Pembina Pipeline Cor (NY: PBA )

40.35 +0.18 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.58 23.92 23.50 23.80 1,192,659 +0.25(+1.05%)
Mar 30, 2021 23.52 23.61 23.26 23.55 1,101,926 -0.12(-0.49%)
Mar 29, 2021 23.83 23.83 23.40 23.67 1,802,237 -0.16(-0.66%)
Mar 26, 2021 23.49 23.83 23.36 23.83 1,915,391 +0.59(+2.52%)
Mar 25, 2021 23.32 23.40 22.80 23.24 2,258,590 -0.29(-1.23%)
Mar 24, 2021 23.52 23.92 23.47 23.53 1,760,079 +0.20(+0.84%)
Mar 23, 2021 23.93 23.96 23.20 23.33 2,029,336 -0.83(-3.43%)
Mar 22, 2021 24.60 24.60 24.10 24.16 1,421,030 -0.31(-1.27%)
Mar 19, 2021 24.12 24.56 23.99 24.47 1,611,743 +0.41(+1.70%)
Mar 18, 2021 24.57 24.66 23.94 24.06 1,803,570 -0.66(-2.66%)
Mar 17, 2021 24.25 24.90 24.24 24.72 1,345,975 +0.23(+0.94%)
Mar 16, 2021 25.02 25.07 24.37 24.49 1,431,293 -0.73(-2.90%)
Mar 15, 2021 25.20 25.24 24.76 25.22 2,382,906 +0.05(+0.20%)
Mar 12, 2021 25.04 25.39 25.02 25.17 3,572,090 +0.17(+0.69%)
Mar 11, 2021 24.49 25.03 24.48 25.00 1,738,442 +0.70(+2.87%)
Mar 10, 2021 23.45 24.44 23.41 24.30 1,746,910 +0.94(+4.04%)
Mar 09, 2021 23.94 23.99 23.36 23.36 1,817,729 -0.42(-1.76%)
Mar 08, 2021 23.61 23.97 23.36 23.78 2,184,196 +0.31(+1.33%)
Mar 05, 2021 22.94 23.52 22.92 23.46 2,792,851 +0.85(+3.77%)
Mar 04, 2021 22.45 23.06 22.18 22.61 3,764,574 +0.40(+1.81%)
Mar 03, 2021 21.45 22.47 21.41 22.21 2,116,921 +0.85(+3.96%)
Mar 02, 2021 21.43 21.68 21.36 21.36 2,401,606 -0.03(-0.15%)
Mar 01, 2021 21.30 21.91 21.27 21.40 3,837,197 +0.57(+2.72%)
Feb 26, 2021 22.18 22.24 20.82 20.83 5,802,300 -1.72(-7.64%)
Feb 25, 2021 23.26 23.26 22.37 22.55 3,975,312 -0.53(-2.31%)
Feb 24, 2021 22.68 23.22 22.27 23.09 1,915,447 +0.47(+2.09%)
Feb 23, 2021 22.50 22.65 21.68 22.61 2,055,136 +0.15(+0.69%)
Feb 22, 2021 22.22 22.91 22.21 22.46 2,213,232 +0.25(+1.14%)
Feb 19, 2021 22.38 22.47 22.17 22.21 1,517,397 -0.18(-0.80%)
Feb 18, 2021 22.78 22.82 22.28 22.38 947,377 -0.38(-1.68%)
Feb 17, 2021 22.76 22.83 22.29 22.77 1,092,949 -0.03(-0.14%)
Feb 16, 2021 22.87 23.09 22.69 22.80 1,834,314 +0.17(+0.76%)
Feb 12, 2021 22.45 22.70 22.36 22.63 1,765,719 +0.03(+0.14%)
Feb 11, 2021 22.87 22.96 22.45 22.60 3,383,666 -0.16(-0.72%)
Feb 10, 2021 22.72 22.91 22.51 22.76 1,055,094 +0.12(+0.54%)
Feb 09, 2021 22.93 22.93 22.49 22.64 996,719 -0.41(-1.77%)
Feb 08, 2021 22.83 23.07 22.70 23.05 968,542 +0.51(+2.24%)
Feb 05, 2021 22.47 22.59 22.27 22.54 2,386,584 +0.35(+1.58%)
Feb 04, 2021 22.02 22.21 21.70 22.19 1,106,502 +0.25(+1.15%)
Feb 03, 2021 21.74 22.01 21.64 21.94 1,350,675 +0.36(+1.66%)
Feb 02, 2021 21.78 21.88 21.46 21.58 1,627,972 +0.11(+0.53%)
Feb 01, 2021 21.65 21.74 21.37 21.46 1,697,817 +0.02(+0.08%)
Jan 29, 2021 21.36 21.66 21.18 21.45 1,914,221 -0.12(-0.57%)
Jan 28, 2021 21.42 21.75 21.19 21.57 4,096,676 +0.07(+0.30%)
Jan 27, 2021 21.93 22.12 21.45 21.50 1,410,639 -0.68(-3.05%)
Jan 26, 2021 22.42 22.63 21.94 22.18 1,184,249 -0.15(-0.66%)
Jan 25, 2021 22.60 22.60 22.07 22.33 1,219,322 -0.32(-1.40%)
Jan 22, 2021 22.50 22.83 22.33 22.65 1,271,774 -0.31(-1.36%)
Jan 21, 2021 23.19 23.25 22.72 22.96 1,836,380 -0.19(-0.84%)
Jan 20, 2021 23.10 23.36 22.98 23.15 1,427,978 +0.20(+0.88%)
Jan 19, 2021 22.29 23.06 22.08 22.95 1,515,887 +0.75(+3.40%)
Jan 15, 2021 22.37 22.40 21.85 22.20 1,450,236 -0.41(-1.83%)
Jan 14, 2021 21.79 22.64 21.79 22.61 1,158,668 +0.86(+3.95%)
Jan 13, 2021 21.87 21.91 21.67 21.75 862,724 -0.06(-0.30%)
Jan 12, 2021 21.68 21.90 21.48 21.82 988,118 +0.37(+1.74%)
Jan 11, 2021 21.24 21.58 20.92 21.44 1,149,818 -0.14(-0.64%)
Jan 08, 2021 22.06 22.10 21.32 21.58 1,488,845 -0.30(-1.37%)
Jan 07, 2021 21.41 22.02 21.01 21.88 1,409,909 +0.66(+3.09%)
Jan 06, 2021 20.97 21.24 20.46 21.22 2,000,167 +0.66(+3.19%)
Jan 05, 2021 19.49 20.89 19.46 20.57 1,820,514 +1.16(+5.97%)
Jan 04, 2021 19.59 19.92 19.34 19.41 1,302,702 +0.23(+1.18%)
Dec 31, 2020 19.18 19.18 19.18 965,048 +0.02(+0.08%)
Dec 30, 2020 19.34 19.51 19.04 19.16 965,048 -0.05(-0.28%)
Dec 29, 2020 19.42 19.57 19.18 19.22 1,055,708 -0.02(-0.08%)
Dec 28, 2020 19.49 19.61 19.15 19.23 957,475 -0.14(-0.75%)
Dec 24, 2020 19.56 19.56 19.23 19.38 494,457 -0.09(-0.45%)
Dec 23, 2020 19.49 19.78 19.38 19.47 1,412,242 +0.19(+1.00%)
Dec 22, 2020 19.73 19.73 19.20 19.27 1,146,122 -0.51(-2.56%)
Dec 21, 2020 19.57 19.84 19.19 19.78 1,453,982 -0.41(-2.03%)
Dec 18, 2020 20.43 20.63 20.09 20.19 1,390,093 -0.28(-1.38%)
Dec 17, 2020 21.05 21.05 20.33 20.47 1,538,239 -0.38(-1.81%)
Dec 16, 2020 21.30 21.30 20.82 20.85 1,189,649 -0.45(-2.12%)
Dec 15, 2020 21.15 21.46 21.00 21.30 1,645,418 +0.13(+0.61%)
Dec 14, 2020 21.99 22.01 21.09 21.17 1,275,365 -0.64(-2.95%)
Dec 11, 2020 21.80 21.91 21.52 21.82 853,034 -0.06(-0.26%)
Dec 10, 2020 21.48 22.05 21.42 21.88 1,263,050 +0.36(+1.68%)
Dec 09, 2020 21.65 21.90 21.20 21.51 1,187,720 +0.01(+0.04%)
Dec 08, 2020 21.09 21.62 21.05 21.50 907,873 +0.23(+1.10%)
Dec 07, 2020 21.30 21.47 20.77 21.27 1,327,039 -0.14(-0.68%)
Dec 04, 2020 21.09 21.53 21.03 21.42 1,378,542 +0.64(+3.10%)
Dec 03, 2020 20.66 20.99 20.58 20.77 1,800,865 +0.13(+0.62%)
Dec 02, 2020 20.33 20.70 20.27 20.64 1,733,031 +0.27(+1.30%)
Dec 01, 2020 20.87 21.02 20.27 20.38 1,214,236 -0.14(-0.71%)
Nov 30, 2020 20.85 21.04 20.40 20.52 2,111,796 -0.51(-2.41%)
Nov 27, 2020 21.04 21.24 20.97 21.03 516,192 -0.10(-0.49%)
Nov 25, 2020 21.17 21.34 20.93 21.13 1,835,614 -0.20(-0.94%)
Nov 24, 2020 20.76 21.42 20.66 21.34 2,314,589 +0.97(+4.79%)
Nov 23, 2020 19.67 20.40 19.67 20.36 1,351,800 +0.94(+4.86%)
Nov 20, 2020 19.22 19.55 19.12 19.42 1,408,193 +0.14(+0.71%)
Nov 19, 2020 18.76 19.30 18.62 19.28 1,606,020 +0.42(+2.21%)
Nov 18, 2020 19.16 19.38 18.86 18.86 1,682,048 -0.21(-1.09%)
Nov 17, 2020 18.63 19.08 18.41 19.07 1,446,485 +0.26(+1.36%)
Nov 16, 2020 18.74 18.85 18.25 18.82 1,493,394 +0.76(+4.21%)
Nov 13, 2020 18.40 18.48 18.02 18.06 1,770,678 -0.21(-1.14%)
Nov 12, 2020 19.28 19.28 18.18 18.26 1,494,617 -0.91(-4.76%)
Nov 11, 2020 19.07 19.45 18.84 19.18 1,753,223 +0.31(+1.65%)
Nov 10, 2020 17.52 18.91 17.50 18.86 2,142,087 +1.42(+8.17%)
Nov 09, 2020 17.60 18.18 16.96 17.44 2,213,053 +1.02(+6.19%)
Nov 06, 2020 17.48 17.48 16.42 16.42 1,562,187 -1.08(-6.17%)
Nov 05, 2020 17.22 17.76 17.22 17.50 1,542,216 +0.26(+1.53%)
Nov 04, 2020 17.14 17.79 16.78 17.24 1,151,707 +0.17(+0.98%)
Nov 03, 2020 17.09 17.24 16.94 17.07 1,150,125 +0.30(+1.81%)
Nov 02, 2020 16.95 16.96 16.55 16.77 1,224,547 +0.02(+0.14%)
Oct 30, 2020 16.54 16.75 16.36 16.74 1,106,580 +0.11(+0.67%)
Oct 29, 2020 16.24 16.72 16.08 16.63 1,355,213 +0.27(+1.66%)
Oct 28, 2020 16.54 16.59 16.17 16.36 1,494,242 -0.50(-2.99%)
Oct 27, 2020 17.07 17.22 16.86 16.86 1,177,385 -0.26(-1.54%)
Oct 26, 2020 17.15 17.27 16.86 17.13 1,407,468 -0.25(-1.43%)
Oct 23, 2020 17.76 17.83 17.25 17.38 1,234,200 -0.22(-1.23%)
Oct 22, 2020 17.24 17.65 17.14 17.59 1,084,300 +0.35(+2.04%)
Oct 21, 2020 17.47 17.65 16.99 17.24 4,704,848 -0.31(-1.76%)
Oct 20, 2020 17.20 17.64 17.20 17.55 2,217,294 +0.42(+2.46%)
Oct 19, 2020 17.37 17.54 17.11 17.13 1,188,139 -0.10(-0.60%)
Oct 16, 2020 17.53 17.53 17.19 17.23 897,831 -0.25(-1.41%)
Oct 15, 2020 16.99 17.51 16.88 17.48 1,511,868 +0.18(+1.06%)
Oct 14, 2020 17.55 17.90 17.29 17.30 1,440,940 -0.23(-1.31%)
Oct 13, 2020 17.57 17.88 17.51 17.53 1,472,437 +0.01(+0.05%)
Oct 12, 2020 17.57 17.71 17.47 17.52 799,693 -0.15(-0.85%)
Oct 09, 2020 18.07 18.18 17.44 17.67 1,085,960 -0.28(-1.55%)
Oct 08, 2020 17.15 17.95 17.08 17.95 1,241,581 +0.98(+5.81%)
Oct 07, 2020 16.97 17.10 16.74 16.96 1,148,016 +0.06(+0.38%)
Oct 06, 2020 17.65 17.74 16.74 16.90 1,202,454 -0.45(-2.61%)
Oct 05, 2020 17.30 17.52 17.06 17.35 1,013,979 +0.33(+1.91%)
Oct 02, 2020 16.61 17.18 16.49 17.03 1,363,620 +0.03(+0.19%)
Oct 01, 2020 16.96 17.21 16.77 16.99 1,522,359 +0.13(+0.80%)
Sep 30, 2020 17.15 17.38 16.81 16.86 1,728,219 -0.26(-1.53%)
Sep 29, 2020 17.27 17.42 16.97 17.12 1,789,039 -0.17(-1.01%)
Sep 28, 2020 17.60 17.65 17.19 17.30 1,412,374 +0.14(+0.83%)
Sep 25, 2020 16.58 17.20 16.49 17.15 1,609,926 +0.41(+2.42%)
Sep 24, 2020 16.63 16.96 16.32 16.75 2,095,272 -0.04(-0.25%)
Sep 23, 2020 17.74 17.83 16.77 16.79 1,681,657 -0.99(-5.54%)
Sep 22, 2020 17.68 18.01 17.53 17.78 1,244,004 +0.24(+1.35%)
Sep 21, 2020 18.00 18.00 17.23 17.54 1,684,785 -0.63(-3.47%)
Sep 18, 2020 18.79 18.84 18.13 18.17 2,014,252 -0.72(-3.80%)
Sep 17, 2020 18.92 18.94 18.60 18.89 807,864 -0.13(-0.70%)
Sep 16, 2020 19.01 19.30 18.90 19.02 1,201,658 +0.18(+0.96%)
Sep 15, 2020 18.88 19.57 18.80 18.84 1,269,650 +0.10(+0.55%)
Sep 14, 2020 18.86 18.93 18.67 18.74 1,248,341 +0.02(+0.08%)
Sep 11, 2020 18.80 18.89 18.45 18.72 1,125,358 +0.02(+0.13%)
Sep 10, 2020 19.23 19.40 18.67 18.70 1,303,676 -0.67(-3.46%)
Sep 09, 2020 19.17 19.51 19.16 19.37 1,445,492 +0.43(+2.25%)
Sep 08, 2020 19.04 19.23 18.74 18.94 1,232,394 -0.39(-2.00%)
Sep 04, 2020 19.58 19.65 18.96 19.33 1,478,150 -0.16(-0.81%)
Sep 03, 2020 19.80 20.01 19.33 19.49 1,053,278 -0.32(-1.59%)
Sep 02, 2020 19.64 19.98 19.43 19.80 1,278,584 +0.17(+0.88%)
Sep 01, 2020 19.51 19.83 19.30 19.63 1,117,220 +0.13(+0.65%)
Aug 31, 2020 19.86 19.94 19.42 19.50 1,548,505 -0.43(-2.14%)
Aug 28, 2020 19.93 20.16 19.66 19.93 1,343,554 +0.13(+0.68%)
Aug 27, 2020 19.75 20.05 19.60 19.79 929,331 +0.09(+0.48%)
Aug 26, 2020 20.34 20.36 19.66 19.70 1,109,862 -0.70(-3.44%)
Aug 25, 2020 20.69 20.87 20.20 20.40 796,548 -0.18(-0.88%)
Aug 24, 2020 20.81 20.90 20.46 20.58 893,049 +0.01(+0.03%)
Aug 21, 2020 20.75 20.79 20.53 20.57 1,528,124 -0.21(-1.02%)
Aug 20, 2020 20.88 21.06 20.65 20.79 869,707 -0.20(-0.93%)
Aug 19, 2020 21.10 21.22 20.96 20.98 851,092 -0.02(-0.11%)
Aug 18, 2020 20.97 21.17 20.89 21.01 956,237 -0.05(-0.22%)
Aug 17, 2020 20.91 21.12 20.83 21.05 751,928 +0.21(+1.01%)
Aug 14, 2020 20.74 20.99 20.61 20.84 764,253 -0.03(-0.15%)
Aug 13, 2020 21.06 21.17 20.79 20.87 803,714 -0.26(-1.22%)
Aug 12, 2020 21.20 21.26 20.94 21.13 1,280,414 +0.37(+1.77%)
Aug 11, 2020 20.58 20.97 20.54 20.76 1,748,255 +0.52(+2.59%)
Aug 10, 2020 19.82 20.27 19.71 20.24 1,423,594 +0.60(+3.03%)
Aug 07, 2020 20.33 20.39 19.55 19.64 1,065,334 -0.68(-3.35%)
Aug 06, 2020 19.99 20.45 19.82 20.32 807,612 +0.34(+1.73%)
Aug 05, 2020 20.23 20.56 19.80 19.98 1,012,669 +0.04(+0.20%)
Aug 04, 2020 19.10 20.05 19.10 19.94 1,078,720 +0.72(+3.75%)
Aug 03, 2020 19.13 19.33 18.83 19.22 485,796 +0.15(+0.78%)
Jul 31, 2020 19.14 19.21 18.79 19.07 1,035,724 -0.17(-0.90%)
Jul 30, 2020 19.26 19.49 18.87 19.24 1,140,500 -0.55(-2.77%)
Jul 29, 2020 19.47 19.79 19.16 19.79 842,168 +0.47(+2.43%)
Jul 28, 2020 19.28 19.52 19.27 19.32 1,000,257 -0.11(-0.56%)
Jul 27, 2020 19.49 19.49 19.24 19.43 736,171 -0.06(-0.32%)
Jul 24, 2020 19.68 19.82 19.44 19.49 637,005 -0.16(-0.84%)
Jul 23, 2020 19.74 19.92 19.46 19.66 982,300 -0.19(-0.96%)
Jul 22, 2020 19.53 19.90 19.31 19.85 1,382,157 +0.23(+1.15%)
Jul 21, 2020 19.40 19.98 19.40 19.62 1,415,441 +0.37(+1.94%)
Jul 20, 2020 19.30 19.55 19.13 19.25 805,089 -0.05(-0.28%)
Jul 17, 2020 19.35 19.50 19.01 19.30 841,676 +0.09(+0.49%)
Jul 16, 2020 19.42 19.47 19.11 19.21 1,043,576 -0.33(-1.71%)
Jul 15, 2020 19.66 19.91 19.47 19.55 1,293,511 +0.17(+0.88%)
Jul 14, 2020 18.45 19.39 18.35 19.37 1,255,246 +0.83(+4.45%)
Jul 13, 2020 18.47 18.91 18.35 18.55 1,489,632 +0.23(+1.28%)
Jul 10, 2020 18.22 18.65 18.18 18.31 1,405,320 +0.05(+0.26%)
Jul 09, 2020 18.53 18.81 17.93 18.27 1,311,065 -0.33(-1.76%)
Jul 08, 2020 18.66 19.39 18.31 18.59 1,643,674 +0.02(+0.08%)
Jul 07, 2020 18.69 19.02 18.48 18.58 1,250,793 -0.34(-1.81%)
Jul 06, 2020 19.58 19.58 18.74 18.92 1,229,380 -0.23(-1.18%)
Jul 02, 2020 19.20 19.80 19.05 19.15 987,821 +0.09(+0.45%)
Jul 01, 2020 19.53 19.79 18.97 19.06 778,073 -0.40(-2.08%)
Jun 30, 2020 18.83 19.57 18.49 19.47 2,106,132 +0.44(+2.33%)
Jun 29, 2020 18.61 19.15 18.51 19.02 1,600,946 +0.58(+3.17%)
Jun 26, 2020 18.99 18.99 18.33 18.44 1,484,685 -0.69(-3.62%)
Jun 25, 2020 18.58 19.14 18.48 19.13 1,496,660 +0.45(+2.42%)
Jun 24, 2020 19.77 19.77 18.50 18.68 1,795,005 -1.12(-5.64%)
Jun 23, 2020 20.20 20.32 19.76 19.80 1,370,357 -0.19(-0.97%)
Jun 22, 2020 19.93 20.10 19.74 19.99 1,211,855 +0.08(+0.39%)
Jun 19, 2020 20.44 20.82 19.91 19.91 1,689,610 -0.12(-0.62%)
Jun 18, 2020 19.52 20.17 19.46 20.04 1,115,912 +0.42(+2.13%)
Jun 17, 2020 20.15 20.22 19.60 19.62 989,357 -0.52(-2.58%)
Jun 16, 2020 20.65 20.78 19.66 20.14 1,490,319 +0.48(+2.44%)
Jun 15, 2020 18.20 19.84 18.08 19.66 1,344,736 +0.61(+3.21%)
Jun 12, 2020 19.48 19.61 18.47 19.05 1,342,050 +0.27(+1.44%)
Jun 11, 2020 19.47 19.68 18.53 18.78 1,952,347 -1.83(-8.87%)
Jun 10, 2020 21.37 21.45 20.60 20.60 1,570,077 -0.81(-3.79%)
Jun 09, 2020 21.59 21.62 21.26 21.42 1,194,507 -0.64(-2.91%)
Jun 08, 2020 22.14 22.22 21.78 22.06 1,619,417 +0.63(+2.93%)
Jun 05, 2020 20.80 21.43 20.72 21.43 1,660,410 +1.30(+6.46%)
Jun 04, 2020 20.28 20.36 19.94 20.13 2,027,738 -0.26(-1.29%)
Jun 03, 2020 20.66 20.93 20.25 20.39 1,298,811 -0.04(-0.19%)
Jun 02, 2020 20.07 20.60 19.96 20.43 945,633 +0.67(+3.41%)
Jun 01, 2020 19.20 19.86 19.08 19.76 1,107,531 +0.39(+2.00%)
May 29, 2020 19.27 19.53 18.78 19.37 2,000,865 -0.03(-0.16%)
May 28, 2020 20.06 20.08 19.29 19.40 1,509,109 -0.63(-3.17%)
May 27, 2020 19.85 20.07 19.00 20.04 1,844,210 +0.46(+2.33%)
May 26, 2020 20.05 20.12 19.56 19.58 1,205,865 +0.15(+0.76%)
May 22, 2020 19.35 19.52 19.05 19.43 975,496 -0.02(-0.08%)
May 21, 2020 19.88 19.88 19.19 19.45 1,197,923 -0.45(-2.28%)
May 20, 2020 19.82 20.13 19.48 19.90 2,161,273 +0.62(+3.19%)
May 19, 2020 18.95 19.49 18.67 19.29 2,530,127 +0.67(+3.60%)
May 18, 2020 19.07 19.46 18.60 18.62 1,061,880 +0.65(+3.64%)
May 15, 2020 17.21 18.09 16.99 17.96 1,379,565 +0.72(+4.20%)
May 14, 2020 16.93 17.56 16.38 17.24 1,428,093 -0.05(-0.31%)
May 13, 2020 18.06 18.20 17.08 17.30 2,008,142 -0.77(-4.26%)
May 12, 2020 18.45 18.68 18.06 18.06 1,791,911 -0.22(-1.18%)
May 11, 2020 17.55 18.40 17.35 18.28 2,075,760 +0.70(+3.98%)
May 08, 2020 17.85 17.85 17.23 17.58 1,617,421 +0.46(+2.70%)
May 07, 2020 17.30 17.69 17.06 17.12 1,516,329 +0.18(+1.09%)
May 06, 2020 17.18 17.43 16.76 16.93 1,295,598 -0.27(-1.57%)
May 05, 2020 17.72 18.05 17.11 17.20 1,621,113 +0.23(+1.36%)
May 04, 2020 16.52 17.31 16.36 16.97 1,808,339 +0.06(+0.36%)
May 01, 2020 17.32 17.33 16.57 16.91 1,585,317 -0.74(-4.18%)
Apr 30, 2020 18.44 18.56 17.62 17.65 2,510,599 -0.85(-4.58%)
Apr 29, 2020 17.28 18.60 17.28 18.50 2,583,517 +1.86(+11.19%)
Apr 28, 2020 16.17 16.80 16.11 16.63 1,933,246 +0.89(+5.67%)
Apr 27, 2020 15.33 15.80 15.14 15.74 1,751,197 +0.19(+1.24%)
Apr 24, 2020 15.62 15.67 15.05 15.55 1,969,916 +0.22(+1.46%)
Apr 23, 2020 15.20 15.66 15.03 15.33 2,175,464 +0.48(+3.26%)
Apr 22, 2020 14.87 14.94 14.45 14.84 2,740,950 +0.52(+3.62%)
Apr 21, 2020 14.44 14.51 13.85 14.32 4,601,830 -0.55(-3.70%)
Apr 20, 2020 14.61 15.66 14.35 14.87 3,807,633 -0.69(-4.42%)
Apr 17, 2020 14.94 15.61 14.82 15.56 3,121,089 +1.08(+7.43%)
Apr 16, 2020 14.58 15.06 14.32 14.48 1,880,382 -0.18(-1.20%)
Apr 15, 2020 14.89 14.89 14.07 14.66 2,416,459 -0.73(-4.71%)
Apr 14, 2020 15.23 15.77 15.22 15.38 2,486,645 +0.16(+1.05%)
Apr 13, 2020 16.07 16.16 15.12 15.22 1,807,335 -0.40(-2.54%)
Apr 09, 2020 15.72 16.40 14.96 15.62 3,054,816 +0.79(+5.35%)
Apr 08, 2020 15.15 15.48 14.65 14.83 3,223,303 -0.21(-1.37%)
Apr 07, 2020 16.12 16.66 14.69 15.03 3,772,938 +0.18(+1.23%)
Apr 06, 2020 13.90 14.98 13.60 14.85 3,501,584 +1.56(+11.72%)
Apr 03, 2020 14.18 14.59 12.83 13.29 2,746,244 -0.43(-3.12%)
Apr 02, 2020 13.32 15.13 13.22 13.72 2,893,506 +1.02(+8.06%)
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.