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

Sunopta Inc (NQ: STKL )

6.020 +0.420 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2019 2.770 2.930 2.710 2.900 191,000 +0.20(+7.41%)
Nov 27, 2019 2.650 2.720 2.560 2.700 156,700 +0.03(+1.12%)
Nov 26, 2019 2.760 2.770 2.620 2.670 422,659 -0.09(-3.26%)
Nov 25, 2019 2.690 2.840 2.580 2.760 264,099 +0.06(+2.22%)
Nov 22, 2019 2.650 2.760 2.630 2.700 187,800 +0.03(+1.12%)
Nov 21, 2019 2.740 2.740 2.560 2.670 354,926 -0.09(-3.26%)
Nov 20, 2019 2.800 2.899 2.710 2.760 201,488 -0.10(-3.50%)
Nov 19, 2019 2.710 2.920 2.640 2.860 363,843 +0.18(+6.72%)
Nov 18, 2019 2.750 2.810 2.660 2.680 285,368 -0.02(-0.74%)
Nov 15, 2019 2.650 2.870 2.535 2.700 509,000 +0.13(+5.06%)
Nov 14, 2019 2.510 2.660 2.500 2.570 332,299 +0.06(+2.39%)
Nov 13, 2019 2.570 2.620 2.430 2.510 534,566 -0.02(-0.79%)
Nov 12, 2019 2.570 2.750 2.510 2.530 531,713 -0.12(-4.53%)
Nov 11, 2019 2.520 2.690 2.510 2.650 450,835 +0.07(+2.71%)
Nov 08, 2019 2.340 2.650 2.250 2.580 915,600 +0.28(+12.17%)
Nov 07, 2019 2.490 2.520 2.255 2.300 761,811 -0.14(-5.74%)
Nov 06, 2019 2.160 2.470 2.030 2.440 650,222 +0.42(+20.79%)
Nov 05, 2019 2.290 2.320 1.970 2.020 762,510 -0.21(-9.42%)
Nov 04, 2019 2.140 2.260 2.030 2.230 477,818 +0.09(+4.21%)
Nov 01, 2019 1.930 2.250 1.890 2.140 746,400 +0.23(+12.04%)
Oct 31, 2019 1.890 1.970 1.830 1.910 433,174 +0.04(+2.14%)
Oct 30, 2019 1.800 1.910 1.740 1.870 423,291 +0.05(+2.75%)
Oct 29, 2019 1.760 1.830 1.640 1.820 325,587 +0.06(+3.41%)
Oct 28, 2019 1.900 1.900 1.740 1.760 296,609 -0.08(-4.35%)
Oct 25, 2019 1.600 1.860 1.600 1.840 337,400 +0.14(+8.24%)
Oct 24, 2019 1.790 1.790 1.630 1.700 532,048 -0.04(-2.30%)
Oct 23, 2019 1.850 1.850 1.600 1.740 871,102 -0.07(-3.87%)
Oct 22, 2019 1.500 1.840 1.440 1.810 1,521,111 +0.32(+21.48%)
Oct 21, 2019 1.380 1.500 1.300 1.490 3,947,284 +0.14(+10.37%)
Oct 18, 2019 1.400 1.440 1.300 1.350 587,000 -0.05(-3.57%)
Oct 17, 2019 1.370 1.420 1.350 1.400 372,900 +0.04(+2.94%)
Oct 16, 2019 1.300 1.390 1.300 1.360 249,846 +0.00(+0.00%)
Oct 15, 2019 1.410 1.460 1.340 1.360 188,082 -0.04(-2.86%)
Oct 14, 2019 1.490 1.500 1.390 1.400 211,982 -0.09(-6.04%)
Oct 11, 2019 1.500 1.530 1.470 1.490 267,100 -0.01(-0.67%)
Oct 10, 2019 1.460 1.570 1.430 1.500 398,531 +0.05(+3.45%)
Oct 09, 2019 1.480 1.525 1.435 1.450 326,155 -0.02(-1.36%)
Oct 08, 2019 1.620 1.620 1.460 1.470 342,947 -0.08(-5.16%)
Oct 07, 2019 1.600 1.660 1.535 1.550 535,178 -0.08(-4.91%)
Oct 04, 2019 1.470 1.635 1.450 1.630 1,240,800 +0.07(+4.49%)
Oct 03, 2019 1.610 1.610 1.423 1.560 910,117 -0.04(-2.50%)
Oct 02, 2019 1.600 1.730 1.570 1.600 914,727 -0.03(-1.84%)
Oct 01, 2019 1.800 1.880 1.620 1.630 568,321 -0.17(-9.44%)
Sep 30, 2019 2.000 2.010 1.790 1.800 657,382 -0.17(-8.63%)
Sep 27, 2019 2.040 2.070 1.960 1.970 1,209,600 -0.07(-3.43%)
Sep 26, 2019 2.170 2.190 2.040 2.040 136,438 -0.09(-4.23%)
Sep 25, 2019 2.230 2.260 2.120 2.130 163,734 -0.08(-3.62%)
Sep 24, 2019 2.290 2.300 2.190 2.210 134,733 -0.08(-3.49%)
Sep 23, 2019 2.100 2.340 2.089 2.290 210,434 +0.16(+7.51%)
Sep 20, 2019 2.130 2.152 2.040 2.130 345,300 +0.03(+1.43%)
Sep 19, 2019 2.200 2.200 2.095 2.100 190,968 -0.08(-3.67%)
Sep 18, 2019 2.280 2.300 2.170 2.180 233,580 -0.09(-3.96%)
Sep 17, 2019 2.360 2.380 2.260 2.270 188,419 -0.12(-5.02%)
Sep 16, 2019 2.460 2.510 2.380 2.390 323,771 -0.06(-2.45%)
Sep 13, 2019 2.440 2.537 2.369 2.450 2,059,800 +0.04(+1.66%)
Sep 12, 2019 2.410 2.590 2.330 2.410 830,665 -0.04(-1.63%)
Sep 11, 2019 2.400 2.480 2.380 2.450 214,857 +0.04(+1.66%)
Sep 10, 2019 2.280 2.460 2.280 2.410 346,704 +0.13(+5.70%)
Sep 09, 2019 2.360 2.360 2.280 2.280 148,869 -0.04(-1.72%)
Sep 06, 2019 2.530 2.530 2.310 2.320 266,900 -0.20(-7.94%)
Sep 05, 2019 2.570 2.645 2.410 2.520 581,856 -0.01(-0.40%)
Sep 04, 2019 2.370 2.640 2.350 2.530 276,170 +0.15(+6.30%)
Sep 03, 2019 2.300 2.400 2.290 2.380 193,678 +0.08(+3.48%)
Aug 30, 2019 2.350 2.390 2.300 2.300 214,900 -0.06(-2.54%)
Aug 29, 2019 2.360 2.380 2.300 2.360 170,466 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.320 2.350 154,547 +0.01(+0.43%)
Aug 27, 2019 2.380 2.380 2.305 2.340 313,373 -0.05(-2.09%)
Aug 26, 2019 2.360 2.440 2.360 2.390 131,104 +0.03(+1.27%)
Aug 23, 2019 2.400 2.470 2.360 2.360 314,500 -0.07(-2.88%)
Aug 22, 2019 2.380 2.449 2.330 2.430 150,801 +0.09(+3.85%)
Aug 21, 2019 2.440 2.440 2.290 2.340 201,331 -0.08(-3.31%)
Aug 20, 2019 2.230 2.460 2.120 2.420 819,195 +0.20(+9.01%)
Aug 19, 2019 2.200 2.255 2.160 2.220 784,086 +0.05(+2.30%)
Aug 16, 2019 2.190 2.200 2.060 2.170 471,200 -0.03(-1.36%)
Aug 15, 2019 2.200 2.250 2.100 2.200 384,090 +0.02(+0.92%)
Aug 14, 2019 2.100 2.200 2.000 2.180 933,884 +0.10(+4.81%)
Aug 13, 2019 2.190 2.190 2.000 2.080 895,105 -0.12(-5.45%)
Aug 12, 2019 2.210 2.320 2.160 2.200 558,727 -0.06(-2.65%)
Aug 09, 2019 2.150 2.300 1.980 2.260 1,649,200 +0.10(+4.63%)
Aug 08, 2019 2.350 2.460 2.130 2.160 713,132 -0.19(-8.09%)
Aug 07, 2019 2.610 2.610 2.260 2.350 841,857 -0.30(-11.32%)
Aug 06, 2019 2.660 2.790 2.625 2.650 348,235 -0.04(-1.49%)
Aug 05, 2019 2.720 2.720 2.590 2.690 151,158 -0.05(-1.82%)
Aug 02, 2019 2.810 2.830 2.650 2.740 178,600 -0.08(-2.84%)
Aug 01, 2019 2.840 2.930 2.790 2.820 164,860 -0.03(-1.05%)
Jul 31, 2019 2.850 2.950 2.798 2.850 145,210 -0.01(-0.35%)
Jul 30, 2019 2.820 2.880 2.730 2.860 232,044 +0.02(+0.70%)
Jul 29, 2019 2.740 2.865 2.710 2.840 133,962 +0.11(+4.03%)
Jul 26, 2019 2.820 2.870 2.725 2.730 232,000 -0.08(-2.85%)
Jul 25, 2019 3.000 3.020 2.800 2.810 246,728 -0.19(-6.33%)
Jul 24, 2019 3.030 3.050 2.960 3.000 203,947 -0.05(-1.64%)
Jul 23, 2019 3.000 3.100 2.970 3.050 86,705 +0.06(+2.01%)
Jul 22, 2019 3.040 3.060 2.930 2.990 165,079 -0.06(-1.97%)
Jul 19, 2019 3.050 3.100 3.030 3.050 54,900 -0.02(-0.65%)
Jul 18, 2019 3.070 3.110 3.020 3.070 60,623 +0.00(+0.00%)
Jul 17, 2019 3.130 3.130 2.970 3.070 418,483 -0.03(-0.97%)
Jul 16, 2019 3.110 3.120 3.070 3.100 175,465 -0.02(-0.64%)
Jul 15, 2019 3.080 3.230 3.070 3.120 264,405 +0.04(+1.30%)
Jul 12, 2019 3.210 3.220 3.080 3.080 364,300 -0.14(-4.35%)
Jul 11, 2019 3.370 3.400 3.190 3.220 269,347 -0.15(-4.45%)
Jul 10, 2019 3.490 3.530 3.355 3.370 104,134 -0.11(-3.16%)
Jul 09, 2019 3.450 3.660 3.450 3.480 215,467 -0.02(-0.57%)
Jul 08, 2019 3.550 3.580 3.430 3.500 157,802 -0.12(-3.31%)
Jul 05, 2019 3.240 3.620 3.150 3.620 488,300 +0.38(+11.73%)
Jul 03, 2019 3.230 3.260 3.130 3.240 259,800 -0.01(-0.31%)
Jul 02, 2019 3.250 3.330 3.170 3.250 467,024 +0.00(+0.00%)
Jul 01, 2019 3.370 3.430 3.230 3.250 192,521 -0.04(-1.22%)
Jun 28, 2019 3.210 3.330 3.120 3.290 530,200 +0.11(+3.46%)
Jun 27, 2019 3.190 3.230 3.150 3.180 254,795 -0.01(-0.31%)
Jun 26, 2019 3.170 3.240 3.150 3.190 317,273 +0.04(+1.27%)
Jun 25, 2019 3.220 3.230 3.125 3.150 271,233 -0.09(-2.78%)
Jun 24, 2019 3.250 3.290 3.150 3.240 293,107 -0.03(-0.92%)
Jun 21, 2019 3.500 3.510 3.260 3.270 311,000 -0.22(-6.30%)
Jun 20, 2019 3.530 3.530 3.440 3.490 357,212 -0.02(-0.57%)
Jun 19, 2019 3.560 3.590 3.420 3.510 260,745 -0.08(-2.23%)
Jun 18, 2019 3.650 3.692 3.520 3.590 332,609 -0.05(-1.37%)
Jun 17, 2019 3.670 3.680 3.590 3.640 274,696 -0.05(-1.36%)
Jun 14, 2019 3.720 3.730 3.620 3.690 189,100 -0.03(-0.81%)
Jun 13, 2019 3.740 3.770 3.670 3.720 133,058 -0.02(-0.53%)
Jun 12, 2019 3.790 3.870 3.720 3.740 165,055 -0.08(-2.09%)
Jun 11, 2019 3.800 3.840 3.760 3.820 229,562 +0.02(+0.53%)
Jun 10, 2019 3.750 3.890 3.690 3.800 304,842 +0.05(+1.33%)
Jun 07, 2019 3.860 3.925 3.660 3.750 288,300 -0.10(-2.60%)
Jun 06, 2019 3.940 4.070 3.840 3.850 349,059 -0.10(-2.53%)
Jun 05, 2019 4.000 4.020 3.840 3.950 366,658 -0.03(-0.75%)
Jun 04, 2019 3.940 4.050 3.880 3.980 327,303 +0.14(+3.65%)
Jun 03, 2019 3.820 3.880 3.730 3.840 410,821 +0.03(+0.79%)
May 31, 2019 3.930 3.940 3.780 3.810 293,900 -0.18(-4.51%)
May 30, 2019 3.960 4.049 3.890 3.990 159,039 +0.03(+0.76%)
May 29, 2019 3.960 4.040 3.840 3.960 349,879 -0.05(-1.25%)
May 28, 2019 4.230 4.250 3.980 4.010 346,682 -0.22(-5.20%)
May 24, 2019 4.130 4.300 4.090 4.230 308,900 +0.09(+2.17%)
May 23, 2019 4.280 4.310 4.100 4.140 218,390 -0.12(-2.82%)
May 22, 2019 4.170 4.330 4.090 4.260 277,331 +0.09(+2.16%)
May 21, 2019 4.330 4.370 4.050 4.170 335,136 -0.08(-1.88%)
May 20, 2019 4.450 4.600 4.200 4.250 322,231 -0.26(-5.76%)
May 17, 2019 4.380 4.720 4.340 4.510 699,200 +0.18(+4.16%)
May 16, 2019 4.350 4.410 4.280 4.330 223,836 -0.08(-1.81%)
May 15, 2019 4.420 4.650 4.350 4.410 631,062 +0.10(+2.32%)
May 14, 2019 4.170 4.390 4.160 4.310 245,956 +0.12(+2.86%)
May 13, 2019 4.250 4.310 4.060 4.190 359,472 -0.18(-4.12%)
May 10, 2019 4.250 4.490 4.220 4.370 541,400 +0.16(+3.80%)
May 09, 2019 3.980 4.291 3.833 4.210 562,812 +0.24(+6.05%)
May 08, 2019 3.620 4.090 3.370 3.970 793,646 +0.44(+12.46%)
May 07, 2019 3.470 3.560 3.470 3.530 354,917 +0.00(+0.00%)
May 06, 2019 3.430 3.565 3.370 3.530 181,011 +0.06(+1.73%)
May 03, 2019 3.560 3.630 3.430 3.470 255,000 -0.09(-2.53%)
May 02, 2019 3.410 3.580 3.360 3.560 190,835 +0.12(+3.49%)
May 01, 2019 3.550 3.560 3.410 3.440 133,233 -0.11(-3.10%)
Apr 30, 2019 3.550 3.610 3.480 3.550 170,949 +0.00(+0.00%)
Apr 29, 2019 3.680 3.700 3.500 3.550 299,533 -0.08(-2.20%)
Apr 26, 2019 3.340 3.639 3.340 3.630 265,900 +0.27(+8.04%)
Apr 25, 2019 3.240 3.380 3.180 3.360 205,380 +0.08(+2.44%)
Apr 24, 2019 3.270 3.300 3.185 3.280 199,840 +0.03(+0.92%)
Apr 23, 2019 3.330 3.390 3.250 3.250 186,344 -0.08(-2.40%)
Apr 22, 2019 3.320 3.390 3.245 3.330 152,073 +0.03(+0.91%)
Apr 18, 2019 3.250 3.345 3.190 3.300 176,400 +0.05(+1.54%)
Apr 17, 2019 3.300 3.320 3.160 3.250 421,220 -0.04(-1.22%)
Apr 16, 2019 3.290 3.330 3.220 3.290 135,901 +0.00(+0.00%)
Apr 15, 2019 3.410 3.410 3.260 3.290 165,521 -0.11(-3.24%)
Apr 12, 2019 3.350 3.410 3.267 3.400 296,800 +0.06(+1.80%)
Apr 11, 2019 3.380 3.420 3.310 3.340 153,806 -0.07(-2.05%)
Apr 10, 2019 3.370 3.440 3.330 3.410 154,277 +0.06(+1.79%)
Apr 09, 2019 3.470 3.490 3.250 3.350 341,922 -0.12(-3.46%)
Apr 08, 2019 3.550 3.590 3.410 3.470 227,631 -0.11(-3.07%)
Apr 05, 2019 3.610 3.670 3.540 3.580 123,900 -0.06(-1.65%)
Apr 04, 2019 3.640 3.730 3.580 3.640 294,922 +0.00(+0.00%)
Apr 03, 2019 3.680 3.760 3.620 3.640 382,274 -0.05(-1.36%)
Apr 02, 2019 3.400 3.790 3.380 3.690 1,318,976 +0.33(+9.82%)
Apr 01, 2019 3.500 3.500 3.320 3.360 650,990 -0.10(-2.89%)
Mar 29, 2019 3.500 3.570 3.380 3.460 435,000 -0.03(-0.86%)
Mar 28, 2019 3.430 3.510 3.400 3.490 149,719 +0.05(+1.45%)
Mar 27, 2019 3.530 3.570 3.400 3.440 248,074 -0.09(-2.55%)
Mar 26, 2019 3.550 3.600 3.470 3.530 177,897 +0.00(+0.00%)
Mar 25, 2019 3.520 3.560 3.390 3.530 237,113 +0.03(+0.86%)
Mar 22, 2019 3.560 3.600 3.410 3.500 291,100 -0.08(-2.23%)
Mar 21, 2019 3.650 3.690 3.520 3.580 328,583 -0.07(-1.92%)
Mar 20, 2019 3.730 3.790 3.530 3.650 238,611 -0.07(-1.88%)
Mar 19, 2019 3.860 3.876 3.665 3.720 379,726 -0.07(-1.85%)
Mar 18, 2019 3.580 3.850 3.520 3.790 486,725 +0.21(+5.87%)
Mar 15, 2019 3.640 3.680 3.535 3.580 370,000 -0.05(-1.38%)
Mar 14, 2019 3.540 3.670 3.430 3.630 548,311 +0.11(+3.12%)
Mar 13, 2019 3.490 3.610 3.350 3.520 599,261 +0.01(+0.28%)
Mar 12, 2019 3.770 3.930 3.420 3.510 1,084,587 -0.26(-6.90%)
Mar 11, 2019 3.460 3.810 3.450 3.770 1,290,650 +0.25(+7.10%)
Mar 08, 2019 3.190 3.640 3.170 3.520 969,100 +0.25(+7.65%)
Mar 07, 2019 3.420 3.440 3.160 3.270 1,078,326 -0.10(-2.97%)
Mar 06, 2019 3.390 3.530 3.300 3.370 1,143,304 +0.03(+0.90%)
Mar 05, 2019 3.290 3.360 3.134 3.340 2,266,159 +0.16(+5.03%)
Mar 04, 2019 2.990 3.220 2.920 3.180 2,013,553 +0.28(+9.66%)
Mar 01, 2019 2.570 2.940 2.560 2.900 1,447,200 +0.30(+11.54%)
Feb 28, 2019 2.600 2.750 2.570 2.600 1,802,973 +0.04(+1.56%)
Feb 27, 2019 2.390 2.590 2.350 2.560 4,302,709 +0.25(+10.82%)
Feb 26, 2019 3.780 3.910 2.210 2.310 9,744,065 -1.73(-42.82%)
Feb 25, 2019 4.230 4.350 4.000 4.040 459,048 -0.16(-3.81%)
Feb 22, 2019 4.280 4.290 4.170 4.200 313,000 -0.09(-2.10%)
Feb 21, 2019 4.330 4.330 4.250 4.290 137,780 -0.04(-0.92%)
Feb 20, 2019 4.300 4.420 4.250 4.330 178,086 +0.02(+0.46%)
Feb 19, 2019 4.250 4.350 4.240 4.310 77,167 +0.05(+1.17%)
Feb 15, 2019 4.250 4.350 4.220 4.260 53,700 +0.02(+0.47%)
Feb 14, 2019 4.180 4.270 4.180 4.240 185,173 +0.04(+0.95%)
Feb 13, 2019 4.320 4.450 4.200 4.200 199,775 -0.10(-2.33%)
Feb 12, 2019 4.310 4.330 4.230 4.300 105,566 +0.01(+0.23%)
Feb 11, 2019 4.250 4.310 4.185 4.290 176,745 +0.07(+1.66%)
Feb 08, 2019 4.220 4.260 4.130 4.220 272,000 -0.04(-0.94%)
Feb 07, 2019 4.250 4.350 4.140 4.260 460,292 -0.06(-1.39%)
Feb 06, 2019 4.170 4.390 4.100 4.320 469,831 +0.16(+3.85%)
Feb 05, 2019 4.160 4.210 4.090 4.160 1,590,346 -0.01(-0.24%)
Feb 04, 2019 4.160 4.250 4.090 4.170 95,213 +0.00(+0.00%)
Feb 01, 2019 4.170 4.290 4.100 4.170 178,600 +0.01(+0.24%)
Jan 31, 2019 4.090 4.190 4.070 4.160 123,090 +0.07(+1.71%)
Jan 30, 2019 4.040 4.120 4.000 4.090 124,430 +0.09(+2.25%)
Jan 29, 2019 4.060 4.100 3.880 4.000 163,508 -0.07(-1.72%)
Jan 28, 2019 4.110 4.157 3.970 4.070 196,495 -0.07(-1.69%)
Jan 25, 2019 4.270 4.270 4.100 4.140 262,000 -0.10(-2.36%)
Jan 24, 2019 4.260 4.350 4.190 4.240 279,035 -0.01(-0.24%)
Jan 23, 2019 4.110 4.330 4.070 4.250 443,528 +0.15(+3.66%)
Jan 22, 2019 4.430 4.430 4.060 4.100 366,984 -0.35(-7.87%)
Jan 18, 2019 4.400 4.470 4.250 4.450 213,300 +0.05(+1.14%)
Jan 17, 2019 4.280 4.440 4.270 4.400 195,501 +0.12(+2.80%)
Jan 16, 2019 4.210 4.310 4.190 4.280 167,034 +0.09(+2.15%)
Jan 15, 2019 4.210 4.250 4.160 4.190 171,586 +0.01(+0.24%)
Jan 14, 2019 4.220 4.290 4.170 4.180 110,784 -0.05(-1.18%)
Jan 11, 2019 4.250 4.320 4.180 4.230 146,000 -0.02(-0.47%)
Jan 10, 2019 4.120 4.270 4.020 4.250 150,978 +0.13(+3.16%)
Jan 09, 2019 4.180 4.250 4.100 4.120 122,615 -0.05(-1.20%)
Jan 08, 2019 4.250 4.270 4.160 4.170 154,532 -0.03(-0.71%)
Jan 07, 2019 4.140 4.260 4.130 4.200 131,330 +0.07(+1.69%)
Jan 04, 2019 3.930 4.180 3.900 4.130 142,100 +0.24(+6.17%)
Jan 03, 2019 4.020 4.300 3.890 3.890 153,341 -0.12(-2.99%)
Jan 02, 2019 3.800 4.130 3.800 4.010 175,351 +0.14(+3.62%)
Dec 31, 2018 3.820 3.940 3.710 3.870 1,671,700 +0.03(+0.78%)
Dec 28, 2018 3.770 4.020 3.770 3.840 231,900 +0.07(+1.86%)
Dec 27, 2018 3.750 4.020 3.695 3.770 261,922 -0.01(-0.26%)
Dec 26, 2018 3.820 3.920 3.680 3.780 321,740 +0.00(+0.00%)
Dec 24, 2018 3.830 3.950 3.610 3.780 163,500 -0.04(-1.05%)
Dec 21, 2018 3.990 4.050 3.800 3.820 723,100 -0.19(-4.74%)
Dec 20, 2018 4.130 4.280 3.830 4.010 525,759 -0.15(-3.61%)
Dec 19, 2018 4.180 4.390 4.150 4.160 388,276 +0.00(+0.00%)
Dec 18, 2018 4.210 4.310 4.150 4.160 633,311 +0.01(+0.24%)
Dec 17, 2018 4.320 4.359 4.130 4.150 526,795 -0.19(-4.38%)
Dec 14, 2018 4.340 4.420 4.190 4.340 765,100 -0.03(-0.69%)
Dec 13, 2018 4.560 4.710 4.340 4.370 459,863 -0.18(-3.96%)
Dec 12, 2018 4.550 4.740 4.450 4.550 404,542 +0.04(+0.89%)
Dec 11, 2018 4.510 4.690 4.370 4.510 398,010 +0.02(+0.45%)
Dec 10, 2018 4.610 4.630 4.360 4.490 429,084 -0.10(-2.18%)
Dec 07, 2018 4.610 4.870 4.510 4.590 1,213,800 +0.07(+1.55%)
Dec 06, 2018 4.570 4.570 4.300 4.520 645,902 -0.08(-1.74%)
Dec 04, 2018 4.650 4.750 4.560 4.600 397,700 -0.04(-0.86%)
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.