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
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:
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 (%)
Mar 31, 2021
14.32
14.91
14.25
14.77
564,525
+0.52(+3.65%)
Mar 30, 2021
13.98
14.34
13.89
14.25
523,178
+0.23(+1.64%)
Mar 29, 2021
14.87
15.09
13.97
14.02
764,166
-0.85(-5.72%)
Mar 26, 2021
14.18
14.91
14.07
14.87
644,200
+0.76(+5.39%)
Mar 25, 2021
13.53
14.24
13.39
14.11
769,413
+0.28(+2.02%)
Mar 24, 2021
14.89
14.95
13.49
13.83
2,133,047
-1.10(-7.37%)
Mar 23, 2021
15.34
15.67
14.85
14.93
527,286
-0.52(-3.37%)
Mar 22, 2021
15.74
15.81
15.27
15.45
579,308
-0.20(-1.28%)
Mar 19, 2021
14.70
15.85
14.64
15.65
1,475,400
+1.04(+7.12%)
Mar 18, 2021
15.15
15.30
14.49
14.61
897,765
-0.59(-3.88%)
Mar 17, 2021
14.60
15.23
14.29
15.20
856,272
+0.44(+2.98%)
Mar 16, 2021
15.12
15.28
14.33
14.76
763,042
-0.17(-1.14%)
Mar 15, 2021
14.33
15.50
14.22
14.93
1,211,217
+0.71(+4.99%)
Mar 12, 2021
13.71
14.34
13.60
14.22
719,500
+0.49(+3.57%)
Mar 11, 2021
13.38
13.78
13.15
13.73
1,098,844
+0.60(+4.57%)
Mar 10, 2021
13.22
13.60
13.09
13.13
1,849,047
-0.06(-0.45%)
Mar 09, 2021
13.78
13.85
13.06
13.19
1,523,618
-0.12(-0.90%)
Mar 08, 2021
13.92
14.11
13.24
13.31
1,373,474
-0.77(-5.47%)
Mar 05, 2021
13.40
14.14
12.36
14.08
2,850,100
+0.68(+5.07%)
Mar 04, 2021
14.03
14.47
13.31
13.40
1,981,766
-0.40(-2.90%)
Mar 03, 2021
14.57
15.09
13.65
13.80
2,630,646
-1.58(-10.27%)
Mar 02, 2021
15.63
15.87
15.32
15.38
661,169
-0.38(-2.41%)
Mar 01, 2021
15.78
16.00
15.35
15.76
1,703,003
+0.22(+1.42%)
Feb 26, 2021
14.77
15.72
14.68
15.54
1,129,300
+0.58(+3.88%)
Feb 25, 2021
15.18
15.30
14.71
14.96
1,346,512
-0.19(-1.25%)
Feb 24, 2021
15.39
15.74
15.06
15.15
1,105,553
-0.04(-0.26%)
Feb 23, 2021
14.68
15.26
13.34
15.19
2,699,932
-0.35(-2.25%)
Feb 22, 2021
15.85
16.17
15.53
15.54
743,830
-0.66(-4.07%)
Feb 19, 2021
15.87
16.61
15.54
16.20
1,476,900
+0.43(+2.73%)
Feb 18, 2021
15.59
15.96
15.32
15.77
1,242,287
-0.07(-0.44%)
Feb 17, 2021
15.71
16.19
15.38
15.84
687,544
-0.11(-0.66%)
Feb 16, 2021
16.28
16.65
15.94
15.95
929,141
-0.21(-1.33%)
Feb 12, 2021
16.79
16.79
16.03
16.16
554,000
-0.36(-2.18%)
Feb 11, 2021
16.87
17.07
16.11
16.52
1,079,896
+0.05(+0.30%)
Feb 10, 2021
16.13
16.55
15.62
16.47
962,573
+0.36(+2.23%)
Feb 09, 2021
15.96
16.18
15.18
16.11
1,125,000
+0.14(+0.88%)
Feb 08, 2021
15.83
16.38
15.62
15.97
1,309,322
+0.15(+0.95%)
Feb 05, 2021
16.41
16.50
15.67
15.82
1,250,800
-0.47(-2.89%)
Feb 04, 2021
16.35
16.58
15.81
16.29
1,160,195
+0.04(+0.25%)
Feb 03, 2021
15.95
16.31
15.55
16.25
1,049,820
+0.56(+3.57%)
Feb 02, 2021
15.59
15.81
14.96
15.69
1,084,271
+0.20(+1.29%)
Feb 01, 2021
14.46
15.69
14.34
15.49
1,533,616
+1.31(+9.24%)
Jan 29, 2021
14.25
15.18
14.06
14.18
1,225,900
-0.24(-1.66%)
Jan 28, 2021
13.68
14.51
13.50
14.42
1,289,348
+0.71(+5.18%)
Jan 27, 2021
13.71
14.09
13.46
13.71
1,052,560
-0.33(-2.35%)
Jan 26, 2021
14.10
14.32
13.91
14.04
1,550,509
+0.03(+0.21%)
Jan 25, 2021
13.12
14.02
12.98
14.01
1,852,902
+0.94(+7.19%)
Jan 22, 2021
13.00
13.09
12.34
13.07
1,193,500
+0.11(+0.85%)
Jan 21, 2021
12.31
13.12
11.92
12.96
1,738,538
+0.63(+5.11%)
Jan 20, 2021
12.43
12.54
12.16
12.33
874,266
-0.02(-0.16%)
Jan 19, 2021
12.33
12.67
12.17
12.35
1,044,476
+0.27(+2.24%)
Jan 15, 2021
12.88
12.88
11.90
12.08
828,000
-0.66(-5.18%)
Jan 14, 2021
11.50
12.81
11.38
12.74
2,029,993
+1.21(+10.49%)
Jan 13, 2021
11.73
11.88
11.38
11.53
827,769
-0.24(-2.04%)
Jan 12, 2021
12.26
12.26
11.75
11.77
475,578
-0.28(-2.32%)
Jan 11, 2021
12.57
12.76
11.67
12.05
779,294
-0.43(-3.45%)
Jan 08, 2021
13.14
13.16
11.94
12.48
1,359,800
-0.06(-0.48%)
Jan 07, 2021
12.23
12.88
12.21
12.54
953,716
+0.58(+4.85%)
Jan 06, 2021
11.84
12.37
11.72
11.96
1,052,569
+0.29(+2.49%)
Jan 05, 2021
11.01
11.69
10.63
11.67
1,516,048
+0.48(+4.29%)
Jan 04, 2021
11.83
11.94
11.05
11.19
1,142,335
-0.48(-4.11%)
Dec 31, 2020
11.67
11.67
11.67
730,372
+0.31(+2.73%)
Dec 30, 2020
11.12
11.46
11.04
11.36
730,372
+0.29(+2.62%)
Dec 29, 2020
11.08
11.18
10.84
11.07
848,402
-0.01(-0.09%)
Dec 28, 2020
11.17
11.55
10.85
11.08
1,058,744
+0.38(+3.55%)
Dec 24, 2020
10.50
10.73
10.38
10.70
413,900
+0.21(+2.00%)
Dec 23, 2020
10.55
10.81
10.35
10.49
572,101
+0.02(+0.19%)
Dec 22, 2020
10.10
10.69
10.07
10.47
1,219,736
+0.44(+4.39%)
Dec 21, 2020
9.670
10.12
9.620
10.03
876,700
+0.12(+1.21%)
Dec 18, 2020
10.00
10.16
9.890
9.910
699,900
-0.13(-1.29%)
Dec 17, 2020
10.11
10.19
9.820
10.04
748,996
-0.04(-0.40%)
Dec 16, 2020
10.16
10.30
9.990
10.08
561,222
+0.02(+0.20%)
Dec 15, 2020
10.05
10.13
9.780
10.06
1,024,812
+0.02(+0.20%)
Dec 14, 2020
10.38
10.41
9.980
10.04
474,390
-0.28(-2.71%)
Dec 11, 2020
10.31
10.45
9.944
10.32
632,200
-0.02(-0.19%)
Dec 10, 2020
10.09
10.51
10.02
10.34
1,366,991
+0.45(+4.55%)
Dec 09, 2020
10.10
10.27
9.750
9.890
663,550
+0.01(+0.10%)
Dec 08, 2020
9.810
10.00
9.700
9.880
398,366
+0.07(+0.71%)
Dec 07, 2020
9.930
9.980
9.624
9.810
353,270
-0.14(-1.41%)
Dec 04, 2020
10.28
10.41
9.890
9.950
520,900
-0.27(-2.64%)
Dec 03, 2020
10.05
10.34
9.995
10.22
822,583
+0.21(+2.10%)
Dec 02, 2020
10.00
10.23
9.970
10.01
627,499
-0.13(-1.28%)
Dec 01, 2020
10.20
10.28
9.800
10.14
1,042,042
-0.03(-0.29%)
Nov 30, 2020
9.310
10.19
9.310
10.17
3,151,377
+0.92(+9.95%)
Nov 27, 2020
9.200
9.350
8.930
9.250
708,600
+0.16(+1.76%)
Nov 25, 2020
9.100
9.270
8.985
9.090
649,900
-0.06(-0.66%)
Nov 24, 2020
9.240
9.300
8.800
9.150
1,039,679
-0.06(-0.65%)
Nov 23, 2020
9.130
9.255
9.070
9.210
421,761
+0.18(+1.99%)
Nov 20, 2020
9.260
9.400
9.010
9.030
508,500
-0.21(-2.27%)
Nov 19, 2020
9.260
9.358
8.960
9.240
701,628
+0.03(+0.33%)
Nov 18, 2020
9.040
9.490
8.990
9.210
968,746
+0.22(+2.45%)
Nov 17, 2020
9.000
9.150
8.930
8.990
931,574
+0.03(+0.33%)
Nov 16, 2020
9.000
9.050
8.360
8.960
828,009
+0.10(+1.13%)
Nov 13, 2020
8.500
8.920
8.339
8.860
707,500
+0.39(+4.60%)
Nov 12, 2020
7.950
8.590
7.950
8.470
1,130,324
+0.56(+7.08%)
Nov 11, 2020
7.260
7.920
7.130
7.910
1,753,006
+0.69(+9.56%)
Nov 10, 2020
7.090
7.530
6.790
7.220
937,783
+0.50(+7.44%)
Nov 09, 2020
7.420
7.500
6.710
6.720
576,920
-0.49(-6.80%)
Nov 06, 2020
7.280
7.360
7.110
7.210
233,900
-0.04(-0.55%)
Nov 05, 2020
7.010
7.280
6.980
7.250
335,256
+0.35(+5.07%)
Nov 04, 2020
7.280
7.340
6.860
6.900
607,312
-0.27(-3.77%)
Nov 03, 2020
6.890
7.274
6.740
7.170
898,975
+0.39(+5.75%)
Nov 02, 2020
6.880
7.050
6.650
6.780
488,298
-0.08(-1.17%)
Oct 30, 2020
6.980
7.340
6.780
6.860
967,200
-0.17(-2.42%)
Oct 29, 2020
7.400
7.430
6.300
7.030
2,038,088
-0.38(-5.13%)
Oct 28, 2020
7.670
7.670
7.290
7.410
628,233
-0.38(-4.88%)
Oct 27, 2020
7.520
7.840
7.430
7.790
513,453
+0.33(+4.42%)
Oct 26, 2020
7.760
7.840
7.400
7.460
549,664
-0.37(-4.73%)
Oct 23, 2020
7.740
7.900
7.640
7.830
245,200
+0.08(+1.03%)
Oct 22, 2020
7.610
7.900
7.600
7.750
655,403
+0.06(+0.78%)
Oct 21, 2020
7.830
7.830
7.570
7.690
718,473
-0.09(-1.16%)
Oct 20, 2020
7.950
8.000
7.640
7.780
809,226
-0.11(-1.39%)
Oct 19, 2020
7.760
7.940
7.630
7.890
905,664
+0.11(+1.41%)
Oct 16, 2020
7.900
8.170
7.640
7.780
1,068,500
-0.07(-0.89%)
Oct 15, 2020
7.590
7.860
7.440
7.850
1,166,618
+0.07(+0.90%)
Oct 14, 2020
7.970
7.980
7.610
7.780
1,056,717
-0.16(-2.02%)
Oct 13, 2020
7.880
7.970
7.803
7.940
233,791
+0.01(+0.13%)
Oct 12, 2020
8.000
8.050
7.810
7.930
286,523
+0.00(+0.00%)
Oct 09, 2020
7.900
7.940
7.690
7.930
250,200
+0.13(+1.67%)
Oct 08, 2020
7.890
7.950
7.760
7.800
283,206
-0.01(-0.13%)
Oct 07, 2020
7.720
8.040
7.680
7.810
472,630
+0.16(+2.09%)
Oct 06, 2020
7.660
7.820
7.574
7.650
280,430
-0.03(-0.39%)
Oct 05, 2020
7.640
7.680
7.500
7.680
276,003
+0.08(+1.05%)
Oct 02, 2020
7.550
7.760
7.500
7.600
299,000
-0.18(-2.31%)
Oct 01, 2020
7.530
7.780
7.492
7.780
470,283
+0.36(+4.85%)
Sep 30, 2020
7.510
7.910
7.380
7.420
809,513
-0.09(-1.20%)
Sep 29, 2020
7.520
7.540
7.300
7.510
379,943
-0.05(-0.66%)
Sep 28, 2020
7.480
7.603
7.400
7.560
724,838
+0.22(+3.00%)
Sep 25, 2020
6.800
7.380
6.800
7.340
543,000
+0.43(+6.22%)
Sep 24, 2020
7.180
7.180
6.790
6.910
715,519
-0.27(-3.76%)
Sep 23, 2020
7.340
7.670
7.180
7.180
936,873
-0.14(-1.91%)
Sep 22, 2020
7.450
7.500
7.130
7.320
346,447
-0.07(-0.95%)
Sep 21, 2020
7.210
7.390
7.020
7.390
387,669
+0.22(+3.07%)
Sep 18, 2020
6.910
7.300
6.840
7.170
369,900
+0.33(+4.82%)
Sep 17, 2020
7.100
7.100
6.800
6.840
342,978
-0.15(-2.15%)
Sep 16, 2020
7.390
7.420
6.800
6.990
672,382
-0.34(-4.64%)
Sep 15, 2020
7.100
7.710
7.100
7.330
1,308,429
+0.28(+3.97%)
Sep 14, 2020
6.920
7.080
6.860
7.050
231,844
+0.17(+2.47%)
Sep 11, 2020
6.830
6.990
6.750
6.880
267,300
+0.10(+1.47%)
Sep 10, 2020
7.020
7.150
6.740
6.780
436,945
-0.23(-3.28%)
Sep 09, 2020
6.590
7.080
6.590
7.010
391,844
+0.42(+6.37%)
Sep 08, 2020
6.630
6.744
6.530
6.590
456,475
-0.19(-2.80%)
Sep 04, 2020
6.950
6.970
6.530
6.780
516,000
-0.18(-2.59%)
Sep 03, 2020
7.290
7.400
6.890
6.960
528,865
-0.31(-4.26%)
Sep 02, 2020
7.120
7.280
6.920
7.270
627,588
+0.16(+2.25%)
Sep 01, 2020
6.800
7.130
6.720
7.110
347,426
+0.31(+4.56%)
Aug 31, 2020
6.780
6.830
6.630
6.800
299,242
+0.01(+0.15%)
Aug 28, 2020
6.800
6.870
6.710
6.790
183,600
+0.00(+0.07%)
Aug 27, 2020
7.000
7.130
6.670
6.785
396,019
-0.21(-2.93%)
Aug 26, 2020
6.500
7.310
6.500
6.990
636,096
+0.32(+4.80%)
Aug 25, 2020
6.850
6.870
6.500
6.670
1,096,391
-0.08(-1.19%)
Aug 24, 2020
6.870
6.880
6.410
6.750
1,072,068
-0.03(-0.44%)
Aug 21, 2020
7.040
7.090
6.710
6.780
453,300
-0.31(-4.37%)
Aug 20, 2020
6.810
7.300
6.770
7.090
1,180,434
+0.28(+4.11%)
Aug 19, 2020
6.890
7.045
6.760
6.810
340,241
-0.07(-1.02%)
Aug 18, 2020
6.990
7.000
6.680
6.880
3,590,590
-0.08(-1.15%)
Aug 17, 2020
6.800
7.050
6.800
6.960
430,785
+0.18(+2.65%)
Aug 14, 2020
6.780
6.800
6.530
6.780
307,500
+0.09(+1.35%)
Aug 13, 2020
6.500
6.775
6.500
6.690
306,755
+0.18(+2.76%)
Aug 12, 2020
6.300
6.540
6.250
6.510
446,464
+0.21(+3.33%)
Aug 11, 2020
6.270
6.440
6.250
6.300
516,382
-0.03(-0.47%)
Aug 10, 2020
6.340
6.530
6.250
6.330
369,236
+0.00(+0.00%)
Aug 07, 2020
6.540
6.650
6.260
6.330
439,100
-0.27(-4.09%)
Aug 06, 2020
6.620
6.970
6.550
6.600
369,412
+0.03(+0.46%)
Aug 05, 2020
7.530
7.620
6.000
6.570
2,127,925
-0.59(-8.24%)
Aug 04, 2020
7.030
7.170
6.920
7.160
648,543
+0.06(+0.85%)
Aug 03, 2020
6.600
7.260
6.600
7.100
899,902
+0.52(+7.90%)
Jul 31, 2020
6.820
6.870
6.310
6.580
788,000
-0.24(-3.52%)
Jul 30, 2020
6.560
6.881
6.400
6.820
531,394
+0.14(+2.10%)
Jul 29, 2020
6.650
6.710
6.510
6.680
1,122,526
+0.18(+2.77%)
Jul 28, 2020
6.070
6.640
6.030
6.500
1,046,640
+0.51(+8.51%)
Jul 27, 2020
5.790
6.200
5.770
5.990
628,368
+0.30(+5.27%)
Jul 24, 2020
5.680
5.870
5.580
5.690
621,400
-0.01(-0.18%)
Jul 23, 2020
5.250
5.840
5.240
5.700
1,389,400
+0.48(+9.20%)
Jul 22, 2020
5.000
5.230
4.930
5.220
638,943
+0.44(+9.21%)
Jul 21, 2020
4.750
4.920
4.750
4.780
223,182
+0.08(+1.70%)
Jul 20, 2020
4.660
4.770
4.600
4.700
364,899
-0.02(-0.42%)
Jul 17, 2020
4.710
4.870
4.645
4.720
374,600
-0.02(-0.42%)
Jul 16, 2020
4.540
4.740
4.530
4.740
185,532
+0.14(+3.04%)
Jul 15, 2020
4.700
4.710
4.550
4.600
407,731
-0.04(-0.86%)
Jul 14, 2020
4.690
4.700
4.380
4.640
555,719
-0.12(-2.52%)
Jul 13, 2020
4.990
5.050
4.700
4.760
404,396
-0.15(-3.05%)
Jul 10, 2020
4.880
4.930
4.720
4.910
324,900
+0.18(+3.81%)
Jul 09, 2020
5.210
5.250
4.570
4.730
776,173
-0.46(-8.86%)
Jul 08, 2020
4.840
5.480
4.840
5.190
1,532,494
+0.38(+7.90%)
Jul 07, 2020
4.760
4.835
4.650
4.810
763,976
+0.03(+0.63%)
Jul 06, 2020
4.800
4.910
4.730
4.780
412,272
-0.02(-0.42%)
Jul 02, 2020
4.720
4.880
4.660
4.800
295,100
+0.17(+3.67%)
Jul 01, 2020
4.720
4.790
4.520
4.630
179,457
-0.07(-1.49%)
Jun 30, 2020
4.770
4.850
4.690
4.700
298,053
-0.07(-1.47%)
Jun 29, 2020
4.650
4.870
4.570
4.770
326,316
+0.09(+1.92%)
Jun 26, 2020
4.540
4.800
4.490
4.680
609,500
+0.08(+1.74%)
Jun 25, 2020
4.640
4.690
4.510
4.600
378,229
-0.07(-1.50%)
Jun 24, 2020
4.700
4.750
4.570
4.670
270,435
-0.09(-1.89%)
Jun 23, 2020
4.850
4.870
4.640
4.760
278,760
-0.10(-2.06%)
Jun 22, 2020
4.690
4.860
4.510
4.860
1,478,897
+0.14(+2.97%)
Jun 19, 2020
4.600
4.780
4.560
4.720
479,800
+0.18(+3.96%)
Jun 18, 2020
4.560
4.610
4.430
4.540
226,820
-0.05(-1.09%)
Jun 17, 2020
4.920
5.000
4.530
4.590
362,683
-0.29(-5.94%)
Jun 16, 2020
4.770
5.040
4.630
4.880
2,236,937
+0.35(+7.73%)
Jun 15, 2020
4.330
4.630
4.310
4.530
560,728
+0.02(+0.44%)
Jun 12, 2020
4.440
4.720
4.300
4.510
1,704,800
+0.06(+1.35%)
Jun 11, 2020
4.850
4.870
4.300
4.450
2,189,940
-0.62(-12.23%)
Jun 10, 2020
4.950
5.160
4.750
5.070
2,859,478
+0.12(+2.42%)
Jun 09, 2020
5.000
5.020
4.630
4.950
953,143
-0.10(-1.98%)
Jun 08, 2020
4.940
5.200
4.760
5.050
1,284,003
+0.07(+1.41%)
Jun 05, 2020
5.000
5.080
4.840
4.980
625,100
+0.05(+1.01%)
Jun 04, 2020
5.130
5.140
4.860
4.930
1,007,934
+0.03(+0.61%)
Jun 03, 2020
5.210
5.340
4.720
4.900
1,194,343
-0.13(-2.68%)
Jun 02, 2020
4.650
5.450
4.620
5.035
2,428,580
+0.40(+8.51%)
Jun 01, 2020
4.680
4.780
4.360
4.640
920,616
-0.05(-1.07%)
May 29, 2020
4.150
5.049
4.150
4.690
1,416,800
+0.50(+11.93%)
May 28, 2020
4.400
4.410
4.120
4.190
580,824
-0.24(-5.42%)
May 27, 2020
4.220
4.470
4.070
4.430
585,850
+0.26(+6.24%)
May 26, 2020
3.950
4.300
3.850
4.170
962,759
+0.33(+8.59%)
May 22, 2020
3.900
3.900
3.690
3.840
405,100
-0.03(-0.78%)
May 21, 2020
3.820
3.910
3.810
3.870
846,109
+0.05(+1.31%)
May 20, 2020
3.770
3.840
3.670
3.820
500,143
+0.09(+2.41%)
May 19, 2020
3.550
3.765
3.410
3.730
510,534
+0.15(+4.19%)
May 18, 2020
3.810
3.820
3.530
3.580
436,036
-0.08(-2.19%)
May 15, 2020
3.760
3.910
3.640
3.660
429,000
-0.07(-1.88%)
May 14, 2020
3.490
3.810
3.380
3.730
550,840
+0.13(+3.61%)
May 13, 2020
3.960
4.080
3.320
3.600
1,850,973
-0.21(-5.51%)
May 12, 2020
3.670
4.020
3.540
3.810
817,456
+0.33(+9.48%)
May 11, 2020
3.310
3.690
3.180
3.480
1,650,952
+0.23(+7.08%)
May 08, 2020
3.130
3.360
3.100
3.250
981,600
+0.20(+6.56%)
May 07, 2020
2.840
3.230
2.770
3.050
706,231
+0.30(+10.91%)
May 06, 2020
2.910
2.990
2.710
2.750
563,449
+0.06(+2.23%)
May 05, 2020
2.630
2.770
2.629
2.690
278,050
+0.10(+3.86%)
May 04, 2020
2.600
2.640
2.505
2.590
216,324
-0.03(-1.15%)
May 01, 2020
2.780
2.800
2.610
2.620
309,900
-0.19(-6.76%)
Apr 30, 2020
2.600
2.940
2.550
2.810
530,565
+0.15(+5.64%)
Apr 29, 2020
2.700
2.740
2.610
2.660
505,793
-0.03(-1.12%)
Apr 28, 2020
2.740
2.790
2.680
2.690
310,790
-0.01(-0.37%)
Apr 27, 2020
2.790
2.830
2.700
2.700
410,228
+0.01(+0.37%)
Apr 24, 2020
2.720
2.820
2.670
2.690
776,400
+0.02(+0.75%)
Apr 23, 2020
2.570
2.740
2.560
2.670
676,228
+0.15(+5.95%)
Apr 22, 2020
2.590
2.650
2.470
2.520
755,083
-0.04(-1.56%)
Apr 21, 2020
2.370
2.600
2.320
2.560
500,671
+0.18(+7.56%)
Apr 20, 2020
2.290
2.430
2.250
2.380
551,089
+0.12(+5.31%)
Apr 17, 2020
2.170
2.320
2.130
2.260
472,000
+0.15(+7.11%)
Apr 16, 2020
2.090
2.230
1.970
2.110
315,955
+0.08(+3.94%)
Apr 15, 2020
2.180
2.220
1.985
2.030
222,588
-0.15(-6.88%)
Apr 14, 2020
2.160
2.400
2.100
2.180
417,456
+0.15(+7.39%)
Apr 13, 2020
1.970
2.080
1.830
2.030
238,682
+0.16(+8.56%)
Apr 09, 2020
1.960
2.070
1.830
1.870
358,300
+0.00(+0.00%)
Apr 08, 2020
1.850
1.950
1.830
1.870
199,411
+0.06(+3.31%)
Apr 07, 2020
1.840
1.900
1.800
1.810
241,489
+0.06(+3.43%)
Apr 06, 2020
1.720
1.840
1.660
1.750
270,451
+0.05(+2.94%)
Apr 03, 2020
1.720
1.760
1.640
1.700
221,500
-0.01(-0.58%)
Apr 02, 2020
1.700
1.750
1.630
1.710
121,829
+0.04(+2.40%)
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
.