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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
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 (%)
Sep 30, 2016 7.030 7.140 6.960 7.060 495,011 +0.09(+1.29%)
Sep 29, 2016 7.020 7.110 6.950 6.970 593,541 -0.09(-1.27%)
Sep 28, 2016 7.000 7.110 6.960 7.060 342,987 +0.04(+0.57%)
Sep 27, 2016 6.940 7.125 6.870 7.020 579,442 +0.11(+1.59%)
Sep 26, 2016 6.940 7.060 6.770 6.910 375,815 -0.05(-0.72%)
Sep 23, 2016 6.950 7.170 6.930 6.960 254,723 -0.06(-0.85%)
Sep 22, 2016 6.950 7.090 6.890 7.020 461,273 +0.09(+1.30%)
Sep 21, 2016 6.910 7.000 6.780 6.930 446,963 +0.03(+0.43%)
Sep 20, 2016 7.000 7.068 6.835 6.900 407,580 -0.09(-1.29%)
Sep 19, 2016 7.040 7.100 6.850 6.990 1,393,669 -0.02(-0.29%)
Sep 16, 2016 6.920 7.070 6.833 7.010 1,239,921 +0.03(+0.43%)
Sep 15, 2016 6.800 7.040 6.700 6.980 883,478 +0.46(+7.06%)
Sep 14, 2016 6.750 6.800 6.420 6.520 314,772 -0.20(-2.98%)
Sep 13, 2016 6.830 6.910 6.670 6.720 636,038 -0.22(-3.17%)
Sep 12, 2016 6.620 6.980 6.480 6.940 747,137 +0.29(+4.36%)
Sep 09, 2016 6.700 6.740 6.580 6.650 747,274 -0.16(-2.35%)
Sep 08, 2016 6.790 6.873 6.661 6.810 242,611 -0.01(-0.15%)
Sep 07, 2016 6.850 6.930 6.730 6.820 624,343 +0.01(+0.15%)
Sep 06, 2016 6.550 6.880 6.430 6.810 1,805,340 +0.27(+4.13%)
Sep 02, 2016 6.490 6.540 6.540 6.540 168,800 +0.11(+1.71%)
Sep 01, 2016 6.660 6.660 6.370 6.430 389,549 -0.21(-3.16%)
Aug 31, 2016 6.640 6.710 6.465 6.640 478,468 -0.03(-0.45%)
Aug 30, 2016 6.320 6.740 6.320 6.670 605,817 +0.32(+5.04%)
Aug 29, 2016 6.190 6.375 6.110 6.350 360,292 +0.16(+2.58%)
Aug 26, 2016 6.250 6.320 6.130 6.190 290,050 -0.06(-0.96%)
Aug 25, 2016 6.370 6.370 6.230 6.250 535,932 -0.15(-2.34%)
Aug 24, 2016 6.520 6.560 6.350 6.400 386,493 -0.15(-2.29%)
Aug 23, 2016 6.510 6.640 6.492 6.550 342,084 +0.04(+0.61%)
Aug 22, 2016 6.640 6.830 6.470 6.510 611,399 -0.10(-1.51%)
Aug 19, 2016 6.410 6.701 6.330 6.610 1,292,525 +0.20(+3.12%)
Aug 18, 2016 6.390 6.490 6.260 6.410 564,097 +0.07(+1.10%)
Aug 17, 2016 6.410 6.410 6.220 6.340 550,957 -0.10(-1.55%)
Aug 16, 2016 6.510 6.600 6.410 6.440 552,463 -0.07(-1.08%)
Aug 15, 2016 6.680 6.780 6.440 6.510 709,240 -0.18(-2.69%)
Aug 12, 2016 6.390 6.980 6.340 6.690 1,600,273 +0.31(+4.86%)
Aug 11, 2016 5.990 6.410 5.940 6.380 1,157,081 +0.39(+6.51%)
Aug 10, 2016 5.560 6.180 5.350 5.990 1,779,888 +0.26(+4.54%)
Aug 09, 2016 5.770 5.850 5.670 5.730 767,549 -0.03(-0.52%)
Aug 08, 2016 5.610 5.810 5.530 5.760 628,475 +0.17(+3.04%)
Aug 05, 2016 5.640 5.700 5.550 5.590 629,881 -0.05(-0.89%)
Aug 04, 2016 5.590 5.725 5.500 5.640 456,165 +0.03(+0.53%)
Aug 03, 2016 5.480 5.660 5.420 5.610 380,403 +0.09(+1.63%)
Aug 02, 2016 5.580 5.670 5.430 5.520 388,735 -0.07(-1.25%)
Aug 01, 2016 5.630 5.680 5.440 5.590 354,594 -0.06(-1.06%)
Jul 29, 2016 5.540 5.740 5.440 5.650 521,202 +0.14(+2.54%)
Jul 28, 2016 5.530 5.530 5.380 5.510 296,916 +0.01(+0.18%)
Jul 27, 2016 5.350 5.650 5.350 5.500 629,070 +0.16(+3.00%)
Jul 26, 2016 5.260 5.690 5.250 5.340 1,104,198 +0.10(+1.91%)
Jul 25, 2016 5.070 5.410 4.910 5.240 1,713,147 +0.15(+2.95%)
Jul 22, 2016 5.060 5.120 5.010 5.090 126,606 +0.03(+0.59%)
Jul 21, 2016 5.220 5.250 5.030 5.060 260,365 -0.14(-2.69%)
Jul 20, 2016 5.210 5.304 5.100 5.200 302,784 +0.01(+0.19%)
Jul 19, 2016 5.360 5.390 5.050 5.190 533,207 -0.08(-1.52%)
Jul 18, 2016 5.070 5.280 5.030 5.270 392,739 +0.22(+4.36%)
Jul 15, 2016 5.080 5.140 4.970 5.050 559,592 +0.00(+0.00%)
Jul 14, 2016 5.090 5.200 5.019 5.050 626,366 +0.00(+0.00%)
Jul 13, 2016 5.270 5.280 5.040 5.050 1,000,976 -0.23(-4.36%)
Jul 12, 2016 5.210 5.480 5.210 5.280 955,851 +0.08(+1.54%)
Jul 11, 2016 5.060 5.220 5.000 5.200 881,707 +0.17(+3.38%)
Jul 08, 2016 4.890 5.055 4.850 5.030 1,289,786 +0.18(+3.71%)
Jul 07, 2016 4.600 4.940 4.600 4.850 851,589 +0.58(+13.58%)
Jul 05, 2016 4.310 4.380 4.230 4.270 207,836 -0.05(-1.16%)
Jul 01, 2016 4.210 4.320 4.320 4.320 240,700 +0.13(+3.10%)
Jun 30, 2016 4.060 4.260 4.055 4.190 522,159 +0.12(+2.95%)
Jun 29, 2016 4.220 4.220 4.030 4.070 350,678 -0.13(-3.10%)
Jun 28, 2016 4.120 4.200 3.970 4.200 381,683 +0.10(+2.44%)
Jun 27, 2016 4.260 4.350 3.870 4.100 627,001 -0.06(-1.44%)
Jun 24, 2016 4.170 4.200 4.100 4.160 362,339 -0.17(-3.93%)
Jun 23, 2016 4.350 4.430 4.250 4.330 200,308 +0.00(+0.00%)
Jun 22, 2016 4.440 4.460 4.250 4.330 284,756 -0.12(-2.70%)
Jun 21, 2016 4.580 4.655 4.420 4.450 500,602 -0.12(-2.63%)
Jun 20, 2016 4.720 4.760 4.510 4.570 534,979 -0.11(-2.35%)
Jun 17, 2016 4.680 4.870 4.620 4.680 453,401 +0.01(+0.21%)
Jun 16, 2016 4.610 4.710 4.490 4.670 465,129 +0.02(+0.43%)
Jun 15, 2016 4.600 4.750 4.520 4.650 491,213 +0.05(+1.09%)
Jun 14, 2016 4.520 4.650 4.440 4.600 353,128 +0.06(+1.32%)
Jun 13, 2016 4.500 4.570 4.310 4.540 455,426 +0.01(+0.22%)
Jun 10, 2016 4.530 4.660 4.450 4.530 630,694 -0.02(-0.44%)
Jun 09, 2016 4.590 4.620 4.500 4.550 295,396 -0.07(-1.52%)
Jun 08, 2016 4.910 4.920 4.600 4.620 266,895 -0.27(-5.52%)
Jun 07, 2016 4.860 4.945 4.840 4.890 659,660 +0.04(+0.82%)
Jun 06, 2016 4.700 5.000 4.670 4.850 411,550 +0.06(+1.25%)
Jun 03, 2016 4.660 4.820 4.640 4.790 893,950 +0.14(+3.01%)
Jun 02, 2016 4.500 4.865 4.410 4.650 882,987 +0.14(+3.10%)
Jun 01, 2016 4.510 4.560 4.340 4.510 615,505 -0.01(-0.22%)
May 31, 2016 4.700 4.860 4.470 4.520 1,924,202 -0.32(-6.61%)
May 27, 2016 3.800 4.840 4.840 4.840 8,842,000 +1.02(+26.70%)
May 26, 2016 3.540 3.880 3.500 3.820 2,858,373 +0.28(+7.91%)
May 25, 2016 3.320 3.650 3.280 3.540 1,601,034 +0.27(+8.26%)
May 24, 2016 3.400 3.540 3.160 3.270 1,546,240 -0.08(-2.39%)
May 23, 2016 3.860 4.030 3.340 3.350 998,585 -0.40(-10.67%)
May 20, 2016 3.800 3.860 3.700 3.750 841,101 -0.03(-0.79%)
May 19, 2016 4.010 4.010 3.650 3.780 771,533 -0.27(-6.67%)
May 18, 2016 4.130 4.240 4.000 4.050 289,807 -0.13(-3.11%)
May 17, 2016 4.360 4.370 4.120 4.180 344,028 -0.20(-4.57%)
May 16, 2016 4.490 4.630 4.340 4.380 424,767 -0.07(-1.57%)
May 13, 2016 4.450 4.510 4.390 4.450 354,357 -0.01(-0.22%)
May 12, 2016 4.600 4.640 4.350 4.460 442,778 -0.15(-3.25%)
May 11, 2016 4.480 4.670 4.420 4.610 234,363 +0.14(+3.13%)
May 10, 2016 4.650 4.810 4.430 4.470 389,222 -0.24(-5.10%)
May 09, 2016 4.670 4.780 4.590 4.710 337,172 +0.06(+1.29%)
May 06, 2016 4.730 4.840 4.601 4.650 178,594 -0.08(-1.69%)
May 05, 2016 4.860 4.945 4.670 4.730 223,036 -0.14(-2.87%)
May 04, 2016 4.950 5.140 4.830 4.870 286,371 -0.14(-2.79%)
May 03, 2016 5.230 5.340 4.990 5.010 265,463 -0.25(-4.75%)
May 02, 2016 5.370 5.370 5.170 5.260 440,600 -0.12(-2.23%)
Apr 29, 2016 5.310 5.410 5.240 5.380 515,855 +0.02(+0.37%)
Apr 28, 2016 5.270 5.400 5.220 5.360 272,663 +0.09(+1.71%)
Apr 27, 2016 5.630 5.690 5.250 5.270 215,480 -0.36(-6.39%)
Apr 26, 2016 5.250 5.675 5.230 5.630 480,802 +0.39(+7.44%)
Apr 25, 2016 5.330 5.490 5.235 5.240 227,347 -0.12(-2.24%)
Apr 22, 2016 5.300 5.430 5.240 5.360 183,744 +0.06(+1.13%)
Apr 21, 2016 5.420 5.440 5.290 5.300 172,573 -0.15(-2.75%)
Apr 20, 2016 5.540 5.580 5.360 5.450 234,166 -0.06(-1.09%)
Apr 19, 2016 5.470 5.530 5.320 5.510 440,097 +0.10(+1.85%)
Apr 18, 2016 5.300 5.445 5.200 5.410 225,224 +0.06(+1.12%)
Apr 15, 2016 5.340 5.500 5.250 5.350 433,284 -0.02(-0.37%)
Apr 14, 2016 5.250 5.400 5.200 5.370 484,667 +0.13(+2.48%)
Apr 13, 2016 5.100 5.300 4.910 5.240 960,541 +0.28(+5.65%)
Apr 12, 2016 4.950 5.180 4.840 4.960 349,087 +0.01(+0.20%)
Apr 11, 2016 4.520 5.020 4.510 4.950 1,186,296 +0.45(+10.00%)
Apr 08, 2016 4.320 4.520 4.320 4.500 427,661 +0.23(+5.39%)
Apr 07, 2016 4.420 4.540 4.240 4.270 160,955 -0.16(-3.61%)
Apr 06, 2016 4.450 4.450 4.210 4.430 446,809 +0.01(+0.23%)
Apr 05, 2016 4.540 4.590 4.390 4.420 249,239 -0.18(-3.91%)
Apr 04, 2016 4.510 4.640 4.330 4.600 327,463 +0.20(+4.55%)
Apr 01, 2016 4.310 4.430 4.120 4.400 612,541 -0.06(-1.35%)
Mar 31, 2016 4.640 4.720 4.460 4.460 238,415 -0.16(-3.46%)
Mar 30, 2016 4.640 4.760 4.590 4.620 387,676 +0.01(+0.22%)
Mar 29, 2016 4.480 4.750 4.450 4.610 215,787 +0.11(+2.44%)
Mar 28, 2016 4.480 4.540 4.270 4.500 499,180 +0.06(+1.35%)
Mar 24, 2016 4.580 4.440 4.440 4.440 447,100 -0.18(-3.90%)
Mar 23, 2016 4.850 4.850 4.540 4.620 446,598 -0.26(-5.33%)
Mar 22, 2016 4.850 4.930 4.820 4.880 246,444 -0.01(-0.20%)
Mar 21, 2016 4.890 5.010 4.790 4.890 296,374 -0.03(-0.61%)
Mar 18, 2016 4.990 5.030 4.890 4.920 642,742 -0.04(-0.81%)
Mar 17, 2016 4.920 5.070 4.890 4.960 483,965 +0.05(+1.02%)
Mar 16, 2016 4.990 5.070 4.860 4.910 647,779 -0.08(-1.60%)
Mar 15, 2016 4.970 5.035 4.850 4.990 393,747 +0.01(+0.20%)
Mar 14, 2016 4.920 5.050 4.880 4.980 184,282 +0.02(+0.40%)
Mar 11, 2016 4.880 5.020 4.860 4.960 346,111 +0.11(+2.27%)
Mar 10, 2016 4.910 5.070 4.820 4.850 514,622 -0.05(-1.02%)
Mar 09, 2016 4.900 4.950 4.800 4.900 318,344 +0.01(+0.20%)
Mar 08, 2016 5.020 5.085 4.750 4.890 424,672 -0.14(-2.78%)
Mar 07, 2016 4.780 5.080 4.780 5.030 453,700 +0.26(+5.45%)
Mar 04, 2016 4.780 4.820 4.645 4.770 543,641 +0.00(+0.00%)
Mar 03, 2016 4.900 5.000 4.670 4.770 562,642 -0.13(-2.65%)
Mar 02, 2016 5.210 5.269 4.650 4.900 1,342,409 -0.46(-8.58%)
Mar 01, 2016 5.820 6.180 5.050 5.360 1,480,318 -0.75(-12.27%)
Feb 29, 2016 5.820 6.190 5.820 6.110 330,155 +0.27(+4.62%)
Feb 26, 2016 5.730 5.920 5.700 5.840 184,933 +0.14(+2.46%)
Feb 25, 2016 5.720 5.850 5.590 5.700 232,408 -0.02(-0.35%)
Feb 24, 2016 5.600 5.735 5.510 5.720 101,456 +0.08(+1.42%)
Feb 23, 2016 5.750 5.880 5.620 5.640 148,760 -0.13(-2.25%)
Feb 22, 2016 5.760 5.835 5.535 5.770 316,410 +0.06(+1.05%)
Feb 19, 2016 5.630 5.830 5.500 5.710 437,720 +0.05(+0.88%)
Feb 18, 2016 5.280 5.680 5.247 5.660 421,000 +0.41(+7.81%)
Feb 17, 2016 5.260 5.480 5.240 5.250 511,390 +0.00(+0.00%)
Feb 16, 2016 5.120 5.360 5.020 5.250 310,441 +0.21(+4.17%)
Feb 12, 2016 5.060 5.040 5.040 5.040 307,200 +0.02(+0.40%)
Feb 11, 2016 5.080 5.150 4.820 5.020 419,231 -0.15(-2.90%)
Feb 10, 2016 5.200 5.310 5.130 5.170 252,406 -0.01(-0.19%)
Feb 09, 2016 5.130 5.220 5.010 5.180 376,799 +0.01(+0.19%)
Feb 08, 2016 5.240 5.375 5.060 5.170 424,908 -0.10(-1.90%)
Feb 05, 2016 5.440 5.510 5.200 5.270 380,866 -0.20(-3.66%)
Feb 04, 2016 5.590 5.740 5.430 5.470 507,640 -0.13(-2.32%)
Feb 03, 2016 5.770 5.770 5.470 5.600 638,403 -0.11(-1.93%)
Feb 02, 2016 5.880 5.880 5.590 5.710 375,342 -0.23(-3.87%)
Feb 01, 2016 5.960 5.970 5.680 5.940 546,935 +0.02(+0.34%)
Jan 29, 2016 5.750 5.950 5.670 5.920 409,167 +0.18(+3.14%)
Jan 28, 2016 5.960 6.010 5.670 5.740 379,943 -0.18(-3.04%)
Jan 27, 2016 5.770 5.920 5.695 5.920 508,534 +0.14(+2.42%)
Jan 26, 2016 5.950 6.000 5.650 5.780 546,625 -0.15(-2.53%)
Jan 25, 2016 6.040 6.090 5.820 5.930 608,605 -0.18(-2.95%)
Jan 22, 2016 6.020 6.210 5.670 6.110 606,809 +0.16(+2.69%)
Jan 21, 2016 6.160 6.170 5.870 5.950 643,090 -0.17(-2.78%)
Jan 20, 2016 5.870 6.140 5.630 6.120 980,892 +0.16(+2.68%)
Jan 19, 2016 6.580 6.580 5.820 5.960 1,081,019 -0.55(-8.45%)
Jan 15, 2016 6.230 6.510 6.510 6.510 679,500 +0.03(+0.46%)
Jan 14, 2016 6.290 6.520 6.090 6.480 443,725 +0.21(+3.35%)
Jan 13, 2016 6.120 6.370 5.920 6.270 585,628 +0.28(+4.67%)
Jan 12, 2016 6.050 6.160 5.970 5.990 340,809 -0.06(-0.99%)
Jan 11, 2016 6.160 6.390 5.980 6.050 420,498 -0.10(-1.63%)
Jan 08, 2016 6.220 6.310 6.060 6.150 443,851 +0.00(+0.00%)
Jan 07, 2016 6.390 6.480 6.140 6.150 486,706 -0.35(-5.38%)
Jan 06, 2016 6.550 6.560 6.350 6.500 347,418 -0.13(-1.96%)
Jan 05, 2016 6.580 6.640 6.410 6.630 323,848 +0.07(+1.07%)
Jan 04, 2016 6.750 6.770 6.440 6.560 676,606 -0.28(-4.09%)
Dec 31, 2015 6.780 6.840 6.840 6.840 1,217,000 +0.02(+0.29%)
Dec 30, 2015 6.930 7.000 6.750 6.820 926,645 -0.14(-2.01%)
Dec 29, 2015 6.890 7.075 6.760 6.960 709,538 +0.12(+1.75%)
Dec 28, 2015 7.010 7.010 6.720 6.840 790,442 -0.22(-3.12%)
Dec 24, 2015 6.970 7.060 7.060 7.060 290,600 +0.09(+1.29%)
Dec 23, 2015 6.790 7.090 6.790 6.970 376,257 +0.21(+3.11%)
Dec 22, 2015 6.830 6.840 6.610 6.760 903,007 -0.03(-0.44%)
Dec 21, 2015 6.660 6.890 6.500 6.790 746,659 +0.22(+3.35%)
Dec 18, 2015 6.720 6.810 6.535 6.570 1,367,253 -0.16(-2.38%)
Dec 17, 2015 6.900 6.900 6.650 6.730 535,265 -0.14(-2.04%)
Dec 16, 2015 6.800 6.990 6.690 6.870 424,694 +0.15(+2.23%)
Dec 15, 2015 6.700 6.880 6.550 6.720 1,018,057 -0.04(-0.59%)
Dec 14, 2015 7.040 7.150 6.580 6.760 968,735 -0.33(-4.65%)
Dec 11, 2015 6.990 7.130 6.860 7.090 569,642 +0.03(+0.42%)
Dec 10, 2015 6.950 7.100 6.930 7.060 671,327 +0.12(+1.73%)
Dec 09, 2015 6.840 7.075 6.790 6.940 684,273 +0.12(+1.76%)
Dec 08, 2015 6.850 6.960 6.750 6.820 599,950 -0.13(-1.87%)
Dec 07, 2015 7.060 7.140 6.850 6.950 540,458 -0.08(-1.14%)
Dec 04, 2015 7.000 7.180 6.950 7.030 575,200 +0.02(+0.29%)
Dec 03, 2015 7.040 7.140 6.860 7.010 913,268 -0.03(-0.43%)
Dec 02, 2015 7.050 7.158 6.925 7.040 842,766 -0.05(-0.71%)
Dec 01, 2015 7.110 7.160 6.950 7.090 620,695 -0.04(-0.56%)
Nov 30, 2015 7.210 7.320 7.060 7.130 857,143 -0.02(-0.28%)
Nov 27, 2015 6.890 7.200 6.850 7.150 603,044 +0.26(+3.77%)
Nov 25, 2015 6.920 6.890 6.890 6.890 1,606,900 -0.06(-0.86%)
Nov 24, 2015 6.920 7.000 6.690 6.950 1,557,116 +0.03(+0.43%)
Nov 23, 2015 6.940 7.050 6.830 6.920 858,181 -0.08(-1.14%)
Nov 20, 2015 7.050 7.150 6.955 7.000 499,532 -0.02(-0.28%)
Nov 19, 2015 7.070 7.170 6.940 7.020 1,046,491 -0.05(-0.71%)
Nov 18, 2015 6.800 7.180 6.800 7.070 1,168,695 +0.33(+4.90%)
Nov 17, 2015 7.130 7.400 6.720 6.740 1,552,049 -0.27(-3.85%)
Nov 16, 2015 6.720 7.150 6.600 7.010 2,105,805 +0.33(+4.94%)
Nov 13, 2015 6.270 6.760 6.190 6.680 1,177,446 +0.43(+6.88%)
Nov 12, 2015 6.340 6.580 6.040 6.250 1,680,075 -0.03(-0.48%)
Nov 11, 2015 5.940 6.325 5.640 6.280 2,166,333 +0.62(+10.95%)
Nov 10, 2015 5.810 5.810 5.560 5.660 1,208,104 -0.15(-2.58%)
Nov 09, 2015 5.990 6.070 5.710 5.810 1,077,725 -0.17(-2.84%)
Nov 06, 2015 5.800 6.005 5.640 5.980 573,192 +0.17(+2.93%)
Nov 05, 2015 5.940 6.010 5.780 5.810 673,689 -0.14(-2.35%)
Nov 04, 2015 5.940 6.040 5.830 5.950 1,078,818 -0.01(-0.17%)
Nov 03, 2015 5.630 6.015 5.585 5.960 1,383,480 +0.33(+5.86%)
Nov 02, 2015 5.360 5.830 5.330 5.630 749,487 +0.25(+4.65%)
Oct 30, 2015 5.390 5.425 5.260 5.380 968,657 +0.01(+0.19%)
Oct 29, 2015 5.280 5.460 5.250 5.370 724,260 +0.09(+1.70%)
Oct 28, 2015 5.250 5.540 5.250 5.280 808,124 +0.01(+0.19%)
Oct 27, 2015 5.260 5.300 5.190 5.270 505,915 -0.04(-0.75%)
Oct 26, 2015 5.400 5.420 5.255 5.310 307,321 -0.06(-1.12%)
Oct 23, 2015 5.410 5.450 5.210 5.370 656,981 -0.04(-0.74%)
Oct 22, 2015 5.360 5.490 5.280 5.410 602,737 +0.11(+2.08%)
Oct 21, 2015 5.280 5.410 5.150 5.300 1,044,568 +0.05(+0.95%)
Oct 20, 2015 5.320 5.435 5.200 5.250 503,564 -0.03(-0.57%)
Oct 19, 2015 5.460 5.490 5.240 5.280 644,180 -0.22(-4.00%)
Oct 16, 2015 5.410 5.650 5.410 5.500 1,681,473 +0.12(+2.23%)
Oct 15, 2015 5.430 5.520 5.240 5.380 985,662 -0.03(-0.55%)
Oct 14, 2015 5.270 5.590 5.250 5.410 797,405 +0.12(+2.27%)
Oct 13, 2015 5.300 5.540 5.200 5.290 791,591 +0.04(+0.67%)
Oct 12, 2015 5.290 5.380 5.140 5.255 753,013 -0.00(-0.10%)
Oct 09, 2015 5.300 5.470 5.180 5.260 811,385 -0.10(-1.87%)
Oct 08, 2015 4.780 5.510 4.780 5.360 1,810,531 +0.59(+12.37%)
Oct 07, 2015 4.730 5.000 4.710 4.770 1,188,094 +0.09(+1.92%)
Oct 06, 2015 5.000 5.130 4.610 4.680 1,352,511 -0.35(-6.96%)
Oct 05, 2015 5.090 5.280 4.980 5.030 1,110,243 -0.06(-1.18%)
Oct 02, 2015 4.610 5.240 4.610 5.090 2,756,319 +0.48(+10.41%)
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.