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 (%)
Apr 30, 2018
7.000
7.050
6.650
6.750
237,827
-0.25(-3.57%)
Apr 27, 2018
7.000
7.050
6.900
7.000
113,122
+0.05(+0.72%)
Apr 26, 2018
7.000
7.050
6.900
6.950
229,304
+0.00(+0.00%)
Apr 25, 2018
6.900
7.050
6.900
6.950
98,823
+0.00(+0.00%)
Apr 24, 2018
6.900
7.075
6.800
6.950
234,976
+0.05(+0.72%)
Apr 23, 2018
6.950
7.000
6.750
6.900
241,112
+0.00(+0.00%)
Apr 20, 2018
7.100
7.200
6.900
6.900
234,643
-0.25(-3.50%)
Apr 19, 2018
7.300
7.350
7.100
7.150
217,763
-0.15(-2.05%)
Apr 18, 2018
7.350
7.400
7.300
7.300
159,759
-0.10(-1.35%)
Apr 17, 2018
7.550
7.550
7.350
7.400
180,813
-0.10(-1.33%)
Apr 16, 2018
7.500
7.600
7.400
7.500
86,981
+0.05(+0.67%)
Apr 13, 2018
7.200
7.550
7.200
7.450
502,434
+0.25(+3.47%)
Apr 12, 2018
7.200
7.300
7.100
7.200
220,424
+0.05(+0.70%)
Apr 11, 2018
7.100
7.200
7.050
7.150
120,540
+0.00(+0.00%)
Apr 10, 2018
7.300
7.300
7.100
7.150
216,529
-0.10(-1.38%)
Apr 09, 2018
7.300
7.300
7.150
7.250
185,343
+0.00(+0.00%)
Apr 06, 2018
7.250
7.450
7.200
7.250
132,819
-0.05(-0.68%)
Apr 05, 2018
7.100
7.350
7.100
7.300
72,345
+0.20(+2.82%)
Apr 04, 2018
6.750
7.150
6.700
7.100
175,578
+0.30(+4.41%)
Apr 03, 2018
6.850
6.950
6.555
6.800
184,797
+0.00(+0.00%)
Apr 02, 2018
7.100
7.100
6.750
6.800
267,630
-0.30(-4.23%)
Mar 29, 2018
7.100
7.100
7.100
0
+0.00(+0.00%)
Mar 28, 2018
7.100
7.200
7.050
7.100
201,636
-0.05(-0.70%)
Mar 27, 2018
7.150
7.300
7.050
7.150
213,103
+0.05(+0.70%)
Mar 26, 2018
7.100
7.200
7.000
7.100
251,358
+0.05(+0.71%)
Mar 23, 2018
7.250
7.400
7.000
7.050
297,524
-0.25(-3.42%)
Mar 22, 2018
7.350
7.500
7.300
7.300
280,864
-0.05(-0.68%)
Mar 21, 2018
7.300
7.400
7.210
7.350
138,317
+0.00(+0.00%)
Mar 20, 2018
7.350
7.450
7.150
7.350
283,277
+0.05(+0.68%)
Mar 19, 2018
7.200
7.500
7.150
7.300
131,391
+0.05(+0.69%)
Mar 16, 2018
7.250
7.350
7.100
7.250
515,097
+0.00(+0.00%)
Mar 15, 2018
7.300
7.400
7.100
7.250
282,161
-0.05(-0.68%)
Mar 14, 2018
7.400
7.450
7.300
7.300
143,171
-0.10(-1.35%)
Mar 13, 2018
7.550
7.550
7.300
7.400
188,278
-0.05(-0.67%)
Mar 12, 2018
7.400
7.675
7.375
7.450
401,979
+0.05(+0.68%)
Mar 09, 2018
7.450
7.550
7.350
7.400
202,170
-0.05(-0.67%)
Mar 08, 2018
7.250
7.450
7.250
7.450
287,171
+0.20(+2.76%)
Mar 07, 2018
7.300
7.450
7.200
7.250
339,438
+0.00(+0.00%)
Mar 06, 2018
7.350
7.400
7.000
7.250
228,467
-0.05(-0.68%)
Mar 05, 2018
7.050
7.400
7.025
7.300
413,216
+0.20(+2.82%)
Mar 02, 2018
6.950
7.100
6.900
7.100
214,335
+0.10(+1.43%)
Mar 01, 2018
7.000
7.250
6.900
7.000
242,507
+0.05(+0.72%)
Feb 28, 2018
7.100
7.250
6.700
6.950
230,893
-0.05(-0.71%)
Feb 27, 2018
6.600
7.500
6.272
7.000
1,208,635
+0.30(+4.48%)
Feb 26, 2018
6.900
6.950
6.600
6.700
225,317
-0.25(-3.60%)
Feb 23, 2018
7.050
7.100
6.900
6.950
201,217
-0.05(-0.71%)
Feb 22, 2018
7.000
7.050
6.850
7.000
172,329
+0.05(+0.72%)
Feb 21, 2018
7.000
7.150
6.900
6.950
190,033
-0.05(-0.71%)
Feb 20, 2018
7.050
7.160
6.850
7.000
263,855
-0.10(-1.41%)
Feb 16, 2018
7.100
7.100
7.100
0
-0.10(-1.39%)
Feb 15, 2018
7.150
7.250
7.000
7.200
250,010
+0.10(+1.41%)
Feb 14, 2018
6.950
7.200
6.850
7.100
655,335
+0.15(+2.16%)
Feb 13, 2018
7.000
7.050
6.950
6.950
46,988
-0.05(-0.71%)
Feb 12, 2018
7.050
7.125
6.950
7.000
154,311
+0.00(+0.00%)
Feb 09, 2018
7.000
7.100
6.600
7.000
673,872
+0.05(+0.72%)
Feb 08, 2018
7.000
7.000
6.850
6.950
340,256
+0.00(+0.00%)
Feb 07, 2018
6.850
7.025
6.850
6.950
334,421
+0.05(+0.72%)
Feb 06, 2018
6.750
7.000
6.600
6.900
331,889
+0.00(+0.00%)
Feb 05, 2018
7.050
7.050
6.875
6.900
306,698
-0.15(-2.13%)
Feb 02, 2018
7.150
7.150
6.925
7.050
231,878
-0.15(-2.08%)
Feb 01, 2018
7.350
7.350
7.150
7.200
304,238
-0.20(-2.70%)
Jan 31, 2018
7.550
7.550
7.350
7.400
198,400
-0.15(-1.99%)
Jan 30, 2018
7.650
7.700
7.650
7.550
445,340
-0.15(-1.95%)
Jan 29, 2018
7.800
7.800
7.600
7.700
420,996
-0.15(-1.91%)
Jan 26, 2018
7.850
8.000
7.700
7.850
205,784
+0.00(+0.00%)
Jan 25, 2018
8.000
8.075
7.850
7.850
222,196
-0.20(-2.48%)
Jan 24, 2018
8.000
8.125
7.950
8.050
189,937
+0.05(+0.63%)
Jan 23, 2018
8.100
8.100
7.950
8.000
248,585
-0.15(-1.84%)
Jan 22, 2018
8.100
8.200
8.025
8.150
219,168
+0.00(+0.00%)
Jan 19, 2018
8.050
8.200
8.050
8.150
102,563
+0.10(+1.24%)
Jan 18, 2018
8.050
8.125
8.050
8.050
81,412
+0.00(+0.00%)
Jan 17, 2018
8.100
8.250
8.000
8.050
130,102
-0.05(-0.62%)
Jan 16, 2018
8.100
8.150
8.000
8.100
151,555
+0.05(+0.62%)
Jan 12, 2018
8.050
8.050
8.050
0
-0.05(-0.62%)
Jan 11, 2018
8.000
8.200
8.000
8.100
144,067
+0.15(+1.89%)
Jan 10, 2018
7.950
7.950
294,833
-0.60(-7.02%)
Jan 09, 2018
8.750
8.800
8.400
8.550
215,100
-0.15(-1.72%)
Jan 08, 2018
8.250
8.845
8.250
8.700
593,959
+0.45(+5.45%)
Jan 05, 2018
8.100
8.350
7.950
8.250
222,634
+0.20(+2.48%)
Jan 04, 2018
7.850
8.250
7.800
8.050
192,130
+0.20(+2.55%)
Jan 03, 2018
7.850
7.900
7.800
7.850
77,176
+0.05(+0.64%)
Jan 02, 2018
7.850
7.900
7.700
7.800
201,752
+0.05(+0.65%)
Dec 29, 2017
7.750
7.750
7.750
0
+0.00(+0.00%)
Dec 28, 2017
7.900
7.900
7.650
7.750
131,854
-0.15(-1.90%)
Dec 27, 2017
7.900
8.050
7.800
7.900
141,739
+0.00(+0.00%)
Dec 26, 2017
8.000
8.050
7.900
7.900
45,832
-0.10(-1.25%)
Dec 22, 2017
7.900
8.000
7.850
8.000
98,966
+0.05(+0.63%)
Dec 21, 2017
7.900
8.100
7.855
7.950
93,352
+0.05(+0.63%)
Dec 20, 2017
8.100
8.150
7.800
7.900
194,518
-0.20(-2.47%)
Dec 19, 2017
8.150
8.300
8.000
8.100
273,834
+0.05(+0.62%)
Dec 18, 2017
8.100
8.250
7.950
8.050
1,015,359
+0.00(+0.00%)
Dec 15, 2017
8.100
7.900
8.050
3,978,653
+0.15(+1.90%)
Dec 14, 2017
7.900
8.050
7.850
7.900
138,466
-0.05(-0.63%)
Dec 13, 2017
7.850
8.050
7.750
7.950
194,294
+0.15(+1.92%)
Dec 12, 2017
7.800
8.000
7.800
7.800
212,336
+0.00(+0.00%)
Dec 11, 2017
7.650
7.900
7.650
7.800
91,644
+0.15(+1.96%)
Dec 08, 2017
7.550
7.700
7.495
7.650
155,916
+0.15(+2.00%)
Dec 07, 2017
7.550
7.650
7.450
7.500
140,310
-0.05(-0.66%)
Dec 06, 2017
7.550
7.600
7.500
7.550
147,465
+0.00(+0.00%)
Dec 05, 2017
7.850
8.000
7.550
7.550
161,563
-0.30(-3.82%)
Dec 04, 2017
8.050
8.050
7.800
7.850
198,794
-0.10(-1.26%)
Dec 01, 2017
7.850
8.140
7.750
7.950
244,856
+0.05(+0.63%)
Nov 30, 2017
7.750
7.975
7.700
7.900
208,794
+0.20(+2.60%)
Nov 29, 2017
7.700
7.775
7.650
7.700
109,175
+0.00(+0.00%)
Nov 28, 2017
7.600
7.750
7.550
7.700
141,249
+0.10(+1.32%)
Nov 27, 2017
7.600
7.700
7.500
7.600
177,161
+0.05(+0.66%)
Nov 24, 2017
7.650
7.700
7.490
7.550
184,578
-0.10(-1.31%)
Nov 22, 2017
7.750
7.850
7.555
7.650
321,185
-0.10(-1.29%)
Nov 21, 2017
7.950
8.000
7.750
7.750
185,675
-0.22(-2.82%)
Nov 20, 2017
7.650
8.100
7.550
7.975
459,864
+0.27(+3.57%)
Nov 17, 2017
7.400
7.700
7.375
7.700
285,162
+0.25(+3.36%)
Nov 16, 2017
7.400
7.525
7.350
7.450
262,697
+0.05(+0.68%)
Nov 15, 2017
7.450
7.500
7.175
7.400
498,079
+0.00(+0.00%)
Nov 14, 2017
7.050
7.500
7.000
7.400
577,444
+0.40(+5.71%)
Nov 13, 2017
7.500
7.500
6.950
7.000
609,714
-0.50(-6.67%)
Nov 10, 2017
7.700
7.750
7.300
7.500
497,812
-0.17(-2.28%)
Nov 09, 2017
7.600
7.725
7.400
7.675
758,874
-0.05(-0.65%)
Nov 08, 2017
8.400
8.660
7.674
7.725
1,014,608
-1.08(-12.22%)
Nov 07, 2017
8.600
9.000
8.500
8.800
304,020
+0.10(+1.15%)
Nov 06, 2017
8.850
8.900
8.625
8.700
300,245
-0.10(-1.14%)
Nov 03, 2017
9.250
9.250
8.400
8.800
639,461
-0.45(-4.86%)
Nov 02, 2017
9.350
9.500
9.150
9.250
425,728
-0.15(-1.60%)
Nov 01, 2017
9.400
9.650
9.250
9.400
272,509
+0.05(+0.53%)
Oct 31, 2017
9.250
9.450
9.150
9.350
525,060
+0.10(+1.08%)
Oct 30, 2017
9.300
9.300
9.150
9.250
83,382
+0.00(+0.00%)
Oct 27, 2017
9.250
9.400
9.200
9.250
103,531
+0.05(+0.54%)
Oct 26, 2017
9.200
9.450
9.150
9.200
283,151
+0.05(+0.55%)
Oct 25, 2017
9.050
9.250
8.950
9.150
174,382
+0.05(+0.55%)
Oct 24, 2017
9.300
9.300
9.000
9.100
87,801
-0.10(-1.09%)
Oct 23, 2017
9.350
9.400
9.100
9.200
311,968
-0.20(-2.13%)
Oct 20, 2017
9.350
9.400
9.155
9.400
643,887
+0.10(+1.08%)
Oct 19, 2017
9.400
9.400
9.200
9.300
203,429
-0.05(-0.53%)
Oct 18, 2017
9.400
9.500
9.300
9.350
175,302
-0.05(-0.53%)
Oct 17, 2017
9.500
9.600
9.300
9.400
686,955
-0.10(-1.05%)
Oct 16, 2017
9.450
9.650
9.400
9.500
518,640
+0.00(+0.00%)
Oct 13, 2017
9.300
9.500
9.206
9.500
210,866
+0.20(+2.15%)
Oct 12, 2017
9.250
9.400
8.900
9.300
115,081
+0.05(+0.54%)
Oct 11, 2017
9.300
9.350
9.200
9.250
181,712
+0.00(+0.00%)
Oct 10, 2017
9.300
9.350
9.200
9.250
193,158
-0.05(-0.54%)
Oct 09, 2017
9.250
9.425
9.150
9.300
239,225
+0.00(+0.00%)
Oct 06, 2017
9.050
9.400
8.975
9.300
622,663
+0.30(+3.33%)
Oct 05, 2017
8.700
9.075
8.600
9.000
402,629
+0.30(+3.45%)
Oct 04, 2017
8.400
8.750
8.275
8.700
242,563
+0.25(+2.96%)
Oct 03, 2017
8.650
8.650
8.350
8.450
133,029
-0.15(-1.74%)
Oct 02, 2017
8.650
8.700
8.500
8.600
382,014
-0.10(-1.15%)
Sep 29, 2017
8.500
8.750
8.350
8.700
297,588
+0.25(+2.96%)
Sep 28, 2017
8.250
8.550
8.000
8.450
1,049,480
+0.15(+1.81%)
Sep 27, 2017
8.500
8.625
8.150
8.300
624,999
-0.15(-1.78%)
Sep 26, 2017
8.400
8.650
8.400
8.450
239,432
+0.00(+0.00%)
Sep 25, 2017
8.400
8.475
8.325
8.450
227,788
+0.05(+0.60%)
Sep 22, 2017
8.350
8.500
8.350
8.400
84,181
+0.05(+0.60%)
Sep 21, 2017
8.150
8.400
8.150
8.350
224,189
+0.15(+1.83%)
Sep 20, 2017
8.350
8.425
8.100
8.200
632,169
-0.10(-1.20%)
Sep 19, 2017
8.500
8.600
8.250
8.300
229,433
-0.10(-1.19%)
Sep 18, 2017
8.500
8.600
8.400
8.400
142,945
-0.10(-1.18%)
Sep 15, 2017
8.500
8.575
8.325
8.500
276,314
-0.05(-0.58%)
Sep 14, 2017
8.500
8.550
8.350
8.550
185,173
+0.00(+0.00%)
Sep 13, 2017
8.550
8.650
8.450
8.550
379,631
+0.05(+0.59%)
Sep 12, 2017
8.600
8.950
8.310
8.500
679,246
-0.05(-0.58%)
Sep 11, 2017
9.050
9.050
8.475
8.550
437,762
-0.40(-4.47%)
Sep 08, 2017
8.900
9.100
8.800
8.950
470,664
+0.00(+0.00%)
Sep 07, 2017
8.800
9.000
8.650
8.950
340,546
+0.15(+1.70%)
Sep 06, 2017
8.700
8.900
8.600
8.800
380,084
+0.10(+1.15%)
Sep 05, 2017
8.600
8.600
8.450
8.700
249,619
+0.10(+1.16%)
Sep 01, 2017
8.650
8.750
8.500
8.600
296,618
+0.00(+0.00%)
Aug 31, 2017
8.250
8.700
8.200
8.600
507,559
+0.35(+4.24%)
Aug 30, 2017
8.400
8.532
8.200
8.250
344,991
-0.20(-2.37%)
Aug 29, 2017
8.500
8.550
8.275
8.450
329,014
-0.15(-1.74%)
Aug 28, 2017
8.500
8.650
8.400
8.600
333,955
+0.05(+0.58%)
Aug 25, 2017
8.600
8.700
8.500
8.550
422,778
-0.05(-0.58%)
Aug 24, 2017
8.700
8.700
8.500
8.600
302,245
-0.15(-1.71%)
Aug 23, 2017
8.650
8.800
8.600
8.750
135,128
+0.10(+1.16%)
Aug 22, 2017
8.650
8.825
8.500
8.650
310,617
+0.00(+0.00%)
Aug 21, 2017
8.800
8.825
8.600
8.650
168,116
-0.20(-2.26%)
Aug 18, 2017
8.950
8.950
8.625
8.850
258,109
-0.10(-1.12%)
Aug 17, 2017
9.250
9.275
8.850
8.950
234,106
-0.35(-3.76%)
Aug 16, 2017
9.500
9.500
9.150
9.300
360,648
-0.15(-1.59%)
Aug 15, 2017
9.550
9.550
9.300
9.450
450,779
-0.05(-0.53%)
Aug 14, 2017
9.150
9.650
9.100
9.500
457,839
+0.35(+3.83%)
Aug 11, 2017
8.700
9.150
8.550
9.150
411,079
+0.55(+6.40%)
Aug 10, 2017
8.800
9.000
8.500
8.600
686,369
-0.35(-3.91%)
Aug 09, 2017
8.500
9.150
8.450
8.950
1,260,580
-0.20(-2.19%)
Aug 08, 2017
9.300
9.300
9.050
9.150
401,028
-0.20(-2.14%)
Aug 07, 2017
9.250
9.400
9.200
9.350
146,242
+0.10(+1.08%)
Aug 04, 2017
9.250
9.300
9.150
9.250
155,317
+0.10(+1.09%)
Aug 03, 2017
9.250
9.300
9.100
9.150
209,896
-0.10(-1.08%)
Aug 02, 2017
9.350
9.360
9.050
9.250
305,565
-0.15(-1.60%)
Aug 01, 2017
9.500
9.600
9.300
9.400
204,786
-0.10(-1.05%)
Jul 31, 2017
9.550
9.600
9.200
9.500
746,893
-0.10(-1.04%)
Jul 28, 2017
9.650
9.700
9.400
9.600
330,770
-0.05(-0.52%)
Jul 27, 2017
10.00
10.00
9.550
9.650
255,292
-0.25(-2.53%)
Jul 26, 2017
9.950
10.00
9.900
9.900
393,176
-0.10(-1.00%)
Jul 25, 2017
10.05
10.05
9.975
10.00
224,474
+0.00(+0.00%)
Jul 24, 2017
9.850
10.05
9.750
10.00
1,112,913
+0.15(+1.52%)
Jul 21, 2017
9.650
9.925
9.572
9.850
334,968
+0.15(+1.55%)
Jul 20, 2017
9.700
9.750
9.650
9.700
197,038
+0.05(+0.52%)
Jul 19, 2017
9.700
9.850
9.625
9.650
381,039
+0.05(+0.52%)
Jul 18, 2017
9.700
9.800
9.600
9.600
218,787
-0.15(-1.54%)
Jul 17, 2017
9.850
9.920
9.650
9.750
335,483
+0.00(+0.00%)
Jul 14, 2017
9.950
9.950
9.750
9.750
201,387
-0.20(-2.01%)
Jul 13, 2017
9.850
9.950
9.700
9.950
178,901
+0.05(+0.51%)
Jul 12, 2017
9.750
10.00
9.750
9.900
404,549
+0.10(+1.02%)
Jul 11, 2017
9.750
9.900
9.700
9.800
252,992
+0.00(+0.00%)
Jul 10, 2017
9.950
9.950
9.700
9.800
164,743
-0.15(-1.51%)
Jul 07, 2017
9.850
9.975
9.750
9.950
173,130
+0.10(+1.02%)
Jul 06, 2017
9.950
10.00
9.750
9.850
188,405
-0.05(-0.51%)
Jul 05, 2017
10.00
10.03
9.900
9.900
375,410
-0.15(-1.49%)
Jul 03, 2017
9.950
10.20
9.950
10.05
208,672
-0.15(-1.47%)
Jun 30, 2017
9.650
10.20
9.500
10.20
485,506
+0.60(+6.25%)
Jun 29, 2017
9.750
9.800
9.600
9.600
350,148
-0.15(-1.54%)
Jun 28, 2017
9.900
9.950
9.600
9.750
372,124
-0.10(-1.02%)
Jun 27, 2017
10.00
10.20
9.800
9.850
305,155
-0.15(-1.50%)
Jun 26, 2017
10.00
10.15
9.900
10.00
328,738
+0.00(+0.00%)
Jun 23, 2017
9.800
10.05
9.750
10.00
363,315
+0.20(+2.04%)
Jun 22, 2017
9.650
9.900
9.650
9.800
387,356
+0.05(+0.51%)
Jun 21, 2017
9.600
9.800
9.550
9.750
258,672
+0.20(+2.09%)
Jun 20, 2017
9.350
9.600
9.150
9.550
297,751
+0.25(+2.69%)
Jun 19, 2017
9.300
9.400
9.250
9.300
408,647
+0.00(+0.00%)
Jun 16, 2017
9.550
9.650
9.300
9.300
256,388
-0.20(-2.11%)
Jun 15, 2017
9.450
9.600
9.300
9.500
196,332
-0.05(-0.52%)
Jun 14, 2017
9.600
9.722
9.500
9.550
178,707
+0.00(+0.00%)
Jun 13, 2017
9.600
9.640
9.450
9.550
117,692
+0.00(+0.00%)
Jun 12, 2017
9.550
9.650
9.400
9.550
205,198
-0.05(-0.52%)
Jun 09, 2017
9.850
9.877
9.550
9.600
310,703
-0.25(-2.54%)
Jun 08, 2017
9.450
9.950
9.400
9.850
553,409
+0.40(+4.23%)
Jun 07, 2017
9.550
9.700
9.450
9.450
217,559
-0.15(-1.56%)
Jun 06, 2017
9.700
9.800
9.550
9.600
618,578
-0.10(-1.03%)
Jun 05, 2017
9.700
9.800
9.600
9.700
1,081,344
+0.00(+0.00%)
Jun 02, 2017
9.400
9.800
9.400
9.700
661,996
+0.25(+2.65%)
Jun 01, 2017
9.400
9.450
9.300
9.450
342,343
+0.15(+1.61%)
May 31, 2017
9.400
9.600
9.250
9.300
545,617
-0.10(-1.06%)
May 30, 2017
9.600
9.600
9.400
9.400
360,102
-0.15(-1.57%)
May 26, 2017
9.600
9.600
9.475
9.550
339,814
-0.05(-0.52%)
May 25, 2017
9.600
9.650
9.470
9.600
444,873
+0.10(+1.05%)
May 24, 2017
9.550
9.600
9.375
9.500
451,585
+0.00(+0.00%)
May 23, 2017
9.500
9.575
9.200
9.500
885,172
+0.05(+0.53%)
May 22, 2017
9.300
9.500
9.100
9.450
1,224,952
+0.10(+1.07%)
May 19, 2017
8.550
9.450
8.550
9.350
1,731,178
+0.80(+9.36%)
May 18, 2017
8.700
8.750
8.450
8.550
723,658
-0.10(-1.16%)
May 17, 2017
8.950
8.950
8.600
8.650
1,071,128
-0.35(-3.89%)
May 16, 2017
8.800
9.150
8.700
9.000
1,020,096
+0.30(+3.45%)
May 15, 2017
8.450
8.750
8.400
8.700
901,696
+0.35(+4.19%)
May 12, 2017
8.000
8.400
7.950
8.350
2,734,131
+0.35(+4.37%)
May 11, 2017
7.950
8.025
7.950
8.000
765,944
+0.00(+0.00%)
May 10, 2017
7.450
8.050
7.450
8.000
930,041
+0.65(+8.84%)
May 09, 2017
7.450
7.475
7.300
7.350
451,455
-0.10(-1.34%)
May 08, 2017
7.350
7.450
7.300
7.450
393,409
+0.05(+0.68%)
May 05, 2017
7.250
7.400
7.200
7.400
397,848
+0.15(+2.07%)
May 04, 2017
7.100
7.250
7.100
7.250
275,166
+0.15(+2.11%)
May 03, 2017
7.150
7.225
7.100
7.100
385,215
-0.05(-0.70%)
May 02, 2017
7.250
7.300
7.025
7.150
655,895
-0.05(-0.69%)
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
.