Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.36 13.36 13.36 852,668 -0.05(-0.36%)
Dec 30, 2020 13.40 13.47 13.29 13.41 852,668 +0.05(+0.39%)
Dec 29, 2020 13.17 13.41 13.17 13.35 710,126 +0.27(+2.03%)
Dec 28, 2020 13.14 13.16 13.06 13.09 536,088 +0.03(+0.25%)
Dec 24, 2020 13.04 13.11 13.01 13.06 263,061 +0.09(+0.68%)
Dec 23, 2020 12.90 13.03 12.90 12.97 487,445 +0.16(+1.25%)
Dec 22, 2020 12.82 12.91 12.71 12.81 664,834 +0.03(+0.25%)
Dec 21, 2020 12.74 12.83 12.56 12.78 837,015 -0.07(-0.56%)
Dec 18, 2020 13.02 13.07 12.80 12.85 1,082,717 -0.19(-1.48%)
Dec 17, 2020 13.05 13.18 12.96 13.04 795,037 +0.04(+0.31%)
Dec 16, 2020 13.06 13.20 12.90 13.00 728,686 -0.04(-0.31%)
Dec 15, 2020 12.93 13.10 12.86 13.04 632,122 +0.21(+1.63%)
Dec 14, 2020 12.94 13.01 12.82 12.83 1,218,888 +0.02(+0.13%)
Dec 11, 2020 12.87 12.91 12.72 12.82 788,934 -0.08(-0.62%)
Dec 10, 2020 12.81 12.94 12.81 12.90 606,363 +0.02(+0.12%)
Dec 09, 2020 12.88 12.98 12.78 12.88 692,527 +0.00(+0.00%)
Dec 08, 2020 12.83 12.90 12.78 12.88 506,885 +0.05(+0.38%)
Dec 07, 2020 12.89 12.92 12.79 12.83 582,725 -0.07(-0.56%)
Dec 04, 2020 12.90 12.94 12.82 12.90 586,197 +0.03(+0.25%)
Dec 03, 2020 12.75 12.97 12.70 12.87 577,860 +0.20(+1.59%)
Dec 02, 2020 12.85 12.86 12.57 12.67 902,730 -0.14(-1.13%)
Dec 01, 2020 12.81 12.90 12.74 12.82 921,638 +0.21(+1.66%)
Nov 30, 2020 12.68 12.78 12.50 12.61 827,936 -0.02(-0.19%)
Nov 27, 2020 12.58 12.68 12.57 12.63 504,853 +0.12(+0.96%)
Nov 25, 2020 12.49 12.59 12.41 12.51 850,999 +0.10(+0.84%)
Nov 24, 2020 12.49 12.51 12.36 12.41 806,784 +0.01(+0.07%)
Nov 23, 2020 12.50 12.53 12.37 12.40 636,453 -0.02(-0.13%)
Nov 20, 2020 12.45 12.49 12.30 12.41 672,889 +0.02(+0.13%)
Nov 19, 2020 12.43 12.43 12.24 12.40 1,117,753 +0.01(+0.06%)
Nov 18, 2020 12.57 12.60 12.38 12.39 659,033 -0.15(-1.22%)
Nov 17, 2020 12.62 12.70 12.50 12.54 852,932 -0.10(-0.83%)
Nov 16, 2020 12.90 12.94 12.47 12.65 1,209,936 -0.13(-1.01%)
Nov 13, 2020 13.19 13.19 12.74 12.78 1,290,305 -0.27(-2.03%)
Nov 12, 2020 13.15 13.23 12.88 13.04 531,939 -0.13(-0.98%)
Nov 11, 2020 13.19 13.39 13.13 13.17 718,993 +0.08(+0.61%)
Nov 10, 2020 13.06 13.26 13.03 13.09 1,301,176 +0.14(+1.06%)
Nov 09, 2020 13.19 13.40 12.93 12.95 673,544 +0.11(+0.88%)
Nov 06, 2020 12.77 12.90 12.71 12.84 558,087 +0.09(+0.69%)
Nov 05, 2020 12.78 12.90 12.73 12.75 560,841 +0.16(+1.28%)
Nov 04, 2020 12.64 12.82 12.58 12.59 658,263 -0.02(-0.19%)
Nov 03, 2020 12.60 12.76 12.56 12.61 542,121 +0.17(+1.36%)
Nov 02, 2020 12.26 12.47 12.25 12.45 525,980 +0.27(+2.18%)
Oct 30, 2020 12.33 12.35 12.09 12.18 658,834 -0.17(-1.37%)
Oct 29, 2020 12.12 12.39 12.05 12.35 756,446 +0.24(+1.99%)
Oct 28, 2020 12.19 12.37 12.11 12.11 728,044 -0.35(-2.78%)
Oct 27, 2020 12.47 12.57 12.43 12.45 676,426 -0.01(-0.06%)
Oct 26, 2020 12.57 12.57 12.36 12.46 650,187 -0.18(-1.40%)
Oct 23, 2020 12.62 12.67 12.53 12.64 511,321 +0.07(+0.58%)
Oct 22, 2020 12.70 12.70 12.50 12.57 990,497 -0.10(-0.76%)
Oct 21, 2020 12.46 12.67 12.44 12.66 827,834 +0.20(+1.61%)
Oct 20, 2020 12.46 12.57 12.39 12.46 951,847 +0.03(+0.26%)
Oct 19, 2020 12.70 12.70 12.41 12.43 848,034 -0.22(-1.72%)
Oct 16, 2020 12.61 12.72 12.56 12.65 887,318 +0.10(+0.83%)
Oct 15, 2020 12.34 12.61 12.34 12.54 914,319 +0.02(+0.13%)
Oct 14, 2020 12.57 12.62 12.40 12.53 847,888 -0.01(-0.06%)
Oct 13, 2020 12.55 12.65 12.45 12.53 1,666,783 +0.02(+0.13%)
Oct 12, 2020 12.69 12.69 12.49 12.52 956,447 -0.06(-0.51%)
Oct 09, 2020 12.54 12.70 12.52 12.58 1,281,972 +0.04(+0.32%)
Oct 08, 2020 12.47 12.57 12.44 12.54 1,072,798 +0.15(+1.23%)
Oct 07, 2020 12.42 12.46 12.29 12.39 916,370 +0.09(+0.72%)
Oct 06, 2020 12.34 12.41 12.16 12.30 889,263 -0.01(-0.07%)
Oct 05, 2020 11.98 12.42 11.92 12.31 1,467,204 +0.44(+3.73%)
Oct 02, 2020 11.64 11.91 11.64 11.87 960,204 +0.08(+0.68%)
Oct 01, 2020 11.70 11.79 11.63 11.79 1,025,537 +0.10(+0.83%)
Sep 30, 2020 11.55 11.86 11.50 11.69 1,836,152 +0.20(+1.75%)
Sep 29, 2020 11.46 11.55 11.36 11.49 868,556 +0.07(+0.60%)
Sep 28, 2020 11.35 11.43 11.29 11.42 790,709 +0.13(+1.13%)
Sep 25, 2020 11.13 11.29 11.09 11.29 682,494 +0.17(+1.50%)
Sep 24, 2020 11.11 11.16 11.00 11.13 665,297 +0.03(+0.29%)
Sep 23, 2020 11.42 11.43 11.08 11.09 694,260 -0.26(-2.31%)
Sep 22, 2020 11.18 11.38 11.12 11.36 967,299 +0.23(+2.07%)
Sep 21, 2020 11.03 11.16 10.91 11.13 885,837 -0.05(-0.43%)
Sep 18, 2020 11.31 11.33 11.05 11.17 1,684,736 -0.12(-1.06%)
Sep 17, 2020 11.21 11.33 11.16 11.29 638,829 +0.05(+0.42%)
Sep 16, 2020 11.37 11.46 11.24 11.25 828,982 -0.07(-0.63%)
Sep 15, 2020 11.33 11.44 11.25 11.32 990,667 +0.14(+1.28%)
Sep 14, 2020 11.17 11.28 11.13 11.17 1,108,215 +0.10(+0.93%)
Sep 11, 2020 11.05 11.20 11.02 11.07 684,758 +0.10(+0.94%)
Sep 10, 2020 11.15 11.15 10.94 10.97 920,734 -0.19(-1.71%)
Sep 09, 2020 11.02 11.24 11.02 11.16 633,094 +0.23(+2.11%)
Sep 08, 2020 10.83 11.05 10.75 10.93 807,919 +0.02(+0.15%)
Sep 04, 2020 10.99 11.05 10.83 10.91 561,033 -0.07(-0.65%)
Sep 03, 2020 11.29 11.30 10.88 10.98 762,950 -0.30(-2.68%)
Sep 02, 2020 11.07 11.33 11.07 11.29 855,931 +0.21(+1.87%)
Sep 01, 2020 11.07 11.13 10.83 11.08 914,921 +0.08(+0.72%)
Aug 31, 2020 10.98 11.13 10.97 11.00 801,408 +0.07(+0.65%)
Aug 28, 2020 11.04 11.09 10.88 10.93 516,649 -0.08(-0.72%)
Aug 27, 2020 11.05 11.17 10.98 11.01 550,934 +0.02(+0.22%)
Aug 26, 2020 11.05 11.05 10.90 10.98 892,511 -0.06(-0.50%)
Aug 25, 2020 11.12 11.16 10.96 11.04 748,243 -0.07(-0.64%)
Aug 24, 2020 11.19 11.25 11.01 11.11 784,349 -0.01(-0.07%)
Aug 21, 2020 11.01 11.15 10.93 11.12 578,636 +0.08(+0.72%)
Aug 20, 2020 11.03 11.07 10.92 11.04 655,738 -0.02(-0.14%)
Aug 19, 2020 11.02 11.16 11.01 11.05 833,042 +0.08(+0.72%)
Aug 18, 2020 10.85 10.99 10.85 10.98 1,376,554 +0.13(+1.17%)
Aug 17, 2020 10.78 10.98 10.78 10.85 711,380 +0.01(+0.07%)
Aug 14, 2020 10.88 10.90 10.49 10.84 1,672,414 -0.13(-1.16%)
Aug 13, 2020 10.88 11.00 10.88 10.97 1,064,489 +0.08(+0.73%)
Aug 12, 2020 10.88 11.06 10.86 10.89 907,691 +0.08(+0.74%)
Aug 11, 2020 10.95 11.04 10.79 10.81 714,063 -0.12(-1.09%)
Aug 10, 2020 11.01 11.03 10.86 10.93 548,837 +0.01(+0.07%)
Aug 07, 2020 10.77 11.02 10.76 10.92 647,163 +0.11(+1.03%)
Aug 06, 2020 10.84 10.90 10.76 10.81 527,341 -0.08(-0.73%)
Aug 05, 2020 11.04 11.04 10.78 10.89 998,532 -0.08(-0.72%)
Aug 04, 2020 10.99 11.09 10.85 10.97 853,972 +0.03(+0.29%)
Aug 03, 2020 11.08 11.08 10.88 10.94 398,202 -0.03(-0.29%)
Jul 31, 2020 10.98 11.07 10.86 10.97 872,104 +0.00(+0.00%)
Jul 30, 2020 10.74 10.98 10.68 10.97 751,947 +0.15(+1.40%)
Jul 29, 2020 10.78 10.82 10.59 10.82 717,639 +0.11(+1.04%)
Jul 28, 2020 10.67 10.75 10.59 10.71 669,052 +0.03(+0.30%)
Jul 27, 2020 10.54 10.68 10.43 10.67 1,183,034 +0.14(+1.28%)
Jul 24, 2020 10.67 10.69 10.43 10.54 908,190 -0.14(-1.27%)
Jul 23, 2020 10.74 10.82 10.66 10.67 2,075,665 -0.05(-0.44%)
Jul 22, 2020 10.64 10.72 10.53 10.72 2,696,301 +0.09(+0.82%)
Jul 21, 2020 10.84 10.84 10.59 10.63 1,682,387 -0.10(-0.96%)
Jul 20, 2020 10.88 10.98 10.64 10.74 1,433,199 -0.24(-2.17%)
Jul 17, 2020 10.94 11.00 10.84 10.98 1,138,539 +0.10(+0.95%)
Jul 16, 2020 10.78 10.98 10.76 10.87 977,592 +0.06(+0.59%)
Jul 15, 2020 10.91 10.92 10.69 10.81 1,351,885 -0.01(-0.07%)
Jul 14, 2020 10.59 10.82 10.51 10.82 1,347,843 +0.21(+2.03%)
Jul 13, 2020 10.38 10.77 10.29 10.60 1,530,215 +0.29(+2.86%)
Jul 10, 2020 9.981 10.32 9.949 10.31 1,141,808 +0.33(+3.27%)
Jul 09, 2020 10.02 10.02 9.902 9.981 1,628,660 -0.33(-3.24%)
Jul 08, 2020 10.36 10.53 10.30 10.32 1,060,803 -0.03(-0.31%)
Jul 07, 2020 10.43 10.51 10.31 10.35 1,516,575 -0.17(-1.59%)
Jul 06, 2020 10.47 10.51 10.34 10.51 1,441,521 +0.14(+1.30%)
Jul 02, 2020 10.55 10.55 10.34 10.38 730,777 -0.02(-0.15%)
Jul 01, 2020 10.32 10.43 10.27 10.39 405,617 +0.10(+1.00%)
Jun 30, 2020 10.20 10.33 10.16 10.29 893,906 +0.09(+0.86%)
Jun 29, 2020 9.997 10.28 9.969 10.20 746,122 +0.24(+2.43%)
Jun 26, 2020 10.31 10.36 9.906 9.961 1,578,165 -0.30(-2.91%)
Jun 25, 2020 10.26 10.29 10.03 10.26 1,390,381 -0.10(-0.99%)
Jun 24, 2020 10.49 10.49 10.25 10.36 1,033,817 -0.16(-1.57%)
Jun 23, 2020 10.63 10.66 10.39 10.53 1,518,221 -0.05(-0.45%)
Jun 22, 2020 10.61 10.70 10.42 10.57 803,669 +0.02(+0.22%)
Jun 19, 2020 10.95 11.01 10.50 10.55 2,339,499 -0.34(-3.10%)
Jun 18, 2020 10.84 10.94 10.83 10.89 669,783 -0.01(-0.07%)
Jun 17, 2020 11.05 11.08 10.84 10.90 908,648 -0.11(-1.00%)
Jun 16, 2020 11.40 11.40 10.89 11.01 1,324,741 -0.11(-0.99%)
Jun 15, 2020 10.65 11.24 10.60 11.12 2,095,159 +0.27(+2.46%)
Jun 12, 2020 10.80 10.95 10.65 10.85 1,355,023 +0.37(+3.52%)
Jun 11, 2020 10.90 10.91 10.46 10.48 894,796 -0.67(-5.99%)
Jun 10, 2020 11.28 11.31 11.09 11.15 669,991 -0.10(-0.91%)
Jun 09, 2020 11.37 11.37 11.07 11.25 576,819 -0.14(-1.24%)
Jun 08, 2020 11.38 11.49 11.29 11.39 781,342 +0.06(+0.55%)
Jun 05, 2020 11.55 11.58 11.29 11.33 1,529,413 +0.00(+0.00%)
Jun 04, 2020 11.49 11.51 11.27 11.33 813,725 -0.17(-1.50%)
Jun 03, 2020 11.23 11.55 10.97 11.50 1,225,357 +0.34(+3.03%)
Jun 02, 2020 11.24 11.31 11.12 11.16 665,277 -0.01(-0.07%)
Jun 01, 2020 11.04 11.21 10.94 11.17 862,223 +0.17(+1.57%)
May 29, 2020 11.02 11.14 10.94 11.00 864,057 -0.06(-0.57%)
May 28, 2020 10.87 11.08 10.83 11.06 617,683 +0.24(+2.25%)
May 27, 2020 10.90 10.90 10.62 10.82 499,468 +0.02(+0.15%)
May 26, 2020 10.72 10.84 10.65 10.80 806,943 +0.25(+2.38%)
May 22, 2020 10.42 10.56 10.28 10.55 460,796 +0.11(+1.05%)
May 21, 2020 10.54 10.64 10.42 10.44 732,324 -0.13(-1.19%)
May 20, 2020 11.00 11.00 10.53 10.57 570,909 -0.24(-2.25%)
May 19, 2020 10.85 10.93 10.57 10.81 823,246 +0.02(+0.22%)
May 18, 2020 10.75 10.83 10.62 10.79 513,591 +0.33(+3.16%)
May 15, 2020 10.39 10.47 10.23 10.46 1,071,543 +0.02(+0.15%)
May 14, 2020 10.22 10.46 10.01 10.44 847,049 +0.08(+0.76%)
May 13, 2020 10.53 10.70 10.26 10.36 1,093,707 -0.21(-2.01%)
May 12, 2020 10.91 11.00 10.55 10.57 588,312 -0.29(-2.68%)
May 11, 2020 10.65 10.88 10.56 10.86 1,204,257 +0.15(+1.39%)
May 08, 2020 10.53 10.79 10.50 10.72 945,397 -0.02(-0.22%)
May 07, 2020 10.83 10.85 10.64 10.74 1,057,639 +0.05(+0.51%)
May 06, 2020 10.91 10.93 10.66 10.68 648,552 -0.11(-1.02%)
May 05, 2020 10.62 10.91 10.62 10.79 818,096 +0.26(+2.46%)
May 04, 2020 10.44 10.56 10.32 10.53 727,686 +0.03(+0.30%)
May 01, 2020 10.64 10.72 10.42 10.50 608,582 -0.38(-3.47%)
Apr 30, 2020 11.19 11.24 10.72 10.88 895,353 -0.46(-4.02%)
Apr 29, 2020 11.30 11.55 11.19 11.34 3,024,430 +0.19(+1.69%)
Apr 28, 2020 11.04 11.19 10.95 11.15 890,658 +0.28(+2.53%)
Apr 27, 2020 10.53 10.89 10.48 10.87 669,765 +0.26(+2.44%)
Apr 24, 2020 10.63 10.70 10.50 10.61 661,536 +0.04(+0.37%)
Apr 23, 2020 10.62 10.90 10.45 10.57 1,137,361 -0.27(-2.46%)
Apr 22, 2020 10.97 10.97 10.72 10.84 666,528 +0.17(+1.62%)
Apr 21, 2020 10.80 11.07 10.64 10.67 814,969 -0.35(-3.14%)
Apr 20, 2020 10.99 11.15 10.64 11.01 1,182,593 -0.06(-0.57%)
Apr 17, 2020 11.08 11.08 10.75 11.08 923,503 +0.34(+3.15%)
Apr 16, 2020 10.76 10.90 10.56 10.74 926,531 +0.04(+0.37%)
Apr 15, 2020 11.05 11.05 10.68 10.70 975,433 -0.60(-5.29%)
Apr 14, 2020 11.23 11.41 11.08 11.30 1,149,326 +0.21(+1.91%)
Apr 13, 2020 11.00 11.27 10.75 11.08 1,006,754 +0.05(+0.50%)
Apr 09, 2020 10.94 11.21 10.82 11.03 1,044,176 +0.27(+2.48%)
Apr 08, 2020 10.70 10.94 10.46 10.76 976,622 +0.18(+1.71%)
Apr 07, 2020 11.23 11.31 10.43 10.58 1,586,201 -0.16(-1.46%)
Apr 06, 2020 10.20 10.75 10.08 10.74 1,730,810 +0.83(+8.41%)
Apr 03, 2020 9.875 10.07 9.741 9.906 871,186 +0.00(+0.00%)
Apr 02, 2020 9.749 9.954 9.663 9.906 1,200,079 +0.05(+0.56%)
Apr 01, 2020 10.15 10.32 9.702 9.851 1,561,671 -0.68(-6.42%)
Mar 31, 2020 9.820 10.61 9.820 10.53 2,273,674 +0.61(+6.18%)
Mar 30, 2020 9.804 9.938 9.435 9.914 1,318,489 +0.19(+1.95%)
Mar 27, 2020 9.624 10.07 9.072 9.725 1,339,430 -0.32(-3.17%)
Mar 26, 2020 9.313 10.15 9.313 10.04 1,917,229 +0.72(+7.75%)
Mar 25, 2020 8.272 9.570 8.125 9.321 2,446,844 +1.13(+13.74%)
Mar 24, 2020 7.806 8.257 7.775 8.195 1,720,309 +0.75(+10.01%)
Mar 23, 2020 8.435 8.700 7.402 7.449 2,264,104 -1.29(-14.76%)
Mar 20, 2020 9.461 9.740 8.676 8.738 1,860,319 -0.57(-6.09%)
Mar 19, 2020 8.956 9.507 8.342 9.305 1,103,416 +0.19(+2.13%)
Mar 18, 2020 9.127 9.632 8.691 9.111 1,643,033 -0.63(-6.46%)
Mar 17, 2020 9.197 9.810 8.723 9.740 1,767,511 +0.71(+7.82%)
Mar 16, 2020 9.197 9.818 8.933 9.034 1,253,119 -1.13(-11.09%)
Mar 13, 2020 9.709 10.19 9.243 10.16 2,244,743 +0.99(+10.85%)
Mar 12, 2020 9.422 9.717 8.591 9.166 2,076,505 -1.44(-13.55%)
Mar 11, 2020 11.19 11.19 10.45 10.60 2,759,860 -0.67(-5.93%)
Mar 10, 2020 11.67 11.83 11.04 11.27 1,714,206 -0.31(-2.68%)
Mar 09, 2020 11.74 12.14 10.98 11.58 1,546,612 -1.22(-9.53%)
Mar 06, 2020 12.60 12.80 12.37 12.80 1,180,176 -0.07(-0.54%)
Mar 05, 2020 12.68 12.96 12.64 12.87 1,274,774 -0.03(-0.24%)
Mar 04, 2020 12.59 12.96 12.58 12.90 1,128,891 +0.47(+3.75%)
Mar 03, 2020 12.29 12.70 12.16 12.44 1,937,124 +0.30(+2.50%)
Mar 02, 2020 11.65 12.16 11.65 12.13 1,990,188 +0.54(+4.69%)
Feb 28, 2020 11.37 11.91 11.15 11.59 2,688,387 -0.26(-2.16%)
Feb 27, 2020 12.38 12.43 11.81 11.85 1,935,757 -0.71(-5.69%)
Feb 26, 2020 12.56 12.75 12.51 12.56 1,011,712 -0.08(-0.61%)
Feb 25, 2020 12.89 12.92 12.60 12.64 952,895 -0.22(-1.69%)
Feb 24, 2020 12.96 12.99 12.81 12.86 1,116,598 -0.18(-1.37%)
Feb 21, 2020 12.89 13.09 12.85 13.03 1,011,009 +0.17(+1.33%)
Feb 20, 2020 12.86 12.90 12.76 12.86 567,254 -0.01(-0.06%)
Feb 19, 2020 12.83 12.89 12.75 12.87 844,232 +0.06(+0.48%)
Feb 18, 2020 12.80 12.93 12.78 12.81 898,188 +0.02(+0.12%)
Feb 14, 2020 12.66 12.82 12.64 12.79 1,180,691 +0.15(+1.17%)
Feb 13, 2020 12.51 12.69 12.47 12.65 1,060,103 +0.12(+0.99%)
Feb 12, 2020 12.43 12.56 12.30 12.52 1,330,220 +0.08(+0.62%)
Feb 11, 2020 12.26 12.49 12.26 12.44 1,136,394 +0.19(+1.52%)
Feb 10, 2020 12.09 12.32 12.07 12.26 903,986 +0.16(+1.35%)
Feb 07, 2020 11.81 12.12 11.75 12.09 1,836,760 +0.39(+3.32%)
Feb 06, 2020 11.94 12.02 11.58 11.71 2,191,441 -0.30(-2.46%)
Feb 05, 2020 11.94 12.02 11.85 12.00 844,322 +0.07(+0.59%)
Feb 04, 2020 11.98 12.00 11.87 11.93 813,096 -0.03(-0.26%)
Feb 03, 2020 11.91 12.02 11.87 11.96 650,038 +0.07(+0.59%)
Jan 31, 2020 11.92 12.04 11.85 11.89 826,909 -0.03(-0.26%)
Jan 30, 2020 11.83 11.97 11.79 11.92 572,906 +0.10(+0.85%)
Jan 29, 2020 11.78 11.86 11.71 11.82 494,838 +0.06(+0.53%)
Jan 28, 2020 11.76 11.79 11.69 11.76 471,527 +0.02(+0.20%)
Jan 27, 2020 11.71 11.79 11.66 11.74 734,758 +0.01(+0.07%)
Jan 24, 2020 11.75 11.80 11.71 11.73 625,170 +0.00(+0.00%)
Jan 23, 2020 11.65 11.76 11.64 11.73 855,269 +0.09(+0.73%)
Jan 22, 2020 11.67 11.73 11.64 11.64 708,762 +0.03(+0.27%)
Jan 21, 2020 11.50 11.67 11.49 11.61 1,258,420 +0.14(+1.22%)
Jan 17, 2020 11.36 11.50 11.36 11.47 491,793 +0.12(+1.03%)
Jan 16, 2020 11.31 11.39 11.28 11.36 861,132 +0.07(+0.62%)
Jan 15, 2020 11.19 11.32 11.19 11.29 1,193,040 +0.14(+1.25%)
Jan 14, 2020 11.19 11.22 11.08 11.15 640,452 -0.03(-0.28%)
Jan 13, 2020 11.14 11.19 11.11 11.18 753,142 +0.06(+0.56%)
Jan 10, 2020 11.10 11.19 11.08 11.12 923,722 +0.05(+0.42%)
Jan 09, 2020 10.91 11.08 10.91 11.07 945,010 +0.16(+1.50%)
Jan 08, 2020 11.01 11.02 10.88 10.91 1,122,746 -0.11(-0.99%)
Jan 07, 2020 10.96 11.06 10.96 11.01 1,714,024 +0.02(+0.14%)
Jan 06, 2020 10.99 11.03 10.97 11.00 642,904 +0.02(+0.21%)
Jan 03, 2020 10.91 11.08 10.88 10.98 694,176 +0.07(+0.64%)
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.