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 (%)
Jul 29, 2016
5.540
5.740
5.440
5.650
521,202
+0.14(+2.54%)
Jul 28, 2016
5.530
5.530
5.380
5.510
296,916
+0.01(+0.18%)
Jul 27, 2016
5.350
5.650
5.350
5.500
629,070
+0.16(+3.00%)
Jul 26, 2016
5.260
5.690
5.250
5.340
1,104,198
+0.10(+1.91%)
Jul 25, 2016
5.070
5.410
4.910
5.240
1,713,147
+0.15(+2.95%)
Jul 22, 2016
5.060
5.120
5.010
5.090
126,606
+0.03(+0.59%)
Jul 21, 2016
5.220
5.250
5.030
5.060
260,365
-0.14(-2.69%)
Jul 20, 2016
5.210
5.304
5.100
5.200
302,784
+0.01(+0.19%)
Jul 19, 2016
5.360
5.390
5.050
5.190
533,207
-0.08(-1.52%)
Jul 18, 2016
5.070
5.280
5.030
5.270
392,739
+0.22(+4.36%)
Jul 15, 2016
5.080
5.140
4.970
5.050
559,592
+0.00(+0.00%)
Jul 14, 2016
5.090
5.200
5.019
5.050
626,366
+0.00(+0.00%)
Jul 13, 2016
5.270
5.280
5.040
5.050
1,000,976
-0.23(-4.36%)
Jul 12, 2016
5.210
5.480
5.210
5.280
955,851
+0.08(+1.54%)
Jul 11, 2016
5.060
5.220
5.000
5.200
881,707
+0.17(+3.38%)
Jul 08, 2016
4.890
5.055
4.850
5.030
1,289,786
+0.18(+3.71%)
Jul 07, 2016
4.600
4.940
4.600
4.850
851,589
+0.58(+13.58%)
Jul 05, 2016
4.310
4.380
4.230
4.270
207,836
-0.05(-1.16%)
Jul 01, 2016
4.210
4.320
4.320
4.320
240,700
+0.13(+3.10%)
Jun 30, 2016
4.060
4.260
4.055
4.190
522,159
+0.12(+2.95%)
Jun 29, 2016
4.220
4.220
4.030
4.070
350,678
-0.13(-3.10%)
Jun 28, 2016
4.120
4.200
3.970
4.200
381,683
+0.10(+2.44%)
Jun 27, 2016
4.260
4.350
3.870
4.100
627,001
-0.06(-1.44%)
Jun 24, 2016
4.170
4.200
4.100
4.160
362,339
-0.17(-3.93%)
Jun 23, 2016
4.350
4.430
4.250
4.330
200,308
+0.00(+0.00%)
Jun 22, 2016
4.440
4.460
4.250
4.330
284,756
-0.12(-2.70%)
Jun 21, 2016
4.580
4.655
4.420
4.450
500,602
-0.12(-2.63%)
Jun 20, 2016
4.720
4.760
4.510
4.570
534,979
-0.11(-2.35%)
Jun 17, 2016
4.680
4.870
4.620
4.680
453,401
+0.01(+0.21%)
Jun 16, 2016
4.610
4.710
4.490
4.670
465,129
+0.02(+0.43%)
Jun 15, 2016
4.600
4.750
4.520
4.650
491,213
+0.05(+1.09%)
Jun 14, 2016
4.520
4.650
4.440
4.600
353,128
+0.06(+1.32%)
Jun 13, 2016
4.500
4.570
4.310
4.540
455,426
+0.01(+0.22%)
Jun 10, 2016
4.530
4.660
4.450
4.530
630,694
-0.02(-0.44%)
Jun 09, 2016
4.590
4.620
4.500
4.550
295,396
-0.07(-1.52%)
Jun 08, 2016
4.910
4.920
4.600
4.620
266,895
-0.27(-5.52%)
Jun 07, 2016
4.860
4.945
4.840
4.890
659,660
+0.04(+0.82%)
Jun 06, 2016
4.700
5.000
4.670
4.850
411,550
+0.06(+1.25%)
Jun 03, 2016
4.660
4.820
4.640
4.790
893,950
+0.14(+3.01%)
Jun 02, 2016
4.500
4.865
4.410
4.650
882,987
+0.14(+3.10%)
Jun 01, 2016
4.510
4.560
4.340
4.510
615,505
-0.01(-0.22%)
May 31, 2016
4.700
4.860
4.470
4.520
1,924,202
-0.32(-6.61%)
May 27, 2016
3.800
4.840
4.840
4.840
8,842,000
+1.02(+26.70%)
May 26, 2016
3.540
3.880
3.500
3.820
2,858,373
+0.28(+7.91%)
May 25, 2016
3.320
3.650
3.280
3.540
1,601,034
+0.27(+8.26%)
May 24, 2016
3.400
3.540
3.160
3.270
1,546,240
-0.08(-2.39%)
May 23, 2016
3.860
4.030
3.340
3.350
998,585
-0.40(-10.67%)
May 20, 2016
3.800
3.860
3.700
3.750
841,101
-0.03(-0.79%)
May 19, 2016
4.010
4.010
3.650
3.780
771,533
-0.27(-6.67%)
May 18, 2016
4.130
4.240
4.000
4.050
289,807
-0.13(-3.11%)
May 17, 2016
4.360
4.370
4.120
4.180
344,028
-0.20(-4.57%)
May 16, 2016
4.490
4.630
4.340
4.380
424,767
-0.07(-1.57%)
May 13, 2016
4.450
4.510
4.390
4.450
354,357
-0.01(-0.22%)
May 12, 2016
4.600
4.640
4.350
4.460
442,778
-0.15(-3.25%)
May 11, 2016
4.480
4.670
4.420
4.610
234,363
+0.14(+3.13%)
May 10, 2016
4.650
4.810
4.430
4.470
389,222
-0.24(-5.10%)
May 09, 2016
4.670
4.780
4.590
4.710
337,172
+0.06(+1.29%)
May 06, 2016
4.730
4.840
4.601
4.650
178,594
-0.08(-1.69%)
May 05, 2016
4.860
4.945
4.670
4.730
223,036
-0.14(-2.87%)
May 04, 2016
4.950
5.140
4.830
4.870
286,371
-0.14(-2.79%)
May 03, 2016
5.230
5.340
4.990
5.010
265,463
-0.25(-4.75%)
May 02, 2016
5.370
5.370
5.170
5.260
440,600
-0.12(-2.23%)
Apr 29, 2016
5.310
5.410
5.240
5.380
515,855
+0.02(+0.37%)
Apr 28, 2016
5.270
5.400
5.220
5.360
272,663
+0.09(+1.71%)
Apr 27, 2016
5.630
5.690
5.250
5.270
215,480
-0.36(-6.39%)
Apr 26, 2016
5.250
5.675
5.230
5.630
480,802
+0.39(+7.44%)
Apr 25, 2016
5.330
5.490
5.235
5.240
227,347
-0.12(-2.24%)
Apr 22, 2016
5.300
5.430
5.240
5.360
183,744
+0.06(+1.13%)
Apr 21, 2016
5.420
5.440
5.290
5.300
172,573
-0.15(-2.75%)
Apr 20, 2016
5.540
5.580
5.360
5.450
234,166
-0.06(-1.09%)
Apr 19, 2016
5.470
5.530
5.320
5.510
440,097
+0.10(+1.85%)
Apr 18, 2016
5.300
5.445
5.200
5.410
225,224
+0.06(+1.12%)
Apr 15, 2016
5.340
5.500
5.250
5.350
433,284
-0.02(-0.37%)
Apr 14, 2016
5.250
5.400
5.200
5.370
484,667
+0.13(+2.48%)
Apr 13, 2016
5.100
5.300
4.910
5.240
960,541
+0.28(+5.65%)
Apr 12, 2016
4.950
5.180
4.840
4.960
349,087
+0.01(+0.20%)
Apr 11, 2016
4.520
5.020
4.510
4.950
1,186,296
+0.45(+10.00%)
Apr 08, 2016
4.320
4.520
4.320
4.500
427,661
+0.23(+5.39%)
Apr 07, 2016
4.420
4.540
4.240
4.270
160,955
-0.16(-3.61%)
Apr 06, 2016
4.450
4.450
4.210
4.430
446,809
+0.01(+0.23%)
Apr 05, 2016
4.540
4.590
4.390
4.420
249,239
-0.18(-3.91%)
Apr 04, 2016
4.510
4.640
4.330
4.600
327,463
+0.20(+4.55%)
Apr 01, 2016
4.310
4.430
4.120
4.400
612,541
-0.06(-1.35%)
Mar 31, 2016
4.640
4.720
4.460
4.460
238,415
-0.16(-3.46%)
Mar 30, 2016
4.640
4.760
4.590
4.620
387,676
+0.01(+0.22%)
Mar 29, 2016
4.480
4.750
4.450
4.610
215,787
+0.11(+2.44%)
Mar 28, 2016
4.480
4.540
4.270
4.500
499,180
+0.06(+1.35%)
Mar 24, 2016
4.580
4.440
4.440
4.440
447,100
-0.18(-3.90%)
Mar 23, 2016
4.850
4.850
4.540
4.620
446,598
-0.26(-5.33%)
Mar 22, 2016
4.850
4.930
4.820
4.880
246,444
-0.01(-0.20%)
Mar 21, 2016
4.890
5.010
4.790
4.890
296,374
-0.03(-0.61%)
Mar 18, 2016
4.990
5.030
4.890
4.920
642,742
-0.04(-0.81%)
Mar 17, 2016
4.920
5.070
4.890
4.960
483,965
+0.05(+1.02%)
Mar 16, 2016
4.990
5.070
4.860
4.910
647,779
-0.08(-1.60%)
Mar 15, 2016
4.970
5.035
4.850
4.990
393,747
+0.01(+0.20%)
Mar 14, 2016
4.920
5.050
4.880
4.980
184,282
+0.02(+0.40%)
Mar 11, 2016
4.880
5.020
4.860
4.960
346,111
+0.11(+2.27%)
Mar 10, 2016
4.910
5.070
4.820
4.850
514,622
-0.05(-1.02%)
Mar 09, 2016
4.900
4.950
4.800
4.900
318,344
+0.01(+0.20%)
Mar 08, 2016
5.020
5.085
4.750
4.890
424,672
-0.14(-2.78%)
Mar 07, 2016
4.780
5.080
4.780
5.030
453,700
+0.26(+5.45%)
Mar 04, 2016
4.780
4.820
4.645
4.770
543,641
+0.00(+0.00%)
Mar 03, 2016
4.900
5.000
4.670
4.770
562,642
-0.13(-2.65%)
Mar 02, 2016
5.210
5.269
4.650
4.900
1,342,409
-0.46(-8.58%)
Mar 01, 2016
5.820
6.180
5.050
5.360
1,480,318
-0.75(-12.27%)
Feb 29, 2016
5.820
6.190
5.820
6.110
330,155
+0.27(+4.62%)
Feb 26, 2016
5.730
5.920
5.700
5.840
184,933
+0.14(+2.46%)
Feb 25, 2016
5.720
5.850
5.590
5.700
232,408
-0.02(-0.35%)
Feb 24, 2016
5.600
5.735
5.510
5.720
101,456
+0.08(+1.42%)
Feb 23, 2016
5.750
5.880
5.620
5.640
148,760
-0.13(-2.25%)
Feb 22, 2016
5.760
5.835
5.535
5.770
316,410
+0.06(+1.05%)
Feb 19, 2016
5.630
5.830
5.500
5.710
437,720
+0.05(+0.88%)
Feb 18, 2016
5.280
5.680
5.247
5.660
421,000
+0.41(+7.81%)
Feb 17, 2016
5.260
5.480
5.240
5.250
511,390
+0.00(+0.00%)
Feb 16, 2016
5.120
5.360
5.020
5.250
310,441
+0.21(+4.17%)
Feb 12, 2016
5.060
5.040
5.040
5.040
307,200
+0.02(+0.40%)
Feb 11, 2016
5.080
5.150
4.820
5.020
419,231
-0.15(-2.90%)
Feb 10, 2016
5.200
5.310
5.130
5.170
252,406
-0.01(-0.19%)
Feb 09, 2016
5.130
5.220
5.010
5.180
376,799
+0.01(+0.19%)
Feb 08, 2016
5.240
5.375
5.060
5.170
424,908
-0.10(-1.90%)
Feb 05, 2016
5.440
5.510
5.200
5.270
380,866
-0.20(-3.66%)
Feb 04, 2016
5.590
5.740
5.430
5.470
507,640
-0.13(-2.32%)
Feb 03, 2016
5.770
5.770
5.470
5.600
638,403
-0.11(-1.93%)
Feb 02, 2016
5.880
5.880
5.590
5.710
375,342
-0.23(-3.87%)
Feb 01, 2016
5.960
5.970
5.680
5.940
546,935
+0.02(+0.34%)
Jan 29, 2016
5.750
5.950
5.670
5.920
409,167
+0.18(+3.14%)
Jan 28, 2016
5.960
6.010
5.670
5.740
379,943
-0.18(-3.04%)
Jan 27, 2016
5.770
5.920
5.695
5.920
508,534
+0.14(+2.42%)
Jan 26, 2016
5.950
6.000
5.650
5.780
546,625
-0.15(-2.53%)
Jan 25, 2016
6.040
6.090
5.820
5.930
608,605
-0.18(-2.95%)
Jan 22, 2016
6.020
6.210
5.670
6.110
606,809
+0.16(+2.69%)
Jan 21, 2016
6.160
6.170
5.870
5.950
643,090
-0.17(-2.78%)
Jan 20, 2016
5.870
6.140
5.630
6.120
980,892
+0.16(+2.68%)
Jan 19, 2016
6.580
6.580
5.820
5.960
1,081,019
-0.55(-8.45%)
Jan 15, 2016
6.230
6.510
6.510
6.510
679,500
+0.03(+0.46%)
Jan 14, 2016
6.290
6.520
6.090
6.480
443,725
+0.21(+3.35%)
Jan 13, 2016
6.120
6.370
5.920
6.270
585,628
+0.28(+4.67%)
Jan 12, 2016
6.050
6.160
5.970
5.990
340,809
-0.06(-0.99%)
Jan 11, 2016
6.160
6.390
5.980
6.050
420,498
-0.10(-1.63%)
Jan 08, 2016
6.220
6.310
6.060
6.150
443,851
+0.00(+0.00%)
Jan 07, 2016
6.390
6.480
6.140
6.150
486,706
-0.35(-5.38%)
Jan 06, 2016
6.550
6.560
6.350
6.500
347,418
-0.13(-1.96%)
Jan 05, 2016
6.580
6.640
6.410
6.630
323,848
+0.07(+1.07%)
Jan 04, 2016
6.750
6.770
6.440
6.560
676,606
-0.28(-4.09%)
Dec 31, 2015
6.780
6.840
6.840
6.840
1,217,000
+0.02(+0.29%)
Dec 30, 2015
6.930
7.000
6.750
6.820
926,645
-0.14(-2.01%)
Dec 29, 2015
6.890
7.075
6.760
6.960
709,538
+0.12(+1.75%)
Dec 28, 2015
7.010
7.010
6.720
6.840
790,442
-0.22(-3.12%)
Dec 24, 2015
6.970
7.060
7.060
7.060
290,600
+0.09(+1.29%)
Dec 23, 2015
6.790
7.090
6.790
6.970
376,257
+0.21(+3.11%)
Dec 22, 2015
6.830
6.840
6.610
6.760
903,007
-0.03(-0.44%)
Dec 21, 2015
6.660
6.890
6.500
6.790
746,659
+0.22(+3.35%)
Dec 18, 2015
6.720
6.810
6.535
6.570
1,367,253
-0.16(-2.38%)
Dec 17, 2015
6.900
6.900
6.650
6.730
535,265
-0.14(-2.04%)
Dec 16, 2015
6.800
6.990
6.690
6.870
424,694
+0.15(+2.23%)
Dec 15, 2015
6.700
6.880
6.550
6.720
1,018,057
-0.04(-0.59%)
Dec 14, 2015
7.040
7.150
6.580
6.760
968,735
-0.33(-4.65%)
Dec 11, 2015
6.990
7.130
6.860
7.090
569,642
+0.03(+0.42%)
Dec 10, 2015
6.950
7.100
6.930
7.060
671,327
+0.12(+1.73%)
Dec 09, 2015
6.840
7.075
6.790
6.940
684,273
+0.12(+1.76%)
Dec 08, 2015
6.850
6.960
6.750
6.820
599,950
-0.13(-1.87%)
Dec 07, 2015
7.060
7.140
6.850
6.950
540,458
-0.08(-1.14%)
Dec 04, 2015
7.000
7.180
6.950
7.030
575,200
+0.02(+0.29%)
Dec 03, 2015
7.040
7.140
6.860
7.010
913,268
-0.03(-0.43%)
Dec 02, 2015
7.050
7.158
6.925
7.040
842,766
-0.05(-0.71%)
Dec 01, 2015
7.110
7.160
6.950
7.090
620,695
-0.04(-0.56%)
Nov 30, 2015
7.210
7.320
7.060
7.130
857,143
-0.02(-0.28%)
Nov 27, 2015
6.890
7.200
6.850
7.150
603,044
+0.26(+3.77%)
Nov 25, 2015
6.920
6.890
6.890
6.890
1,606,900
-0.06(-0.86%)
Nov 24, 2015
6.920
7.000
6.690
6.950
1,557,116
+0.03(+0.43%)
Nov 23, 2015
6.940
7.050
6.830
6.920
858,181
-0.08(-1.14%)
Nov 20, 2015
7.050
7.150
6.955
7.000
499,532
-0.02(-0.28%)
Nov 19, 2015
7.070
7.170
6.940
7.020
1,046,491
-0.05(-0.71%)
Nov 18, 2015
6.800
7.180
6.800
7.070
1,168,695
+0.33(+4.90%)
Nov 17, 2015
7.130
7.400
6.720
6.740
1,552,049
-0.27(-3.85%)
Nov 16, 2015
6.720
7.150
6.600
7.010
2,105,805
+0.33(+4.94%)
Nov 13, 2015
6.270
6.760
6.190
6.680
1,177,446
+0.43(+6.88%)
Nov 12, 2015
6.340
6.580
6.040
6.250
1,680,075
-0.03(-0.48%)
Nov 11, 2015
5.940
6.325
5.640
6.280
2,166,333
+0.62(+10.95%)
Nov 10, 2015
5.810
5.810
5.560
5.660
1,208,104
-0.15(-2.58%)
Nov 09, 2015
5.990
6.070
5.710
5.810
1,077,725
-0.17(-2.84%)
Nov 06, 2015
5.800
6.005
5.640
5.980
573,192
+0.17(+2.93%)
Nov 05, 2015
5.940
6.010
5.780
5.810
673,689
-0.14(-2.35%)
Nov 04, 2015
5.940
6.040
5.830
5.950
1,078,818
-0.01(-0.17%)
Nov 03, 2015
5.630
6.015
5.585
5.960
1,383,480
+0.33(+5.86%)
Nov 02, 2015
5.360
5.830
5.330
5.630
749,487
+0.25(+4.65%)
Oct 30, 2015
5.390
5.425
5.260
5.380
968,657
+0.01(+0.19%)
Oct 29, 2015
5.280
5.460
5.250
5.370
724,260
+0.09(+1.70%)
Oct 28, 2015
5.250
5.540
5.250
5.280
808,124
+0.01(+0.19%)
Oct 27, 2015
5.260
5.300
5.190
5.270
505,915
-0.04(-0.75%)
Oct 26, 2015
5.400
5.420
5.255
5.310
307,321
-0.06(-1.12%)
Oct 23, 2015
5.410
5.450
5.210
5.370
656,981
-0.04(-0.74%)
Oct 22, 2015
5.360
5.490
5.280
5.410
602,737
+0.11(+2.08%)
Oct 21, 2015
5.280
5.410
5.150
5.300
1,044,568
+0.05(+0.95%)
Oct 20, 2015
5.320
5.435
5.200
5.250
503,564
-0.03(-0.57%)
Oct 19, 2015
5.460
5.490
5.240
5.280
644,180
-0.22(-4.00%)
Oct 16, 2015
5.410
5.650
5.410
5.500
1,681,473
+0.12(+2.23%)
Oct 15, 2015
5.430
5.520
5.240
5.380
985,662
-0.03(-0.55%)
Oct 14, 2015
5.270
5.590
5.250
5.410
797,405
+0.12(+2.27%)
Oct 13, 2015
5.300
5.540
5.200
5.290
791,591
+0.04(+0.67%)
Oct 12, 2015
5.290
5.380
5.140
5.255
753,013
-0.00(-0.10%)
Oct 09, 2015
5.300
5.470
5.180
5.260
811,385
-0.10(-1.87%)
Oct 08, 2015
4.780
5.510
4.780
5.360
1,810,531
+0.59(+12.37%)
Oct 07, 2015
4.730
5.000
4.710
4.770
1,188,094
+0.09(+1.92%)
Oct 06, 2015
5.000
5.130
4.610
4.680
1,352,511
-0.35(-6.96%)
Oct 05, 2015
5.090
5.280
4.980
5.030
1,110,243
-0.06(-1.18%)
Oct 02, 2015
4.610
5.240
4.610
5.090
2,756,319
+0.48(+10.41%)
Oct 01, 2015
4.940
5.060
4.500
4.610
3,851,469
-0.25(-5.14%)
Sep 30, 2015
5.110
5.124
4.780
4.860
986,406
-0.13(-2.61%)
Sep 29, 2015
5.060
5.160
4.880
4.990
1,641,449
-0.01(-0.20%)
Sep 28, 2015
5.440
5.540
4.950
5.000
3,104,331
-0.49(-8.93%)
Sep 25, 2015
5.890
6.070
5.420
5.490
10,977,598
-0.74(-11.88%)
Sep 24, 2015
6.690
6.880
6.190
6.230
2,607,855
-0.58(-8.52%)
Sep 23, 2015
7.240
7.270
6.810
6.810
618,629
-0.39(-5.42%)
Sep 22, 2015
7.200
7.330
7.040
7.200
554,934
-0.09(-1.23%)
Sep 21, 2015
7.340
7.500
7.240
7.290
418,247
-0.02(-0.27%)
Sep 18, 2015
7.710
7.800
7.270
7.310
390,768
-0.52(-6.64%)
Sep 17, 2015
7.820
7.860
7.530
7.830
449,903
+0.00(+0.00%)
Sep 16, 2015
7.550
7.860
7.490
7.830
272,639
+0.32(+4.26%)
Sep 15, 2015
7.600
7.850
7.400
7.510
404,477
-0.22(-2.85%)
Sep 14, 2015
7.840
7.930
7.620
7.730
342,800
-0.09(-1.15%)
Sep 11, 2015
7.980
7.990
7.710
7.820
463,114
-0.18(-2.25%)
Sep 10, 2015
7.920
8.060
7.780
8.000
531,310
+0.05(+0.63%)
Sep 09, 2015
8.320
8.350
7.830
7.950
447,296
-0.33(-3.99%)
Sep 08, 2015
8.380
8.522
8.240
8.280
185,527
-0.07(-0.84%)
Sep 04, 2015
8.170
8.350
8.350
8.350
317,800
-0.15(-1.76%)
Sep 03, 2015
8.820
8.860
8.490
8.500
362,939
-0.18(-2.07%)
Sep 02, 2015
8.680
8.750
8.440
8.680
355,493
+0.09(+1.05%)
Sep 01, 2015
8.630
8.800
8.370
8.590
423,258
-0.27(-3.05%)
Aug 31, 2015
8.800
9.000
8.710
8.860
336,239
-0.04(-0.45%)
Aug 28, 2015
8.910
8.980
8.680
8.900
337,609
-0.05(-0.56%)
Aug 27, 2015
8.690
9.010
8.600
8.950
460,809
+0.36(+4.19%)
Aug 26, 2015
8.250
8.600
8.090
8.590
1,070,897
+0.40(+4.88%)
Aug 25, 2015
8.590
8.590
8.080
8.190
736,431
-0.16(-1.92%)
Aug 24, 2015
8.120
8.670
8.000
8.350
994,415
-0.25(-2.91%)
Aug 21, 2015
8.480
8.655
8.210
8.600
1,273,265
-0.02(-0.23%)
Aug 20, 2015
8.800
8.870
8.600
8.620
464,538
-0.24(-2.71%)
Aug 19, 2015
9.290
9.300
8.760
8.860
1,022,901
-0.51(-5.44%)
Aug 18, 2015
9.450
9.560
9.240
9.370
1,046,114
-0.14(-1.47%)
Aug 17, 2015
9.550
9.580
9.300
9.510
572,704
-0.11(-1.09%)
Aug 14, 2015
9.450
9.630
9.280
9.615
545,787
+0.12(+1.32%)
Aug 13, 2015
9.940
9.940
9.120
9.490
1,164,372
-0.37(-3.75%)
Aug 12, 2015
9.930
10.22
9.560
9.860
1,011,261
-0.60(-5.74%)
Aug 11, 2015
10.67
10.75
10.42
10.46
236,498
-0.31(-2.88%)
Aug 10, 2015
10.79
10.95
10.60
10.77
192,060
-0.01(-0.09%)
Aug 07, 2015
10.94
10.99
10.71
10.78
208,974
-0.21(-1.91%)
Aug 06, 2015
11.02
11.10
10.87
10.99
211,874
-0.06(-0.54%)
Aug 05, 2015
11.15
11.36
10.86
11.05
531,387
-0.10(-0.90%)
Aug 04, 2015
10.93
11.39
10.81
11.15
582,903
+0.20(+1.83%)
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
.