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

Algonquin Power & Util (NY: AQN )

5.860 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 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 (%)
Nov 30, 2020 9.463 9.541 9.331 9.409 1,109,254 -0.02(-0.19%)
Nov 27, 2020 9.391 9.463 9.385 9.427 676,393 +0.09(+0.96%)
Nov 25, 2020 9.319 9.397 9.259 9.337 1,140,154 +0.08(+0.84%)
Nov 24, 2020 9.325 9.337 9.223 9.259 1,080,915 +0.01(+0.06%)
Nov 23, 2020 9.331 9.355 9.229 9.253 852,709 -0.01(-0.13%)
Nov 20, 2020 9.295 9.325 9.181 9.265 901,525 +0.01(+0.13%)
Nov 19, 2020 9.277 9.277 9.139 9.253 1,497,546 +0.01(+0.06%)
Nov 18, 2020 9.385 9.403 9.241 9.247 882,961 -0.11(-1.22%)
Nov 17, 2020 9.421 9.481 9.331 9.361 1,142,743 -0.08(-0.83%)
Nov 16, 2020 9.632 9.662 9.307 9.439 1,621,052 -0.10(-1.01%)
Nov 13, 2020 9.842 9.842 9.511 9.536 1,728,728 -0.20(-2.03%)
Nov 12, 2020 9.812 9.878 9.614 9.734 712,683 -0.10(-0.98%)
Nov 11, 2020 9.848 9.992 9.800 9.830 963,295 +0.06(+0.61%)
Nov 10, 2020 9.746 9.896 9.728 9.770 1,743,292 +0.10(+1.06%)
Nov 09, 2020 9.842 10.00 9.650 9.668 902,403 +0.08(+0.88%)
Nov 06, 2020 9.530 9.626 9.487 9.584 747,715 +0.07(+0.69%)
Nov 05, 2020 9.541 9.626 9.499 9.518 751,405 +0.12(+1.28%)
Nov 04, 2020 9.433 9.566 9.391 9.397 881,929 -0.02(-0.19%)
Nov 03, 2020 9.403 9.524 9.373 9.415 726,324 +0.13(+1.36%)
Nov 02, 2020 9.151 9.307 9.145 9.289 704,699 +0.20(+2.18%)
Oct 30, 2020 9.199 9.214 9.022 9.091 882,694 -0.13(-1.37%)
Oct 29, 2020 9.049 9.250 8.995 9.217 1,013,474 +0.18(+1.99%)
Oct 28, 2020 9.097 9.229 9.037 9.037 975,421 -0.26(-2.78%)
Oct 27, 2020 9.307 9.379 9.277 9.295 906,264 -0.01(-0.06%)
Oct 26, 2020 9.385 9.385 9.223 9.301 871,109 -0.13(-1.40%)
Oct 23, 2020 9.421 9.457 9.349 9.433 685,059 +0.05(+0.58%)
Oct 22, 2020 9.481 9.481 9.331 9.379 1,327,051 -0.07(-0.76%)
Oct 21, 2020 9.301 9.457 9.283 9.451 1,109,117 +0.15(+1.61%)
Oct 20, 2020 9.301 9.379 9.250 9.301 1,275,268 +0.02(+0.26%)
Oct 19, 2020 9.475 9.481 9.259 9.277 1,136,181 -0.16(-1.72%)
Oct 16, 2020 9.409 9.493 9.373 9.439 1,188,813 +0.08(+0.83%)
Oct 15, 2020 9.211 9.409 9.211 9.361 1,224,989 +0.01(+0.13%)
Oct 14, 2020 9.385 9.421 9.253 9.349 1,135,986 -0.01(-0.06%)
Oct 13, 2020 9.367 9.445 9.289 9.355 2,233,127 +0.01(+0.13%)
Oct 12, 2020 9.469 9.469 9.325 9.343 1,281,432 -0.05(-0.51%)
Oct 09, 2020 9.361 9.481 9.343 9.391 1,717,563 +0.03(+0.32%)
Oct 08, 2020 9.307 9.382 9.282 9.361 1,437,315 +0.11(+1.23%)
Oct 07, 2020 9.271 9.301 9.169 9.247 1,227,737 +0.07(+0.72%)
Oct 06, 2020 9.211 9.264 9.073 9.181 1,191,419 -0.01(-0.07%)
Oct 05, 2020 8.941 9.270 8.899 9.187 1,965,734 +0.33(+3.73%)
Oct 02, 2020 8.689 8.887 8.689 8.857 1,286,464 +0.06(+0.68%)
Oct 01, 2020 8.731 8.797 8.677 8.797 1,373,997 +0.07(+0.83%)
Sep 30, 2020 8.617 8.851 8.581 8.725 2,460,045 +0.15(+1.75%)
Sep 29, 2020 8.557 8.620 8.482 8.575 1,163,677 +0.17(+2.08%)
Sep 28, 2020 8.348 8.407 8.301 8.401 1,074,942 +0.09(+1.13%)
Sep 25, 2020 8.190 8.307 8.161 8.307 927,828 +0.12(+1.50%)
Sep 24, 2020 8.173 8.208 8.088 8.184 904,449 +0.02(+0.29%)
Sep 23, 2020 8.401 8.407 8.149 8.161 943,822 -0.19(-2.31%)
Sep 22, 2020 8.225 8.372 8.179 8.354 1,315,010 +0.17(+2.07%)
Sep 21, 2020 8.114 8.211 8.027 8.184 1,204,265 -0.04(-0.43%)
Sep 18, 2020 8.319 8.331 8.126 8.220 2,290,340 -0.09(-1.06%)
Sep 17, 2020 8.243 8.331 8.208 8.307 868,466 +0.04(+0.42%)
Sep 16, 2020 8.366 8.430 8.266 8.272 1,126,972 -0.05(-0.63%)
Sep 15, 2020 8.337 8.413 8.272 8.325 1,346,778 +0.11(+1.28%)
Sep 14, 2020 8.214 8.296 8.184 8.220 1,506,580 +0.08(+0.93%)
Sep 11, 2020 8.126 8.237 8.103 8.144 930,904 +0.08(+0.94%)
Sep 10, 2020 8.202 8.202 8.047 8.067 1,251,706 -0.14(-1.71%)
Sep 09, 2020 8.108 8.266 8.108 8.208 860,670 +0.17(+2.11%)
Sep 08, 2020 7.968 8.126 7.910 8.038 1,098,337 +0.01(+0.15%)
Sep 04, 2020 8.085 8.132 7.965 8.027 762,706 -0.05(-0.65%)
Sep 03, 2020 8.307 8.313 8.003 8.079 1,037,205 -0.22(-2.68%)
Sep 02, 2020 8.144 8.331 8.144 8.301 1,163,608 +0.15(+1.87%)
Sep 01, 2020 8.144 8.190 7.968 8.149 1,243,804 +0.06(+0.72%)
Aug 31, 2020 8.079 8.190 8.067 8.091 1,089,487 +0.05(+0.66%)
Aug 28, 2020 8.120 8.155 8.003 8.038 702,366 -0.06(-0.72%)
Aug 27, 2020 8.132 8.217 8.073 8.097 748,976 +0.02(+0.22%)
Aug 26, 2020 8.132 8.132 8.015 8.079 1,213,338 -0.04(-0.50%)
Aug 25, 2020 8.179 8.208 8.062 8.120 1,017,211 -0.05(-0.64%)
Aug 24, 2020 8.231 8.272 8.100 8.173 1,066,296 -0.01(-0.07%)
Aug 21, 2020 8.097 8.202 8.038 8.179 786,636 +0.06(+0.72%)
Aug 20, 2020 8.114 8.144 8.035 8.120 891,453 -0.01(-0.14%)
Aug 19, 2020 8.108 8.208 8.097 8.132 1,132,492 +0.06(+0.72%)
Aug 18, 2020 7.980 8.085 7.980 8.073 1,871,378 +0.09(+1.17%)
Aug 17, 2020 7.933 8.079 7.933 7.980 967,096 +0.01(+0.07%)
Aug 14, 2020 8.003 8.015 7.716 7.974 2,273,589 -0.09(-1.16%)
Aug 13, 2020 8.003 8.090 8.003 8.067 1,447,136 +0.06(+0.73%)
Aug 12, 2020 8.003 8.135 7.986 8.009 1,233,975 +0.06(+0.74%)
Aug 11, 2020 8.056 8.117 7.939 7.950 970,744 -0.09(-1.09%)
Aug 10, 2020 8.097 8.114 7.991 8.038 746,125 +0.01(+0.07%)
Aug 07, 2020 7.921 8.108 7.915 8.032 879,795 +0.08(+1.03%)
Aug 06, 2020 7.974 8.021 7.915 7.950 716,902 -0.06(-0.73%)
Aug 05, 2020 8.120 8.120 7.933 8.009 1,357,470 -0.06(-0.73%)
Aug 04, 2020 8.085 8.161 7.980 8.067 1,160,945 +0.02(+0.29%)
Aug 03, 2020 8.149 8.149 8.003 8.044 541,341 -0.02(-0.29%)
Jul 31, 2020 8.073 8.144 7.991 8.067 1,185,596 +0.00(+0.00%)
Jul 30, 2020 7.898 8.079 7.857 8.067 1,022,246 +0.11(+1.40%)
Jul 29, 2020 7.933 7.956 7.792 7.956 975,605 +0.08(+1.04%)
Jul 28, 2020 7.845 7.910 7.787 7.874 909,553 +0.02(+0.30%)
Jul 27, 2020 7.752 7.857 7.675 7.851 1,608,294 +0.10(+1.28%)
Jul 24, 2020 7.851 7.866 7.675 7.752 1,234,654 -0.10(-1.27%)
Jul 23, 2020 7.898 7.956 7.839 7.851 2,821,795 -0.04(-0.45%)
Jul 22, 2020 7.828 7.886 7.746 7.886 3,665,527 +0.06(+0.82%)
Jul 21, 2020 7.974 7.974 7.792 7.822 2,287,147 -0.08(-0.96%)
Jul 20, 2020 8.003 8.073 7.825 7.898 1,948,384 -0.18(-2.17%)
Jul 17, 2020 8.044 8.091 7.971 8.073 1,547,804 +0.08(+0.95%)
Jul 16, 2020 7.933 8.073 7.915 7.997 1,329,002 +0.05(+0.59%)
Jul 15, 2020 8.027 8.032 7.860 7.950 1,837,841 -0.01(-0.07%)
Jul 14, 2020 7.787 7.962 7.731 7.956 1,832,346 +0.16(+2.03%)
Jul 13, 2020 7.635 7.921 7.572 7.798 2,080,275 +0.22(+2.85%)
Jul 10, 2020 7.342 7.588 7.319 7.582 1,552,248 +0.24(+3.27%)
Jul 09, 2020 7.371 7.371 7.284 7.342 2,214,107 -0.25(-3.24%)
Jul 08, 2020 7.623 7.746 7.576 7.588 1,442,124 -0.02(-0.31%)
Jul 07, 2020 7.675 7.728 7.582 7.611 2,061,732 -0.12(-1.59%)
Jul 06, 2020 7.705 7.734 7.605 7.734 1,959,698 +0.10(+1.30%)
Jul 02, 2020 7.763 7.763 7.605 7.635 993,466 -0.01(-0.15%)
Jul 01, 2020 7.588 7.670 7.553 7.646 551,423 +0.08(+1.00%)
Jun 30, 2020 7.506 7.599 7.477 7.570 1,215,234 +0.06(+0.86%)
Jun 29, 2020 7.354 7.564 7.333 7.506 1,014,327 +0.31(+4.26%)
Jun 26, 2020 7.449 7.489 7.159 7.199 2,183,672 -0.22(-2.91%)
Jun 25, 2020 7.415 7.438 7.250 7.415 1,923,838 -0.07(-0.99%)
Jun 24, 2020 7.580 7.580 7.409 7.489 1,430,469 -0.12(-1.57%)
Jun 23, 2020 7.682 7.704 7.506 7.608 2,100,728 -0.03(-0.45%)
Jun 22, 2020 7.665 7.736 7.534 7.642 1,112,019 +0.02(+0.22%)
Jun 19, 2020 7.915 7.960 7.591 7.625 3,237,112 -0.24(-3.10%)
Jun 18, 2020 7.835 7.909 7.824 7.869 926,764 -0.01(-0.07%)
Jun 17, 2020 7.988 8.011 7.835 7.875 1,257,276 -0.08(-1.00%)
Jun 16, 2020 8.238 8.238 7.869 7.954 1,833,014 -0.08(-0.99%)
Jun 15, 2020 7.699 8.125 7.659 8.034 2,899,025 +0.19(+2.46%)
Jun 12, 2020 7.807 7.915 7.699 7.841 1,874,914 +0.27(+3.52%)
Jun 11, 2020 7.875 7.886 7.563 7.574 1,238,109 -0.48(-5.99%)
Jun 10, 2020 8.153 8.176 8.017 8.056 927,051 -0.07(-0.91%)
Jun 09, 2020 8.215 8.215 7.997 8.130 798,132 -0.10(-1.24%)
Jun 08, 2020 8.221 8.301 8.159 8.233 1,081,125 +0.05(+0.55%)
Jun 05, 2020 8.346 8.369 8.159 8.187 2,116,214 +0.00(+0.00%)
Jun 04, 2020 8.301 8.318 8.145 8.187 1,125,933 -0.12(-1.50%)
Jun 03, 2020 8.119 8.346 7.926 8.312 1,695,498 +0.24(+3.03%)
Jun 02, 2020 8.125 8.176 8.034 8.068 920,529 -0.01(-0.07%)
Jun 01, 2020 7.977 8.102 7.903 8.074 1,193,039 +0.12(+1.57%)
May 29, 2020 7.966 8.051 7.903 7.949 1,195,577 -0.05(-0.57%)
May 28, 2020 7.858 8.005 7.829 7.994 854,674 +0.18(+2.25%)
May 27, 2020 7.880 7.880 7.676 7.818 691,102 +0.01(+0.15%)
May 26, 2020 7.744 7.835 7.699 7.807 1,116,549 +0.18(+2.38%)
May 22, 2020 7.528 7.631 7.426 7.625 637,594 +0.08(+1.05%)
May 21, 2020 7.619 7.693 7.534 7.546 1,013,301 -0.09(-1.19%)
May 20, 2020 7.949 7.949 7.614 7.636 789,954 -0.18(-2.25%)
May 19, 2020 7.841 7.898 7.636 7.812 1,139,108 +0.02(+0.22%)
May 18, 2020 7.773 7.829 7.676 7.795 710,644 +0.24(+3.16%)
May 15, 2020 7.506 7.568 7.392 7.557 1,482,670 +0.01(+0.15%)
May 14, 2020 7.387 7.563 7.233 7.546 1,172,042 +0.06(+0.76%)
May 13, 2020 7.614 7.733 7.418 7.489 1,513,338 -0.15(-2.01%)
May 12, 2020 7.886 7.949 7.625 7.642 814,035 -0.21(-2.68%)
May 11, 2020 7.699 7.861 7.634 7.852 1,666,303 +0.11(+1.39%)
May 08, 2020 7.614 7.795 7.585 7.744 1,308,125 -0.02(-0.22%)
May 07, 2020 7.829 7.841 7.687 7.761 1,463,432 +0.04(+0.51%)
May 06, 2020 7.886 7.898 7.704 7.722 897,387 -0.08(-1.02%)
May 05, 2020 7.676 7.886 7.676 7.801 1,131,981 +0.19(+2.46%)
May 04, 2020 7.546 7.634 7.460 7.614 1,006,882 +0.02(+0.30%)
May 01, 2020 7.687 7.750 7.528 7.591 842,082 -0.27(-3.47%)
Apr 30, 2020 8.085 8.122 7.744 7.863 1,238,881 -0.33(-4.02%)
Apr 29, 2020 8.164 8.346 8.091 8.193 4,184,836 +0.14(+1.69%)
Apr 28, 2020 7.977 8.091 7.915 8.056 1,232,383 +0.20(+2.53%)
Apr 27, 2020 7.608 7.869 7.574 7.858 926,739 +0.19(+2.44%)
Apr 24, 2020 7.682 7.733 7.585 7.670 915,352 +0.03(+0.37%)
Apr 23, 2020 7.676 7.875 7.551 7.642 1,573,741 -0.19(-2.46%)
Apr 22, 2020 7.926 7.926 7.750 7.835 922,260 +0.12(+1.62%)
Apr 21, 2020 7.807 7.997 7.687 7.710 1,127,654 -0.25(-3.14%)
Apr 20, 2020 7.943 8.056 7.687 7.960 1,636,327 -0.05(-0.57%)
Apr 17, 2020 8.005 8.011 7.773 8.005 1,277,830 +0.24(+3.15%)
Apr 16, 2020 7.778 7.880 7.631 7.761 1,282,020 +0.03(+0.37%)
Apr 15, 2020 7.988 7.988 7.722 7.733 1,349,685 -0.43(-5.29%)
Apr 14, 2020 8.119 8.250 8.011 8.164 1,590,297 +0.15(+1.91%)
Apr 13, 2020 7.949 8.142 7.767 8.011 1,393,023 +0.04(+0.50%)
Apr 09, 2020 7.903 8.102 7.818 7.971 1,444,802 +0.19(+2.48%)
Apr 08, 2020 7.733 7.909 7.557 7.778 1,351,330 +0.13(+1.71%)
Apr 07, 2020 8.113 8.176 7.540 7.648 2,194,791 -0.11(-1.46%)
Apr 06, 2020 7.375 7.773 7.284 7.761 2,394,883 +0.60(+8.41%)
Apr 03, 2020 7.137 7.279 7.040 7.159 1,205,440 +0.00(+0.00%)
Apr 02, 2020 7.046 7.194 6.983 7.159 1,660,522 +0.04(+0.56%)
Apr 01, 2020 7.335 7.460 7.012 7.120 2,160,849 -0.49(-6.42%)
Mar 31, 2020 7.097 7.670 7.097 7.608 3,146,031 +0.44(+6.18%)
Mar 30, 2020 7.086 7.182 6.819 7.165 1,824,363 +0.24(+3.52%)
Mar 27, 2020 6.850 7.165 6.457 6.922 1,881,862 -0.23(-3.17%)
Mar 26, 2020 6.629 7.226 6.629 7.148 2,693,653 +0.51(+7.75%)
Mar 25, 2020 5.888 6.811 5.783 6.634 3,437,748 +0.80(+13.74%)
Mar 24, 2020 5.556 5.877 5.534 5.833 2,416,986 +0.53(+10.01%)
Mar 23, 2020 6.004 6.192 5.269 5.302 3,181,004 -0.92(-14.76%)
Mar 20, 2020 6.734 6.933 6.175 6.220 2,613,697 -0.40(-6.09%)
Mar 19, 2020 6.374 6.767 5.938 6.623 1,550,270 +0.14(+2.13%)
Mar 18, 2020 6.496 6.855 6.186 6.485 2,308,416 -0.45(-6.46%)
Mar 17, 2020 6.546 6.983 6.209 6.933 2,483,304 +0.50(+7.82%)
Mar 16, 2020 6.546 6.988 6.358 6.430 1,760,597 -0.80(-11.09%)
Mar 13, 2020 6.911 7.253 6.579 7.231 3,153,801 +0.71(+10.85%)
Mar 12, 2020 6.706 6.916 6.115 6.524 2,917,433 -1.02(-13.55%)
Mar 11, 2020 7.967 7.967 7.436 7.546 3,877,526 -0.48(-5.93%)
Mar 10, 2020 8.309 8.420 7.856 8.022 2,408,413 -0.22(-2.68%)
Mar 09, 2020 8.354 8.641 7.812 8.243 2,172,947 -0.87(-9.53%)
Mar 06, 2020 8.967 9.111 8.807 9.111 1,658,115 -0.05(-0.54%)
Mar 05, 2020 9.028 9.222 8.995 9.161 1,791,023 -0.02(-0.24%)
Mar 04, 2020 8.962 9.222 8.956 9.183 1,586,060 +0.33(+3.75%)
Mar 03, 2020 8.746 9.039 8.658 8.851 2,721,606 +0.22(+2.50%)
Mar 02, 2020 8.293 8.652 8.293 8.636 2,796,159 +0.39(+4.69%)
Feb 28, 2020 8.094 8.475 7.933 8.249 3,777,110 -0.18(-2.16%)
Feb 27, 2020 8.813 8.846 8.409 8.431 2,719,685 -0.51(-5.69%)
Feb 26, 2020 8.940 9.078 8.907 8.940 1,421,428 -0.06(-0.61%)
Feb 25, 2020 9.177 9.194 8.967 8.995 1,338,792 -0.15(-1.69%)
Feb 24, 2020 9.222 9.247 9.117 9.150 1,568,790 -0.13(-1.37%)
Feb 21, 2020 9.172 9.316 9.144 9.277 1,420,440 +0.12(+1.33%)
Feb 20, 2020 9.150 9.183 9.083 9.155 796,977 -0.01(-0.06%)
Feb 19, 2020 9.133 9.172 9.072 9.161 1,186,123 +0.04(+0.49%)
Feb 18, 2020 9.111 9.200 9.094 9.117 1,261,929 +0.01(+0.12%)
Feb 14, 2020 9.012 9.128 8.995 9.106 1,658,839 +0.11(+1.17%)
Feb 13, 2020 8.901 9.034 8.879 9.001 1,489,415 +0.09(+0.99%)
Feb 12, 2020 8.846 8.940 8.757 8.912 1,868,922 +0.06(+0.62%)
Feb 11, 2020 8.730 8.893 8.730 8.857 1,596,602 +0.13(+1.52%)
Feb 10, 2020 8.602 8.768 8.591 8.724 1,270,076 +0.12(+1.35%)
Feb 07, 2020 8.403 8.625 8.365 8.608 2,580,597 +0.28(+3.32%)
Feb 06, 2020 8.497 8.553 8.243 8.332 3,078,914 -0.21(-2.46%)
Feb 05, 2020 8.497 8.553 8.437 8.542 1,186,249 +0.05(+0.59%)
Feb 04, 2020 8.525 8.539 8.451 8.492 1,142,377 -0.02(-0.26%)
Feb 03, 2020 8.475 8.553 8.448 8.514 913,285 +0.05(+0.59%)
Jan 31, 2020 8.486 8.569 8.431 8.464 1,161,784 -0.02(-0.26%)
Jan 30, 2020 8.420 8.520 8.392 8.486 804,917 +0.07(+0.85%)
Jan 29, 2020 8.387 8.442 8.332 8.414 695,234 +0.04(+0.53%)
Jan 28, 2020 8.370 8.392 8.320 8.370 662,482 +0.02(+0.20%)
Jan 27, 2020 8.332 8.392 8.298 8.354 1,032,314 +0.01(+0.07%)
Jan 24, 2020 8.365 8.398 8.332 8.348 878,347 +0.00(+0.00%)
Jan 23, 2020 8.293 8.370 8.282 8.348 1,201,630 +0.06(+0.73%)
Jan 22, 2020 8.309 8.348 8.282 8.287 995,791 +0.02(+0.27%)
Jan 21, 2020 8.182 8.304 8.177 8.265 1,768,046 +0.10(+1.22%)
Jan 17, 2020 8.088 8.185 8.088 8.166 690,956 +0.08(+1.03%)
Jan 16, 2020 8.050 8.105 8.028 8.083 1,209,867 +0.05(+0.62%)
Jan 15, 2020 7.961 8.061 7.961 8.033 1,676,188 +0.10(+1.25%)
Jan 14, 2020 7.961 7.988 7.884 7.933 899,817 -0.02(-0.28%)
Jan 13, 2020 7.928 7.961 7.906 7.956 1,058,144 +0.04(+0.56%)
Jan 10, 2020 7.900 7.967 7.889 7.911 1,297,805 +0.03(+0.42%)
Jan 09, 2020 7.768 7.889 7.768 7.878 1,327,713 +0.12(+1.50%)
Jan 08, 2020 7.840 7.845 7.746 7.762 1,577,427 -0.08(-0.99%)
Jan 07, 2020 7.801 7.873 7.801 7.840 2,408,156 +0.01(+0.14%)
Jan 06, 2020 7.823 7.851 7.806 7.828 903,263 +0.02(+0.21%)
Jan 03, 2020 7.762 7.884 7.746 7.812 975,298 +0.05(+0.64%)
Jan 02, 2020 7.828 7.828 7.703 7.762 898,017 -0.06(-0.78%)
Dec 31, 2019 7.812 7.856 7.784 7.823 711,577 +0.04(+0.57%)
Dec 30, 2019 7.823 7.834 7.729 7.779 679,908 +0.08(+1.05%)
Dec 27, 2019 7.671 7.708 7.649 7.698 652,564 +0.04(+0.56%)
Dec 26, 2019 7.627 7.692 7.622 7.654 238,188 +0.02(+0.28%)
Dec 24, 2019 7.600 7.638 7.581 7.633 275,280 +0.02(+0.28%)
Dec 23, 2019 7.633 7.660 7.573 7.611 614,713 -0.02(-0.28%)
Dec 20, 2019 7.616 7.654 7.573 7.633 1,010,039 +0.03(+0.36%)
Dec 19, 2019 7.606 7.633 7.562 7.606 685,923 +0.01(+0.07%)
Dec 18, 2019 7.622 7.687 7.568 7.600 1,279,151 -0.02(-0.28%)
Dec 17, 2019 7.687 7.719 7.608 7.622 751,026 -0.08(-0.98%)
Dec 16, 2019 7.654 7.698 7.616 7.698 1,464,215 +0.10(+1.28%)
Dec 13, 2019 7.584 7.622 7.511 7.600 998,191 +0.02(+0.21%)
Dec 12, 2019 7.698 7.738 7.535 7.584 1,153,011 -0.12(-1.61%)
Dec 11, 2019 7.703 7.752 7.671 7.708 968,844 -0.01(-0.14%)
Dec 10, 2019 7.698 7.752 7.692 7.719 732,423 +0.01(+0.07%)
Dec 09, 2019 7.692 7.752 7.676 7.714 573,897 +0.03(+0.42%)
Dec 06, 2019 7.714 7.752 7.644 7.681 1,078,350 -0.06(-0.84%)
Dec 05, 2019 7.714 7.757 7.692 7.746 2,274,033 +0.02(+0.21%)
Dec 04, 2019 7.714 7.889 7.698 7.730 2,466,076 +0.06(+0.77%)
Dec 03, 2019 7.606 7.692 7.600 7.671 2,065,992 +0.09(+1.14%)
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.