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 30, 2021
10.50
10.64
10.28
10.50
381,569
-0.07(-0.66%)
Jul 29, 2021
10.72
10.80
10.54
10.57
384,741
-0.06(-0.56%)
Jul 28, 2021
10.42
10.70
10.42
10.63
305,371
+0.18(+1.72%)
Jul 27, 2021
10.68
10.76
10.34
10.45
642,393
-0.34(-3.15%)
Jul 26, 2021
10.51
11.02
10.44
10.79
429,515
+0.18(+1.70%)
Jul 23, 2021
10.55
10.72
10.42
10.61
526,333
+0.15(+1.43%)
Jul 22, 2021
11.00
11.00
10.41
10.46
424,615
-0.58(-5.25%)
Jul 21, 2021
11.11
11.28
10.88
11.04
477,777
-0.01(-0.09%)
Jul 20, 2021
10.85
11.17
10.78
11.05
509,255
+0.30(+2.79%)
Jul 19, 2021
10.69
10.84
10.61
10.75
340,283
-0.22(-2.01%)
Jul 16, 2021
11.17
11.44
10.84
10.97
744,416
-0.12(-1.08%)
Jul 15, 2021
11.11
11.18
10.71
11.09
758,605
-0.02(-0.18%)
Jul 14, 2021
11.00
11.36
10.88
11.11
856,329
-0.16(-1.42%)
Jul 13, 2021
11.83
11.83
11.25
11.27
567,513
-0.64(-5.37%)
Jul 12, 2021
12.25
12.35
11.89
11.91
603,819
-0.42(-3.41%)
Jul 09, 2021
11.50
12.34
11.50
12.33
819,532
+0.97(+8.54%)
Jul 08, 2021
11.53
11.58
11.24
11.36
548,568
-0.26(-2.24%)
Jul 07, 2021
11.73
12.03
11.60
11.62
994,771
-0.13(-1.11%)
Jul 06, 2021
12.25
12.26
11.71
11.75
498,407
-0.51(-4.16%)
Jul 02, 2021
12.29
12.29
12.13
12.26
416,175
+0.03(+0.25%)
Jul 01, 2021
12.28
12.30
12.12
12.23
267,806
-0.01(-0.08%)
Jun 30, 2021
12.19
12.34
12.17
12.24
414,620
+0.03(+0.25%)
Jun 29, 2021
12.23
12.28
12.15
12.21
542,137
-0.02(-0.16%)
Jun 28, 2021
12.14
12.27
12.09
12.23
560,285
+0.12(+0.99%)
Jun 25, 2021
12.79
12.85
12.07
12.11
762,032
-0.69(-5.39%)
Jun 24, 2021
12.28
12.83
12.20
12.80
698,377
+0.51(+4.15%)
Jun 23, 2021
12.15
12.36
11.75
12.29
571,757
+0.08(+0.66%)
Jun 22, 2021
12.52
12.60
12.13
12.21
849,148
-0.26(-2.09%)
Jun 21, 2021
12.20
12.70
12.18
12.47
1,077,612
+0.20(+1.63%)
Jun 18, 2021
12.73
12.73
12.23
12.27
656,321
-0.47(-3.69%)
Jun 17, 2021
12.72
12.85
12.49
12.74
423,032
-0.06(-0.47%)
Jun 16, 2021
13.19
13.24
12.72
12.80
742,210
-0.37(-2.81%)
Jun 15, 2021
13.13
13.25
12.76
13.17
949,868
+0.08(+0.61%)
Jun 14, 2021
13.25
13.40
13.00
13.09
397,255
-0.16(-1.21%)
Jun 11, 2021
13.70
13.72
13.15
13.25
525,427
-0.40(-2.93%)
Jun 10, 2021
13.46
13.67
13.46
13.65
671,740
+0.14(+1.04%)
Jun 09, 2021
13.41
13.62
13.29
13.51
467,606
+0.11(+0.82%)
Jun 08, 2021
13.45
13.59
13.07
13.40
728,319
-0.03(-0.22%)
Jun 07, 2021
13.03
13.54
13.01
13.43
850,821
+0.47(+3.63%)
Jun 04, 2021
13.18
13.20
12.84
12.96
342,403
-0.09(-0.69%)
Jun 03, 2021
13.14
13.31
12.94
13.05
768,779
-0.19(-1.44%)
Jun 02, 2021
12.63
13.31
12.52
13.24
1,155,124
+0.58(+4.58%)
Jun 01, 2021
12.86
13.05
12.60
12.66
858,063
+0.16(+1.28%)
May 28, 2021
12.81
12.81
12.40
12.50
418,349
+0.00(+0.00%)
May 27, 2021
12.51
12.79
12.44
12.50
788,154
+0.08(+0.64%)
May 26, 2021
12.58
12.62
12.38
12.42
1,354,917
-0.16(-1.27%)
May 25, 2021
13.21
13.29
12.49
12.58
1,192,034
-0.62(-4.70%)
May 24, 2021
13.29
13.40
13.15
13.20
735,024
-0.05(-0.38%)
May 21, 2021
12.96
13.28
12.89
13.25
756,515
+0.29(+2.24%)
May 20, 2021
12.73
13.46
12.62
12.96
1,486,184
+0.38(+3.02%)
May 19, 2021
12.45
12.68
12.11
12.58
1,245,188
-0.07(-0.55%)
May 18, 2021
12.65
12.80
12.52
12.65
1,072,421
+0.10(+0.80%)
May 17, 2021
12.36
12.63
12.26
12.55
1,440,447
+0.23(+1.87%)
May 14, 2021
12.50
12.63
11.99
12.32
998,018
-0.13(-1.04%)
May 13, 2021
11.74
12.54
11.71
12.45
2,189,745
+0.85(+7.33%)
May 12, 2021
11.06
11.86
11.05
11.60
2,470,797
+0.38(+3.39%)
May 11, 2021
10.76
11.28
10.59
11.22
1,331,421
+0.14(+1.26%)
May 10, 2021
11.40
11.41
10.86
11.08
1,439,590
-0.31(-2.72%)
May 07, 2021
11.60
11.82
11.31
11.39
654,629
-0.19(-1.64%)
May 06, 2021
11.79
11.87
11.43
11.58
720,349
-0.20(-1.70%)
May 05, 2021
11.87
12.03
11.72
11.78
547,865
-0.02(-0.17%)
May 04, 2021
11.76
11.92
11.57
11.80
976,427
-0.20(-1.67%)
May 03, 2021
12.40
12.50
11.95
12.00
1,157,108
-0.39(-3.15%)
Apr 30, 2021
12.26
12.53
12.25
12.39
500,500
-0.19(-1.51%)
Apr 29, 2021
12.66
12.74
12.34
12.58
640,029
-0.04(-0.32%)
Apr 28, 2021
12.51
12.72
12.23
12.62
1,989,906
+0.23(+1.86%)
Apr 27, 2021
12.33
12.51
11.93
12.39
1,929,217
-0.20(-1.59%)
Apr 26, 2021
13.20
13.38
12.41
12.59
2,250,001
-0.71(-5.34%)
Apr 23, 2021
13.80
13.87
13.21
13.30
1,394,900
-0.51(-3.69%)
Apr 22, 2021
14.13
14.13
13.68
13.81
538,693
-0.21(-1.50%)
Apr 21, 2021
13.78
14.23
13.53
14.02
506,026
+0.24(+1.74%)
Apr 20, 2021
14.45
14.45
13.42
13.78
1,660,275
-0.67(-4.64%)
Apr 19, 2021
14.70
14.86
14.41
14.45
471,013
-0.31(-2.10%)
Apr 16, 2021
15.13
15.20
14.60
14.76
453,100
-0.01(-0.07%)
Apr 15, 2021
15.59
15.68
14.58
14.77
651,231
-0.76(-4.89%)
Apr 14, 2021
15.25
15.80
15.18
15.53
817,392
+0.16(+1.04%)
Apr 13, 2021
15.50
15.85
15.07
15.37
529,061
+0.34(+2.26%)
Apr 12, 2021
14.70
15.04
14.66
15.03
396,855
+0.14(+0.94%)
Apr 09, 2021
15.03
15.96
14.43
14.89
1,543,600
-0.25(-1.65%)
Apr 08, 2021
14.67
15.15
14.63
15.14
438,671
+0.55(+3.77%)
Apr 07, 2021
14.45
14.74
14.32
14.59
698,846
+0.14(+0.97%)
Apr 06, 2021
14.88
14.97
14.37
14.45
469,990
-0.50(-3.34%)
Apr 05, 2021
14.83
15.11
14.54
14.95
351,475
+0.11(+0.74%)
Apr 01, 2021
14.76
15.21
14.71
14.84
515,400
+0.07(+0.47%)
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%)
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
.