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 (%)
Apr 29, 2022 5.700 5.810 5.490 5.490 1,006,872 -0.13(-2.31%)
Apr 28, 2022 5.510 5.620 5.380 5.620 986,515 +0.22(+4.07%)
Apr 27, 2022 5.260 5.550 5.170 5.400 954,198 +0.14(+2.66%)
Apr 26, 2022 5.500 5.535 5.260 5.260 680,075 -0.25(-4.54%)
Apr 25, 2022 5.410 5.540 5.210 5.510 884,573 +0.03(+0.55%)
Apr 22, 2022 5.580 5.690 5.440 5.480 371,699 -0.16(-2.84%)
Apr 21, 2022 5.780 5.870 5.550 5.640 591,129 -0.05(-0.88%)
Apr 20, 2022 5.810 5.810 5.640 5.690 471,148 -0.05(-0.87%)
Apr 19, 2022 5.620 5.835 5.510 5.740 616,963 +0.14(+2.50%)
Apr 18, 2022 5.670 5.700 5.480 5.600 471,480 -0.11(-1.93%)
Apr 14, 2022 5.970 5.980 5.680 5.710 556,954 -0.17(-2.89%)
Apr 13, 2022 5.730 5.910 5.492 5.880 658,745 +0.14(+2.44%)
Apr 12, 2022 5.980 6.220 5.730 5.740 834,918 -0.15(-2.55%)
Apr 11, 2022 5.900 5.980 5.760 5.890 837,348 -0.06(-1.01%)
Apr 08, 2022 5.420 5.960 5.300 5.950 1,743,422 +0.54(+9.98%)
Apr 07, 2022 5.290 5.455 5.210 5.410 1,094,523 +0.08(+1.50%)
Apr 06, 2022 5.320 5.430 5.165 5.330 705,782 -0.05(-0.93%)
Apr 05, 2022 5.470 5.475 5.300 5.380 600,226 -0.07(-1.28%)
Apr 04, 2022 5.230 5.500 5.140 5.450 513,117 +0.31(+6.03%)
Apr 01, 2022 5.030 5.160 4.850 5.140 706,254 +0.12(+2.39%)
Mar 31, 2022 5.200 5.200 5.000 5.020 602,325 -0.20(-3.83%)
Mar 30, 2022 5.490 5.490 5.190 5.220 515,484 -0.21(-3.87%)
Mar 29, 2022 5.230 5.495 5.230 5.430 514,031 +0.24(+4.62%)
Mar 28, 2022 5.250 5.250 5.060 5.190 301,988 +0.00(+0.00%)
Mar 25, 2022 5.220 5.330 5.140 5.190 439,048 -0.05(-0.95%)
Mar 24, 2022 5.260 5.270 5.160 5.240 412,533 +0.01(+0.19%)
Mar 23, 2022 5.200 5.370 5.200 5.230 497,726 -0.06(-1.13%)
Mar 22, 2022 5.240 5.360 5.170 5.290 488,641 +0.10(+1.93%)
Mar 21, 2022 5.290 5.450 5.170 5.190 539,190 -0.09(-1.70%)
Mar 18, 2022 4.990 5.300 4.990 5.280 573,961 +0.24(+4.76%)
Mar 17, 2022 4.870 5.040 4.830 5.040 653,295 +0.15(+3.07%)
Mar 16, 2022 4.770 4.895 4.680 4.890 472,899 +0.21(+4.49%)
Mar 15, 2022 4.590 4.715 4.590 4.680 265,826 +0.13(+2.86%)
Mar 14, 2022 4.620 4.770 4.530 4.550 657,501 -0.04(-0.87%)
Mar 11, 2022 5.000 5.000 4.590 4.590 1,184,588 -0.31(-6.33%)
Mar 10, 2022 4.960 4.970 4.785 4.900 517,934 -0.17(-3.35%)
Mar 09, 2022 4.930 5.090 4.870 5.070 461,695 +0.25(+5.19%)
Mar 08, 2022 4.760 4.895 4.660 4.820 448,477 +0.10(+2.12%)
Mar 07, 2022 4.900 4.910 4.640 4.720 1,091,489 -0.18(-3.67%)
Mar 04, 2022 5.030 5.070 4.855 4.900 565,337 -0.20(-3.92%)
Mar 03, 2022 5.250 5.270 5.085 5.100 338,001 -0.11(-2.11%)
Mar 02, 2022 5.120 5.230 5.055 5.210 541,687 +0.09(+1.76%)
Mar 01, 2022 5.300 5.385 5.090 5.120 601,601 -0.21(-3.94%)
Feb 28, 2022 5.400 5.538 5.210 5.330 947,287 -0.12(-2.20%)
Feb 25, 2022 5.070 5.460 5.230 5.450 907,311 +0.37(+7.28%)
Feb 24, 2022 4.390 5.090 4.220 5.080 1,448,203 +0.47(+10.20%)
Feb 23, 2022 4.730 4.750 4.605 4.610 597,823 -0.10(-2.12%)
Feb 22, 2022 4.750 4.750 4.555 4.710 781,763 -0.07(-1.46%)
Feb 18, 2022 4.780 0 -0.13(-2.65%)
Feb 17, 2022 4.920 4.950 4.817 4.910 541,074 -0.06(-1.21%)
Feb 16, 2022 5.050 5.080 4.960 4.970 612,234 -0.08(-1.58%)
Feb 15, 2022 4.860 5.070 4.810 5.050 585,244 +0.24(+4.99%)
Feb 14, 2022 5.030 5.030 4.790 4.810 686,854 -0.16(-3.22%)
Feb 11, 2022 5.040 5.145 4.945 4.970 511,326 -0.07(-1.39%)
Feb 10, 2022 5.170 5.280 5.015 5.040 242,595 -0.26(-4.91%)
Feb 09, 2022 5.130 5.340 5.095 5.300 587,085 +0.25(+4.95%)
Feb 08, 2022 4.980 5.080 4.840 5.050 1,253,765 +0.04(+0.80%)
Feb 07, 2022 5.010 5.155 4.960 5.010 391,284 +0.05(+1.01%)
Feb 04, 2022 5.000 5.005 4.840 4.960 430,742 -0.04(-0.80%)
Feb 03, 2022 5.060 5.000 496,877 -0.09(-1.77%)
Feb 02, 2022 5.310 5.310 5.080 5.090 377,814 -0.20(-3.78%)
Feb 01, 2022 5.240 5.290 5.090 5.290 423,964 +0.05(+0.95%)
Jan 31, 2022 4.750 5.250 5.240 959,651 +0.49(+10.32%)
Jan 28, 2022 4.630 4.780 4.499 4.750 948,204 +0.10(+2.15%)
Jan 27, 2022 4.870 4.970 4.600 4.650 796,609 -0.19(-3.93%)
Jan 26, 2022 5.050 5.147 4.802 4.840 741,030 -0.20(-3.97%)
Jan 25, 2022 5.000 5.130 4.950 5.040 846,284 -0.11(-2.14%)
Jan 24, 2022 4.970 5.200 4.860 5.150 1,116,709 +0.11(+2.18%)
Jan 21, 2022 5.210 5.240 5.030 5.040 665,558 -0.22(-4.18%)
Jan 20, 2022 5.490 5.595 5.230 5.260 691,693 -0.20(-3.66%)
Jan 19, 2022 5.310 5.515 5.160 5.460 1,285,699 +0.27(+5.20%)
Jan 18, 2022 5.890 5.890 5.050 5.190 2,112,648 -0.69(-11.73%)
Jan 14, 2022 5.880 0 -0.12(-2.00%)
Jan 13, 2022 6.090 6.170 5.920 6.000 547,232 -0.04(-0.66%)
Jan 12, 2022 6.190 6.340 6.020 6.040 790,400 -0.15(-2.42%)
Jan 11, 2022 6.300 6.400 6.090 6.190 734,602 -0.07(-1.12%)
Jan 10, 2022 6.590 6.610 6.195 6.260 532,136 -0.33(-5.01%)
Jan 07, 2022 6.640 6.780 6.400 6.590 623,067 -0.10(-1.49%)
Jan 06, 2022 6.680 6.870 6.620 6.690 366,786 -0.03(-0.45%)
Jan 05, 2022 7.220 7.220 6.660 6.720 829,483 -0.50(-6.93%)
Jan 04, 2022 7.380 7.450 7.090 7.220 664,416 -0.16(-2.17%)
Jan 03, 2022 6.960 7.410 6.935 7.380 1,096,861 +0.43(+6.19%)
Dec 31, 2021 6.840 6.980 6.830 6.950 592,002 +0.12(+1.76%)
Dec 30, 2021 6.560 6.990 6.560 6.830 717,254 +0.24(+3.64%)
Dec 29, 2021 6.808 6.825 6.590 6.590 557,053 -0.20(-2.95%)
Dec 28, 2021 6.820 6.950 6.690 6.790 1,091,125 -0.11(-1.59%)
Dec 27, 2021 6.830 6.985 6.720 6.900 639,680 +0.10(+1.47%)
Dec 23, 2021 6.840 6.890 6.690 6.800 682,661 -0.11(-1.59%)
Dec 22, 2021 6.930 7.005 6.810 6.910 973,527 +0.01(+0.14%)
Dec 21, 2021 6.720 6.960 6.610 6.900 965,221 +0.17(+2.53%)
Dec 20, 2021 6.590 6.820 6.350 6.730 1,347,856 +0.13(+1.97%)
Dec 17, 2021 6.350 6.720 6.340 6.600 905,061 +0.23(+3.61%)
Dec 16, 2021 6.310 6.445 6.200 6.370 933,042 +0.13(+2.08%)
Dec 15, 2021 6.250 6.270 5.965 6.240 704,164 +0.00(+0.00%)
Dec 14, 2021 6.220 6.350 6.150 6.240 772,343 +0.01(+0.16%)
Dec 13, 2021 6.460 6.550 6.150 6.230 731,580 -0.23(-3.56%)
Dec 10, 2021 6.560 6.688 6.275 6.460 710,493 -0.16(-2.42%)
Dec 09, 2021 6.490 6.850 6.450 6.620 1,384,749 +0.10(+1.53%)
Dec 08, 2021 6.410 6.560 6.280 6.520 747,267 +0.08(+1.24%)
Dec 07, 2021 6.260 6.460 6.260 6.440 794,419 +0.26(+4.21%)
Dec 06, 2021 5.950 6.190 5.880 6.180 1,011,059 +0.25(+4.22%)
Dec 03, 2021 6.140 6.160 5.900 5.930 1,074,865 -0.14(-2.31%)
Dec 02, 2021 5.870 5.970 5.810 6.070 715,958 +0.20(+3.41%)
Dec 01, 2021 6.070 6.219 5.835 5.870 1,243,466 -0.10(-1.68%)
Nov 30, 2021 6.000 6.090 5.860 5.970 970,563 -0.13(-2.13%)
Nov 29, 2021 6.360 6.360 6.080 6.100 843,455 -0.21(-3.33%)
Nov 26, 2021 6.260 6.330 6.090 6.310 582,072 -0.15(-2.32%)
Nov 24, 2021 6.500 6.580 6.440 6.460 522,912 -0.07(-1.07%)
Nov 23, 2021 6.560 6.670 6.485 6.530 582,937 -0.03(-0.46%)
Nov 22, 2021 6.620 6.640 6.500 6.560 641,364 -0.08(-1.20%)
Nov 19, 2021 6.600 6.815 6.560 6.640 690,895 +0.02(+0.30%)
Nov 18, 2021 6.630 6.720 6.590 6.620 1,359,179 -0.04(-0.60%)
Nov 17, 2021 6.780 6.900 6.620 6.660 607,054 -0.12(-1.77%)
Nov 16, 2021 6.820 6.980 6.650 6.780 896,268 +0.00(+0.00%)
Nov 15, 2021 7.120 7.175 6.740 6.780 1,115,637 -0.30(-4.24%)
Nov 12, 2021 6.620 7.095 6.580 7.080 1,994,690 +0.52(+7.93%)
Nov 11, 2021 6.730 6.840 6.390 6.560 2,069,846 -0.17(-2.53%)
Nov 10, 2021 7.540 6.730 2,150,515 -1.01(-13.05%)
Nov 09, 2021 7.760 7.790 7.640 7.740 604,518 +0.02(+0.26%)
Nov 08, 2021 7.670 7.790 7.570 7.720 389,291 +0.06(+0.78%)
Nov 05, 2021 7.550 7.680 7.450 7.660 507,232 +0.17(+2.27%)
Nov 04, 2021 7.830 7.848 7.375 7.490 876,243 -0.32(-4.10%)
Nov 03, 2021 7.680 7.850 7.660 7.810 370,822 +0.09(+1.17%)
Nov 02, 2021 7.800 7.800 7.420 7.720 648,650 -0.09(-1.15%)
Nov 01, 2021 7.760 7.970 7.730 7.810 1,029,505 +0.05(+0.64%)
Oct 29, 2021 7.550 7.810 7.480 7.760 890,267 +0.18(+2.37%)
Oct 28, 2021 7.460 7.580 1,026,231 +0.12(+1.61%)
Oct 27, 2021 7.820 7.800 7.400 7.460 1,607,604 -0.36(-4.60%)
Oct 26, 2021 8.160 7.820 647,881 -0.38(-4.63%)
Oct 25, 2021 8.080 8.290 8.080 8.200 783,908 +0.12(+1.49%)
Oct 22, 2021 8.000 8.135 7.850 8.080 1,956,800 +0.08(+1.00%)
Oct 21, 2021 8.010 8.140 7.940 8.000 662,446 -0.01(-0.12%)
Oct 20, 2021 7.880 8.140 7.761 8.010 972,328 +0.16(+2.04%)
Oct 19, 2021 8.210 8.210 7.830 7.850 1,613,929 -0.29(-3.56%)
Oct 18, 2021 8.100 8.300 8.065 8.140 400,602 -0.02(-0.25%)
Oct 15, 2021 8.530 8.530 8.070 8.160 1,197,128 -0.27(-3.20%)
Oct 14, 2021 8.750 8.750 8.400 8.430 771,385 -0.28(-3.21%)
Oct 13, 2021 8.930 9.010 8.700 8.710 265,099 -0.17(-1.91%)
Oct 12, 2021 8.820 8.930 8.680 8.880 311,547 +0.11(+1.25%)
Oct 11, 2021 8.550 8.880 8.500 8.770 481,291 +0.18(+2.10%)
Oct 08, 2021 8.720 8.750 8.590 8.590 302,771 -0.14(-1.60%)
Oct 07, 2021 8.730 8.970 8.710 8.730 282,966 +0.04(+0.46%)
Oct 06, 2021 8.720 8.730 8.410 8.690 469,827 -0.16(-1.81%)
Oct 05, 2021 8.700 8.880 8.660 8.850 567,534 +0.16(+1.84%)
Oct 04, 2021 8.770 8.845 8.640 8.690 421,955 -0.09(-1.03%)
Oct 01, 2021 8.950 9.000 8.750 8.780 554,930 -0.15(-1.68%)
Sep 30, 2021 9.245 9.255 8.880 8.930 673,502 -0.26(-2.83%)
Sep 29, 2021 8.940 9.230 8.840 9.190 594,671 +0.35(+3.96%)
Sep 28, 2021 9.120 9.200 8.720 8.840 2,358,173 -0.34(-3.70%)
Sep 27, 2021 8.770 9.316 8.750 9.180 1,084,580 +0.38(+4.32%)
Sep 24, 2021 8.950 9.040 8.740 8.800 444,189 -0.20(-2.22%)
Sep 23, 2021 8.880 9.020 8.770 9.000 494,590 +0.21(+2.39%)
Sep 22, 2021 8.810 8.945 8.740 8.790 316,417 +0.02(+0.23%)
Sep 21, 2021 8.680 8.950 8.640 8.770 368,516 +0.16(+1.86%)
Sep 20, 2021 8.920 8.960 8.470 8.610 364,030 -0.40(-4.44%)
Sep 17, 2021 8.800 9.100 8.760 9.010 388,265 +0.24(+2.74%)
Sep 16, 2021 8.890 8.930 8.680 8.770 620,742 -0.12(-1.35%)
Sep 15, 2021 9.140 9.220 8.860 8.890 445,995 -0.24(-2.63%)
Sep 14, 2021 9.330 9.450 9.080 9.130 270,959 -0.22(-2.35%)
Sep 13, 2021 9.560 9.630 9.300 9.350 362,915 -0.21(-2.20%)
Sep 10, 2021 9.590 9.829 9.330 9.560 933,928 +0.28(+3.02%)
Sep 09, 2021 9.610 9.640 9.260 9.280 721,213 -0.35(-3.63%)
Sep 08, 2021 9.650 9.730 9.500 9.630 296,584 -0.07(-0.72%)
Sep 07, 2021 9.600 9.760 9.580 9.700 236,479 +0.06(+0.62%)
Sep 03, 2021 9.610 9.770 9.540 9.640 379,786 -0.03(-0.31%)
Sep 02, 2021 9.650 9.930 9.650 9.670 258,588 +0.02(+0.21%)
Sep 01, 2021 9.430 9.720 9.430 9.650 293,221 +0.22(+2.33%)
Aug 31, 2021 9.460 9.520 9.300 9.430 465,991 +0.02(+0.21%)
Aug 30, 2021 9.930 9.980 9.390 9.410 896,397 -0.52(-5.24%)
Aug 27, 2021 9.540 10.05 9.540 9.930 508,801 +0.39(+4.09%)
Aug 26, 2021 9.480 9.780 9.390 9.540 438,676 +0.09(+0.95%)
Aug 25, 2021 9.570 9.620 9.383 9.450 526,879 -0.14(-1.46%)
Aug 24, 2021 9.480 9.760 9.410 9.590 547,440 +0.04(+0.42%)
Aug 23, 2021 9.590 9.740 9.230 9.550 1,595,948 +0.01(+0.10%)
Aug 20, 2021 9.290 9.610 9.290 9.540 313,310 +0.25(+2.69%)
Aug 19, 2021 9.560 9.640 9.210 9.290 430,174 -0.37(-3.83%)
Aug 18, 2021 9.720 9.900 9.570 9.660 374,938 -0.12(-1.23%)
Aug 17, 2021 9.910 9.970 9.650 9.780 364,366 -0.22(-2.20%)
Aug 16, 2021 10.13 10.17 9.890 10.00 553,633 -0.23(-2.25%)
Aug 13, 2021 10.40 10.46 10.16 10.23 543,192 -0.08(-0.78%)
Aug 12, 2021 9.990 10.40 9.930 10.31 979,696 +0.29(+2.89%)
Aug 11, 2021 10.06 10.18 8.750 10.02 2,973,550 -0.67(-6.27%)
Aug 10, 2021 10.87 10.96 10.47 10.69 431,278 -0.18(-1.66%)
Aug 09, 2021 10.43 11.01 10.43 10.87 775,512 +0.43(+4.12%)
Aug 06, 2021 10.42 10.51 10.23 10.44 288,015 +0.07(+0.68%)
Aug 05, 2021 10.22 10.46 10.21 10.37 227,270 +0.09(+0.88%)
Aug 04, 2021 10.50 10.57 10.24 10.28 462,497 -0.28(-2.65%)
Aug 03, 2021 10.42 10.70 10.33 10.56 309,292 +0.13(+1.25%)
Aug 02, 2021 10.30 10.63 10.30 10.43 214,045 -0.07(-0.67%)
Jul 30, 2021 10.50 10.64 10.28 10.50 381,569 -0.07(-0.66%)
Jul 29, 2021 10.72 10.80 10.54 10.57 384,741 -0.06(-0.56%)
Jul 28, 2021 10.42 10.70 10.42 10.63 305,371 +0.18(+1.72%)
Jul 27, 2021 10.68 10.76 10.34 10.45 642,393 -0.34(-3.15%)
Jul 26, 2021 10.51 11.02 10.44 10.79 429,515 +0.18(+1.70%)
Jul 23, 2021 10.55 10.72 10.42 10.61 526,333 +0.15(+1.43%)
Jul 22, 2021 11.00 11.00 10.41 10.46 424,615 -0.58(-5.25%)
Jul 21, 2021 11.11 11.28 10.88 11.04 477,777 -0.01(-0.09%)
Jul 20, 2021 10.85 11.17 10.78 11.05 509,255 +0.30(+2.79%)
Jul 19, 2021 10.69 10.84 10.61 10.75 340,283 -0.22(-2.01%)
Jul 16, 2021 11.17 11.44 10.84 10.97 744,416 -0.12(-1.08%)
Jul 15, 2021 11.11 11.18 10.71 11.09 758,605 -0.02(-0.18%)
Jul 14, 2021 11.00 11.36 10.88 11.11 856,329 -0.16(-1.42%)
Jul 13, 2021 11.83 11.83 11.25 11.27 567,513 -0.64(-5.37%)
Jul 12, 2021 12.25 12.35 11.89 11.91 603,819 -0.42(-3.41%)
Jul 09, 2021 11.50 12.34 11.50 12.33 819,532 +0.97(+8.54%)
Jul 08, 2021 11.53 11.58 11.24 11.36 548,568 -0.26(-2.24%)
Jul 07, 2021 11.73 12.03 11.60 11.62 994,771 -0.13(-1.11%)
Jul 06, 2021 12.25 12.26 11.71 11.75 498,407 -0.51(-4.16%)
Jul 02, 2021 12.29 12.29 12.13 12.26 416,175 +0.03(+0.25%)
Jul 01, 2021 12.28 12.30 12.12 12.23 267,806 -0.01(-0.08%)
Jun 30, 2021 12.19 12.34 12.17 12.24 414,620 +0.03(+0.25%)
Jun 29, 2021 12.23 12.28 12.15 12.21 542,137 -0.02(-0.16%)
Jun 28, 2021 12.14 12.27 12.09 12.23 560,285 +0.12(+0.99%)
Jun 25, 2021 12.79 12.85 12.07 12.11 762,032 -0.69(-5.39%)
Jun 24, 2021 12.28 12.83 12.20 12.80 698,377 +0.51(+4.15%)
Jun 23, 2021 12.15 12.36 11.75 12.29 571,757 +0.08(+0.66%)
Jun 22, 2021 12.52 12.60 12.13 12.21 849,148 -0.26(-2.09%)
Jun 21, 2021 12.20 12.70 12.18 12.47 1,077,612 +0.20(+1.63%)
Jun 18, 2021 12.73 12.73 12.23 12.27 656,321 -0.47(-3.69%)
Jun 17, 2021 12.72 12.85 12.49 12.74 423,032 -0.06(-0.47%)
Jun 16, 2021 13.19 13.24 12.72 12.80 742,210 -0.37(-2.81%)
Jun 15, 2021 13.13 13.25 12.76 13.17 949,868 +0.08(+0.61%)
Jun 14, 2021 13.25 13.40 13.00 13.09 397,255 -0.16(-1.21%)
Jun 11, 2021 13.70 13.72 13.15 13.25 525,427 -0.40(-2.93%)
Jun 10, 2021 13.46 13.67 13.46 13.65 671,740 +0.14(+1.04%)
Jun 09, 2021 13.41 13.62 13.29 13.51 467,606 +0.11(+0.82%)
Jun 08, 2021 13.45 13.59 13.07 13.40 728,319 -0.03(-0.22%)
Jun 07, 2021 13.03 13.54 13.01 13.43 850,821 +0.47(+3.63%)
Jun 04, 2021 13.18 13.20 12.84 12.96 342,403 -0.09(-0.69%)
Jun 03, 2021 13.14 13.31 12.94 13.05 768,779 -0.19(-1.44%)
Jun 02, 2021 12.63 13.31 12.52 13.24 1,155,124 +0.58(+4.58%)
Jun 01, 2021 12.86 13.05 12.60 12.66 858,063 +0.16(+1.28%)
May 28, 2021 12.81 12.81 12.40 12.50 418,349 +0.00(+0.00%)
May 27, 2021 12.51 12.79 12.44 12.50 788,154 +0.08(+0.64%)
May 26, 2021 12.58 12.62 12.38 12.42 1,354,917 -0.16(-1.27%)
May 25, 2021 13.21 13.29 12.49 12.58 1,192,034 -0.62(-4.70%)
May 24, 2021 13.29 13.40 13.15 13.20 735,024 -0.05(-0.38%)
May 21, 2021 12.96 13.28 12.89 13.25 756,515 +0.29(+2.24%)
May 20, 2021 12.73 13.46 12.62 12.96 1,486,184 +0.38(+3.02%)
May 19, 2021 12.45 12.68 12.11 12.58 1,245,188 -0.07(-0.55%)
May 18, 2021 12.65 12.80 12.52 12.65 1,072,421 +0.10(+0.80%)
May 17, 2021 12.36 12.63 12.26 12.55 1,440,447 +0.23(+1.87%)
May 14, 2021 12.50 12.63 11.99 12.32 998,018 -0.13(-1.04%)
May 13, 2021 11.74 12.54 11.71 12.45 2,189,745 +0.85(+7.33%)
May 12, 2021 11.06 11.86 11.05 11.60 2,470,797 +0.38(+3.39%)
May 11, 2021 10.76 11.28 10.59 11.22 1,331,421 +0.14(+1.26%)
May 10, 2021 11.40 11.41 10.86 11.08 1,439,590 -0.31(-2.72%)
May 07, 2021 11.60 11.82 11.31 11.39 654,629 -0.19(-1.64%)
May 06, 2021 11.79 11.87 11.43 11.58 720,349 -0.20(-1.70%)
May 05, 2021 11.87 12.03 11.72 11.78 547,865 -0.02(-0.17%)
May 04, 2021 11.76 11.92 11.57 11.80 976,427 -0.20(-1.67%)
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.