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

Sunopta Inc (NQ: STKL )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 11.67 11.67 11.67 730,372 +0.31(+2.73%)
Dec 30, 2020 11.12 11.46 11.04 11.36 730,372 +0.29(+2.62%)
Dec 29, 2020 11.08 11.18 10.84 11.07 848,402 -0.01(-0.09%)
Dec 28, 2020 11.17 11.55 10.85 11.08 1,058,744 +0.38(+3.55%)
Dec 24, 2020 10.50 10.73 10.38 10.70 413,900 +0.21(+2.00%)
Dec 23, 2020 10.55 10.81 10.35 10.49 572,101 +0.02(+0.19%)
Dec 22, 2020 10.10 10.69 10.07 10.47 1,219,736 +0.44(+4.39%)
Dec 21, 2020 9.670 10.12 9.620 10.03 876,700 +0.12(+1.21%)
Dec 18, 2020 10.00 10.16 9.890 9.910 699,900 -0.13(-1.29%)
Dec 17, 2020 10.11 10.19 9.820 10.04 748,996 -0.04(-0.40%)
Dec 16, 2020 10.16 10.30 9.990 10.08 561,222 +0.02(+0.20%)
Dec 15, 2020 10.05 10.13 9.780 10.06 1,024,812 +0.02(+0.20%)
Dec 14, 2020 10.38 10.41 9.980 10.04 474,390 -0.28(-2.71%)
Dec 11, 2020 10.31 10.45 9.944 10.32 632,200 -0.02(-0.19%)
Dec 10, 2020 10.09 10.51 10.02 10.34 1,366,991 +0.45(+4.55%)
Dec 09, 2020 10.10 10.27 9.750 9.890 663,550 +0.01(+0.10%)
Dec 08, 2020 9.810 10.00 9.700 9.880 398,366 +0.07(+0.71%)
Dec 07, 2020 9.930 9.980 9.624 9.810 353,270 -0.14(-1.41%)
Dec 04, 2020 10.28 10.41 9.890 9.950 520,900 -0.27(-2.64%)
Dec 03, 2020 10.05 10.34 9.995 10.22 822,583 +0.21(+2.10%)
Dec 02, 2020 10.00 10.23 9.970 10.01 627,499 -0.13(-1.28%)
Dec 01, 2020 10.20 10.28 9.800 10.14 1,042,042 -0.03(-0.29%)
Nov 30, 2020 9.310 10.19 9.310 10.17 3,151,377 +0.92(+9.95%)
Nov 27, 2020 9.200 9.350 8.930 9.250 708,600 +0.16(+1.76%)
Nov 25, 2020 9.100 9.270 8.985 9.090 649,900 -0.06(-0.66%)
Nov 24, 2020 9.240 9.300 8.800 9.150 1,039,679 -0.06(-0.65%)
Nov 23, 2020 9.130 9.255 9.070 9.210 421,761 +0.18(+1.99%)
Nov 20, 2020 9.260 9.400 9.010 9.030 508,500 -0.21(-2.27%)
Nov 19, 2020 9.260 9.358 8.960 9.240 701,628 +0.03(+0.33%)
Nov 18, 2020 9.040 9.490 8.990 9.210 968,746 +0.22(+2.45%)
Nov 17, 2020 9.000 9.150 8.930 8.990 931,574 +0.03(+0.33%)
Nov 16, 2020 9.000 9.050 8.360 8.960 828,009 +0.10(+1.13%)
Nov 13, 2020 8.500 8.920 8.339 8.860 707,500 +0.39(+4.60%)
Nov 12, 2020 7.950 8.590 7.950 8.470 1,130,324 +0.56(+7.08%)
Nov 11, 2020 7.260 7.920 7.130 7.910 1,753,006 +0.69(+9.56%)
Nov 10, 2020 7.090 7.530 6.790 7.220 937,783 +0.50(+7.44%)
Nov 09, 2020 7.420 7.500 6.710 6.720 576,920 -0.49(-6.80%)
Nov 06, 2020 7.280 7.360 7.110 7.210 233,900 -0.04(-0.55%)
Nov 05, 2020 7.010 7.280 6.980 7.250 335,256 +0.35(+5.07%)
Nov 04, 2020 7.280 7.340 6.860 6.900 607,312 -0.27(-3.77%)
Nov 03, 2020 6.890 7.274 6.740 7.170 898,975 +0.39(+5.75%)
Nov 02, 2020 6.880 7.050 6.650 6.780 488,298 -0.08(-1.17%)
Oct 30, 2020 6.980 7.340 6.780 6.860 967,200 -0.17(-2.42%)
Oct 29, 2020 7.400 7.430 6.300 7.030 2,038,088 -0.38(-5.13%)
Oct 28, 2020 7.670 7.670 7.290 7.410 628,233 -0.38(-4.88%)
Oct 27, 2020 7.520 7.840 7.430 7.790 513,453 +0.33(+4.42%)
Oct 26, 2020 7.760 7.840 7.400 7.460 549,664 -0.37(-4.73%)
Oct 23, 2020 7.740 7.900 7.640 7.830 245,200 +0.08(+1.03%)
Oct 22, 2020 7.610 7.900 7.600 7.750 655,403 +0.06(+0.78%)
Oct 21, 2020 7.830 7.830 7.570 7.690 718,473 -0.09(-1.16%)
Oct 20, 2020 7.950 8.000 7.640 7.780 809,226 -0.11(-1.39%)
Oct 19, 2020 7.760 7.940 7.630 7.890 905,664 +0.11(+1.41%)
Oct 16, 2020 7.900 8.170 7.640 7.780 1,068,500 -0.07(-0.89%)
Oct 15, 2020 7.590 7.860 7.440 7.850 1,166,618 +0.07(+0.90%)
Oct 14, 2020 7.970 7.980 7.610 7.780 1,056,717 -0.16(-2.02%)
Oct 13, 2020 7.880 7.970 7.803 7.940 233,791 +0.01(+0.13%)
Oct 12, 2020 8.000 8.050 7.810 7.930 286,523 +0.00(+0.00%)
Oct 09, 2020 7.900 7.940 7.690 7.930 250,200 +0.13(+1.67%)
Oct 08, 2020 7.890 7.950 7.760 7.800 283,206 -0.01(-0.13%)
Oct 07, 2020 7.720 8.040 7.680 7.810 472,630 +0.16(+2.09%)
Oct 06, 2020 7.660 7.820 7.574 7.650 280,430 -0.03(-0.39%)
Oct 05, 2020 7.640 7.680 7.500 7.680 276,003 +0.08(+1.05%)
Oct 02, 2020 7.550 7.760 7.500 7.600 299,000 -0.18(-2.31%)
Oct 01, 2020 7.530 7.780 7.492 7.780 470,283 +0.36(+4.85%)
Sep 30, 2020 7.510 7.910 7.380 7.420 809,513 -0.09(-1.20%)
Sep 29, 2020 7.520 7.540 7.300 7.510 379,943 -0.05(-0.66%)
Sep 28, 2020 7.480 7.603 7.400 7.560 724,838 +0.22(+3.00%)
Sep 25, 2020 6.800 7.380 6.800 7.340 543,000 +0.43(+6.22%)
Sep 24, 2020 7.180 7.180 6.790 6.910 715,519 -0.27(-3.76%)
Sep 23, 2020 7.340 7.670 7.180 7.180 936,873 -0.14(-1.91%)
Sep 22, 2020 7.450 7.500 7.130 7.320 346,447 -0.07(-0.95%)
Sep 21, 2020 7.210 7.390 7.020 7.390 387,669 +0.22(+3.07%)
Sep 18, 2020 6.910 7.300 6.840 7.170 369,900 +0.33(+4.82%)
Sep 17, 2020 7.100 7.100 6.800 6.840 342,978 -0.15(-2.15%)
Sep 16, 2020 7.390 7.420 6.800 6.990 672,382 -0.34(-4.64%)
Sep 15, 2020 7.100 7.710 7.100 7.330 1,308,429 +0.28(+3.97%)
Sep 14, 2020 6.920 7.080 6.860 7.050 231,844 +0.17(+2.47%)
Sep 11, 2020 6.830 6.990 6.750 6.880 267,300 +0.10(+1.47%)
Sep 10, 2020 7.020 7.150 6.740 6.780 436,945 -0.23(-3.28%)
Sep 09, 2020 6.590 7.080 6.590 7.010 391,844 +0.42(+6.37%)
Sep 08, 2020 6.630 6.744 6.530 6.590 456,475 -0.19(-2.80%)
Sep 04, 2020 6.950 6.970 6.530 6.780 516,000 -0.18(-2.59%)
Sep 03, 2020 7.290 7.400 6.890 6.960 528,865 -0.31(-4.26%)
Sep 02, 2020 7.120 7.280 6.920 7.270 627,588 +0.16(+2.25%)
Sep 01, 2020 6.800 7.130 6.720 7.110 347,426 +0.31(+4.56%)
Aug 31, 2020 6.780 6.830 6.630 6.800 299,242 +0.01(+0.15%)
Aug 28, 2020 6.800 6.870 6.710 6.790 183,600 +0.00(+0.07%)
Aug 27, 2020 7.000 7.130 6.670 6.785 396,019 -0.21(-2.93%)
Aug 26, 2020 6.500 7.310 6.500 6.990 636,096 +0.32(+4.80%)
Aug 25, 2020 6.850 6.870 6.500 6.670 1,096,391 -0.08(-1.19%)
Aug 24, 2020 6.870 6.880 6.410 6.750 1,072,068 -0.03(-0.44%)
Aug 21, 2020 7.040 7.090 6.710 6.780 453,300 -0.31(-4.37%)
Aug 20, 2020 6.810 7.300 6.770 7.090 1,180,434 +0.28(+4.11%)
Aug 19, 2020 6.890 7.045 6.760 6.810 340,241 -0.07(-1.02%)
Aug 18, 2020 6.990 7.000 6.680 6.880 3,590,590 -0.08(-1.15%)
Aug 17, 2020 6.800 7.050 6.800 6.960 430,785 +0.18(+2.65%)
Aug 14, 2020 6.780 6.800 6.530 6.780 307,500 +0.09(+1.35%)
Aug 13, 2020 6.500 6.775 6.500 6.690 306,755 +0.18(+2.76%)
Aug 12, 2020 6.300 6.540 6.250 6.510 446,464 +0.21(+3.33%)
Aug 11, 2020 6.270 6.440 6.250 6.300 516,382 -0.03(-0.47%)
Aug 10, 2020 6.340 6.530 6.250 6.330 369,236 +0.00(+0.00%)
Aug 07, 2020 6.540 6.650 6.260 6.330 439,100 -0.27(-4.09%)
Aug 06, 2020 6.620 6.970 6.550 6.600 369,412 +0.03(+0.46%)
Aug 05, 2020 7.530 7.620 6.000 6.570 2,127,925 -0.59(-8.24%)
Aug 04, 2020 7.030 7.170 6.920 7.160 648,543 +0.06(+0.85%)
Aug 03, 2020 6.600 7.260 6.600 7.100 899,902 +0.52(+7.90%)
Jul 31, 2020 6.820 6.870 6.310 6.580 788,000 -0.24(-3.52%)
Jul 30, 2020 6.560 6.881 6.400 6.820 531,394 +0.14(+2.10%)
Jul 29, 2020 6.650 6.710 6.510 6.680 1,122,526 +0.18(+2.77%)
Jul 28, 2020 6.070 6.640 6.030 6.500 1,046,640 +0.51(+8.51%)
Jul 27, 2020 5.790 6.200 5.770 5.990 628,368 +0.30(+5.27%)
Jul 24, 2020 5.680 5.870 5.580 5.690 621,400 -0.01(-0.18%)
Jul 23, 2020 5.250 5.840 5.240 5.700 1,389,400 +0.48(+9.20%)
Jul 22, 2020 5.000 5.230 4.930 5.220 638,943 +0.44(+9.21%)
Jul 21, 2020 4.750 4.920 4.750 4.780 223,182 +0.08(+1.70%)
Jul 20, 2020 4.660 4.770 4.600 4.700 364,899 -0.02(-0.42%)
Jul 17, 2020 4.710 4.870 4.645 4.720 374,600 -0.02(-0.42%)
Jul 16, 2020 4.540 4.740 4.530 4.740 185,532 +0.14(+3.04%)
Jul 15, 2020 4.700 4.710 4.550 4.600 407,731 -0.04(-0.86%)
Jul 14, 2020 4.690 4.700 4.380 4.640 555,719 -0.12(-2.52%)
Jul 13, 2020 4.990 5.050 4.700 4.760 404,396 -0.15(-3.05%)
Jul 10, 2020 4.880 4.930 4.720 4.910 324,900 +0.18(+3.81%)
Jul 09, 2020 5.210 5.250 4.570 4.730 776,173 -0.46(-8.86%)
Jul 08, 2020 4.840 5.480 4.840 5.190 1,532,494 +0.38(+7.90%)
Jul 07, 2020 4.760 4.835 4.650 4.810 763,976 +0.03(+0.63%)
Jul 06, 2020 4.800 4.910 4.730 4.780 412,272 -0.02(-0.42%)
Jul 02, 2020 4.720 4.880 4.660 4.800 295,100 +0.17(+3.67%)
Jul 01, 2020 4.720 4.790 4.520 4.630 179,457 -0.07(-1.49%)
Jun 30, 2020 4.770 4.850 4.690 4.700 298,053 -0.07(-1.47%)
Jun 29, 2020 4.650 4.870 4.570 4.770 326,316 +0.09(+1.92%)
Jun 26, 2020 4.540 4.800 4.490 4.680 609,500 +0.08(+1.74%)
Jun 25, 2020 4.640 4.690 4.510 4.600 378,229 -0.07(-1.50%)
Jun 24, 2020 4.700 4.750 4.570 4.670 270,435 -0.09(-1.89%)
Jun 23, 2020 4.850 4.870 4.640 4.760 278,760 -0.10(-2.06%)
Jun 22, 2020 4.690 4.860 4.510 4.860 1,478,897 +0.14(+2.97%)
Jun 19, 2020 4.600 4.780 4.560 4.720 479,800 +0.18(+3.96%)
Jun 18, 2020 4.560 4.610 4.430 4.540 226,820 -0.05(-1.09%)
Jun 17, 2020 4.920 5.000 4.530 4.590 362,683 -0.29(-5.94%)
Jun 16, 2020 4.770 5.040 4.630 4.880 2,236,937 +0.35(+7.73%)
Jun 15, 2020 4.330 4.630 4.310 4.530 560,728 +0.02(+0.44%)
Jun 12, 2020 4.440 4.720 4.300 4.510 1,704,800 +0.06(+1.35%)
Jun 11, 2020 4.850 4.870 4.300 4.450 2,189,940 -0.62(-12.23%)
Jun 10, 2020 4.950 5.160 4.750 5.070 2,859,478 +0.12(+2.42%)
Jun 09, 2020 5.000 5.020 4.630 4.950 953,143 -0.10(-1.98%)
Jun 08, 2020 4.940 5.200 4.760 5.050 1,284,003 +0.07(+1.41%)
Jun 05, 2020 5.000 5.080 4.840 4.980 625,100 +0.05(+1.01%)
Jun 04, 2020 5.130 5.140 4.860 4.930 1,007,934 +0.03(+0.61%)
Jun 03, 2020 5.210 5.340 4.720 4.900 1,194,343 -0.13(-2.68%)
Jun 02, 2020 4.650 5.450 4.620 5.035 2,428,580 +0.40(+8.51%)
Jun 01, 2020 4.680 4.780 4.360 4.640 920,616 -0.05(-1.07%)
May 29, 2020 4.150 5.049 4.150 4.690 1,416,800 +0.50(+11.93%)
May 28, 2020 4.400 4.410 4.120 4.190 580,824 -0.24(-5.42%)
May 27, 2020 4.220 4.470 4.070 4.430 585,850 +0.26(+6.24%)
May 26, 2020 3.950 4.300 3.850 4.170 962,759 +0.33(+8.59%)
May 22, 2020 3.900 3.900 3.690 3.840 405,100 -0.03(-0.78%)
May 21, 2020 3.820 3.910 3.810 3.870 846,109 +0.05(+1.31%)
May 20, 2020 3.770 3.840 3.670 3.820 500,143 +0.09(+2.41%)
May 19, 2020 3.550 3.765 3.410 3.730 510,534 +0.15(+4.19%)
May 18, 2020 3.810 3.820 3.530 3.580 436,036 -0.08(-2.19%)
May 15, 2020 3.760 3.910 3.640 3.660 429,000 -0.07(-1.88%)
May 14, 2020 3.490 3.810 3.380 3.730 550,840 +0.13(+3.61%)
May 13, 2020 3.960 4.080 3.320 3.600 1,850,973 -0.21(-5.51%)
May 12, 2020 3.670 4.020 3.540 3.810 817,456 +0.33(+9.48%)
May 11, 2020 3.310 3.690 3.180 3.480 1,650,952 +0.23(+7.08%)
May 08, 2020 3.130 3.360 3.100 3.250 981,600 +0.20(+6.56%)
May 07, 2020 2.840 3.230 2.770 3.050 706,231 +0.30(+10.91%)
May 06, 2020 2.910 2.990 2.710 2.750 563,449 +0.06(+2.23%)
May 05, 2020 2.630 2.770 2.629 2.690 278,050 +0.10(+3.86%)
May 04, 2020 2.600 2.640 2.505 2.590 216,324 -0.03(-1.15%)
May 01, 2020 2.780 2.800 2.610 2.620 309,900 -0.19(-6.76%)
Apr 30, 2020 2.600 2.940 2.550 2.810 530,565 +0.15(+5.64%)
Apr 29, 2020 2.700 2.740 2.610 2.660 505,793 -0.03(-1.12%)
Apr 28, 2020 2.740 2.790 2.680 2.690 310,790 -0.01(-0.37%)
Apr 27, 2020 2.790 2.830 2.700 2.700 410,228 +0.01(+0.37%)
Apr 24, 2020 2.720 2.820 2.670 2.690 776,400 +0.02(+0.75%)
Apr 23, 2020 2.570 2.740 2.560 2.670 676,228 +0.15(+5.95%)
Apr 22, 2020 2.590 2.650 2.470 2.520 755,083 -0.04(-1.56%)
Apr 21, 2020 2.370 2.600 2.320 2.560 500,671 +0.18(+7.56%)
Apr 20, 2020 2.290 2.430 2.250 2.380 551,089 +0.12(+5.31%)
Apr 17, 2020 2.170 2.320 2.130 2.260 472,000 +0.15(+7.11%)
Apr 16, 2020 2.090 2.230 1.970 2.110 315,955 +0.08(+3.94%)
Apr 15, 2020 2.180 2.220 1.985 2.030 222,588 -0.15(-6.88%)
Apr 14, 2020 2.160 2.400 2.100 2.180 417,456 +0.15(+7.39%)
Apr 13, 2020 1.970 2.080 1.830 2.030 238,682 +0.16(+8.56%)
Apr 09, 2020 1.960 2.070 1.830 1.870 358,300 +0.00(+0.00%)
Apr 08, 2020 1.850 1.950 1.830 1.870 199,411 +0.06(+3.31%)
Apr 07, 2020 1.840 1.900 1.800 1.810 241,489 +0.06(+3.43%)
Apr 06, 2020 1.720 1.840 1.660 1.750 270,451 +0.05(+2.94%)
Apr 03, 2020 1.720 1.760 1.640 1.700 221,500 -0.01(-0.58%)
Apr 02, 2020 1.700 1.750 1.630 1.710 121,829 +0.04(+2.40%)
Apr 01, 2020 1.730 1.750 1.610 1.670 235,046 -0.05(-2.91%)
Mar 31, 2020 1.730 1.860 1.680 1.720 312,976 +0.01(+0.58%)
Mar 30, 2020 1.770 1.780 1.680 1.710 152,237 -0.06(-3.39%)
Mar 27, 2020 1.850 1.900 1.650 1.770 471,000 -0.07(-3.80%)
Mar 26, 2020 1.740 1.900 1.730 1.840 552,056 +0.10(+5.75%)
Mar 25, 2020 1.730 1.850 1.688 1.740 372,160 +0.08(+4.82%)
Mar 24, 2020 1.650 1.720 1.610 1.660 294,672 +0.16(+10.67%)
Mar 23, 2020 1.850 1.870 1.500 1.500 269,695 -0.30(-16.67%)
Mar 20, 2020 2.020 2.063 1.700 1.800 732,800 -0.10(-5.26%)
Mar 19, 2020 1.740 2.180 1.740 1.900 2,070,361 +0.25(+15.15%)
Mar 18, 2020 1.380 1.650 1.330 1.650 453,688 +0.09(+5.77%)
Mar 17, 2020 1.760 1.850 1.550 1.560 348,137 -0.17(-9.83%)
Mar 16, 2020 2.000 2.000 1.730 1.730 380,930 -0.38(-18.01%)
Mar 13, 2020 1.990 2.180 1.960 2.110 162,700 +0.25(+13.44%)
Mar 12, 2020 1.950 2.100 1.830 1.860 453,446 -0.19(-9.27%)
Mar 11, 2020 2.300 2.320 2.000 2.050 198,312 -0.27(-11.64%)
Mar 10, 2020 2.500 2.530 2.100 2.320 428,266 -0.16(-6.45%)
Mar 09, 2020 2.800 2.840 2.480 2.480 232,913 -0.47(-15.93%)
Mar 06, 2020 2.940 3.050 2.877 2.950 505,600 -0.01(-0.34%)
Mar 05, 2020 2.810 2.980 2.810 2.960 565,641 +0.06(+2.07%)
Mar 04, 2020 2.880 2.955 2.750 2.900 614,898 +0.08(+2.84%)
Mar 03, 2020 2.840 3.000 2.760 2.820 498,378 +0.00(+0.00%)
Mar 02, 2020 2.710 2.930 2.535 2.820 521,429 +0.12(+4.44%)
Feb 28, 2020 2.480 2.740 2.410 2.700 578,800 +0.00(+0.00%)
Feb 27, 2020 2.230 2.810 2.170 2.700 813,732 +0.32(+13.45%)
Feb 26, 2020 2.270 2.410 2.200 2.380 364,074 +0.11(+4.85%)
Feb 25, 2020 2.490 2.490 2.230 2.270 382,830 -0.20(-8.10%)
Feb 24, 2020 2.650 2.680 2.438 2.470 265,812 -0.22(-8.18%)
Feb 21, 2020 2.760 2.760 2.670 2.690 200,600 -0.06(-2.18%)
Feb 20, 2020 2.740 2.795 2.660 2.750 220,160 +0.02(+0.73%)
Feb 19, 2020 2.710 2.840 2.699 2.730 376,783 +0.03(+1.11%)
Feb 18, 2020 2.700 2.800 2.660 2.700 261,033 +0.00(+0.00%)
Feb 14, 2020 2.720 2.750 2.670 2.700 214,000 -0.01(-0.37%)
Feb 13, 2020 2.720 2.730 2.640 2.710 230,308 -0.03(-1.09%)
Feb 12, 2020 2.740 2.785 2.610 2.740 559,675 +0.03(+1.11%)
Feb 11, 2020 2.710 2.860 2.687 2.710 790,320 +0.00(+0.00%)
Feb 10, 2020 2.720 2.760 2.660 2.710 388,383 -0.02(-0.73%)
Feb 07, 2020 2.880 2.900 2.700 2.730 352,400 -0.19(-6.51%)
Feb 06, 2020 2.840 3.000 2.780 2.920 380,051 +0.12(+4.29%)
Feb 05, 2020 2.760 2.850 2.570 2.800 687,637 +0.09(+3.32%)
Feb 04, 2020 2.700 2.818 2.630 2.710 382,567 +0.01(+0.37%)
Feb 03, 2020 2.660 2.740 2.610 2.700 164,929 +0.00(+0.00%)
Jan 31, 2020 2.450 2.720 2.370 2.700 442,900 +0.25(+10.20%)
Jan 30, 2020 2.670 2.890 2.420 2.450 605,969 -0.23(-8.58%)
Jan 29, 2020 2.720 2.740 2.665 2.680 223,896 -0.07(-2.55%)
Jan 28, 2020 2.760 2.800 2.690 2.750 184,662 +0.01(+0.36%)
Jan 27, 2020 2.800 2.860 2.720 2.740 208,539 -0.08(-2.84%)
Jan 24, 2020 2.910 2.925 2.820 2.820 129,700 -0.08(-2.76%)
Jan 23, 2020 2.930 2.970 2.850 2.900 113,283 -0.04(-1.36%)
Jan 22, 2020 2.960 2.980 2.910 2.940 138,977 -0.02(-0.68%)
Jan 21, 2020 3.010 3.050 2.930 2.960 157,587 -0.08(-2.63%)
Jan 17, 2020 3.130 3.270 3.020 3.040 484,300 -0.09(-2.88%)
Jan 16, 2020 2.910 3.240 2.900 3.130 386,744 +0.21(+7.19%)
Jan 15, 2020 2.780 2.975 2.740 2.920 200,738 +0.14(+5.04%)
Jan 14, 2020 2.790 2.845 2.720 2.780 295,783 +0.00(+0.00%)
Jan 13, 2020 2.740 2.815 2.640 2.780 133,767 +0.06(+2.39%)
Jan 10, 2020 2.920 2.940 2.710 2.715 189,200 -0.19(-6.38%)
Jan 09, 2020 2.890 3.080 2.800 2.900 321,636 +0.05(+1.75%)
Jan 08, 2020 2.590 2.860 2.580 2.850 241,395 +0.27(+10.47%)
Jan 07, 2020 2.460 2.620 2.400 2.580 185,607 +0.10(+4.03%)
Jan 06, 2020 2.450 2.490 2.380 2.480 92,115 +0.04(+1.64%)
Jan 03, 2020 2.500 2.560 2.360 2.440 427,700 -0.10(-3.94%)
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.