Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aphria Inc
(TSX:
APHA
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
5.600
5.870
5.510
5.810
3,791,046
-0.13(-2.19%)
May 28, 2020
5.750
6.230
5.680
5.940
6,720,742
+0.23(+4.03%)
May 27, 2020
5.880
5.920
5.470
5.710
4,032,928
-0.12(-2.06%)
May 26, 2020
5.890
5.970
5.560
5.830
4,468,693
+0.02(+0.34%)
May 25, 2020
5.610
6.000
5.610
5.810
3,270,976
+0.27(+4.87%)
May 22, 2020
5.510
5.730
5.240
5.540
7,587,255
+0.05(+0.91%)
May 21, 2020
5.100
5.560
5.020
5.490
6,191,008
+0.45(+8.93%)
May 20, 2020
4.980
5.050
4.820
5.040
3,124,107
+0.13(+2.65%)
May 19, 2020
5.000
5.080
4.720
4.910
4,537,341
+0.21(+4.47%)
May 15, 2020
4.700
4.700
4.700
0
+0.49(+11.64%)
May 14, 2020
4.060
4.400
3.930
4.210
3,798,941
+0.01(+0.24%)
May 13, 2020
4.440
4.460
4.110
4.200
3,309,056
-0.27(-6.04%)
May 12, 2020
4.550
4.690
4.460
4.470
2,097,000
-0.10(-2.19%)
May 11, 2020
4.800
4.830
4.510
4.570
2,668,475
-0.21(-4.39%)
May 08, 2020
5.110
5.110
4.750
4.780
4,069,866
-0.36(-7.00%)
May 07, 2020
5.150
5.280
5.120
5.140
1,656,973
-0.01(-0.19%)
May 06, 2020
5.180
5.250
5.120
5.150
2,408,108
+0.07(+1.38%)
May 05, 2020
5.050
5.230
5.020
5.080
3,314,028
+0.08(+1.60%)
May 04, 2020
4.790
5.030
4.700
5.000
2,423,558
+0.22(+4.60%)
May 01, 2020
4.920
4.940
4.680
4.780
2,287,983
-0.16(-3.24%)
Apr 30, 2020
5.070
5.130
4.920
4.940
2,493,280
-0.14(-2.76%)
Apr 29, 2020
5.140
5.220
5.050
5.080
2,173,838
+0.04(+0.79%)
Apr 28, 2020
5.380
5.400
5.010
5.040
3,758,145
-0.22(-4.18%)
Apr 27, 2020
5.090
5.440
5.050
5.260
5,395,826
+0.28(+5.62%)
Apr 24, 2020
4.800
5.000
4.670
4.980
2,655,259
+0.21(+4.40%)
Apr 23, 2020
4.600
4.780
4.580
4.770
2,816,178
+0.14(+3.02%)
Apr 22, 2020
4.780
4.780
4.570
4.630
2,192,315
-0.03(-0.64%)
Apr 21, 2020
4.700
4.820
4.600
4.660
2,736,261
-0.16(-3.32%)
Apr 20, 2020
4.980
5.000
4.760
4.820
5,338,014
-0.21(-4.17%)
Apr 17, 2020
5.170
5.310
5.030
5.030
4,402,262
+0.00(+0.00%)
Apr 16, 2020
5.380
5.420
4.790
5.030
6,999,725
-0.30(-5.63%)
Apr 15, 2020
5.950
6.000
5.130
5.330
10,721,636
+0.24(+4.72%)
Apr 14, 2020
5.000
5.210
4.870
5.090
5,031,207
+0.28(+5.82%)
Apr 13, 2020
4.490
4.840
4.410
4.810
3,376,182
+0.39(+8.82%)
Apr 09, 2020
4.420
4.420
4.420
0
-0.04(-0.90%)
Apr 08, 2020
4.280
4.520
4.190
4.460
2,824,779
+0.22(+5.19%)
Apr 07, 2020
4.510
4.550
4.160
4.240
3,139,621
-0.02(-0.47%)
Apr 06, 2020
4.170
4.460
4.080
4.260
3,284,764
+0.29(+7.30%)
Apr 03, 2020
4.150
4.190
3.940
3.970
2,201,755
-0.08(-1.98%)
Apr 02, 2020
4.090
4.280
4.000
4.050
2,463,381
+0.03(+0.75%)
Apr 01, 2020
4.150
4.300
3.980
4.020
2,780,938
-0.27(-6.29%)
Mar 31, 2020
4.350
4.650
4.230
4.290
2,880,089
-0.04(-0.92%)
Mar 30, 2020
4.600
4.640
4.270
4.330
2,967,312
-0.32(-6.88%)
Mar 27, 2020
4.790
4.960
4.540
4.650
6,004,047
+0.02(+0.43%)
Mar 26, 2020
4.140
5.060
4.140
4.630
8,291,953
+0.46(+11.03%)
Mar 25, 2020
3.930
4.350
3.810
4.170
5,885,402
+0.23(+5.84%)
Mar 24, 2020
3.930
3.980
3.770
3.940
3,053,102
+0.22(+5.91%)
Mar 23, 2020
3.870
3.910
3.570
3.720
3,465,906
+0.14(+3.91%)
Mar 20, 2020
3.700
3.950
3.560
3.580
4,380,787
+0.18(+5.29%)
Mar 19, 2020
3.090
3.690
3.000
3.400
5,118,876
+0.36(+11.84%)
Mar 18, 2020
3.000
3.210
2.860
3.040
3,731,721
-0.08(-2.56%)
Mar 17, 2020
3.070
3.270
2.850
3.120
3,783,552
+0.09(+2.97%)
Mar 16, 2020
2.790
3.210
2.650
3.030
4,080,623
-0.12(-3.81%)
Mar 13, 2020
3.160
3.290
2.870
3.150
4,872,994
+0.11(+3.62%)
Mar 12, 2020
3.250
3.440
3.010
3.040
4,515,179
-0.64(-17.39%)
Mar 11, 2020
3.930
4.100
3.680
3.680
4,001,924
-0.37(-9.14%)
Mar 10, 2020
4.090
4.150
3.860
4.050
3,220,430
+0.20(+5.19%)
Mar 09, 2020
3.620
4.170
3.620
3.850
4,914,289
-0.37(-8.77%)
Mar 06, 2020
4.360
4.500
4.150
4.220
3,318,322
-0.30(-6.64%)
Mar 05, 2020
4.650
4.710
4.490
4.520
2,824,828
-0.31(-6.42%)
Mar 04, 2020
4.540
4.880
4.440
4.830
3,559,834
+0.39(+8.78%)
Mar 03, 2020
4.600
4.720
4.350
4.440
2,899,459
-0.22(-4.72%)
Mar 02, 2020
4.910
4.940
4.570
4.660
3,959,573
-0.20(-4.12%)
Feb 28, 2020
4.600
4.890
4.450
4.860
5,604,589
+0.07(+1.46%)
Feb 27, 2020
5.000
5.030
4.590
4.790
4,138,495
-0.31(-6.08%)
Feb 26, 2020
5.020
5.250
5.020
5.100
2,546,149
+0.00(+0.00%)
Feb 25, 2020
5.240
5.300
5.020
5.100
2,081,875
-0.09(-1.73%)
Feb 24, 2020
5.250
5.330
5.080
5.190
2,688,856
-0.27(-4.95%)
Feb 21, 2020
5.660
5.660
5.460
5.460
1,787,866
-0.20(-3.53%)
Feb 20, 2020
5.570
5.900
5.570
5.660
2,803,717
+0.06(+1.07%)
Feb 19, 2020
5.600
5.660
5.520
5.600
1,324,663
+0.00(+0.00%)
Feb 18, 2020
5.670
5.770
5.580
5.600
1,921,177
-0.10(-1.75%)
Feb 14, 2020
5.700
5.700
5.700
0
+0.22(+4.01%)
Feb 13, 2020
5.430
5.620
5.360
5.480
2,273,988
+0.05(+0.92%)
Feb 12, 2020
5.750
5.800
5.410
5.430
2,738,758
-0.22(-3.89%)
Feb 11, 2020
5.480
5.840
5.410
5.650
3,793,177
+0.20(+3.67%)
Feb 10, 2020
5.620
5.720
5.430
5.450
2,046,992
-0.15(-2.68%)
Feb 07, 2020
5.650
5.750
5.430
5.600
3,020,259
-0.23(-3.95%)
Feb 06, 2020
6.150
6.170
5.800
5.830
3,275,428
-0.32(-5.20%)
Feb 05, 2020
6.390
6.430
6.110
6.150
2,250,087
-0.15(-2.38%)
Feb 04, 2020
6.200
6.390
6.120
6.300
2,423,120
+0.17(+2.77%)
Feb 03, 2020
6.200
6.330
6.080
6.130
2,086,061
-0.06(-0.97%)
Jan 31, 2020
6.320
6.340
6.110
6.190
1,688,778
-0.13(-2.06%)
Jan 30, 2020
6.350
6.480
6.280
6.320
2,098,980
-0.08(-1.25%)
Jan 29, 2020
6.610
6.630
6.400
6.400
2,211,194
-0.14(-2.14%)
Jan 28, 2020
6.550
6.640
6.340
6.540
3,929,836
+0.14(+2.19%)
Jan 27, 2020
6.790
6.790
6.400
6.400
4,548,048
-0.53(-7.65%)
Jan 24, 2020
7.850
7.850
6.850
6.930
8,484,225
-0.65(-8.58%)
Jan 23, 2020
7.470
7.870
7.300
7.580
4,986,805
+0.02(+0.26%)
Jan 22, 2020
7.040
7.660
6.960
7.560
7,075,645
+0.61(+8.78%)
Jan 21, 2020
7.160
7.340
6.930
6.950
4,756,046
-0.07(-1.00%)
Jan 20, 2020
6.860
7.120
6.820
7.020
1,926,978
+0.14(+2.03%)
Jan 17, 2020
6.750
6.960
6.630
6.880
3,274,263
+0.11(+1.62%)
Jan 16, 2020
6.960
7.130
6.660
6.770
4,181,253
-0.11(-1.60%)
Jan 15, 2020
6.650
7.140
6.600
6.880
6,896,383
+0.39(+6.01%)
Jan 14, 2020
6.490
6.950
6.370
6.490
10,201,360
-0.61(-8.59%)
Jan 13, 2020
6.480
7.160
6.290
7.100
5,571,125
+0.63(+9.74%)
Jan 10, 2020
6.250
6.490
6.150
6.470
2,429,867
+0.16(+2.54%)
Jan 09, 2020
6.220
6.370
6.120
6.310
2,370,890
+0.10(+1.61%)
Jan 08, 2020
6.080
6.390
5.900
6.210
2,741,064
+0.11(+1.80%)
Jan 07, 2020
6.250
6.300
6.070
6.100
1,626,541
-0.10(-1.61%)
Jan 06, 2020
6.400
6.510
6.100
6.200
2,877,684
-0.22(-3.43%)
Jan 03, 2020
6.400
6.630
6.360
6.420
1,688,252
-0.09(-1.38%)
Jan 02, 2020
6.900
6.950
6.420
6.510
3,912,000
-0.27(-3.98%)
Dec 31, 2019
6.780
6.780
6.780
0
+0.62(+10.06%)
Dec 30, 2019
6.300
6.400
6.140
6.160
1,809,012
-0.22(-3.45%)
Dec 27, 2019
6.360
6.480
6.250
6.380
1,144,786
-0.17(-2.60%)
Dec 24, 2019
6.550
6.550
6.550
0
+0.13(+2.02%)
Dec 23, 2019
6.520
6.620
6.350
6.420
1,282,864
-0.13(-1.98%)
Dec 20, 2019
6.450
6.620
6.380
6.550
1,661,205
+0.07(+1.08%)
Dec 19, 2019
6.240
6.580
6.210
6.480
2,624,344
+0.20(+3.18%)
Dec 18, 2019
6.750
6.750
6.250
6.280
3,049,669
-0.47(-6.96%)
Dec 17, 2019
6.950
7.010
6.710
6.750
2,537,018
-0.25(-3.57%)
Dec 16, 2019
7.260
7.370
6.950
7.000
2,890,239
-0.26(-3.58%)
Dec 13, 2019
7.110
7.320
6.960
7.260
5,468,217
+0.32(+4.61%)
Dec 12, 2019
6.510
7.020
6.410
6.940
3,536,436
+0.49(+7.60%)
Dec 11, 2019
6.600
6.720
6.380
6.450
1,694,614
-0.10(-1.53%)
Dec 10, 2019
6.650
6.740
6.460
6.550
1,807,065
-0.14(-2.09%)
Dec 09, 2019
6.290
6.760
6.260
6.690
3,514,894
+0.47(+7.56%)
Dec 06, 2019
6.210
6.270
6.150
6.220
1,053,358
+0.06(+0.97%)
Dec 05, 2019
6.210
6.300
6.120
6.160
1,464,876
-0.02(-0.32%)
Dec 04, 2019
6.330
6.400
6.150
6.180
1,240,411
-0.10(-1.59%)
Dec 03, 2019
6.060
6.340
6.020
6.280
1,866,401
+0.12(+1.95%)
Dec 02, 2019
6.300
6.370
6.130
6.160
1,551,745
-0.13(-2.07%)
Nov 29, 2019
6.370
6.390
6.170
6.290
1,311,033
-0.12(-1.87%)
Nov 28, 2019
6.260
6.480
6.260
6.410
1,680,338
+0.14(+2.23%)
Nov 27, 2019
6.070
6.290
6.040
6.270
2,725,816
+0.26(+4.33%)
Nov 26, 2019
6.000
6.190
5.830
6.010
3,045,925
-0.09(-1.48%)
Nov 25, 2019
6.320
6.520
6.050
6.100
2,698,364
-0.09(-1.45%)
Nov 22, 2019
6.400
6.480
6.060
6.190
3,931,719
-0.40(-6.07%)
Nov 21, 2019
6.290
6.880
6.130
6.590
7,305,258
+0.60(+10.02%)
Nov 20, 2019
5.810
6.200
5.800
5.990
6,095,146
+0.31(+5.46%)
Nov 19, 2019
4.960
5.890
4.950
5.680
5,534,794
+0.65(+12.92%)
Nov 18, 2019
5.550
5.630
5.010
5.030
6,687,587
-0.62(-10.97%)
Nov 15, 2019
5.640
5.870
5.580
5.650
1,892,895
-0.18(-3.09%)
Nov 14, 2019
5.630
5.910
5.410
5.830
2,869,370
-0.09(-1.52%)
Nov 13, 2019
6.250
6.340
5.860
5.920
2,250,649
-0.35(-5.58%)
Nov 12, 2019
6.490
6.570
6.210
6.270
2,123,500
-0.27(-4.13%)
Nov 11, 2019
6.670
6.720
6.500
6.540
1,247,253
-0.20(-2.97%)
Nov 08, 2019
6.410
6.740
6.260
6.740
3,330,762
+0.37(+5.81%)
Nov 07, 2019
6.600
6.650
6.330
6.370
1,492,315
-0.17(-2.60%)
Nov 06, 2019
6.780
6.870
6.500
6.540
2,195,351
-0.22(-3.25%)
Nov 05, 2019
6.790
6.960
6.610
6.760
2,064,423
+0.03(+0.45%)
Nov 04, 2019
7.060
7.120
6.710
6.730
2,157,703
-0.08(-1.17%)
Nov 01, 2019
6.600
6.830
6.520
6.810
1,555,540
+0.21(+3.18%)
Oct 31, 2019
6.750
6.750
6.460
6.600
1,352,064
-0.05(-0.75%)
Oct 30, 2019
6.550
6.810
6.540
6.650
1,064,971
+0.06(+0.91%)
Oct 29, 2019
6.800
6.830
6.580
6.590
1,558,997
-0.28(-4.08%)
Oct 28, 2019
7.350
7.420
6.860
6.870
2,559,703
-0.41(-5.63%)
Oct 25, 2019
6.640
7.340
6.610
7.280
3,824,675
+0.57(+8.49%)
Oct 24, 2019
6.630
6.730
6.470
6.710
1,687,046
+0.08(+1.21%)
Oct 23, 2019
6.260
6.640
6.130
6.630
2,015,359
+0.32(+5.07%)
Oct 22, 2019
6.330
6.390
6.160
6.310
2,004,134
+0.04(+0.64%)
Oct 21, 2019
6.080
6.400
5.930
6.270
2,383,052
+0.03(+0.48%)
Oct 18, 2019
6.490
6.500
6.080
6.240
2,608,814
-0.21(-3.26%)
Oct 17, 2019
6.540
6.670
6.410
6.450
2,832,551
+0.04(+0.62%)
Oct 16, 2019
7.050
7.050
6.400
6.410
5,892,139
-0.76(-10.60%)
Oct 15, 2019
6.920
7.330
6.770
7.170
8,157,045
+0.96(+15.46%)
Oct 11, 2019
6.210
6.210
6.210
0
+0.02(+0.32%)
Oct 10, 2019
6.950
6.990
5.900
6.190
5,891,334
-0.97(-13.55%)
Oct 09, 2019
7.030
7.230
6.980
7.160
1,268,564
+0.13(+1.85%)
Oct 08, 2019
7.000
7.130
6.770
7.030
2,413,623
-0.12(-1.68%)
Oct 07, 2019
7.100
7.350
6.880
7.150
1,859,440
+0.01(+0.14%)
Oct 04, 2019
7.200
7.350
7.060
7.140
1,521,069
-0.02(-0.28%)
Oct 03, 2019
6.930
7.160
6.760
7.160
2,939,695
+0.30(+4.37%)
Oct 02, 2019
6.570
7.220
6.440
6.860
3,983,980
+0.16(+2.39%)
Oct 01, 2019
6.900
7.090
6.520
6.700
2,686,788
-0.18(-2.62%)
Sep 30, 2019
7.180
7.240
6.750
6.880
2,601,048
-0.35(-4.84%)
Sep 27, 2019
7.410
7.500
7.200
7.230
1,511,649
-0.22(-2.95%)
Sep 26, 2019
7.500
7.540
7.220
7.450
1,382,951
+0.11(+1.50%)
Sep 25, 2019
7.520
7.650
7.110
7.340
1,986,230
-0.21(-2.78%)
Sep 24, 2019
8.050
8.060
7.500
7.550
2,259,882
-0.46(-5.74%)
Sep 23, 2019
8.050
8.270
8.000
8.010
1,307,473
-0.14(-1.72%)
Sep 20, 2019
8.000
8.260
7.870
8.150
2,178,849
+0.11(+1.37%)
Sep 19, 2019
8.310
8.340
8.020
8.040
1,125,599
-0.32(-3.83%)
Sep 18, 2019
8.280
8.430
8.120
8.360
1,322,335
+0.08(+0.97%)
Sep 17, 2019
8.740
8.770
8.160
8.280
1,891,332
-0.49(-5.59%)
Sep 16, 2019
8.850
8.940
8.710
8.770
1,181,046
-0.19(-2.12%)
Sep 13, 2019
8.800
9.040
8.680
8.960
1,471,748
+0.18(+2.05%)
Sep 12, 2019
8.930
9.060
8.750
8.780
1,324,645
-0.31(-3.41%)
Sep 11, 2019
9.100
9.260
9.020
9.090
1,260,294
-0.04(-0.44%)
Sep 10, 2019
8.890
9.190
8.730
9.130
1,390,505
+0.22(+2.47%)
Sep 09, 2019
9.310
9.380
8.880
8.910
2,034,316
-0.40(-4.30%)
Sep 06, 2019
9.040
9.380
8.930
9.310
2,528,123
+0.24(+2.65%)
Sep 05, 2019
8.900
9.130
8.790
9.070
2,174,035
+0.12(+1.34%)
Sep 04, 2019
8.770
8.950
8.520
8.950
1,814,658
+0.27(+3.11%)
Sep 03, 2019
8.270
8.720
8.210
8.680
1,424,475
+0.29(+3.46%)
Aug 30, 2019
8.390
8.390
8.390
0
-0.13(-1.53%)
Aug 29, 2019
8.380
8.590
8.220
8.520
1,724,808
+0.27(+3.27%)
Aug 28, 2019
7.880
8.300
7.700
8.250
1,682,962
+0.28(+3.51%)
Aug 27, 2019
8.480
8.530
7.810
7.970
2,252,223
-0.48(-5.68%)
Aug 26, 2019
8.870
8.870
8.290
8.450
2,431,781
-0.32(-3.65%)
Aug 23, 2019
8.560
9.030
8.550
8.770
2,947,366
+0.12(+1.39%)
Aug 22, 2019
8.750
8.930
8.530
8.650
1,550,950
-0.07(-0.80%)
Aug 21, 2019
8.370
8.820
8.310
8.720
1,799,318
+0.41(+4.93%)
Aug 20, 2019
8.260
8.470
8.160
8.310
1,066,938
+0.01(+0.12%)
Aug 19, 2019
8.370
8.420
8.100
8.300
1,461,472
+0.13(+1.59%)
Aug 16, 2019
8.090
8.330
7.990
8.170
1,775,158
+0.30(+3.81%)
Aug 15, 2019
8.330
8.570
7.760
7.870
2,987,956
-0.65(-7.63%)
Aug 14, 2019
8.900
8.970
8.500
8.520
1,974,366
-0.62(-6.78%)
Aug 13, 2019
8.720
9.200
8.620
9.140
1,901,834
+0.48(+5.54%)
Aug 12, 2019
8.340
8.700
8.220
8.660
2,269,613
+0.19(+2.24%)
Aug 09, 2019
8.800
8.840
8.410
8.470
1,895,437
-0.41(-4.62%)
Aug 08, 2019
9.280
9.330
8.690
8.880
2,070,232
-0.25(-2.74%)
Aug 07, 2019
9.400
9.480
8.960
9.130
3,516,803
-0.38(-4.00%)
Aug 06, 2019
9.650
10.05
9.050
9.510
5,605,286
-0.16(-1.65%)
Aug 02, 2019
9.670
9.670
9.670
0
+2.77(+40.14%)
Aug 01, 2019
7.140
7.170
6.640
6.900
2,443,305
-0.26(-3.63%)
Jul 31, 2019
7.260
7.360
7.100
7.160
1,384,548
-0.05(-0.69%)
Jul 30, 2019
6.950
7.480
6.910
7.210
2,222,162
+0.19(+2.71%)
Jul 29, 2019
7.220
7.280
6.870
7.020
2,503,695
-0.22(-3.04%)
Jul 26, 2019
7.500
7.630
7.160
7.240
4,077,364
-0.47(-6.10%)
Jul 25, 2019
7.950
8.190
7.630
7.710
1,393,126
-0.27(-3.38%)
Jul 24, 2019
8.000
8.090
7.750
7.980
978,435
-0.11(-1.36%)
Jul 23, 2019
8.130
8.190
7.960
8.090
677,368
-0.01(-0.12%)
Jul 22, 2019
8.370
8.370
8.030
8.100
917,703
-0.28(-3.34%)
Jul 19, 2019
8.400
8.500
8.300
8.380
708,368
-0.02(-0.24%)
Jul 18, 2019
8.540
8.640
8.300
8.400
815,840
-0.19(-2.21%)
Jul 17, 2019
8.320
8.730
8.250
8.590
1,695,583
+0.33(+4.00%)
Jul 16, 2019
8.210
8.400
8.060
8.260
1,047,395
+0.06(+0.73%)
Jul 15, 2019
7.970
8.280
7.810
8.200
1,958,482
+0.08(+0.99%)
Jul 12, 2019
8.500
8.520
8.000
8.120
1,982,950
-0.41(-4.81%)
Jul 11, 2019
8.660
8.770
8.500
8.530
1,171,350
-0.14(-1.61%)
Jul 10, 2019
8.870
8.920
8.670
8.670
793,412
-0.20(-2.25%)
Jul 09, 2019
8.750
8.940
8.620
8.870
897,967
+0.03(+0.34%)
Jul 08, 2019
8.850
8.880
8.650
8.840
1,151,334
-0.10(-1.12%)
Jul 05, 2019
9.000
9.030
8.880
8.940
605,289
-0.05(-0.56%)
Jul 04, 2019
8.950
9.000
8.880
8.990
250,307
+0.02(+0.22%)
Jul 03, 2019
8.950
9.130
8.800
8.970
1,090,733
+0.01(+0.11%)
Jul 02, 2019
9.160
9.180
8.920
8.960
1,119,620
-0.25(-2.71%)
Jun 28, 2019
9.210
9.210
9.210
0
-0.07(-0.75%)
Jun 27, 2019
9.130
9.360
9.070
9.280
1,401,044
+0.16(+1.75%)
Jun 26, 2019
9.200
9.240
9.100
9.120
988,900
+0.02(+0.22%)
Jun 25, 2019
9.320
9.440
9.100
9.100
1,097,072
-0.25(-2.67%)
Jun 24, 2019
8.880
9.510
8.770
9.350
2,157,560
+0.33(+3.66%)
Jun 21, 2019
8.690
9.020
8.390
9.020
2,109,374
+0.16(+1.81%)
Jun 20, 2019
9.010
9.050
8.850
8.860
1,038,354
-0.11(-1.23%)
Jun 19, 2019
9.070
9.230
8.940
8.970
1,089,903
-0.16(-1.75%)
Jun 18, 2019
9.210
9.340
9.070
9.130
1,003,425
-0.05(-0.54%)
Jun 17, 2019
9.180
9.240
8.950
9.180
1,189,212
+0.07(+0.77%)
Jun 14, 2019
9.200
9.230
9.020
9.110
1,483,793
-0.14(-1.51%)
Jun 13, 2019
9.640
9.720
9.180
9.250
2,358,520
-0.36(-3.75%)
Jun 12, 2019
9.550
9.870
9.440
9.610
1,790,928
-0.12(-1.23%)
Jun 11, 2019
9.900
9.950
9.400
9.730
2,777,698
-0.13(-1.32%)
Jun 10, 2019
9.840
10.08
9.800
9.860
2,523,444
+0.19(+1.96%)
Jun 07, 2019
9.230
9.930
9.220
9.670
5,781,649
+0.42(+4.54%)
Jun 06, 2019
9.010
9.250
8.790
9.250
1,883,867
+0.24(+2.66%)
Jun 05, 2019
9.350
9.350
8.820
9.010
2,960,284
-0.09(-0.99%)
Jun 04, 2019
8.650
9.120
8.630
9.100
2,963,844
+0.58(+6.81%)
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
.