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
)
290.00
UNCHANGED
Last Price
Updated: 11:20 AM EDT, Apr 29, 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, 2017
206.99
207.50
206.99
207.50
635
+0.49(+0.24%)
Jun 29, 2017
207.00
207.01
207.00
207.01
505
-0.99(-0.48%)
Jun 27, 2017
208.00
208.00
208.00
71
+1.00(+0.48%)
Jun 26, 2017
207.00
207.00
207.00
207.00
500
+0.00(+0.00%)
Jun 23, 2017
205.52
207.00
205.51
207.00
1,200
+1.49(+0.73%)
Jun 22, 2017
205.50
205.51
205.50
205.51
200
+0.26(+0.13%)
Jun 21, 2017
205.25
205.25
205.25
205.25
477
+0.00(+0.00%)
Jun 20, 2017
205.25
205.25
205.25
205.25
103
+0.25(+0.12%)
Jun 19, 2017
202.66
206.00
202.66
205.00
425
+0.05(+0.02%)
Jun 16, 2017
210.01
210.01
204.95
204.95
1,301
-6.10(-2.89%)
Jun 15, 2017
211.05
211.05
211.05
211.05
225
+10.05(+5.00%)
Jun 14, 2017
201.00
201.00
201.00
201.00
275
+0.99(+0.49%)
Jun 13, 2017
200.00
200.07
200.00
200.01
2,500
+0.11(+0.06%)
Jun 12, 2017
200.50
200.50
199.85
199.90
1,200
-0.60(-0.30%)
Jun 09, 2017
200.01
201.00
200.00
200.50
1,410
+0.54(+0.27%)
Jun 08, 2017
197.00
200.00
197.00
199.96
931
+4.41(+2.26%)
Jun 06, 2017
195.55
195.55
195.55
3
+0.55(+0.28%)
Jun 05, 2017
192.00
195.00
192.00
195.00
507
+0.44(+0.23%)
Jun 02, 2017
194.56
194.56
194.56
194.56
100
+0.01(+0.01%)
Jun 01, 2017
191.90
194.55
191.90
194.55
200
+4.55(+2.39%)
May 31, 2017
190.00
190.00
190.00
190.00
200
+1.00(+0.53%)
May 30, 2017
189.00
189.00
189.00
189.00
617
+0.00(+0.00%)
May 26, 2017
189.00
189.00
189.00
11
+0.00(+0.00%)
May 25, 2017
190.00
190.00
189.00
189.00
1,112
+0.00(+0.00%)
May 24, 2017
189.00
189.02
189.00
189.00
700
+0.44(+0.23%)
May 23, 2017
188.56
188.56
188.56
188.56
319
+0.01(+0.01%)
May 19, 2017
188.55
188.55
188.55
188.55
100
+1.05(+0.56%)
May 18, 2017
187.00
187.50
187.00
187.50
1,200
+0.49(+0.26%)
May 17, 2017
186.61
187.01
186.61
187.01
760
+0.40(+0.21%)
May 16, 2017
186.58
186.61
186.46
186.61
1,080
+3.09(+1.68%)
May 15, 2017
183.52
183.52
183.52
183.52
1,080
-2.50(-1.34%)
May 12, 2017
186.37
186.54
186.02
186.02
1,617
+6.02(+3.34%)
May 11, 2017
176.66
180.00
176.66
180.00
1,782
+8.87(+5.18%)
May 10, 2017
170.93
171.22
170.93
171.13
1,065
-3.87(-2.21%)
May 08, 2017
175.00
175.00
175.00
54
-0.11(-0.06%)
May 05, 2017
175.11
175.11
175.11
175.11
140
+0.11(+0.06%)
May 04, 2017
175.00
175.00
175.00
175.00
500
+2.00(+1.16%)
May 02, 2017
173.00
173.00
173.00
17
-3.02(-1.72%)
May 01, 2017
176.02
176.02
176.02
176.02
127
+1.02(+0.58%)
Apr 28, 2017
175.00
175.00
175.00
175.00
200
+4.00(+2.34%)
Apr 27, 2017
177.26
177.26
171.00
171.00
1,260
-5.26(-2.98%)
Apr 26, 2017
176.26
176.26
176.26
176.26
162
-0.71(-0.40%)
Apr 25, 2017
177.40
177.40
176.97
176.97
264
+1.33(+0.76%)
Apr 24, 2017
175.77
175.77
175.64
175.64
492
+0.12(+0.07%)
Apr 21, 2017
175.52
175.52
175.52
175.52
100
+0.44(+0.25%)
Apr 20, 2017
175.08
175.08
175.08
175.08
100
+1.08(+0.62%)
Apr 19, 2017
177.00
177.00
174.00
174.00
2,100
-4.50(-2.52%)
Apr 18, 2017
179.00
179.00
178.35
178.50
1,062
-0.50(-0.28%)
Apr 13, 2017
179.00
179.00
179.00
0
+0.50(+0.28%)
Apr 11, 2017
178.50
178.50
178.50
0
+1.70(+0.96%)
Apr 10, 2017
176.00
176.80
176.00
176.80
352
+1.80(+1.03%)
Apr 07, 2017
174.99
175.00
174.99
175.00
200
+0.00(+0.00%)
Apr 06, 2017
174.50
175.00
174.50
175.00
663
-0.06(-0.03%)
Apr 04, 2017
175.06
175.06
175.06
64
+0.06(+0.03%)
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
.