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
Canopy Growth Corp
(TSX:
WEED
)
14.81
-0.16 (-1.07%)
Streaming Delayed Price
Updated: 4:18 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:
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
27.79
30.12
27.50
30.11
4,341,591
+2.77(+10.13%)
Apr 27, 2018
27.46
27.49
27.00
27.34
1,142,556
+0.10(+0.37%)
Apr 26, 2018
27.54
27.83
27.03
27.24
1,780,800
-0.01(-0.04%)
Apr 25, 2018
28.26
28.40
27.05
27.25
2,544,607
-0.99(-3.51%)
Apr 24, 2018
28.08
28.88
27.74
28.24
2,598,416
+0.09(+0.32%)
Apr 23, 2018
29.80
30.27
27.96
28.15
4,210,302
-1.86(-6.20%)
Apr 20, 2018
30.23
30.88
29.89
30.01
3,025,071
-0.24(-0.79%)
Apr 19, 2018
30.32
30.62
29.64
30.25
3,397,906
-0.35(-1.14%)
Apr 18, 2018
30.01
30.92
29.59
30.60
3,139,396
+0.74(+2.48%)
Apr 17, 2018
30.85
31.29
29.55
29.86
3,543,668
-1.04(-3.37%)
Apr 16, 2018
31.04
31.46
30.45
30.90
4,953,260
+1.06(+3.55%)
Apr 13, 2018
27.90
30.65
27.47
29.84
6,777,893
+2.17(+7.84%)
Apr 12, 2018
28.11
28.38
27.48
27.67
2,740,276
+0.01(+0.04%)
Apr 11, 2018
27.52
28.46
26.87
27.66
5,355,169
+0.15(+0.55%)
Apr 10, 2018
25.50
28.00
23.88
27.51
11,355,910
+1.77(+6.88%)
Apr 09, 2018
28.05
28.17
25.64
25.74
5,809,076
-1.95(-7.04%)
Apr 06, 2018
28.01
28.17
26.73
27.69
5,612,709
-0.80(-2.81%)
Apr 05, 2018
28.35
29.05
27.23
28.49
7,526,876
+0.85(+3.08%)
Apr 04, 2018
27.31
28.80
25.35
27.64
13,509,072
-0.35(-1.25%)
Apr 03, 2018
32.21
33.02
27.53
27.99
10,177,862
-4.02(-12.56%)
Apr 02, 2018
32.79
33.24
31.50
32.01
5,265,893
-1.65(-4.90%)
Mar 29, 2018
33.66
33.66
33.66
0
+1.41(+4.37%)
Mar 28, 2018
33.00
33.27
31.37
32.25
5,396,849
-1.06(-3.18%)
Mar 27, 2018
34.25
34.71
32.83
33.31
4,877,001
-0.87(-2.55%)
Mar 26, 2018
34.01
34.50
33.35
34.18
5,112,383
+0.77(+2.30%)
Mar 23, 2018
33.56
34.15
32.85
33.41
7,043,426
+1.72(+5.43%)
Mar 22, 2018
32.79
32.94
31.34
31.69
4,001,609
-1.42(-4.29%)
Mar 21, 2018
32.81
33.69
32.44
33.11
2,939,093
+0.15(+0.46%)
Mar 20, 2018
33.85
34.25
32.77
32.96
4,091,009
-0.72(-2.14%)
Mar 19, 2018
32.70
33.91
32.59
33.68
5,777,831
+1.16(+3.57%)
Mar 16, 2018
31.09
33.06
30.86
32.52
9,813,990
+1.31(+4.20%)
Mar 15, 2018
31.08
31.98
30.70
31.21
3,975,421
+0.11(+0.35%)
Mar 14, 2018
31.50
31.76
30.92
31.10
2,841,001
-0.84(-2.63%)
Mar 13, 2018
32.12
32.49
31.62
31.94
4,498,294
-0.55(-1.69%)
Mar 12, 2018
31.22
32.51
30.10
32.49
4,936,194
+1.54(+4.98%)
Mar 09, 2018
32.10
32.31
30.81
30.95
4,182,101
-0.86(-2.70%)
Mar 08, 2018
32.00
32.55
30.63
31.81
4,749,404
+0.39(+1.24%)
Mar 07, 2018
31.19
31.42
5,520,653
-1.51(-4.59%)
Mar 06, 2018
33.66
34.55
32.62
32.93
9,396,549
+0.56(+1.73%)
Mar 05, 2018
29.20
32.62
29.11
32.37
8,941,155
+3.38(+11.66%)
Mar 02, 2018
29.28
29.91
28.63
28.99
5,144,554
-0.97(-3.24%)
Mar 01, 2018
27.69
29.97
26.99
29.96
6,818,749
+2.61(+9.54%)
Feb 28, 2018
26.15
27.77
25.68
27.35
4,236,267
+0.90(+3.40%)
Feb 27, 2018
27.15
27.22
25.61
26.45
4,513,573
-0.83(-3.04%)
Feb 26, 2018
28.39
28.39
27.07
27.28
2,395,009
-0.61(-2.19%)
Feb 23, 2018
28.75
28.75
27.71
27.89
2,195,718
-0.54(-1.90%)
Feb 22, 2018
28.75
29.36
28.26
28.43
2,556,543
-0.31(-1.08%)
Feb 21, 2018
29.60
29.88
28.12
28.74
4,656,197
-0.86(-2.91%)
Feb 20, 2018
27.38
30.00
27.01
29.60
8,068,027
+3.10(+11.70%)
Feb 16, 2018
26.50
26.50
26.50
0
-1.49(-5.32%)
Feb 15, 2018
27.69
28.18
27.26
27.99
2,984,129
+0.84(+3.09%)
Feb 14, 2018
28.19
28.50
27.12
27.15
5,538,326
+0.43(+1.61%)
Feb 13, 2018
26.72
2,828,522
-0.18(-0.67%)
Feb 12, 2018
28.18
29.50
26.55
26.90
5,096,762
-1.27(-4.51%)
Feb 09, 2018
27.22
28.39
25.23
28.17
6,876,601
+1.02(+3.76%)
Feb 08, 2018
28.07
28.94
26.35
27.15
4,615,686
-0.47(-1.70%)
Feb 07, 2018
30.76
31.35
26.66
27.62
10,058,384
-1.18(-4.10%)
Feb 06, 2018
24.96
28.85
24.80
28.80
9,828,870
+4.51(+18.57%)
Feb 05, 2018
21.51
27.65
20.85
24.29
12,134,445
+0.18(+0.75%)
Feb 02, 2018
26.70
26.70
23.29
24.11
12,169,943
-3.44(-12.49%)
Feb 01, 2018
30.89
31.77
27.00
27.55
9,435,749
-3.47(-11.19%)
Jan 31, 2018
30.85
32.28
29.88
31.02
5,756,387
+0.54(+1.77%)
Jan 30, 2018
31.86
32.65
30.34
30.48
7,042,155
-2.62(-7.92%)
Jan 29, 2018
35.62
35.63
32.08
33.10
5,264,466
-1.99(-5.67%)
Jan 26, 2018
31.50
35.10
30.73
35.09
8,208,428
+3.41(+10.76%)
Jan 25, 2018
34.43
34.73
31.09
31.68
7,258,766
-3.19(-9.15%)
Jan 24, 2018
36.00
36.44
34.58
34.87
4,772,843
-1.77(-4.83%)
Jan 23, 2018
36.90
37.29
35.85
36.64
3,696,086
-0.74(-1.98%)
Jan 22, 2018
37.95
38.09
36.44
37.38
4,013,060
-0.10(-0.27%)
Jan 19, 2018
37.80
38.15
37.12
37.48
3,182,306
+0.52(+1.41%)
Jan 18, 2018
37.40
35.62
36.96
6,510,587
-0.65(-1.73%)
Jan 17, 2018
37.73
38.60
36.55
37.61
5,631,711
+1.09(+2.98%)
Jan 16, 2018
37.89
39.09
35.26
36.52
9,812,161
+0.02(+0.05%)
Jan 15, 2018
30.00
36.81
29.67
36.50
7,973,015
+4.15(+12.83%)
Jan 12, 2018
35.80
36.30
30.40
32.35
15,178,020
-5.21(-13.87%)
Jan 11, 2018
40.15
41.25
37.43
37.56
10,507,434
-4.36(-10.40%)
Jan 10, 2018
43.98
40.09
41.92
7,256,447
-0.15(-0.36%)
Jan 09, 2018
39.90
44.00
37.76
42.07
16,747,912
+2.21(+5.54%)
Jan 08, 2018
35.00
39.90
34.70
39.86
13,654,707
+5.86(+17.24%)
Jan 05, 2018
30.00
34.85
29.75
34.00
9,517,263
+1.68(+5.20%)
Jan 04, 2018
34.00
34.45
29.07
32.32
14,403,762
-3.58(-9.97%)
Jan 03, 2018
33.55
36.25
32.25
35.90
11,560,759
+3.53(+10.91%)
Jan 02, 2018
30.69
32.40
30.43
32.37
8,770,057
+2.63(+8.84%)
Dec 29, 2017
29.74
29.74
29.74
0
-0.67(-2.20%)
Dec 28, 2017
28.14
30.75
27.93
30.41
12,813,874
+2.64(+9.51%)
Dec 27, 2017
24.60
28.22
24.20
27.77
11,676,074
+4.65(+20.11%)
Dec 22, 2017
22.23
23.78
21.90
23.12
8,794,459
+1.22(+5.57%)
Dec 21, 2017
21.08
21.96
20.72
21.90
4,113,264
+0.77(+3.64%)
Dec 20, 2017
21.99
22.17
20.36
21.13
7,329,934
-0.72(-3.30%)
Dec 19, 2017
20.65
21.98
20.63
21.85
7,521,535
+1.23(+5.97%)
Dec 18, 2017
19.83
20.70
19.77
20.62
5,717,728
+1.10(+5.64%)
Dec 15, 2017
19.60
19.75
19.23
19.52
2,216,900
-0.01(-0.05%)
Dec 14, 2017
19.20
19.75
19.19
19.53
1,744,861
+0.35(+1.82%)
Dec 13, 2017
20.00
20.00
19.05
19.18
2,914,845
-0.81(-4.05%)
Dec 12, 2017
20.01
20.19
19.66
19.99
3,256,657
+0.08(+0.40%)
Dec 11, 2017
19.64
20.01
19.20
19.91
4,484,906
+0.49(+2.52%)
Dec 08, 2017
18.90
19.53
18.72
19.42
4,940,034
+1.17(+6.41%)
Dec 07, 2017
18.40
18.75
18.13
18.25
1,952,570
-0.07(-0.38%)
Dec 06, 2017
18.76
18.82
18.17
18.32
2,174,392
-0.44(-2.35%)
Dec 05, 2017
18.63
19.19
18.28
18.76
4,623,475
+0.51(+2.79%)
Dec 04, 2017
18.40
18.01
18.25
1,854,359
+0.25(+1.39%)
Dec 01, 2017
18.60
18.75
17.91
18.00
2,872,061
-0.43(-2.33%)
Nov 30, 2017
17.18
18.65
17.18
18.43
5,064,610
+0.92(+5.25%)
Nov 29, 2017
18.54
18.74
17.35
17.51
6,053,145
-1.34(-7.11%)
Nov 28, 2017
20.00
20.35
17.91
18.85
6,768,850
-0.78(-3.97%)
Nov 27, 2017
20.00
19.13
19.63
6,203,636
+0.59(+3.10%)
Nov 24, 2017
19.20
19.24
18.86
19.04
2,487,294
+0.09(+0.47%)
Nov 23, 2017
19.36
19.58
18.83
18.95
2,829,018
-0.40(-2.07%)
Nov 22, 2017
18.44
19.41
18.37
19.35
4,389,729
+0.99(+5.39%)
Nov 21, 2017
18.67
18.75
18.10
18.36
3,080,223
-0.23(-1.24%)
Nov 20, 2017
18.85
19.25
18.34
18.59
5,958,274
+0.14(+0.76%)
Nov 17, 2017
17.07
19.00
16.72
18.45
8,694,472
+1.19(+6.89%)
Nov 16, 2017
18.00
18.01
16.62
17.26
8,988,997
-1.20(-6.50%)
Nov 15, 2017
19.42
19.60
18.18
18.46
8,652,216
-1.50(-7.52%)
Nov 14, 2017
20.00
20.33
19.28
19.96
7,492,871
-0.42(-2.06%)
Nov 13, 2017
20.62
20.75
20.12
20.38
7,818,252
+0.40(+2.00%)
Nov 10, 2017
19.64
20.34
19.48
19.98
9,297,248
+0.63(+3.26%)
Nov 09, 2017
19.46
19.95
18.03
19.35
9,794,745
-0.34(-1.73%)
Nov 08, 2017
20.12
20.98
19.06
19.69
13,701,557
-0.07(-0.35%)
Nov 07, 2017
19.83
21.72
19.14
19.76
18,149,702
+0.39(+2.01%)
Nov 06, 2017
17.27
19.41
17.13
19.37
14,660,336
+2.44(+14.41%)
Nov 03, 2017
15.91
16.95
15.91
16.93
6,581,911
+0.80(+4.96%)
Nov 02, 2017
16.60
16.61
15.89
16.13
4,531,020
-0.36(-2.18%)
Nov 01, 2017
16.69
17.04
15.95
16.49
9,681,113
+0.31(+1.92%)
Oct 31, 2017
15.49
17.07
15.29
16.18
18,343,222
+0.96(+6.31%)
Oct 30, 2017
14.11
15.72
14.11
15.22
14,701,959
+2.43(+19.00%)
Oct 27, 2017
12.96
12.99
12.68
12.79
1,406,219
-0.16(-1.24%)
Oct 26, 2017
13.05
13.10
12.89
12.95
987,074
-0.08(-0.61%)
Oct 25, 2017
13.06
13.13
12.86
13.03
2,100,731
+0.10(+0.77%)
Oct 24, 2017
13.09
13.13
12.65
12.93
1,981,799
+0.00(+0.00%)
Oct 23, 2017
13.02
13.25
12.81
12.93
3,606,288
+0.17(+1.33%)
Oct 20, 2017
11.93
12.89
11.93
12.76
3,641,151
+0.94(+7.95%)
Oct 19, 2017
12.12
12.21
11.71
11.82
3,845,540
-0.43(-3.51%)
Oct 18, 2017
12.37
12.46
12.01
12.25
2,427,652
-0.27(-2.16%)
Oct 17, 2017
12.91
13.03
11.82
12.52
6,930,636
-0.61(-4.65%)
Oct 16, 2017
13.12
13.33
12.99
13.13
3,385,043
+0.26(+2.02%)
Oct 13, 2017
12.86
13.07
12.55
12.87
4,449,288
-0.20(-1.53%)
Oct 12, 2017
13.59
13.75
12.85
13.07
6,177,124
-0.52(-3.83%)
Oct 11, 2017
12.67
13.78
12.62
13.59
8,349,243
+0.76(+5.92%)
Oct 10, 2017
12.84
12.93
12.50
12.83
3,110,344
+0.35(+2.80%)
Oct 06, 2017
12.88
13.24
11.79
12.48
6,301,845
-0.19(-1.50%)
Oct 05, 2017
11.98
12.74
11.88
12.67
5,990,795
+0.80(+6.74%)
Oct 04, 2017
11.58
11.90
11.43
11.87
2,740,495
+0.46(+4.03%)
Oct 03, 2017
11.39
11.77
11.21
11.41
3,529,727
+0.09(+0.80%)
Oct 02, 2017
10.77
11.32
10.75
11.32
2,305,567
+0.60(+5.60%)
Sep 29, 2017
10.74
10.77
10.62
10.72
867,779
+0.01(+0.09%)
Sep 28, 2017
10.78
10.83
10.65
10.71
825,366
-0.06(-0.56%)
Sep 27, 2017
10.83
10.77
1,638,287
+0.20(+1.89%)
Sep 26, 2017
10.58
10.63
10.49
10.57
708,174
+0.04(+0.38%)
Sep 25, 2017
10.42
10.75
10.40
10.53
1,291,365
+0.09(+0.86%)
Sep 22, 2017
10.45
10.45
10.22
10.44
1,295,554
-0.03(-0.29%)
Sep 21, 2017
10.65
10.70
10.32
10.47
1,523,006
-0.17(-1.60%)
Sep 20, 2017
10.81
10.87
10.53
10.64
2,115,053
-0.15(-1.39%)
Sep 19, 2017
10.64
10.89
10.52
10.79
2,769,390
+0.23(+2.18%)
Sep 18, 2017
10.37
10.59
10.28
10.56
2,163,269
+0.29(+2.82%)
Sep 15, 2017
10.20
10.35
10.13
10.27
2,916,601
+0.21(+2.09%)
Sep 14, 2017
10.05
10.19
9.830
10.06
1,255,722
+0.10(+1.00%)
Sep 13, 2017
10.24
10.45
9.830
9.960
3,526,855
-0.14(-1.39%)
Sep 12, 2017
9.550
10.15
9.530
10.10
2,903,705
+0.62(+6.54%)
Sep 11, 2017
9.270
9.480
9.210
9.480
1,643,726
+0.30(+3.27%)
Sep 08, 2017
9.130
9.480
9.100
9.180
2,306,304
+0.17(+1.89%)
Sep 07, 2017
9.130
9.160
9.010
9.010
474,602
-0.09(-0.99%)
Sep 06, 2017
9.000
9.180
8.990
9.100
965,303
+0.10(+1.11%)
Sep 05, 2017
8.950
9.010
8.940
9.000
438,663
+0.07(+0.78%)
Sep 01, 2017
8.990
9.000
8.910
8.930
317,517
-0.03(-0.33%)
Aug 31, 2017
8.870
8.960
8.820
8.960
642,543
+0.11(+1.24%)
Aug 30, 2017
8.850
8.880
8.800
8.850
520,108
+0.00(+0.00%)
Aug 29, 2017
8.910
8.910
8.790
8.850
362,282
-0.05(-0.56%)
Aug 28, 2017
8.770
8.950
8.770
8.900
519,893
+0.06(+0.68%)
Aug 25, 2017
8.880
8.880
8.770
8.840
377,290
+0.00(+0.00%)
Aug 24, 2017
8.970
9.050
8.660
8.840
829,010
-0.11(-1.23%)
Aug 23, 2017
8.780
8.960
8.710
8.950
712,655
+0.27(+3.11%)
Aug 22, 2017
8.500
8.700
8.360
8.680
739,857
+0.17(+2.00%)
Aug 21, 2017
8.690
8.720
8.370
8.510
986,026
-0.25(-2.85%)
Aug 18, 2017
8.830
8.880
8.730
8.760
501,779
-0.09(-1.02%)
Aug 17, 2017
8.860
8.930
8.820
8.850
457,619
-0.06(-0.67%)
Aug 16, 2017
8.930
8.930
8.780
8.910
556,943
+0.00(+0.00%)
Aug 15, 2017
9.010
9.040
8.830
8.910
679,279
-0.05(-0.56%)
Aug 14, 2017
8.780
8.990
8.620
8.960
1,370,850
+0.14(+1.59%)
Aug 11, 2017
8.970
9.010
8.800
8.820
777,706
-0.17(-1.89%)
Aug 10, 2017
9.050
9.090
8.960
8.990
700,853
-0.05(-0.55%)
Aug 09, 2017
9.070
9.150
8.960
9.040
755,200
-0.01(-0.11%)
Aug 08, 2017
9.000
9.210
8.910
9.050
1,341,063
+0.17(+1.91%)
Aug 04, 2017
8.820
9.060
8.800
8.880
688,678
+0.06(+0.68%)
Aug 03, 2017
8.990
8.990
8.810
8.820
550,714
-0.18(-2.00%)
Aug 02, 2017
8.960
9.000
8.800
9.000
604,301
-0.02(-0.22%)
Aug 01, 2017
9.020
9.060
8.740
9.020
1,119,583
-0.01(-0.11%)
Jul 31, 2017
9.180
9.240
8.940
9.030
820,443
-0.12(-1.31%)
Jul 28, 2017
8.940
9.250
8.870
9.150
1,401,433
+0.20(+2.23%)
Jul 27, 2017
9.250
9.530
8.790
8.950
2,718,285
-0.20(-2.19%)
Jul 26, 2017
8.800
9.210
8.760
9.150
1,751,471
+0.44(+5.05%)
Jul 25, 2017
8.620
8.880
8.550
8.710
1,629,787
+0.13(+1.52%)
Jul 24, 2017
8.290
8.630
8.290
8.580
1,063,187
+0.31(+3.75%)
Jul 21, 2017
8.190
8.270
8.160
8.270
429,728
+0.02(+0.24%)
Jul 20, 2017
8.450
8.200
8.250
763,022
-0.11(-1.32%)
Jul 19, 2017
8.180
8.440
8.180
8.360
975,568
+0.22(+2.70%)
Jul 18, 2017
8.190
8.370
8.000
8.140
1,353,076
-0.07(-0.85%)
Jul 17, 2017
7.900
8.280
7.870
8.210
1,452,537
+0.38(+4.85%)
Jul 14, 2017
7.860
7.940
7.820
7.830
353,980
-0.03(-0.38%)
Jul 13, 2017
7.960
8.030
7.840
7.860
932,099
-0.17(-2.12%)
Jul 12, 2017
7.850
8.070
7.840
8.030
1,082,548
+0.22(+2.82%)
Jul 11, 2017
7.890
7.920
7.760
7.810
388,241
+0.01(+0.13%)
Jul 10, 2017
7.840
7.870
7.730
7.800
481,469
+0.00(+0.00%)
Jul 07, 2017
7.910
7.980
7.800
7.800
440,674
-0.09(-1.14%)
Jul 06, 2017
8.000
8.030
7.870
7.890
393,105
-0.14(-1.74%)
Jul 05, 2017
8.100
8.130
7.980
8.030
369,351
-0.06(-0.74%)
Jul 04, 2017
8.120
8.130
8.010
8.090
231,025
+0.12(+1.51%)
Jul 03, 2017
7.970
7.970
7.970
7.970
0
+0.00(+0.00%)
Jun 30, 2017
7.980
7.820
7.970
435,718
+0.02(+0.25%)
Jun 29, 2017
8.250
8.250
7.860
7.950
792,997
-0.23(-2.81%)
Jun 28, 2017
7.970
8.310
7.800
8.180
1,526,168
+0.19(+2.38%)
Jun 27, 2017
8.020
8.230
7.810
7.990
2,072,972
-0.47(-5.56%)
Jun 26, 2017
8.690
8.810
8.350
8.460
1,750,282
+0.05(+0.59%)
Jun 23, 2017
8.600
8.690
8.270
8.410
1,253,630
-0.15(-1.75%)
Jun 22, 2017
8.300
8.590
8.250
8.560
1,834,801
+0.36(+4.39%)
Jun 21, 2017
7.900
8.200
7.860
8.200
956,303
+0.30(+3.80%)
Jun 20, 2017
7.910
7.980
7.740
7.900
410,527
-0.05(-0.63%)
Jun 19, 2017
7.950
8.070
7.830
7.950
889,347
+0.13(+1.66%)
Jun 16, 2017
7.500
7.860
7.470
7.820
1,009,032
+0.31(+4.13%)
Jun 15, 2017
7.560
7.600
7.410
7.510
576,764
-0.09(-1.18%)
Jun 14, 2017
7.720
7.920
7.530
7.600
839,206
-0.16(-2.06%)
Jun 13, 2017
8.090
8.240
7.710
7.760
1,583,768
-0.28(-3.48%)
Jun 12, 2017
8.000
8.230
7.880
8.040
2,047,878
+0.20(+2.55%)
Jun 09, 2017
7.350
8.050
7.220
7.840
2,178,943
+0.49(+6.67%)
Jun 08, 2017
7.250
7.430
7.040
7.350
1,411,455
+0.19(+2.65%)
Jun 07, 2017
6.650
7.340
6.580
7.160
3,347,261
+0.34(+4.99%)
Jun 06, 2017
7.180
7.370
6.680
6.820
2,904,786
-0.52(-7.08%)
Jun 05, 2017
7.500
7.520
7.200
7.340
1,654,718
-0.16(-2.13%)
Jun 02, 2017
7.530
7.660
7.430
7.500
520,542
-0.07(-0.92%)
Jun 01, 2017
7.300
7.690
7.300
7.570
797,027
+0.12(+1.61%)
May 31, 2017
7.660
7.700
7.370
7.450
1,380,252
-0.20(-2.61%)
May 30, 2017
7.850
7.890
7.650
7.650
696,904
-0.16(-2.05%)
May 29, 2017
8.040
8.060
7.800
7.810
693,953
-0.19(-2.38%)
May 26, 2017
7.600
8.150
7.530
8.000
1,406,088
+0.35(+4.58%)
May 25, 2017
7.960
7.980
7.600
7.650
1,216,100
-0.30(-3.77%)
May 24, 2017
8.120
8.130
7.900
7.950
822,678
-0.14(-1.73%)
May 23, 2017
8.100
8.210
8.030
8.090
535,121
+0.00(+0.00%)
May 19, 2017
8.140
8.260
8.080
8.090
696,581
-0.01(-0.12%)
May 18, 2017
8.070
8.310
7.940
8.100
917,003
-0.03(-0.37%)
May 17, 2017
8.280
8.300
8.110
8.130
628,065
-0.20(-2.40%)
May 16, 2017
8.350
8.390
8.150
8.330
727,005
+0.07(+0.85%)
May 15, 2017
8.190
8.430
8.060
8.260
1,053,941
+0.12(+1.47%)
May 12, 2017
8.680
8.830
8.060
8.140
2,266,631
-0.39(-4.57%)
May 11, 2017
7.510
8.580
7.370
8.530
4,533,378
+0.75(+9.64%)
May 10, 2017
8.230
8.250
7.760
7.780
4,074,203
-0.52(-6.27%)
May 09, 2017
8.720
8.790
8.210
8.300
2,723,219
-0.39(-4.49%)
May 08, 2017
8.900
8.970
8.580
8.690
1,668,031
-0.26(-2.91%)
May 05, 2017
9.060
9.090
8.870
8.950
959,765
-0.15(-1.65%)
May 04, 2017
9.190
9.200
8.960
9.100
1,079,414
-0.05(-0.55%)
May 03, 2017
9.190
9.250
9.100
9.150
660,627
+0.06(+0.66%)
May 02, 2017
9.180
9.340
9.050
9.090
1,149,522
-0.06(-0.66%)
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
.