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
Canadian Genl Invts
(OP:
CGRIF
)
27.40
+0.60 (+2.24%)
Streaming Delayed Price
Updated: 2:23 PM EDT, Jun 12, 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:
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 (%)
Oct 31, 2011
16.25
16.25
16.25
16.25
6,000
-0.19(-1.16%)
Oct 28, 2011
16.36
16.47
16.36
16.44
7,500
-0.06(-0.36%)
Oct 27, 2011
16.27
16.50
16.21
16.50
10,050
+0.96(+6.18%)
Oct 26, 2011
15.54
15.54
15.52
15.54
500
-0.03(-0.17%)
Oct 25, 2011
15.57
15.57
15.57
15.57
100
-0.24(-1.54%)
Oct 24, 2011
15.81
15.81
15.81
15.81
1,000
+0.06(+0.38%)
Oct 21, 2011
16.01
16.01
15.75
15.75
2,400
+0.16(+1.03%)
Oct 19, 2011
15.59
15.59
15.59
15.59
0
-0.15(-0.95%)
Oct 17, 2011
15.74
15.74
15.74
0
+0.25(+1.61%)
Oct 13, 2011
15.49
15.49
15.49
15.49
0
-0.02(-0.13%)
Oct 12, 2011
15.51
15.51
15.51
15.51
600
+0.63(+4.22%)
Oct 11, 2011
14.99
14.99
14.88
14.88
1,400
-0.49(-3.17%)
Oct 10, 2011
15.37
15.37
15.37
15.37
1,000
+0.49(+3.29%)
Oct 07, 2011
14.88
14.88
14.88
14.88
100
+0.56(+3.91%)
Oct 05, 2011
14.32
14.32
14.32
0
+0.64(+4.68%)
Oct 04, 2011
13.74
13.74
13.21
13.68
3,950
-0.96(-6.58%)
Oct 03, 2011
14.64
14.64
14.64
14.64
400
-0.38(-2.51%)
Sep 29, 2011
15.02
15.02
15.02
15.02
0
-0.73(-4.62%)
Sep 27, 2011
15.75
15.75
15.75
0
+0.81(+5.42%)
Sep 26, 2011
14.62
14.94
14.54
14.94
3,130
+0.15(+1.01%)
Sep 23, 2011
14.69
14.79
14.69
14.79
2,000
-0.06(-0.40%)
Sep 22, 2011
15.31
15.40
14.85
14.85
4,200
-1.54(-9.40%)
Sep 21, 2011
16.39
16.39
16.39
16.39
100
-0.34(-2.02%)
Sep 20, 2011
16.74
16.75
16.73
16.73
1,000
-0.28(-1.65%)
Sep 16, 2011
17.01
17.01
17.01
0
+0.00(+0.00%)
Sep 15, 2011
17.08
17.17
17.01
17.01
1,200
+0.07(+0.44%)
Sep 14, 2011
16.84
16.95
16.84
16.94
600
+0.27(+1.60%)
Sep 13, 2011
16.49
16.67
16.48
16.67
2,550
+0.37(+2.28%)
Sep 12, 2011
16.31
16.31
16.29
16.30
600
-0.75(-4.41%)
Sep 08, 2011
17.05
17.05
17.05
0
-0.04(-0.25%)
Sep 07, 2011
17.03
17.10
17.03
17.09
1,380
+0.42(+2.53%)
Sep 06, 2011
16.67
16.72
16.44
16.67
2,900
-0.18(-1.07%)
Sep 02, 2011
16.85
16.85
16.85
16.85
250
-0.24(-1.40%)
Sep 01, 2011
17.09
17.09
17.09
17.09
100
+0.54(+3.26%)
Aug 29, 2011
16.55
16.55
16.55
0
+0.65(+4.09%)
Aug 26, 2011
15.90
15.90
15.90
15.90
1,300
-0.06(-0.38%)
Aug 25, 2011
15.86
15.96
15.86
15.96
800
+0.06(+0.38%)
Aug 23, 2011
15.90
15.90
15.90
0
+0.18(+1.15%)
Aug 22, 2011
16.02
16.02
15.72
15.72
3,100
-0.02(-0.15%)
Aug 19, 2011
15.74
15.74
15.74
15.74
100
-1.06(-6.29%)
Aug 17, 2011
16.80
16.80
16.80
0
+0.12(+0.72%)
Aug 16, 2011
16.95
16.95
16.68
16.68
700
-0.12(-0.69%)
Aug 15, 2011
16.63
16.81
16.63
16.80
1,700
+0.36(+2.17%)
Aug 12, 2011
16.41
16.45
16.41
16.44
2,250
+0.83(+5.32%)
Aug 11, 2011
15.55
15.61
15.55
15.61
900
+0.21(+1.36%)
Aug 10, 2011
15.43
15.43
15.31
15.40
1,800
-0.07(-0.44%)
Aug 09, 2011
15.51
15.51
15.47
15.47
4,000
+0.30(+1.96%)
Aug 08, 2011
16.26
16.26
15.17
15.17
3,025
-1.45(-8.72%)
Aug 05, 2011
17.20
17.20
16.05
16.62
3,500
-0.38(-2.24%)
Aug 04, 2011
17.00
17.00
16.99
17.00
7,700
-0.83(-4.66%)
Aug 03, 2011
18.13
18.13
17.83
17.83
1,900
-0.39(-2.14%)
Jul 29, 2011
18.22
18.22
18.22
0
-0.36(-1.94%)
Jul 28, 2011
18.52
18.59
18.51
18.58
2,800
-0.31(-1.64%)
Jul 25, 2011
18.89
18.89
18.89
0
-0.10(-0.53%)
Jul 22, 2011
18.99
18.99
18.99
18.99
203
-0.21(-1.09%)
Jul 21, 2011
19.20
19.20
19.20
19.20
500
+0.37(+1.99%)
Jul 20, 2011
18.83
18.83
18.83
18.83
1,000
+0.14(+0.72%)
Jul 19, 2011
18.69
18.69
18.69
18.69
100
+0.30(+1.63%)
Jul 18, 2011
18.38
18.39
18.38
18.39
200
-0.15(-0.81%)
Jul 15, 2011
18.54
18.54
18.54
18.54
100
+0.11(+0.60%)
Jul 14, 2011
18.43
18.43
18.43
18.43
100
+0.26(+1.43%)
Jul 12, 2011
18.17
18.17
18.17
0
-0.26(-1.41%)
Jul 11, 2011
18.43
18.43
18.43
18.43
500
-0.77(-4.01%)
Jul 07, 2011
19.20
19.20
19.20
0
+0.18(+0.95%)
Jul 06, 2011
19.02
19.02
19.02
19.02
300
-0.15(-0.78%)
Jul 05, 2011
18.96
19.17
18.96
19.17
1,000
+0.49(+2.62%)
Jul 01, 2011
18.68
18.68
18.68
18.68
275
+0.13(+0.70%)
Jun 30, 2011
18.37
18.55
18.37
18.55
1,000
+1.19(+6.85%)
Jun 28, 2011
17.36
17.36
17.36
0
-0.12(-0.69%)
Jun 23, 2011
17.48
17.48
17.48
0
-0.70(-3.85%)
Jun 22, 2011
18.18
18.18
18.18
18.18
400
-0.05(-0.28%)
Jun 21, 2011
18.23
18.23
18.23
18.23
200
+0.24(+1.33%)
Jun 20, 2011
18.00
18.05
17.99
17.99
1,200
-0.08(-0.43%)
Jun 15, 2011
18.07
18.07
18.07
0
-0.57(-3.08%)
Jun 14, 2011
18.64
18.64
18.64
18.64
500
+0.38(+2.08%)
Jun 13, 2011
18.40
18.40
18.26
18.26
2,300
-0.30(-1.59%)
Jun 10, 2011
18.56
18.56
18.56
18.56
100
-0.31(-1.65%)
Jun 07, 2011
18.87
18.87
18.87
0
-0.02(-0.09%)
Jun 06, 2011
19.02
19.02
18.89
18.89
2,400
-0.25(-1.32%)
Jun 03, 2011
18.65
19.14
18.65
19.14
3,000
-0.04(-0.21%)
May 18, 2011
19.18
19.18
19.18
0
+0.27(+1.43%)
May 13, 2011
18.91
18.91
18.91
0
-0.09(-0.47%)
May 12, 2011
19.12
19.12
19.00
19.00
400
-0.28(-1.45%)
May 11, 2011
19.28
19.28
19.28
19.28
500
-0.33(-1.68%)
May 10, 2011
19.61
19.61
19.61
19.61
1,500
-0.14(-0.71%)
May 09, 2011
19.75
19.75
19.75
19.75
200
+0.51(+2.65%)
May 05, 2011
19.24
19.24
19.24
0
-0.79(-3.94%)
May 03, 2011
20.03
20.03
20.03
20.03
0
-0.45(-2.20%)
May 02, 2011
20.48
20.48
20.48
20.48
2,144
-0.03(-0.14%)
Apr 29, 2011
20.51
20.51
20.51
20.51
100
+0.18(+0.91%)
Apr 28, 2011
20.36
20.36
20.32
20.32
2,000
-0.02(-0.10%)
Apr 26, 2011
20.34
20.34
20.34
20.34
0
+0.02(+0.12%)
Apr 25, 2011
20.33
20.33
20.32
20.32
500
-0.19(-0.91%)
Apr 20, 2011
20.51
20.51
20.51
20.51
0
+0.48(+2.38%)
Apr 19, 2011
20.03
20.03
20.03
20.03
100
-0.29(-1.43%)
Apr 14, 2011
20.32
20.32
20.32
20.32
0
-0.00(-0.01%)
Apr 13, 2011
20.36
20.36
20.32
20.32
700
+0.35(+1.74%)
Apr 12, 2011
20.35
20.35
19.97
19.97
600
-0.91(-4.35%)
Apr 11, 2011
20.96
20.97
20.88
20.88
700
-0.04(-0.17%)
Apr 07, 2011
20.92
20.92
20.92
20.92
0
+0.09(+0.43%)
Apr 06, 2011
20.83
20.83
20.83
20.83
1,000
-0.07(-0.32%)
Apr 05, 2011
20.90
20.90
20.90
20.90
100
+0.28(+1.35%)
Apr 04, 2011
20.62
20.62
20.62
20.62
1,200
+0.01(+0.05%)
Apr 01, 2011
20.61
20.61
20.61
20.61
129
+0.24(+1.18%)
Mar 31, 2011
20.43
20.64
20.37
20.37
953
-0.11(-0.54%)
Mar 30, 2011
20.48
20.48
20.48
20.48
1,990
+0.28(+1.39%)
Mar 29, 2011
20.22
20.22
20.20
20.20
2,700
-0.18(-0.86%)
Mar 25, 2011
20.38
20.38
20.38
20.38
0
+0.02(+0.08%)
Mar 24, 2011
20.40
20.61
20.35
20.36
6,430
+0.04(+0.17%)
Mar 23, 2011
20.32
20.32
20.32
20.32
200
+0.03(+0.17%)
Mar 22, 2011
20.29
20.31
20.29
20.29
1,800
-0.04(-0.18%)
Mar 21, 2011
20.33
20.33
20.33
20.33
400
+0.34(+1.72%)
Mar 18, 2011
19.92
19.98
19.92
19.98
300
+0.48(+2.46%)
Mar 17, 2011
19.50
19.50
19.50
19.50
200
+0.05(+0.23%)
Mar 16, 2011
19.46
19.46
19.46
19.46
100
-0.09(-0.48%)
Mar 15, 2011
19.36
19.55
19.36
19.55
4,600
-0.16(-0.81%)
Mar 10, 2011
19.71
19.71
19.71
19.71
0
-0.90(-4.37%)
Mar 08, 2011
20.61
20.61
20.61
20.61
0
-0.29(-1.39%)
Mar 07, 2011
20.90
20.90
20.90
20.90
200
+0.37(+1.80%)
Mar 03, 2011
20.53
20.53
20.53
20.53
0
-0.21(-1.00%)
Mar 01, 2011
20.74
20.74
20.74
0
+0.18(+0.88%)
Feb 28, 2011
20.50
20.56
20.50
20.56
1,100
+0.37(+1.82%)
Feb 25, 2011
20.21
20.21
20.15
20.19
1,300
+0.02(+0.11%)
Feb 23, 2011
20.17
20.17
20.17
0
+0.35(+1.75%)
Feb 22, 2011
19.90
19.91
19.82
19.82
1,500
-0.15(-0.76%)
Feb 16, 2011
19.97
19.97
19.97
0
+0.31(+1.59%)
Feb 15, 2011
19.76
19.76
19.66
19.66
1,600
-0.14(-0.71%)
Feb 14, 2011
19.59
19.90
19.59
19.80
1,975
+0.23(+1.19%)
Feb 11, 2011
19.56
19.57
19.56
19.57
500
-0.00(-0.01%)
Feb 10, 2011
19.43
19.57
19.43
19.57
2,300
-0.05(-0.25%)
Feb 09, 2011
19.83
19.83
19.61
19.62
700
-0.13(-0.66%)
Feb 08, 2011
19.75
19.75
19.75
19.75
1,000
+0.02(+0.08%)
Feb 07, 2011
19.73
19.73
19.73
19.73
200
+0.13(+0.66%)
Feb 02, 2011
19.60
19.60
19.60
0
+0.19(+0.99%)
Feb 01, 2011
19.47
19.47
19.40
19.41
4,300
+0.63(+3.38%)
Jan 25, 2011
18.78
18.78
18.78
18.78
0
-0.38(-2.00%)
Jan 21, 2011
19.16
19.16
19.16
0
+0.24(+1.26%)
Jan 20, 2011
18.92
18.92
18.92
18.92
300
-0.70(-3.57%)
Jan 19, 2011
19.62
19.62
19.62
19.62
600
+0.08(+0.42%)
Jan 18, 2011
19.54
19.54
19.54
19.54
294
-0.05(-0.26%)
Jan 13, 2011
19.59
19.59
19.59
19.59
0
+0.58(+3.05%)
Jan 11, 2011
19.01
19.01
19.01
0
+0.07(+0.37%)
Jan 10, 2011
18.78
18.94
18.78
18.94
1,350
-0.38(-1.97%)
Jan 06, 2011
19.32
19.32
19.32
0
-0.12(-0.63%)
Jan 05, 2011
19.38
19.44
19.38
19.44
400
+0.21(+1.10%)
Jan 04, 2011
19.35
19.35
19.23
19.23
2,000
-0.29(-1.49%)
Jan 03, 2011
19.52
19.52
19.52
19.52
1,000
-0.02(-0.10%)
Dec 31, 2010
19.14
19.54
19.14
19.54
5,505
+0.38(+1.99%)
Dec 30, 2010
19.11
19.16
18.97
19.16
1,044
+0.13(+0.68%)
Dec 28, 2010
19.03
19.03
19.03
0
+0.28(+1.49%)
Dec 27, 2010
18.58
18.75
18.58
18.75
1,200
+0.17(+0.92%)
Dec 23, 2010
18.59
18.60
18.58
18.58
2,540
+0.34(+1.86%)
Dec 22, 2010
18.34
18.34
18.24
18.24
200
-0.23(-1.22%)
Dec 21, 2010
18.46
18.46
18.46
18.46
500
-0.92(-4.75%)
Dec 16, 2010
19.39
19.39
19.39
0
+0.06(+0.29%)
Dec 15, 2010
19.28
19.33
19.28
19.33
2,960
+0.02(+0.10%)
Dec 14, 2010
19.31
19.31
19.31
19.31
1,250
-0.08(-0.41%)
Dec 13, 2010
19.39
19.39
19.39
19.39
0
+0.00(+0.00%)
Dec 10, 2010
19.39
19.39
19.39
19.39
1,000
+0.49(+2.59%)
Dec 06, 2010
18.90
18.90
18.90
0
+0.20(+1.06%)
Dec 03, 2010
18.70
18.70
18.70
18.70
100
-0.07(-0.37%)
Dec 02, 2010
18.59
18.77
18.59
18.77
1,100
+0.77(+4.27%)
Dec 01, 2010
18.00
18.00
18.00
18.00
300
+0.16(+0.91%)
Nov 29, 2010
17.84
17.84
17.84
17.84
0
-0.21(-1.14%)
Nov 24, 2010
18.05
18.05
18.05
18.05
0
+0.24(+1.32%)
Nov 22, 2010
17.81
17.81
17.81
17.81
0
+0.31(+1.77%)
Nov 17, 2010
17.50
17.50
17.50
17.50
0
+0.35(+2.04%)
Nov 16, 2010
17.36
17.36
17.15
17.15
1,300
-0.85(-4.72%)
Nov 15, 2010
18.00
18.00
18.00
18.00
1,200
+0.42(+2.37%)
Nov 12, 2010
17.58
17.58
17.58
17.58
100
-0.41(-2.31%)
Nov 11, 2010
18.00
18.00
18.00
18.00
200
-0.49(-2.66%)
Nov 09, 2010
18.49
18.49
18.49
0
-0.18(-0.97%)
Nov 05, 2010
18.67
18.67
18.67
0
+0.21(+1.14%)
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
.