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
Senvest Capital Inc
(TSX:
SEC
)
325.00
UNCHANGED
Streaming Delayed Price
Updated: 11:26 AM EDT, May 23, 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 (%)
Jun 30, 2016
136.00
136.00
136.00
0
-6.00(-4.23%)
Jun 29, 2016
138.83
143.08
138.83
142.00
635
+5.75(+4.22%)
Jun 27, 2016
136.25
136.25
136.25
88
-3.25(-2.33%)
Jun 24, 2016
139.50
139.50
139.50
139.50
130
-0.50(-0.36%)
Jun 23, 2016
139.99
139.99
139.99
140.00
230
+6.08(+4.54%)
Jun 17, 2016
133.92
133.92
133.92
0
-4.08(-2.96%)
Jun 16, 2016
138.00
138.01
138.00
138.00
800
-2.00(-1.43%)
Jun 15, 2016
139.98
140.00
139.98
140.00
450
+0.00(+0.00%)
Jun 14, 2016
139.99
140.00
139.99
140.00
640
-2.01(-1.42%)
Jun 13, 2016
142.01
142.02
142.01
142.01
1,250
+0.00(+0.00%)
Jun 10, 2016
142.43
142.44
142.00
142.01
920
-0.49(-0.34%)
Jun 08, 2016
142.50
142.50
142.50
85
-0.50(-0.35%)
Jun 07, 2016
142.00
143.00
142.00
143.00
1,950
+2.00(+1.42%)
Jun 06, 2016
140.98
141.00
140.98
141.00
750
+3.59(+2.61%)
Jun 03, 2016
137.41
137.41
137.41
137.41
272
-2.59(-1.85%)
Jun 01, 2016
140.00
140.00
140.00
0
+1.99(+1.44%)
May 31, 2016
133.45
138.01
133.45
138.01
600
+8.01(+6.16%)
May 25, 2016
130.00
130.00
130.00
0
+2.54(+1.99%)
May 20, 2016
127.46
127.46
127.46
0
-0.10(-0.08%)
May 19, 2016
127.75
127.75
127.56
127.56
1,431
-0.19(-0.15%)
May 16, 2016
127.75
127.75
127.75
140
-2.00(-1.54%)
May 10, 2016
129.75
129.75
129.75
0
+0.65(+0.50%)
May 06, 2016
129.10
129.10
129.10
6
-0.65(-0.50%)
May 04, 2016
129.75
129.75
129.75
73
+0.85(+0.66%)
May 03, 2016
128.90
128.90
128.90
128.90
600
-0.10(-0.08%)
Apr 29, 2016
129.00
129.00
129.00
0
-1.16(-0.89%)
Apr 28, 2016
130.16
130.16
130.16
130.16
100
+0.16(+0.12%)
Apr 27, 2016
130.00
130.00
130.00
130.00
260
+0.00(+0.00%)
Apr 26, 2016
130.00
130.00
130.00
130.00
350
+0.00(+0.00%)
Apr 22, 2016
130.00
130.00
130.00
50
+1.00(+0.78%)
Apr 20, 2016
129.00
129.00
129.00
0
+0.00(+0.00%)
Apr 18, 2016
129.00
129.00
129.00
5
-0.50(-0.39%)
Apr 08, 2016
129.50
129.50
129.50
29
+2.81(+2.22%)
Apr 07, 2016
126.69
126.69
126.69
126.69
601
+0.00(+0.00%)
Apr 06, 2016
126.69
126.69
126.69
126.69
530
+0.00(+0.00%)
Apr 05, 2016
126.69
126.69
126.69
126.69
523
+0.69(+0.55%)
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
.