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 (%)
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%)
May 01, 2017
7.300
7.350
7.075
7.200
421,324
-0.10(-1.37%)
Apr 28, 2017
7.200
7.400
6.900
7.300
377,326
+0.05(+0.69%)
Apr 27, 2017
7.000
7.300
7.000
7.250
365,773
+0.30(+4.32%)
Apr 26, 2017
6.950
7.050
6.800
6.950
684,740
+0.00(+0.00%)
Apr 25, 2017
6.500
7.050
6.500
6.950
667,148
+0.45(+6.92%)
Apr 24, 2017
6.400
6.600
6.400
6.500
245,662
+0.10(+1.56%)
Apr 21, 2017
6.450
6.500
6.300
6.400
372,784
-0.05(-0.78%)
Apr 20, 2017
6.450
6.600
6.375
6.450
452,003
-0.05(-0.77%)
Apr 19, 2017
6.550
6.550
6.425
6.500
175,659
-0.05(-0.76%)
Apr 18, 2017
6.600
6.650
6.450
6.550
148,390
-0.05(-0.76%)
Apr 17, 2017
6.750
6.800
6.450
6.600
580,384
-0.15(-2.22%)
Apr 13, 2017
6.750
6.950
6.700
6.750
296,998
+0.00(+0.00%)
Apr 12, 2017
6.750
6.800
6.600
6.750
231,085
+0.05(+0.75%)
Apr 11, 2017
6.450
6.775
6.450
6.700
293,429
+0.00(+0.00%)
Apr 10, 2017
6.900
6.900
6.650
6.700
329,032
-0.15(-2.19%)
Apr 07, 2017
6.800
6.950
6.800
6.850
276,914
+0.05(+0.74%)
Apr 06, 2017
6.750
6.900
6.650
6.800
193,982
+0.00(+0.00%)
Apr 05, 2017
6.700
6.875
6.550
6.800
863,812
+0.05(+0.74%)
Apr 04, 2017
6.850
6.900
6.600
6.750
1,370,682
-0.10(-1.46%)
Apr 03, 2017
6.850
7.000
6.750
6.850
700,351
-0.10(-1.44%)
Mar 31, 2017
6.800
7.050
6.800
6.950
853,654
+0.15(+2.21%)
Mar 30, 2017
6.750
6.950
6.700
6.800
321,795
+0.05(+0.74%)
Mar 29, 2017
6.700
6.800
6.550
6.750
424,631
+0.00(+0.00%)
Mar 28, 2017
6.650
6.750
6.650
6.750
252,094
+0.05(+0.75%)
Mar 27, 2017
6.700
6.775
6.600
6.700
223,226
-0.05(-0.74%)
Mar 24, 2017
6.850
6.900
6.700
6.750
354,179
-0.10(-1.46%)
Mar 23, 2017
7.000
7.075
6.825
6.850
605,925
-0.10(-1.44%)
Mar 22, 2017
6.900
7.000
6.775
6.950
403,909
+0.05(+0.72%)
Mar 21, 2017
7.100
7.100
6.900
6.900
186,579
-0.20(-2.82%)
Mar 20, 2017
7.050
7.100
6.950
7.100
435,261
+0.00(+0.00%)
Mar 17, 2017
7.200
7.200
7.050
7.100
559,546
-0.05(-0.70%)
Mar 16, 2017
7.200
7.250
7.000
7.150
629,209
+0.00(+0.00%)
Mar 15, 2017
7.200
7.300
7.150
7.150
570,757
-0.05(-0.69%)
Mar 14, 2017
7.100
7.250
7.000
7.200
457,378
+0.05(+0.70%)
Mar 13, 2017
7.350
7.400
7.050
7.150
533,241
-0.15(-2.05%)
Mar 10, 2017
7.050
7.425
7.029
7.300
672,397
+0.30(+4.29%)
Mar 09, 2017
7.200
7.250
6.875
7.000
1,243,577
+0.00(+0.00%)
Mar 08, 2017
7.000
7.150
6.800
7.000
1,045,095
+0.10(+1.45%)
Mar 07, 2017
7.200
7.450
6.850
6.900
1,894,656
+0.00(+0.00%)
Mar 06, 2017
6.450
7.000
6.400
6.900
3,263,799
+0.00(+0.00%)
Mar 03, 2017
6.100
7.125
6.000
6.900
3,449,955
+0.80(+13.11%)
Mar 02, 2017
6.500
6.650
6.000
6.100
1,128,315
-0.65(-9.63%)
Mar 01, 2017
6.800
7.000
6.300
6.750
1,519,155
-0.45(-6.25%)
Feb 28, 2017
7.150
7.200
7.050
7.200
259,204
+0.00(+0.00%)
Feb 27, 2017
7.200
7.277
7.150
7.200
134,697
-0.10(-1.37%)
Feb 24, 2017
7.250
7.350
7.100
7.300
225,394
+0.00(+0.00%)
Feb 23, 2017
7.250
7.400
7.150
7.300
163,799
+0.10(+1.39%)
Feb 22, 2017
7.250
7.300
7.150
7.200
295,412
-0.10(-1.37%)
Feb 21, 2017
7.200
7.400
7.150
7.300
216,178
+0.10(+1.39%)
Feb 17, 2017
7.200
7.200
7.200
0
-0.05(-0.69%)
Feb 16, 2017
7.450
7.525
7.250
7.250
118,784
-0.25(-3.33%)
Feb 15, 2017
7.500
7.550
7.405
7.500
231,296
-0.05(-0.66%)
Feb 14, 2017
7.450
7.550
7.400
7.550
272,536
+0.05(+0.67%)
Feb 13, 2017
7.550
7.600
7.400
7.500
400,857
-0.05(-0.66%)
Feb 10, 2017
7.450
7.600
7.375
7.550
402,066
+0.10(+1.34%)
Feb 09, 2017
7.300
7.550
7.300
7.450
572,953
+0.10(+1.36%)
Feb 08, 2017
7.400
7.450
7.255
7.350
393,211
+0.00(+0.00%)
Feb 07, 2017
7.000
7.525
6.950
7.350
489,117
+0.35(+5.00%)
Feb 06, 2017
6.900
7.050
6.800
7.000
336,800
+0.20(+2.94%)
Feb 03, 2017
6.800
6.900
6.800
6.800
120,107
-0.05(-0.73%)
Feb 02, 2017
6.850
6.900
6.750
6.850
365,817
-0.05(-0.72%)
Feb 01, 2017
6.950
7.100
6.825
6.900
364,713
-0.10(-1.43%)
Jan 31, 2017
7.050
7.150
6.900
7.000
521,486
-0.10(-1.41%)
Jan 30, 2017
7.350
7.400
7.000
7.100
488,099
-0.30(-4.05%)
Jan 27, 2017
7.400
7.450
7.300
7.400
226,962
-0.02(-0.34%)
Jan 26, 2017
7.400
7.500
7.300
7.425
181,750
+0.02(+0.34%)
Jan 25, 2017
7.350
7.500
7.300
7.400
125,255
+0.00(+0.00%)
Jan 24, 2017
7.500
7.600
7.300
7.400
297,556
-0.05(-0.67%)
Jan 23, 2017
7.500
7.550
7.350
7.450
200,478
-0.05(-0.67%)
Jan 20, 2017
7.500
7.550
7.450
7.500
85,205
+0.05(+0.67%)
Jan 19, 2017
7.300
7.450
7.300
7.450
348,749
+0.10(+1.36%)
Jan 18, 2017
7.450
7.550
7.300
7.350
195,569
-0.15(-2.00%)
Jan 17, 2017
7.300
7.500
7.250
7.500
209,503
+0.15(+2.04%)
Jan 13, 2017
7.350
7.350
7.350
0
-0.10(-1.34%)
Jan 12, 2017
7.500
7.600
7.275
7.450
282,546
-0.05(-0.67%)
Jan 11, 2017
7.350
7.500
7.200
7.500
166,408
+0.10(+1.35%)
Jan 10, 2017
7.450
7.550
7.300
7.400
221,026
+0.05(+0.68%)
Jan 09, 2017
7.400
7.550
7.300
7.350
280,440
-0.10(-1.34%)
Jan 06, 2017
7.450
7.550
7.250
7.450
373,023
+0.00(+0.00%)
Jan 05, 2017
7.400
7.550
7.350
7.450
149,310
-0.02(-0.33%)
Jan 04, 2017
7.350
7.550
7.250
7.475
294,407
+0.12(+1.70%)
Jan 03, 2017
7.150
7.425
7.050
7.350
312,442
+0.30(+4.26%)
Dec 30, 2016
7.050
7.050
7.050
0
+0.05(+0.71%)
Dec 29, 2016
6.850
7.100
6.800
7.000
469,250
+0.10(+1.45%)
Dec 28, 2016
7.100
7.100
6.825
6.900
407,117
-0.20(-2.82%)
Dec 27, 2016
7.150
7.175
6.925
7.100
410,845
-0.15(-2.07%)
Dec 23, 2016
7.250
7.250
7.250
0
+0.05(+0.69%)
Dec 22, 2016
7.250
7.325
7.050
7.200
230,361
-0.15(-2.04%)
Dec 21, 2016
7.400
7.400
7.200
7.350
217,340
+0.00(+0.00%)
Dec 20, 2016
7.300
7.500
7.200
7.350
200,058
+0.05(+0.68%)
Dec 19, 2016
7.250
7.350
7.100
7.300
227,818
+0.00(+0.00%)
Dec 16, 2016
7.250
7.400
7.200
7.300
241,413
+0.00(+0.00%)
Dec 15, 2016
7.150
7.450
7.050
7.300
280,620
+0.15(+2.10%)
Dec 14, 2016
7.300
7.425
7.150
7.150
242,483
-0.25(-3.38%)
Dec 13, 2016
7.500
7.500
7.300
7.400
164,082
-0.10(-1.33%)
Dec 12, 2016
7.550
7.650
7.400
7.500
289,604
-0.10(-1.32%)
Dec 09, 2016
7.400
7.700
7.350
7.600
669,213
+0.15(+2.01%)
Dec 08, 2016
7.400
7.475
7.350
7.450
294,287
+0.00(+0.00%)
Dec 07, 2016
7.300
7.500
7.150
7.450
431,314
+0.20(+2.76%)
Dec 06, 2016
7.300
7.350
7.250
7.250
152,955
-0.05(-0.68%)
Dec 05, 2016
7.400
7.400
7.250
7.300
246,486
-0.10(-1.35%)
Dec 02, 2016
7.350
7.500
7.250
7.400
446,158
+0.15(+2.07%)
Dec 01, 2016
7.300
7.400
7.250
7.250
430,961
-0.05(-0.68%)
Nov 30, 2016
7.300
7.350
7.250
7.300
315,296
+0.00(+0.00%)
Nov 29, 2016
7.250
7.327
7.150
7.300
187,727
+0.00(+0.00%)
Nov 28, 2016
7.300
7.350
7.271
7.300
126,636
+0.00(+0.00%)
Nov 25, 2016
7.250
7.350
7.200
7.300
129,475
+0.05(+0.69%)
Nov 23, 2016
7.250
7.250
7.250
0
-0.05(-0.68%)
Nov 22, 2016
7.250
7.375
7.150
7.300
156,695
+0.00(+0.00%)
Nov 21, 2016
7.450
7.450
7.150
7.300
514,155
-0.10(-1.35%)
Nov 18, 2016
7.250
7.400
7.200
7.400
273,280
+0.05(+0.68%)
Nov 17, 2016
7.350
7.400
7.150
7.350
258,745
+0.00(+0.00%)
Nov 16, 2016
7.500
7.500
7.100
7.350
561,393
+0.05(+0.68%)
Nov 15, 2016
7.400
7.400
7.075
7.300
461,016
-0.05(-0.68%)
Nov 14, 2016
6.700
7.400
6.605
7.350
761,137
+0.65(+9.70%)
Nov 11, 2016
6.400
6.675
6.400
6.700
424,699
+0.30(+4.69%)
Nov 10, 2016
6.450
6.625
6.350
6.400
453,740
-0.10(-1.54%)
Nov 09, 2016
6.250
6.825
6.100
6.500
418,934
-0.15(-2.26%)
Nov 08, 2016
6.400
6.750
6.350
6.650
529,278
+0.20(+3.10%)
Nov 07, 2016
6.350
6.500
6.275
6.450
245,480
+0.15(+2.38%)
Nov 04, 2016
6.450
6.525
6.150
6.300
280,821
-0.15(-2.33%)
Nov 03, 2016
6.600
6.650
6.350
6.450
239,157
-0.15(-2.27%)
Nov 02, 2016
6.600
6.750
6.355
6.600
232,433
+0.05(+0.76%)
Nov 01, 2016
6.600
6.750
6.400
6.550
259,315
-0.10(-1.50%)
Oct 31, 2016
6.650
6.750
6.500
6.650
295,458
+0.10(+1.53%)
Oct 28, 2016
6.250
6.600
6.250
6.550
391,999
+0.25(+3.97%)
Oct 27, 2016
6.350
6.475
6.300
6.300
337,317
-0.10(-1.56%)
Oct 26, 2016
6.300
6.450
6.200
6.400
433,481
+0.05(+0.79%)
Oct 25, 2016
6.450
6.450
6.300
6.350
147,715
-0.05(-0.78%)
Oct 24, 2016
6.550
6.550
6.250
6.400
717,756
-0.09(-1.39%)
Oct 21, 2016
6.480
6.520
6.260
6.490
927,368
-0.03(-0.46%)
Oct 20, 2016
6.670
6.675
6.420
6.520
303,622
-0.13(-1.95%)
Oct 19, 2016
6.720
6.720
6.630
6.650
220,798
-0.02(-0.30%)
Oct 18, 2016
6.650
6.730
6.630
6.670
157,806
+0.03(+0.45%)
Oct 17, 2016
6.670
6.790
6.610
6.640
229,592
-0.01(-0.15%)
Oct 14, 2016
6.710
6.740
6.510
6.650
295,490
-0.05(-0.75%)
Oct 13, 2016
6.650
6.750
6.510
6.700
439,512
-0.02(-0.30%)
Oct 12, 2016
6.620
6.810
6.610
6.720
461,019
+0.02(+0.37%)
Oct 11, 2016
6.620
6.780
6.550
6.695
750,443
+0.18(+2.68%)
Oct 10, 2016
6.540
6.730
6.210
6.520
1,177,024
+0.01(+0.15%)
Oct 07, 2016
7.000
7.000
5.730
6.510
4,466,101
-0.49(-7.00%)
Oct 06, 2016
6.980
7.030
6.880
7.000
471,035
+0.01(+0.14%)
Oct 05, 2016
6.960
7.130
6.940
6.990
673,966
+0.03(+0.43%)
Oct 04, 2016
7.040
7.130
6.920
6.960
613,520
-0.04(-0.57%)
Oct 03, 2016
7.020
7.060
6.850
7.000
623,754
-0.06(-0.85%)
Sep 30, 2016
7.030
7.140
6.960
7.060
495,011
+0.09(+1.29%)
Sep 29, 2016
7.020
7.110
6.950
6.970
593,541
-0.09(-1.27%)
Sep 28, 2016
7.000
7.110
6.960
7.060
342,987
+0.04(+0.57%)
Sep 27, 2016
6.940
7.125
6.870
7.020
579,442
+0.11(+1.59%)
Sep 26, 2016
6.940
7.060
6.770
6.910
375,815
-0.05(-0.72%)
Sep 23, 2016
6.950
7.170
6.930
6.960
254,723
-0.06(-0.85%)
Sep 22, 2016
6.950
7.090
6.890
7.020
461,273
+0.09(+1.30%)
Sep 21, 2016
6.910
7.000
6.780
6.930
446,963
+0.03(+0.43%)
Sep 20, 2016
7.000
7.068
6.835
6.900
407,580
-0.09(-1.29%)
Sep 19, 2016
7.040
7.100
6.850
6.990
1,393,669
-0.02(-0.29%)
Sep 16, 2016
6.920
7.070
6.833
7.010
1,239,921
+0.03(+0.43%)
Sep 15, 2016
6.800
7.040
6.700
6.980
883,478
+0.46(+7.06%)
Sep 14, 2016
6.750
6.800
6.420
6.520
314,772
-0.20(-2.98%)
Sep 13, 2016
6.830
6.910
6.670
6.720
636,038
-0.22(-3.17%)
Sep 12, 2016
6.620
6.980
6.480
6.940
747,137
+0.29(+4.36%)
Sep 09, 2016
6.700
6.740
6.580
6.650
747,274
-0.16(-2.35%)
Sep 08, 2016
6.790
6.873
6.661
6.810
242,611
-0.01(-0.15%)
Sep 07, 2016
6.850
6.930
6.730
6.820
624,343
+0.01(+0.15%)
Sep 06, 2016
6.550
6.880
6.430
6.810
1,805,340
+0.27(+4.13%)
Sep 02, 2016
6.490
6.540
6.540
6.540
168,800
+0.11(+1.71%)
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
.