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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 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 (%)
Sep 29, 2017 8.500 8.750 8.350 8.700 297,588 +0.25(+2.96%)
Sep 28, 2017 8.250 8.550 8.000 8.450 1,049,480 +0.15(+1.81%)
Sep 27, 2017 8.500 8.625 8.150 8.300 624,999 -0.15(-1.78%)
Sep 26, 2017 8.400 8.650 8.400 8.450 239,432 +0.00(+0.00%)
Sep 25, 2017 8.400 8.475 8.325 8.450 227,788 +0.05(+0.60%)
Sep 22, 2017 8.350 8.500 8.350 8.400 84,181 +0.05(+0.60%)
Sep 21, 2017 8.150 8.400 8.150 8.350 224,189 +0.15(+1.83%)
Sep 20, 2017 8.350 8.425 8.100 8.200 632,169 -0.10(-1.20%)
Sep 19, 2017 8.500 8.600 8.250 8.300 229,433 -0.10(-1.19%)
Sep 18, 2017 8.500 8.600 8.400 8.400 142,945 -0.10(-1.18%)
Sep 15, 2017 8.500 8.575 8.325 8.500 276,314 -0.05(-0.58%)
Sep 14, 2017 8.500 8.550 8.350 8.550 185,173 +0.00(+0.00%)
Sep 13, 2017 8.550 8.650 8.450 8.550 379,631 +0.05(+0.59%)
Sep 12, 2017 8.600 8.950 8.310 8.500 679,246 -0.05(-0.58%)
Sep 11, 2017 9.050 9.050 8.475 8.550 437,762 -0.40(-4.47%)
Sep 08, 2017 8.900 9.100 8.800 8.950 470,664 +0.00(+0.00%)
Sep 07, 2017 8.800 9.000 8.650 8.950 340,546 +0.15(+1.70%)
Sep 06, 2017 8.700 8.900 8.600 8.800 380,084 +0.10(+1.15%)
Sep 05, 2017 8.600 8.600 8.450 8.700 249,619 +0.10(+1.16%)
Sep 01, 2017 8.650 8.750 8.500 8.600 296,618 +0.00(+0.00%)
Aug 31, 2017 8.250 8.700 8.200 8.600 507,559 +0.35(+4.24%)
Aug 30, 2017 8.400 8.532 8.200 8.250 344,991 -0.20(-2.37%)
Aug 29, 2017 8.500 8.550 8.275 8.450 329,014 -0.15(-1.74%)
Aug 28, 2017 8.500 8.650 8.400 8.600 333,955 +0.05(+0.58%)
Aug 25, 2017 8.600 8.700 8.500 8.550 422,778 -0.05(-0.58%)
Aug 24, 2017 8.700 8.700 8.500 8.600 302,245 -0.15(-1.71%)
Aug 23, 2017 8.650 8.800 8.600 8.750 135,128 +0.10(+1.16%)
Aug 22, 2017 8.650 8.825 8.500 8.650 310,617 +0.00(+0.00%)
Aug 21, 2017 8.800 8.825 8.600 8.650 168,116 -0.20(-2.26%)
Aug 18, 2017 8.950 8.950 8.625 8.850 258,109 -0.10(-1.12%)
Aug 17, 2017 9.250 9.275 8.850 8.950 234,106 -0.35(-3.76%)
Aug 16, 2017 9.500 9.500 9.150 9.300 360,648 -0.15(-1.59%)
Aug 15, 2017 9.550 9.550 9.300 9.450 450,779 -0.05(-0.53%)
Aug 14, 2017 9.150 9.650 9.100 9.500 457,839 +0.35(+3.83%)
Aug 11, 2017 8.700 9.150 8.550 9.150 411,079 +0.55(+6.40%)
Aug 10, 2017 8.800 9.000 8.500 8.600 686,369 -0.35(-3.91%)
Aug 09, 2017 8.500 9.150 8.450 8.950 1,260,580 -0.20(-2.19%)
Aug 08, 2017 9.300 9.300 9.050 9.150 401,028 -0.20(-2.14%)
Aug 07, 2017 9.250 9.400 9.200 9.350 146,242 +0.10(+1.08%)
Aug 04, 2017 9.250 9.300 9.150 9.250 155,317 +0.10(+1.09%)
Aug 03, 2017 9.250 9.300 9.100 9.150 209,896 -0.10(-1.08%)
Aug 02, 2017 9.350 9.360 9.050 9.250 305,565 -0.15(-1.60%)
Aug 01, 2017 9.500 9.600 9.300 9.400 204,786 -0.10(-1.05%)
Jul 31, 2017 9.550 9.600 9.200 9.500 746,893 -0.10(-1.04%)
Jul 28, 2017 9.650 9.700 9.400 9.600 330,770 -0.05(-0.52%)
Jul 27, 2017 10.00 10.00 9.550 9.650 255,292 -0.25(-2.53%)
Jul 26, 2017 9.950 10.00 9.900 9.900 393,176 -0.10(-1.00%)
Jul 25, 2017 10.05 10.05 9.975 10.00 224,474 +0.00(+0.00%)
Jul 24, 2017 9.850 10.05 9.750 10.00 1,112,913 +0.15(+1.52%)
Jul 21, 2017 9.650 9.925 9.572 9.850 334,968 +0.15(+1.55%)
Jul 20, 2017 9.700 9.750 9.650 9.700 197,038 +0.05(+0.52%)
Jul 19, 2017 9.700 9.850 9.625 9.650 381,039 +0.05(+0.52%)
Jul 18, 2017 9.700 9.800 9.600 9.600 218,787 -0.15(-1.54%)
Jul 17, 2017 9.850 9.920 9.650 9.750 335,483 +0.00(+0.00%)
Jul 14, 2017 9.950 9.950 9.750 9.750 201,387 -0.20(-2.01%)
Jul 13, 2017 9.850 9.950 9.700 9.950 178,901 +0.05(+0.51%)
Jul 12, 2017 9.750 10.00 9.750 9.900 404,549 +0.10(+1.02%)
Jul 11, 2017 9.750 9.900 9.700 9.800 252,992 +0.00(+0.00%)
Jul 10, 2017 9.950 9.950 9.700 9.800 164,743 -0.15(-1.51%)
Jul 07, 2017 9.850 9.975 9.750 9.950 173,130 +0.10(+1.02%)
Jul 06, 2017 9.950 10.00 9.750 9.850 188,405 -0.05(-0.51%)
Jul 05, 2017 10.00 10.03 9.900 9.900 375,410 -0.15(-1.49%)
Jul 03, 2017 9.950 10.20 9.950 10.05 208,672 -0.15(-1.47%)
Jun 30, 2017 9.650 10.20 9.500 10.20 485,506 +0.60(+6.25%)
Jun 29, 2017 9.750 9.800 9.600 9.600 350,148 -0.15(-1.54%)
Jun 28, 2017 9.900 9.950 9.600 9.750 372,124 -0.10(-1.02%)
Jun 27, 2017 10.00 10.20 9.800 9.850 305,155 -0.15(-1.50%)
Jun 26, 2017 10.00 10.15 9.900 10.00 328,738 +0.00(+0.00%)
Jun 23, 2017 9.800 10.05 9.750 10.00 363,315 +0.20(+2.04%)
Jun 22, 2017 9.650 9.900 9.650 9.800 387,356 +0.05(+0.51%)
Jun 21, 2017 9.600 9.800 9.550 9.750 258,672 +0.20(+2.09%)
Jun 20, 2017 9.350 9.600 9.150 9.550 297,751 +0.25(+2.69%)
Jun 19, 2017 9.300 9.400 9.250 9.300 408,647 +0.00(+0.00%)
Jun 16, 2017 9.550 9.650 9.300 9.300 256,388 -0.20(-2.11%)
Jun 15, 2017 9.450 9.600 9.300 9.500 196,332 -0.05(-0.52%)
Jun 14, 2017 9.600 9.722 9.500 9.550 178,707 +0.00(+0.00%)
Jun 13, 2017 9.600 9.640 9.450 9.550 117,692 +0.00(+0.00%)
Jun 12, 2017 9.550 9.650 9.400 9.550 205,198 -0.05(-0.52%)
Jun 09, 2017 9.850 9.877 9.550 9.600 310,703 -0.25(-2.54%)
Jun 08, 2017 9.450 9.950 9.400 9.850 553,409 +0.40(+4.23%)
Jun 07, 2017 9.550 9.700 9.450 9.450 217,559 -0.15(-1.56%)
Jun 06, 2017 9.700 9.800 9.550 9.600 618,578 -0.10(-1.03%)
Jun 05, 2017 9.700 9.800 9.600 9.700 1,081,344 +0.00(+0.00%)
Jun 02, 2017 9.400 9.800 9.400 9.700 661,996 +0.25(+2.65%)
Jun 01, 2017 9.400 9.450 9.300 9.450 342,343 +0.15(+1.61%)
May 31, 2017 9.400 9.600 9.250 9.300 545,617 -0.10(-1.06%)
May 30, 2017 9.600 9.600 9.400 9.400 360,102 -0.15(-1.57%)
May 26, 2017 9.600 9.600 9.475 9.550 339,814 -0.05(-0.52%)
May 25, 2017 9.600 9.650 9.470 9.600 444,873 +0.10(+1.05%)
May 24, 2017 9.550 9.600 9.375 9.500 451,585 +0.00(+0.00%)
May 23, 2017 9.500 9.575 9.200 9.500 885,172 +0.05(+0.53%)
May 22, 2017 9.300 9.500 9.100 9.450 1,224,952 +0.10(+1.07%)
May 19, 2017 8.550 9.450 8.550 9.350 1,731,178 +0.80(+9.36%)
May 18, 2017 8.700 8.750 8.450 8.550 723,658 -0.10(-1.16%)
May 17, 2017 8.950 8.950 8.600 8.650 1,071,128 -0.35(-3.89%)
May 16, 2017 8.800 9.150 8.700 9.000 1,020,096 +0.30(+3.45%)
May 15, 2017 8.450 8.750 8.400 8.700 901,696 +0.35(+4.19%)
May 12, 2017 8.000 8.400 7.950 8.350 2,734,131 +0.35(+4.37%)
May 11, 2017 7.950 8.025 7.950 8.000 765,944 +0.00(+0.00%)
May 10, 2017 7.450 8.050 7.450 8.000 930,041 +0.65(+8.84%)
May 09, 2017 7.450 7.475 7.300 7.350 451,455 -0.10(-1.34%)
May 08, 2017 7.350 7.450 7.300 7.450 393,409 +0.05(+0.68%)
May 05, 2017 7.250 7.400 7.200 7.400 397,848 +0.15(+2.07%)
May 04, 2017 7.100 7.250 7.100 7.250 275,166 +0.15(+2.11%)
May 03, 2017 7.150 7.225 7.100 7.100 385,215 -0.05(-0.70%)
May 02, 2017 7.250 7.300 7.025 7.150 655,895 -0.05(-0.69%)
May 01, 2017 7.300 7.350 7.075 7.200 421,324 -0.10(-1.37%)
Apr 28, 2017 7.200 7.400 6.900 7.300 377,326 +0.05(+0.69%)
Apr 27, 2017 7.000 7.300 7.000 7.250 365,773 +0.30(+4.32%)
Apr 26, 2017 6.950 7.050 6.800 6.950 684,740 +0.00(+0.00%)
Apr 25, 2017 6.500 7.050 6.500 6.950 667,148 +0.45(+6.92%)
Apr 24, 2017 6.400 6.600 6.400 6.500 245,662 +0.10(+1.56%)
Apr 21, 2017 6.450 6.500 6.300 6.400 372,784 -0.05(-0.78%)
Apr 20, 2017 6.450 6.600 6.375 6.450 452,003 -0.05(-0.77%)
Apr 19, 2017 6.550 6.550 6.425 6.500 175,659 -0.05(-0.76%)
Apr 18, 2017 6.600 6.650 6.450 6.550 148,390 -0.05(-0.76%)
Apr 17, 2017 6.750 6.800 6.450 6.600 580,384 -0.15(-2.22%)
Apr 13, 2017 6.750 6.950 6.700 6.750 296,998 +0.00(+0.00%)
Apr 12, 2017 6.750 6.800 6.600 6.750 231,085 +0.05(+0.75%)
Apr 11, 2017 6.450 6.775 6.450 6.700 293,429 +0.00(+0.00%)
Apr 10, 2017 6.900 6.900 6.650 6.700 329,032 -0.15(-2.19%)
Apr 07, 2017 6.800 6.950 6.800 6.850 276,914 +0.05(+0.74%)
Apr 06, 2017 6.750 6.900 6.650 6.800 193,982 +0.00(+0.00%)
Apr 05, 2017 6.700 6.875 6.550 6.800 863,812 +0.05(+0.74%)
Apr 04, 2017 6.850 6.900 6.600 6.750 1,370,682 -0.10(-1.46%)
Apr 03, 2017 6.850 7.000 6.750 6.850 700,351 -0.10(-1.44%)
Mar 31, 2017 6.800 7.050 6.800 6.950 853,654 +0.15(+2.21%)
Mar 30, 2017 6.750 6.950 6.700 6.800 321,795 +0.05(+0.74%)
Mar 29, 2017 6.700 6.800 6.550 6.750 424,631 +0.00(+0.00%)
Mar 28, 2017 6.650 6.750 6.650 6.750 252,094 +0.05(+0.75%)
Mar 27, 2017 6.700 6.775 6.600 6.700 223,226 -0.05(-0.74%)
Mar 24, 2017 6.850 6.900 6.700 6.750 354,179 -0.10(-1.46%)
Mar 23, 2017 7.000 7.075 6.825 6.850 605,925 -0.10(-1.44%)
Mar 22, 2017 6.900 7.000 6.775 6.950 403,909 +0.05(+0.72%)
Mar 21, 2017 7.100 7.100 6.900 6.900 186,579 -0.20(-2.82%)
Mar 20, 2017 7.050 7.100 6.950 7.100 435,261 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.050 7.100 559,546 -0.05(-0.70%)
Mar 16, 2017 7.200 7.250 7.000 7.150 629,209 +0.00(+0.00%)
Mar 15, 2017 7.200 7.300 7.150 7.150 570,757 -0.05(-0.69%)
Mar 14, 2017 7.100 7.250 7.000 7.200 457,378 +0.05(+0.70%)
Mar 13, 2017 7.350 7.400 7.050 7.150 533,241 -0.15(-2.05%)
Mar 10, 2017 7.050 7.425 7.029 7.300 672,397 +0.30(+4.29%)
Mar 09, 2017 7.200 7.250 6.875 7.000 1,243,577 +0.00(+0.00%)
Mar 08, 2017 7.000 7.150 6.800 7.000 1,045,095 +0.10(+1.45%)
Mar 07, 2017 7.200 7.450 6.850 6.900 1,894,656 +0.00(+0.00%)
Mar 06, 2017 6.450 7.000 6.400 6.900 3,263,799 +0.00(+0.00%)
Mar 03, 2017 6.100 7.125 6.000 6.900 3,449,955 +0.80(+13.11%)
Mar 02, 2017 6.500 6.650 6.000 6.100 1,128,315 -0.65(-9.63%)
Mar 01, 2017 6.800 7.000 6.300 6.750 1,519,155 -0.45(-6.25%)
Feb 28, 2017 7.150 7.200 7.050 7.200 259,204 +0.00(+0.00%)
Feb 27, 2017 7.200 7.277 7.150 7.200 134,697 -0.10(-1.37%)
Feb 24, 2017 7.250 7.350 7.100 7.300 225,394 +0.00(+0.00%)
Feb 23, 2017 7.250 7.400 7.150 7.300 163,799 +0.10(+1.39%)
Feb 22, 2017 7.250 7.300 7.150 7.200 295,412 -0.10(-1.37%)
Feb 21, 2017 7.200 7.400 7.150 7.300 216,178 +0.10(+1.39%)
Feb 17, 2017 7.200 7.200 7.200 0 -0.05(-0.69%)
Feb 16, 2017 7.450 7.525 7.250 7.250 118,784 -0.25(-3.33%)
Feb 15, 2017 7.500 7.550 7.405 7.500 231,296 -0.05(-0.66%)
Feb 14, 2017 7.450 7.550 7.400 7.550 272,536 +0.05(+0.67%)
Feb 13, 2017 7.550 7.600 7.400 7.500 400,857 -0.05(-0.66%)
Feb 10, 2017 7.450 7.600 7.375 7.550 402,066 +0.10(+1.34%)
Feb 09, 2017 7.300 7.550 7.300 7.450 572,953 +0.10(+1.36%)
Feb 08, 2017 7.400 7.450 7.255 7.350 393,211 +0.00(+0.00%)
Feb 07, 2017 7.000 7.525 6.950 7.350 489,117 +0.35(+5.00%)
Feb 06, 2017 6.900 7.050 6.800 7.000 336,800 +0.20(+2.94%)
Feb 03, 2017 6.800 6.900 6.800 6.800 120,107 -0.05(-0.73%)
Feb 02, 2017 6.850 6.900 6.750 6.850 365,817 -0.05(-0.72%)
Feb 01, 2017 6.950 7.100 6.825 6.900 364,713 -0.10(-1.43%)
Jan 31, 2017 7.050 7.150 6.900 7.000 521,486 -0.10(-1.41%)
Jan 30, 2017 7.350 7.400 7.000 7.100 488,099 -0.30(-4.05%)
Jan 27, 2017 7.400 7.450 7.300 7.400 226,962 -0.02(-0.34%)
Jan 26, 2017 7.400 7.500 7.300 7.425 181,750 +0.02(+0.34%)
Jan 25, 2017 7.350 7.500 7.300 7.400 125,255 +0.00(+0.00%)
Jan 24, 2017 7.500 7.600 7.300 7.400 297,556 -0.05(-0.67%)
Jan 23, 2017 7.500 7.550 7.350 7.450 200,478 -0.05(-0.67%)
Jan 20, 2017 7.500 7.550 7.450 7.500 85,205 +0.05(+0.67%)
Jan 19, 2017 7.300 7.450 7.300 7.450 348,749 +0.10(+1.36%)
Jan 18, 2017 7.450 7.550 7.300 7.350 195,569 -0.15(-2.00%)
Jan 17, 2017 7.300 7.500 7.250 7.500 209,503 +0.15(+2.04%)
Jan 13, 2017 7.350 7.350 7.350 0 -0.10(-1.34%)
Jan 12, 2017 7.500 7.600 7.275 7.450 282,546 -0.05(-0.67%)
Jan 11, 2017 7.350 7.500 7.200 7.500 166,408 +0.10(+1.35%)
Jan 10, 2017 7.450 7.550 7.300 7.400 221,026 +0.05(+0.68%)
Jan 09, 2017 7.400 7.550 7.300 7.350 280,440 -0.10(-1.34%)
Jan 06, 2017 7.450 7.550 7.250 7.450 373,023 +0.00(+0.00%)
Jan 05, 2017 7.400 7.550 7.350 7.450 149,310 -0.02(-0.33%)
Jan 04, 2017 7.350 7.550 7.250 7.475 294,407 +0.12(+1.70%)
Jan 03, 2017 7.150 7.425 7.050 7.350 312,442 +0.30(+4.26%)
Dec 30, 2016 7.050 7.050 7.050 0 +0.05(+0.71%)
Dec 29, 2016 6.850 7.100 6.800 7.000 469,250 +0.10(+1.45%)
Dec 28, 2016 7.100 7.100 6.825 6.900 407,117 -0.20(-2.82%)
Dec 27, 2016 7.150 7.175 6.925 7.100 410,845 -0.15(-2.07%)
Dec 23, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 22, 2016 7.250 7.325 7.050 7.200 230,361 -0.15(-2.04%)
Dec 21, 2016 7.400 7.400 7.200 7.350 217,340 +0.00(+0.00%)
Dec 20, 2016 7.300 7.500 7.200 7.350 200,058 +0.05(+0.68%)
Dec 19, 2016 7.250 7.350 7.100 7.300 227,818 +0.00(+0.00%)
Dec 16, 2016 7.250 7.400 7.200 7.300 241,413 +0.00(+0.00%)
Dec 15, 2016 7.150 7.450 7.050 7.300 280,620 +0.15(+2.10%)
Dec 14, 2016 7.300 7.425 7.150 7.150 242,483 -0.25(-3.38%)
Dec 13, 2016 7.500 7.500 7.300 7.400 164,082 -0.10(-1.33%)
Dec 12, 2016 7.550 7.650 7.400 7.500 289,604 -0.10(-1.32%)
Dec 09, 2016 7.400 7.700 7.350 7.600 669,213 +0.15(+2.01%)
Dec 08, 2016 7.400 7.475 7.350 7.450 294,287 +0.00(+0.00%)
Dec 07, 2016 7.300 7.500 7.150 7.450 431,314 +0.20(+2.76%)
Dec 06, 2016 7.300 7.350 7.250 7.250 152,955 -0.05(-0.68%)
Dec 05, 2016 7.400 7.400 7.250 7.300 246,486 -0.10(-1.35%)
Dec 02, 2016 7.350 7.500 7.250 7.400 446,158 +0.15(+2.07%)
Dec 01, 2016 7.300 7.400 7.250 7.250 430,961 -0.05(-0.68%)
Nov 30, 2016 7.300 7.350 7.250 7.300 315,296 +0.00(+0.00%)
Nov 29, 2016 7.250 7.327 7.150 7.300 187,727 +0.00(+0.00%)
Nov 28, 2016 7.300 7.350 7.271 7.300 126,636 +0.00(+0.00%)
Nov 25, 2016 7.250 7.350 7.200 7.300 129,475 +0.05(+0.69%)
Nov 23, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.375 7.150 7.300 156,695 +0.00(+0.00%)
Nov 21, 2016 7.450 7.450 7.150 7.300 514,155 -0.10(-1.35%)
Nov 18, 2016 7.250 7.400 7.200 7.400 273,280 +0.05(+0.68%)
Nov 17, 2016 7.350 7.400 7.150 7.350 258,745 +0.00(+0.00%)
Nov 16, 2016 7.500 7.500 7.100 7.350 561,393 +0.05(+0.68%)
Nov 15, 2016 7.400 7.400 7.075 7.300 461,016 -0.05(-0.68%)
Nov 14, 2016 6.700 7.400 6.605 7.350 761,137 +0.65(+9.70%)
Nov 11, 2016 6.400 6.675 6.400 6.700 424,699 +0.30(+4.69%)
Nov 10, 2016 6.450 6.625 6.350 6.400 453,740 -0.10(-1.54%)
Nov 09, 2016 6.250 6.825 6.100 6.500 418,934 -0.15(-2.26%)
Nov 08, 2016 6.400 6.750 6.350 6.650 529,278 +0.20(+3.10%)
Nov 07, 2016 6.350 6.500 6.275 6.450 245,480 +0.15(+2.38%)
Nov 04, 2016 6.450 6.525 6.150 6.300 280,821 -0.15(-2.33%)
Nov 03, 2016 6.600 6.650 6.350 6.450 239,157 -0.15(-2.27%)
Nov 02, 2016 6.600 6.750 6.355 6.600 232,433 +0.05(+0.76%)
Nov 01, 2016 6.600 6.750 6.400 6.550 259,315 -0.10(-1.50%)
Oct 31, 2016 6.650 6.750 6.500 6.650 295,458 +0.10(+1.53%)
Oct 28, 2016 6.250 6.600 6.250 6.550 391,999 +0.25(+3.97%)
Oct 27, 2016 6.350 6.475 6.300 6.300 337,317 -0.10(-1.56%)
Oct 26, 2016 6.300 6.450 6.200 6.400 433,481 +0.05(+0.79%)
Oct 25, 2016 6.450 6.450 6.300 6.350 147,715 -0.05(-0.78%)
Oct 24, 2016 6.550 6.550 6.250 6.400 717,756 -0.09(-1.39%)
Oct 21, 2016 6.480 6.520 6.260 6.490 927,368 -0.03(-0.46%)
Oct 20, 2016 6.670 6.675 6.420 6.520 303,622 -0.13(-1.95%)
Oct 19, 2016 6.720 6.720 6.630 6.650 220,798 -0.02(-0.30%)
Oct 18, 2016 6.650 6.730 6.630 6.670 157,806 +0.03(+0.45%)
Oct 17, 2016 6.670 6.790 6.610 6.640 229,592 -0.01(-0.15%)
Oct 14, 2016 6.710 6.740 6.510 6.650 295,490 -0.05(-0.75%)
Oct 13, 2016 6.650 6.750 6.510 6.700 439,512 -0.02(-0.30%)
Oct 12, 2016 6.620 6.810 6.610 6.720 461,019 +0.02(+0.37%)
Oct 11, 2016 6.620 6.780 6.550 6.695 750,443 +0.18(+2.68%)
Oct 10, 2016 6.540 6.730 6.210 6.520 1,177,024 +0.01(+0.15%)
Oct 07, 2016 7.000 7.000 5.730 6.510 4,466,101 -0.49(-7.00%)
Oct 06, 2016 6.980 7.030 6.880 7.000 471,035 +0.01(+0.14%)
Oct 05, 2016 6.960 7.130 6.940 6.990 673,966 +0.03(+0.43%)
Oct 04, 2016 7.040 7.130 6.920 6.960 613,520 -0.04(-0.57%)
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.