Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (NY: APHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.650 3.690 3.530 3.590 3,853,387 -0.08(-2.18%)
Apr 29, 2020 3.690 3.750 3.620 3.670 4,111,277 +0.04(+1.10%)
Apr 28, 2020 3.850 3.870 3.570 3.630 6,780,242 -0.11(-2.94%)
Apr 27, 2020 3.640 3.880 3.600 3.740 10,717,081 +0.20(+5.65%)
Apr 24, 2020 3.400 3.550 3.310 3.540 4,606,000 +0.14(+4.12%)
Apr 23, 2020 3.290 3.400 3.260 3.400 5,868,159 +0.12(+3.66%)
Apr 22, 2020 3.330 3.380 3.230 3.280 5,507,687 -0.01(-0.30%)
Apr 21, 2020 3.330 3.410 3.230 3.290 5,176,405 -0.15(-4.36%)
Apr 20, 2020 3.540 3.570 3.350 3.440 13,956,669 -0.16(-4.44%)
Apr 17, 2020 3.700 3.790 3.580 3.600 6,960,800 +0.03(+0.84%)
Apr 16, 2020 3.820 3.870 3.390 3.570 10,572,251 -0.20(-5.31%)
Apr 15, 2020 4.240 4.300 3.640 3.770 22,134,042 +0.13(+3.57%)
Apr 14, 2020 3.610 3.750 3.500 3.640 7,878,596 +0.17(+4.90%)
Apr 13, 2020 3.220 3.480 3.150 3.470 6,359,070 +0.27(+8.44%)
Apr 09, 2020 3.250 3.290 3.105 3.200 3,629,700 +0.01(+0.31%)
Apr 08, 2020 3.060 3.230 2.990 3.190 5,245,264 +0.15(+4.93%)
Apr 07, 2020 3.220 3.250 2.970 3.040 4,531,893 +0.04(+1.33%)
Apr 06, 2020 2.960 3.160 2.890 3.000 4,009,425 +0.18(+6.38%)
Apr 03, 2020 2.920 2.970 2.790 2.820 2,788,400 -0.07(-2.42%)
Apr 02, 2020 2.870 3.040 2.800 2.890 3,796,015 +0.03(+1.05%)
Apr 01, 2020 2.950 3.036 2.800 2.860 3,154,490 -0.20(-6.54%)
Mar 31, 2020 3.020 3.250 2.960 3.060 4,533,446 -0.02(-0.65%)
Mar 30, 2020 3.210 3.280 3.010 3.080 4,064,690 -0.21(-6.38%)
Mar 27, 2020 3.410 3.520 3.230 3.290 6,357,100 -0.03(-0.90%)
Mar 26, 2020 2.950 3.610 2.940 3.320 9,642,794 +0.39(+13.31%)
Mar 25, 2020 2.750 3.060 2.650 2.930 6,602,288 +0.23(+8.52%)
Mar 24, 2020 2.750 2.760 2.600 2.700 4,423,732 +0.16(+6.30%)
Mar 23, 2020 2.740 2.740 2.470 2.540 4,512,576 +0.03(+1.20%)
Mar 20, 2020 2.550 2.770 2.480 2.510 6,219,400 +0.15(+6.36%)
Mar 19, 2020 2.180 2.550 2.070 2.360 7,860,407 +0.23(+10.80%)
Mar 18, 2020 2.110 2.230 1.950 2.130 4,434,298 -0.03(-1.39%)
Mar 17, 2020 2.200 2.310 2.020 2.160 3,667,818 +0.01(+0.47%)
Mar 16, 2020 1.970 2.300 1.950 2.150 4,125,030 -0.10(-4.44%)
Mar 13, 2020 2.350 2.370 2.060 2.250 5,321,200 +0.06(+2.74%)
Mar 12, 2020 2.360 2.490 2.170 2.190 5,970,341 -0.51(-18.89%)
Mar 11, 2020 2.890 2.990 2.690 2.700 5,010,862 -0.24(-8.16%)
Mar 10, 2020 3.020 3.030 2.810 2.940 3,139,427 +0.10(+3.52%)
Mar 09, 2020 2.830 3.080 2.730 2.840 4,809,064 -0.31(-9.84%)
Mar 06, 2020 3.250 3.350 3.100 3.150 4,653,300 -0.20(-5.97%)
Mar 05, 2020 3.500 3.520 3.350 3.350 3,977,642 -0.24(-6.69%)
Mar 04, 2020 3.430 3.640 3.320 3.590 5,459,937 +0.27(+8.13%)
Mar 03, 2020 3.420 3.550 3.250 3.320 4,616,312 -0.18(-5.14%)
Mar 02, 2020 3.690 3.720 3.410 3.500 6,935,971 -0.16(-4.37%)
Feb 28, 2020 3.390 3.660 3.310 3.660 6,973,400 +0.16(+4.57%)
Feb 27, 2020 3.730 3.770 3.440 3.500 9,145,604 -0.32(-8.38%)
Feb 26, 2020 3.780 3.950 3.780 3.820 5,102,834 -0.01(-0.26%)
Feb 25, 2020 3.980 4.000 3.780 3.830 5,395,578 -0.09(-2.30%)
Feb 24, 2020 3.980 4.030 3.820 3.920 6,348,507 -0.22(-5.31%)
Feb 21, 2020 4.260 4.279 4.130 4.140 3,838,200 -0.12(-2.82%)
Feb 20, 2020 4.220 4.460 4.210 4.260 5,912,584 +0.03(+0.71%)
Feb 19, 2020 4.220 4.280 4.170 4.230 3,128,973 +0.01(+0.24%)
Feb 18, 2020 4.290 4.350 4.210 4.220 4,229,958 -0.09(-2.09%)
Feb 14, 2020 4.510 4.530 4.230 4.310 7,046,200 +0.15(+3.61%)
Feb 13, 2020 4.110 4.240 4.040 4.160 4,308,805 +0.05(+1.22%)
Feb 12, 2020 4.360 4.380 4.080 4.110 5,699,796 -0.13(-3.07%)
Feb 11, 2020 4.130 4.390 4.070 4.240 6,914,059 +0.14(+3.41%)
Feb 10, 2020 4.230 4.280 4.070 4.100 4,285,475 -0.12(-2.84%)
Feb 07, 2020 4.250 4.320 4.090 4.220 6,954,600 -0.17(-3.87%)
Feb 06, 2020 4.620 4.640 4.360 4.390 5,584,332 -0.22(-4.77%)
Feb 05, 2020 4.800 4.840 4.590 4.610 4,138,639 -0.14(-2.95%)
Feb 04, 2020 4.670 4.810 4.600 4.750 5,263,440 +0.15(+3.26%)
Feb 03, 2020 4.680 4.780 4.570 4.600 4,267,722 -0.06(-1.29%)
Jan 31, 2020 4.790 4.799 4.620 4.660 5,307,500 -0.15(-3.12%)
Jan 30, 2020 4.850 4.910 4.740 4.810 5,092,426 -0.06(-1.23%)
Jan 29, 2020 5.020 5.030 4.850 4.870 4,644,898 -0.13(-2.60%)
Jan 28, 2020 4.960 5.050 4.810 5.000 6,901,555 +0.15(+3.09%)
Jan 27, 2020 5.170 5.170 4.850 4.850 9,700,822 -0.42(-7.97%)
Jan 24, 2020 6.000 6.000 5.210 5.270 15,289,800 -0.49(-8.51%)
Jan 23, 2020 5.740 5.980 5.540 5.760 8,401,059 +0.05(+0.88%)
Jan 22, 2020 5.400 5.840 5.320 5.710 12,104,021 +0.39(+7.33%)
Jan 21, 2020 5.480 5.630 5.300 5.320 8,543,049 +0.05(+0.95%)
Jan 17, 2020 5.160 5.330 5.080 5.270 6,649,800 +0.08(+1.54%)
Jan 16, 2020 5.360 5.460 5.090 5.190 8,245,772 -0.05(-0.95%)
Jan 15, 2020 5.100 5.480 5.060 5.240 9,625,081 +0.25(+5.01%)
Jan 14, 2020 5.020 5.320 4.870 4.990 14,733,637 -0.46(-8.44%)
Jan 13, 2020 4.980 5.490 4.810 5.450 10,339,809 +0.51(+10.32%)
Jan 10, 2020 4.820 4.975 4.710 4.940 4,066,800 +0.11(+2.28%)
Jan 09, 2020 4.800 4.880 4.690 4.830 4,947,039 +0.07(+1.47%)
Jan 08, 2020 4.670 4.910 4.520 4.760 6,541,558 +0.05(+1.06%)
Jan 07, 2020 4.780 4.830 4.660 4.710 3,812,259 -0.10(-2.08%)
Jan 06, 2020 4.940 5.020 4.710 4.810 6,828,963 -0.15(-3.02%)
Jan 03, 2020 4.980 5.110 4.900 4.960 4,003,200 -0.04(-0.80%)
Jan 02, 2020 5.320 5.360 4.950 5.000 8,346,174 -0.22(-4.21%)
Dec 31, 2019 4.700 5.280 4.641 5.220 9,685,600 +0.49(+10.36%)
Dec 30, 2019 4.840 4.900 4.700 4.730 4,849,975 -0.17(-3.47%)
Dec 27, 2019 4.850 4.950 4.780 4.900 3,185,100 +0.08(+1.66%)
Dec 26, 2019 4.950 4.980 4.820 4.820 2,352,194 -0.16(-3.21%)
Dec 24, 2019 4.840 5.000 4.790 4.980 2,477,500 +0.10(+2.05%)
Dec 23, 2019 4.970 5.030 4.820 4.880 3,645,403 -0.11(-2.20%)
Dec 20, 2019 4.910 5.040 4.840 4.990 3,216,100 +0.05(+1.01%)
Dec 19, 2019 4.780 5.020 4.730 4.940 5,061,372 +0.16(+3.35%)
Dec 18, 2019 5.100 5.140 4.760 4.780 7,615,530 -0.35(-6.82%)
Dec 17, 2019 5.270 5.330 5.090 5.130 3,970,371 -0.18(-3.39%)
Dec 16, 2019 5.500 5.610 5.270 5.310 4,572,792 -0.19(-3.45%)
Dec 13, 2019 5.400 5.550 5.280 5.500 8,687,300 +0.23(+4.36%)
Dec 12, 2019 4.970 5.320 4.860 5.270 5,737,174 +0.38(+7.77%)
Dec 11, 2019 4.920 5.080 4.840 4.890 2,517,301 -0.06(-1.21%)
Dec 10, 2019 5.020 5.090 4.870 4.950 4,371,470 -0.13(-2.56%)
Dec 09, 2019 4.740 5.110 4.730 5.080 5,659,896 +0.36(+7.63%)
Dec 06, 2019 4.670 4.740 4.636 4.720 1,618,500 +0.04(+0.85%)
Dec 05, 2019 4.780 4.780 4.630 4.680 1,880,165 +0.01(+0.21%)
Dec 04, 2019 4.770 4.860 4.660 4.670 2,770,638 -0.07(-1.48%)
Dec 03, 2019 4.600 4.770 4.520 4.740 2,059,142 +0.09(+1.94%)
Dec 02, 2019 4.750 4.790 4.600 4.650 2,422,265 -0.09(-1.90%)
Nov 29, 2019 4.770 4.800 4.630 4.740 1,265,600 +0.03(+0.64%)
Nov 27, 2019 4.610 4.740 4.540 4.710 2,772,500 +0.17(+3.74%)
Nov 26, 2019 4.500 4.660 4.380 4.540 3,631,193 -0.02(-0.44%)
Nov 25, 2019 4.750 4.890 4.550 4.560 3,913,994 -0.11(-2.36%)
Nov 22, 2019 4.830 4.880 4.560 4.670 5,288,600 -0.28(-5.66%)
Nov 21, 2019 4.730 5.180 4.620 4.950 10,911,144 +0.43(+9.51%)
Nov 20, 2019 4.370 4.660 4.360 4.520 8,113,327 +0.21(+4.87%)
Nov 19, 2019 3.760 4.440 3.760 4.310 6,830,622 +0.50(+13.12%)
Nov 18, 2019 4.200 4.260 3.790 3.810 10,169,228 -0.44(-10.35%)
Nov 15, 2019 4.230 4.440 4.230 4.250 3,516,500 -0.16(-3.63%)
Nov 14, 2019 4.260 4.450 4.080 4.410 6,205,559 -0.05(-1.12%)
Nov 13, 2019 4.750 4.780 4.420 4.460 5,408,499 -0.29(-6.11%)
Nov 12, 2019 4.940 4.980 4.700 4.750 4,140,054 -0.22(-4.43%)
Nov 11, 2019 5.050 5.080 4.910 4.970 3,228,039 -0.10(-1.97%)
Nov 08, 2019 4.800 5.100 4.730 5.070 6,795,200 +0.25(+5.19%)
Nov 07, 2019 5.000 5.050 4.800 4.820 3,438,877 -0.13(-2.63%)
Nov 06, 2019 5.140 5.210 4.930 4.950 5,183,461 -0.19(-3.70%)
Nov 05, 2019 5.170 5.290 5.030 5.140 3,743,428 +0.01(+0.19%)
Nov 04, 2019 5.380 5.410 5.110 5.130 4,674,374 -0.06(-1.16%)
Nov 01, 2019 5.010 5.200 4.940 5.190 2,826,300 +0.19(+3.80%)
Oct 31, 2019 5.060 5.130 4.910 5.000 3,012,835 -0.05(-0.99%)
Oct 30, 2019 5.010 5.180 5.000 5.050 2,468,424 +0.02(+0.40%)
Oct 29, 2019 5.230 5.240 5.020 5.030 3,555,703 -0.23(-4.37%)
Oct 28, 2019 5.620 5.700 5.260 5.260 4,622,153 -0.34(-6.07%)
Oct 25, 2019 5.100 5.620 5.060 5.600 9,030,700 +0.46(+8.95%)
Oct 24, 2019 5.080 5.150 4.940 5.140 4,640,935 +0.07(+1.38%)
Oct 23, 2019 4.790 5.080 4.680 5.070 4,648,378 +0.21(+4.32%)
Oct 22, 2019 4.820 4.885 4.701 4.860 3,389,740 +0.04(+0.83%)
Oct 21, 2019 4.660 4.900 4.520 4.820 4,864,069 +0.07(+1.47%)
Oct 18, 2019 4.950 4.950 4.630 4.750 5,445,700 -0.18(-3.65%)
Oct 17, 2019 4.990 5.060 4.870 4.930 4,014,604 +0.07(+1.44%)
Oct 16, 2019 5.300 5.300 4.850 4.860 11,383,438 -0.57(-10.50%)
Oct 15, 2019 5.240 5.540 5.120 5.430 17,684,142 +1.07(+24.54%)
Oct 14, 2019 4.730 4.750 4.230 4.360 10,871,169 -0.35(-7.43%)
Oct 11, 2019 4.640 4.880 4.630 4.710 5,695,000 +0.09(+1.95%)
Oct 10, 2019 5.220 5.250 4.440 4.620 12,177,759 -0.77(-14.29%)
Oct 09, 2019 5.250 5.430 5.230 5.390 3,481,526 +0.09(+1.70%)
Oct 08, 2019 5.250 5.360 5.080 5.300 4,765,717 -0.09(-1.67%)
Oct 07, 2019 5.370 5.530 5.170 5.390 4,538,315 +0.03(+0.56%)
Oct 04, 2019 5.440 5.530 5.290 5.360 2,603,200 +0.00(+0.00%)
Oct 03, 2019 5.200 5.370 5.070 5.360 6,445,533 +0.19(+3.68%)
Oct 02, 2019 5.000 5.420 4.850 5.170 8,116,503 +0.10(+1.97%)
Oct 01, 2019 5.200 5.340 4.920 5.070 4,675,302 -0.12(-2.31%)
Sep 30, 2019 5.450 5.470 5.100 5.190 4,182,341 -0.28(-5.12%)
Sep 27, 2019 5.610 5.680 5.430 5.470 2,807,300 -0.16(-2.84%)
Sep 26, 2019 5.670 5.710 5.440 5.630 3,315,850 -0.32(-5.38%)
Sep 25, 2019 5.650 5.780 5.340 5.950 4,853,188 +0.25(+4.39%)
Sep 24, 2019 6.060 6.080 5.660 5.700 4,123,815 -0.35(-5.79%)
Sep 23, 2019 6.040 6.240 6.030 6.050 2,552,482 -0.11(-1.79%)
Sep 20, 2019 6.050 6.221 5.930 6.160 2,748,800 +0.11(+1.82%)
Sep 19, 2019 6.230 6.300 6.040 6.050 2,354,308 -0.23(-3.66%)
Sep 18, 2019 6.250 6.350 6.120 6.280 2,304,382 +0.05(+0.80%)
Sep 17, 2019 6.530 6.610 6.160 6.230 4,166,049 -0.38(-5.75%)
Sep 16, 2019 6.620 6.750 6.578 6.610 2,100,699 -0.11(-1.64%)
Sep 13, 2019 6.640 6.820 6.540 6.720 2,680,200 +0.07(+1.05%)
Sep 12, 2019 6.750 6.860 6.620 6.650 2,402,186 -0.25(-3.62%)
Sep 11, 2019 6.940 7.040 6.830 6.900 3,065,283 -0.09(-1.29%)
Sep 10, 2019 6.750 7.000 6.630 6.990 2,566,034 +0.19(+2.79%)
Sep 09, 2019 7.110 7.140 6.750 6.800 3,277,872 -0.26(-3.68%)
Sep 06, 2019 6.850 7.140 6.770 7.060 4,457,200 +0.21(+3.07%)
Sep 05, 2019 6.750 6.900 6.650 6.850 4,004,937 +0.11(+1.63%)
Sep 04, 2019 6.580 6.770 6.400 6.740 3,284,292 +0.26(+4.01%)
Sep 03, 2019 6.200 6.540 6.140 6.480 2,423,621 +0.22(+3.51%)
Aug 30, 2019 6.470 6.530 6.250 6.260 3,029,700 -0.19(-2.95%)
Aug 29, 2019 6.320 6.465 6.182 6.450 3,621,522 +0.23(+3.70%)
Aug 28, 2019 5.920 6.250 5.790 6.220 4,047,140 +0.23(+3.84%)
Aug 27, 2019 6.410 6.440 5.880 5.990 5,371,989 -0.42(-6.55%)
Aug 26, 2019 6.660 6.660 6.224 6.410 3,811,138 -0.15(-2.29%)
Aug 23, 2019 6.440 6.800 6.420 6.560 5,439,800 +0.05(+0.77%)
Aug 22, 2019 6.600 6.720 6.410 6.510 3,193,859 -0.07(-1.06%)
Aug 21, 2019 6.330 6.650 6.260 6.580 4,224,499 +0.33(+5.28%)
Aug 20, 2019 6.210 6.350 6.120 6.250 2,645,998 +0.01(+0.16%)
Aug 19, 2019 6.340 6.340 6.100 6.240 3,477,710 +0.06(+0.97%)
Aug 16, 2019 6.060 6.270 6.010 6.180 3,879,400 +0.22(+3.69%)
Aug 15, 2019 6.280 6.430 5.820 5.960 8,380,293 -0.43(-6.73%)
Aug 14, 2019 6.700 6.740 6.380 6.390 5,019,808 -0.53(-7.66%)
Aug 13, 2019 6.570 6.960 6.480 6.920 4,546,374 +0.36(+5.49%)
Aug 12, 2019 6.320 6.570 6.210 6.560 3,637,922 +0.22(+3.47%)
Aug 09, 2019 6.660 6.690 6.340 6.340 7,330,300 -0.36(-5.37%)
Aug 08, 2019 6.990 7.020 6.560 6.700 5,425,718 -0.16(-2.33%)
Aug 07, 2019 7.080 7.120 6.710 6.860 8,070,048 -0.32(-4.46%)
Aug 06, 2019 7.250 7.600 6.840 7.180 15,368,568 +0.15(+2.13%)
Aug 05, 2019 7.070 7.200 6.720 7.030 16,300,267 -0.30(-4.09%)
Aug 02, 2019 6.740 7.450 6.300 7.330 34,626,900 +2.13(+40.96%)
Aug 01, 2019 5.350 5.410 5.020 5.200 6,224,123 -0.18(-3.35%)
Jul 31, 2019 5.550 5.610 5.370 5.380 3,100,298 -0.12(-2.18%)
Jul 30, 2019 5.250 5.680 5.240 5.500 3,320,639 +0.15(+2.80%)
Jul 29, 2019 5.500 5.540 5.215 5.350 3,939,783 -0.15(-2.73%)
Jul 26, 2019 5.650 5.790 5.425 5.500 5,235,200 -0.34(-5.82%)
Jul 25, 2019 6.060 6.230 5.790 5.840 2,709,020 -0.23(-3.79%)
Jul 24, 2019 6.100 6.160 5.910 6.070 3,021,493 -0.10(-1.62%)
Jul 23, 2019 6.200 6.230 6.050 6.170 1,659,993 +0.00(+0.00%)
Jul 22, 2019 6.400 6.400 6.120 6.170 2,250,504 -0.22(-3.44%)
Jul 19, 2019 6.410 6.500 6.350 6.390 1,133,300 -0.06(-0.93%)
Jul 18, 2019 6.550 6.600 6.350 6.450 2,100,323 -0.11(-1.68%)
Jul 17, 2019 6.360 6.680 6.320 6.560 2,835,124 +0.26(+4.13%)
Jul 16, 2019 6.260 6.430 6.180 6.300 10,754,762 +0.01(+0.16%)
Jul 15, 2019 6.130 6.340 6.000 6.290 2,664,570 +0.07(+1.13%)
Jul 12, 2019 6.520 6.540 6.140 6.220 4,110,700 -0.33(-5.04%)
Jul 11, 2019 6.640 6.700 6.510 6.550 2,065,905 -0.09(-1.36%)
Jul 10, 2019 6.800 6.830 6.620 6.640 1,454,004 -0.11(-1.63%)
Jul 09, 2019 6.650 6.820 6.560 6.750 2,110,463 +0.00(+0.00%)
Jul 08, 2019 6.810 6.810 6.610 6.750 2,691,464 -0.10(-1.46%)
Jul 05, 2019 6.870 6.900 6.770 6.850 1,422,200 -0.05(-0.72%)
Jul 03, 2019 6.840 6.990 6.750 6.900 1,668,000 +0.06(+0.88%)
Jul 02, 2019 6.980 7.000 6.810 6.840 1,695,116 -0.14(-2.01%)
Jul 01, 2019 7.070 7.110 6.900 6.980 1,634,360 -0.03(-0.43%)
Jun 28, 2019 7.080 7.170 6.950 7.010 2,274,400 -0.03(-0.43%)
Jun 27, 2019 6.960 7.140 6.920 7.040 2,338,749 +0.06(+0.86%)
Jun 26, 2019 7.000 7.035 6.910 6.980 1,840,372 +0.06(+0.87%)
Jun 25, 2019 7.080 7.170 6.910 6.920 2,532,165 -0.19(-2.67%)
Jun 24, 2019 6.730 7.210 6.640 7.110 5,387,383 +0.38(+5.65%)
Jun 21, 2019 6.600 6.740 6.350 6.730 3,842,900 +0.01(+0.15%)
Jun 20, 2019 6.830 6.870 6.700 6.720 2,205,002 -0.02(-0.30%)
Jun 19, 2019 6.800 6.910 6.720 6.740 2,573,717 -0.07(-1.03%)
Jun 18, 2019 6.880 6.960 6.770 6.810 2,067,239 -0.06(-0.87%)
Jun 17, 2019 6.840 6.900 6.670 6.870 2,110,397 +0.08(+1.18%)
Jun 14, 2019 6.900 6.910 6.740 6.790 2,146,300 -0.17(-2.44%)
Jun 13, 2019 7.230 7.290 6.890 6.960 3,245,351 -0.27(-3.73%)
Jun 12, 2019 7.170 7.420 7.110 7.230 3,130,918 -0.07(-0.96%)
Jun 11, 2019 7.490 7.490 7.070 7.300 3,547,747 -0.14(-1.88%)
Jun 10, 2019 7.450 7.600 7.400 7.440 3,387,328 +0.17(+2.34%)
Jun 07, 2019 6.950 7.482 6.930 7.270 8,060,100 +0.38(+5.52%)
Jun 06, 2019 6.720 6.900 6.570 6.890 3,076,937 +0.18(+2.68%)
Jun 05, 2019 7.020 7.020 6.590 6.710 3,706,630 -0.11(-1.61%)
Jun 04, 2019 6.430 6.820 6.420 6.820 3,600,347 +0.49(+7.74%)
Jun 03, 2019 6.640 6.770 6.290 6.330 5,513,504 -0.26(-3.95%)
May 31, 2019 6.830 6.830 6.526 6.590 4,074,900 -0.32(-4.63%)
May 30, 2019 7.000 7.180 6.800 6.910 3,927,365 -0.09(-1.29%)
May 29, 2019 7.070 7.090 6.880 7.000 4,258,287 -0.24(-3.31%)
May 28, 2019 7.670 7.680 7.100 7.240 8,267,930 -0.11(-1.50%)
May 24, 2019 6.710 7.430 6.640 7.350 12,613,900 +0.94(+14.66%)
May 23, 2019 6.660 6.680 6.380 6.410 2,530,436 -0.33(-4.90%)
May 22, 2019 6.820 6.900 6.710 6.740 1,877,541 -0.09(-1.32%)
May 21, 2019 6.800 7.080 6.770 6.830 2,846,888 +0.20(+3.02%)
May 20, 2019 6.800 6.800 6.620 6.630 1,964,374 -0.20(-2.93%)
May 17, 2019 6.970 7.000 6.800 6.830 2,337,100 -0.10(-1.44%)
May 16, 2019 6.990 7.130 6.930 6.930 2,950,972 -0.10(-1.42%)
May 15, 2019 6.870 7.050 6.790 7.030 2,958,338 +0.08(+1.15%)
May 14, 2019 6.850 7.080 6.800 6.950 3,460,243 +0.19(+2.81%)
May 13, 2019 7.020 7.070 6.680 6.760 4,413,520 -0.46(-6.37%)
May 10, 2019 6.750 7.220 6.740 7.220 5,755,300 +0.48(+7.12%)
May 09, 2019 6.880 6.940 6.670 6.740 2,898,348 -0.20(-2.88%)
May 08, 2019 6.650 7.150 6.610 6.940 4,116,760 +0.27(+4.05%)
May 07, 2019 6.840 6.840 6.610 6.670 4,376,783 -0.22(-3.19%)
May 06, 2019 6.760 6.900 6.660 6.890 3,849,840 -0.05(-0.72%)
May 03, 2019 7.160 7.350 6.930 6.940 5,672,100 -0.19(-2.66%)
May 02, 2019 7.400 7.400 6.970 7.130 4,996,329 -0.34(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.