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
)
5.605
+0.125 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
6.580
6.630
6.480
6.550
484,443
-0.10(-1.50%)
Apr 29, 2024
6.730
6.805
6.575
6.650
560,228
-0.04(-0.60%)
Apr 26, 2024
6.550
6.790
6.510
6.690
719,437
+0.14(+2.14%)
Apr 25, 2024
6.640
6.660
6.505
6.550
614,137
-0.13(-1.95%)
Apr 24, 2024
6.540
6.765
6.480
6.680
927,599
+0.13(+1.98%)
Apr 23, 2024
6.340
6.560
6.300
6.550
758,900
+0.19(+2.99%)
Apr 22, 2024
6.020
6.385
5.970
6.360
923,816
+0.40(+6.71%)
Apr 19, 2024
5.860
6.000
5.850
5.960
522,790
+0.06(+1.02%)
Apr 18, 2024
5.880
6.220
5.830
5.900
749,587
+0.02(+0.34%)
Apr 17, 2024
6.090
6.160
5.860
5.880
494,129
-0.16(-2.65%)
Apr 16, 2024
5.910
6.070
5.830
6.040
1,308,467
+0.09(+1.51%)
Apr 15, 2024
6.010
6.070
5.790
5.950
1,834,041
-0.09(-1.49%)
Apr 12, 2024
6.300
6.300
5.975
6.040
1,059,738
-0.26(-4.13%)
Apr 11, 2024
6.300
6.420
6.151
6.300
588,669
+0.04(+0.64%)
Apr 10, 2024
6.500
6.500
6.200
6.260
724,323
-0.37(-5.58%)
Apr 09, 2024
6.600
6.720
6.530
6.630
837,976
+0.01(+0.15%)
Apr 08, 2024
6.510
6.710
6.510
6.620
886,997
+0.11(+1.69%)
Apr 05, 2024
6.420
6.570
6.340
6.510
669,920
+0.09(+1.40%)
Apr 04, 2024
6.670
6.825
6.410
6.420
488,229
-0.22(-3.31%)
Apr 03, 2024
6.610
6.670
6.530
6.640
765,882
-0.02(-0.30%)
Apr 02, 2024
6.790
6.835
6.650
6.660
455,147
-0.13(-1.91%)
Apr 01, 2024
6.860
6.860
6.710
6.790
524,708
-0.08(-1.16%)
Mar 28, 2024
6.830
6.825
6.825
6.870
822,513
+0.07(+1.03%)
Mar 27, 2024
6.790
6.905
6.770
6.800
664,022
+0.04(+0.59%)
Mar 26, 2024
6.710
6.810
6.640
6.760
667,096
+0.11(+1.65%)
Mar 25, 2024
6.600
6.700
6.580
6.650
916,778
+0.11(+1.68%)
Mar 22, 2024
6.640
6.705
6.490
6.540
805,729
-0.10(-1.51%)
Mar 21, 2024
6.660
6.765
6.495
6.640
1,013,035
-0.03(-0.45%)
Mar 20, 2024
6.820
6.820
6.610
6.670
937,497
-0.15(-2.20%)
Mar 19, 2024
6.880
6.925
6.700
6.820
537,704
-0.07(-1.02%)
Mar 18, 2024
6.990
6.990
6.820
6.890
464,999
-0.04(-0.58%)
Mar 15, 2024
6.900
7.030
6.870
6.930
687,467
+0.01(+0.14%)
Mar 14, 2024
7.070
7.070
6.820
6.920
1,000,323
-0.13(-1.84%)
Mar 13, 2024
6.800
7.050
6.791
7.050
1,067,510
+0.26(+3.83%)
Mar 12, 2024
6.770
6.860
6.690
6.790
557,854
+0.04(+0.59%)
Mar 11, 2024
6.830
6.900
6.710
6.750
973,512
-0.01(-0.15%)
Mar 08, 2024
6.930
6.940
6.730
6.760
915,581
-0.14(-2.03%)
Mar 07, 2024
6.940
7.150
6.810
6.900
1,525,463
+0.08(+1.17%)
Mar 06, 2024
6.980
7.050
6.531
6.820
1,458,611
+0.17(+2.56%)
Mar 05, 2024
6.730
6.760
6.540
6.650
1,137,498
-0.05(-0.75%)
Mar 04, 2024
6.770
6.935
6.675
6.700
1,483,846
-0.08(-1.18%)
Mar 01, 2024
7.030
7.380
6.760
6.780
1,436,119
-0.25(-3.56%)
Feb 29, 2024
6.440
7.180
6.290
7.030
3,308,523
+1.02(+16.97%)
Feb 28, 2024
5.980
6.085
5.935
6.010
559,865
-0.01(-0.17%)
Feb 27, 2024
6.020
6.170
6.020
6.020
486,996
+0.02(+0.33%)
Feb 26, 2024
5.690
6.020
5.620
6.000
690,421
+0.27(+4.71%)
Feb 23, 2024
5.740
5.775
5.580
5.730
588,700
+0.04(+0.70%)
Feb 22, 2024
5.790
5.830
5.565
5.690
538,609
-0.12(-2.07%)
Feb 21, 2024
5.900
5.900
5.755
5.810
472,832
-0.08(-1.36%)
Feb 20, 2024
5.930
5.990
5.850
5.890
564,095
-0.08(-1.34%)
Feb 16, 2024
6.050
6.090
5.915
5.970
540,140
-0.13(-2.13%)
Feb 15, 2024
6.060
6.210
5.995
6.100
724,379
+0.09(+1.50%)
Feb 14, 2024
6.270
6.270
5.870
6.010
663,910
-0.18(-2.91%)
Feb 13, 2024
6.220
6.280
6.145
6.190
843,245
-0.12(-1.90%)
Feb 12, 2024
6.180
6.370
6.160
6.310
710,837
+0.14(+2.27%)
Feb 09, 2024
6.220
6.240
6.150
6.170
584,658
-0.04(-0.64%)
Feb 08, 2024
6.110
6.225
6.030
6.210
397,456
+0.12(+1.97%)
Feb 07, 2024
6.220
6.220
6.010
6.090
478,317
-0.12(-1.93%)
Feb 06, 2024
6.110
6.310
6.055
6.210
663,288
+0.09(+1.47%)
Feb 05, 2024
6.060
6.150
5.965
6.120
642,344
-0.02(-0.33%)
Feb 02, 2024
6.060
6.200
6.010
6.140
423,935
-0.01(-0.16%)
Feb 01, 2024
5.990
6.155
5.870
6.150
992,590
+0.20(+3.36%)
Jan 31, 2024
6.060
6.215
5.930
5.950
909,921
-0.12(-1.98%)
Jan 30, 2024
6.020
6.095
5.960
6.070
645,120
+0.04(+0.66%)
Jan 29, 2024
6.060
6.115
5.950
6.030
630,616
+0.00(+0.00%)
Jan 26, 2024
6.040
6.065
5.955
6.030
474,804
+0.06(+1.01%)
Jan 25, 2024
5.970
6.090
5.880
5.970
853,799
+0.09(+1.53%)
Jan 24, 2024
6.000
6.010
5.860
5.880
769,731
-0.08(-1.34%)
Jan 23, 2024
5.850
6.046
5.825
5.960
965,976
+0.10(+1.71%)
Jan 22, 2024
5.720
5.870
5.600
5.860
712,671
+0.15(+2.63%)
Jan 19, 2024
5.720
5.780
5.550
5.710
1,136,427
-0.03(-0.52%)
Jan 18, 2024
5.650
5.765
5.540
5.740
693,192
+0.15(+2.68%)
Jan 17, 2024
5.500
5.605
5.450
5.590
739,725
-0.02(-0.36%)
Jan 16, 2024
5.590
5.710
5.470
5.610
842,915
-0.04(-0.71%)
Jan 12, 2024
5.600
5.775
5.570
5.650
928,328
+0.12(+2.17%)
Jan 11, 2024
5.390
5.560
5.305
5.530
891,287
+0.12(+2.22%)
Jan 10, 2024
5.380
5.420
5.300
5.410
904,874
+0.01(+0.19%)
Jan 09, 2024
5.330
5.530
5.300
5.400
940,642
-0.01(-0.18%)
Jan 08, 2024
5.360
5.480
5.360
5.410
622,551
+0.02(+0.37%)
Jan 05, 2024
5.250
5.420
5.020
5.390
633,022
+0.08(+1.51%)
Jan 04, 2024
5.310
5.405
5.225
5.310
694,039
+0.05(+0.95%)
Jan 03, 2024
5.530
5.550
5.250
5.260
771,794
-0.28(-5.05%)
Jan 02, 2024
5.410
5.665
5.352
5.540
593,345
+0.07(+1.28%)
Dec 29, 2023
5.470
5.520
5.430
5.470
642,979
-0.01(-0.18%)
Dec 28, 2023
5.460
5.560
5.400
5.480
674,521
+0.00(+0.00%)
Dec 27, 2023
5.350
5.490
5.300
5.480
755,605
+0.07(+1.29%)
Dec 26, 2023
5.360
5.460
5.275
5.410
349,565
+0.06(+1.12%)
Dec 22, 2023
5.340
5.460
5.290
5.350
660,284
+0.02(+0.38%)
Dec 21, 2023
5.110
5.340
5.110
5.330
832,525
+0.26(+5.13%)
Dec 20, 2023
5.010
5.295
5.010
5.070
1,046,843
-0.08(-1.55%)
Dec 19, 2023
4.910
5.170
4.780
5.150
855,965
+0.24(+4.89%)
Dec 18, 2023
4.800
4.940
4.620
4.910
983,614
+0.07(+1.45%)
Dec 15, 2023
4.910
5.110
4.810
4.840
1,691,802
-0.17(-3.39%)
Dec 14, 2023
5.280
5.412
5.010
5.010
1,588,846
-0.16(-3.09%)
Dec 13, 2023
4.810
5.190
4.695
5.170
1,594,154
+0.38(+8.05%)
Dec 12, 2023
4.900
4.900
4.640
4.785
1,045,539
+0.04(+0.74%)
Dec 11, 2023
4.850
4.860
4.685
4.750
611,680
-0.11(-2.26%)
Dec 08, 2023
4.930
5.000
4.760
4.860
862,438
+0.07(+1.46%)
Dec 07, 2023
4.910
5.020
4.760
4.790
1,005,413
-0.10(-2.04%)
Dec 06, 2023
5.020
5.080
4.840
4.890
1,132,890
-0.23(-4.49%)
Dec 05, 2023
5.180
5.270
5.105
5.120
755,678
-0.04(-0.78%)
Dec 04, 2023
5.100
5.310
5.080
5.160
702,538
+0.04(+0.78%)
Dec 01, 2023
4.940
5.150
4.900
5.120
707,421
+0.18(+3.64%)
Nov 30, 2023
4.860
4.965
4.760
4.940
1,213,840
+0.09(+1.86%)
Nov 29, 2023
4.860
4.930
4.830
4.850
712,295
+0.05(+1.04%)
Nov 28, 2023
4.740
4.870
4.690
4.800
661,933
-0.02(-0.41%)
Nov 27, 2023
4.890
4.905
4.775
4.820
628,308
-0.08(-1.63%)
Nov 24, 2023
4.830
5.030
4.830
4.900
349,745
-0.03(-0.61%)
Nov 22, 2023
4.940
5.040
4.820
4.930
548,845
+0.01(+0.20%)
Nov 21, 2023
4.860
4.985
4.770
4.920
987,731
-0.01(-0.20%)
Nov 20, 2023
4.750
5.065
4.740
4.930
1,304,344
+0.21(+4.45%)
Nov 17, 2023
4.670
4.785
4.560
4.720
1,513,087
+0.11(+2.39%)
Nov 16, 2023
4.540
4.610
4.370
4.610
992,610
+0.07(+1.54%)
Nov 15, 2023
4.610
4.660
4.510
4.540
1,130,967
-0.05(-1.09%)
Nov 14, 2023
4.750
4.770
4.530
4.590
1,945,104
+0.00(+0.00%)
Nov 13, 2023
4.380
4.670
4.355
4.590
1,341,437
+0.18(+4.08%)
Nov 10, 2023
4.350
4.430
4.150
4.410
1,971,015
+0.09(+2.08%)
Nov 09, 2023
3.850
4.725
3.850
4.320
3,069,511
+0.38(+9.64%)
Nov 08, 2023
3.880
3.965
3.810
3.940
1,138,394
+0.06(+1.55%)
Nov 07, 2023
3.890
3.960
3.800
3.880
773,134
+0.00(+0.00%)
Nov 06, 2023
3.960
4.045
3.855
3.880
1,584,819
-0.06(-1.52%)
Nov 03, 2023
4.010
4.050
3.870
3.940
977,940
+0.06(+1.55%)
Nov 02, 2023
3.820
3.980
3.820
3.880
682,565
+0.10(+2.65%)
Nov 01, 2023
3.850
3.930
3.765
3.780
813,552
-0.06(-1.56%)
Oct 31, 2023
3.940
4.030
3.820
3.840
827,309
-0.10(-2.54%)
Oct 30, 2023
4.180
4.200
3.915
3.940
962,586
-0.19(-4.60%)
Oct 27, 2023
4.160
4.275
4.030
4.130
1,917,290
-0.01(-0.24%)
Oct 26, 2023
3.940
4.160
3.915
4.140
1,768,438
+0.18(+4.55%)
Oct 25, 2023
3.860
4.010
3.810
3.960
913,426
+0.05(+1.28%)
Oct 24, 2023
3.790
3.935
3.770
3.910
827,773
+0.14(+3.71%)
Oct 23, 2023
3.800
3.920
3.720
3.770
932,251
-0.03(-0.79%)
Oct 20, 2023
3.950
3.990
3.740
3.800
1,321,663
-0.16(-4.04%)
Oct 19, 2023
4.190
4.190
3.940
3.960
1,381,263
-0.26(-6.16%)
Oct 18, 2023
4.210
4.365
4.000
4.220
1,906,991
+0.01(+0.24%)
Oct 17, 2023
3.920
4.220
3.840
4.210
1,853,129
+0.29(+7.40%)
Oct 16, 2023
3.590
4.020
3.600
3.920
3,242,667
+0.37(+10.42%)
Oct 13, 2023
3.430
3.755
3.271
3.550
7,583,808
+0.69(+24.13%)
Oct 12, 2023
2.970
2.970
2.790
2.860
1,019,917
-0.13(-4.35%)
Oct 11, 2023
3.180
3.210
2.950
2.990
835,614
-0.17(-5.38%)
Oct 10, 2023
3.000
3.170
2.990
3.160
1,232,639
+0.16(+5.33%)
Oct 09, 2023
3.000
3.070
2.920
3.000
1,004,781
-0.04(-1.32%)
Oct 06, 2023
3.220
3.225
3.030
3.040
1,443,404
-0.20(-6.17%)
Oct 05, 2023
3.270
3.340
3.190
3.240
1,751,134
-0.04(-1.22%)
Oct 04, 2023
3.210
3.345
3.055
3.280
1,965,144
+0.08(+2.50%)
Oct 03, 2023
3.370
3.410
3.135
3.200
1,658,374
-0.22(-6.43%)
Oct 02, 2023
3.550
3.550
3.300
3.420
1,177,405
+0.05(+1.48%)
Sep 29, 2023
3.370
3.430
3.360
3.370
938,523
+0.02(+0.60%)
Sep 28, 2023
3.460
3.460
3.325
3.350
1,185,644
-0.10(-2.90%)
Sep 27, 2023
3.480
3.535
3.385
3.450
1,001,699
+0.00(+0.00%)
Sep 26, 2023
3.470
3.590
3.450
3.450
1,654,485
-0.08(-2.27%)
Sep 25, 2023
3.570
3.545
3.500
3.530
1,019,306
-0.04(-1.12%)
Sep 22, 2023
3.690
3.705
3.550
3.570
528,153
-0.10(-2.72%)
Sep 21, 2023
3.580
3.680
3.530
3.670
570,774
+0.05(+1.38%)
Sep 20, 2023
3.660
3.700
3.600
3.620
497,389
-0.02(-0.55%)
Sep 19, 2023
3.710
3.820
3.630
3.640
518,968
-0.08(-2.15%)
Sep 18, 2023
3.890
3.890
3.685
3.720
590,215
-0.18(-4.62%)
Sep 15, 2023
3.940
4.020
3.900
3.900
1,133,482
-0.03(-0.76%)
Sep 14, 2023
3.720
3.990
3.720
3.930
1,496,694
+0.21(+5.65%)
Sep 13, 2023
3.690
3.735
3.620
3.720
799,242
+0.03(+0.81%)
Sep 12, 2023
3.800
3.820
3.660
3.690
1,049,258
-0.12(-3.15%)
Sep 11, 2023
3.880
3.900
3.750
3.810
704,099
-0.01(-0.26%)
Sep 08, 2023
3.830
3.850
3.725
3.820
1,350,400
-0.01(-0.26%)
Sep 07, 2023
3.860
3.880
3.760
3.830
1,264,236
-0.07(-1.79%)
Sep 06, 2023
4.040
4.055
3.865
3.900
1,053,111
-0.15(-3.70%)
Sep 05, 2023
4.230
4.230
4.040
4.050
782,590
-0.20(-4.71%)
Sep 01, 2023
4.400
4.460
4.220
4.250
422,440
-0.14(-3.19%)
Aug 31, 2023
4.460
4.530
4.390
4.390
823,095
-0.07(-1.57%)
Aug 30, 2023
4.320
4.590
4.290
4.460
692,463
+0.14(+3.24%)
Aug 29, 2023
4.240
4.335
4.200
4.320
857,075
+0.07(+1.65%)
Aug 28, 2023
4.240
4.360
4.220
4.250
739,628
+0.05(+1.19%)
Aug 25, 2023
4.330
4.369
4.130
4.200
1,151,623
-0.12(-2.78%)
Aug 24, 2023
4.380
4.420
4.269
4.320
562,365
-0.11(-2.48%)
Aug 23, 2023
4.410
4.450
4.310
4.430
541,197
+0.03(+0.68%)
Aug 22, 2023
4.400
4.430
4.300
4.400
655,871
+0.00(+0.00%)
Aug 21, 2023
4.520
4.520
4.360
4.400
651,721
-0.12(-2.65%)
Aug 18, 2023
4.430
4.595
4.390
4.520
1,344,320
+0.07(+1.57%)
Aug 17, 2023
4.350
4.480
4.250
4.450
901,344
+0.11(+2.53%)
Aug 16, 2023
4.550
4.650
4.320
4.340
723,147
-0.21(-4.62%)
Aug 15, 2023
4.680
4.690
4.470
4.550
1,319,429
-0.16(-3.40%)
Aug 14, 2023
4.870
4.980
4.680
4.710
1,352,411
-0.17(-3.48%)
Aug 11, 2023
4.520
4.955
4.340
4.880
4,510,922
+0.37(+8.20%)
Aug 10, 2023
4.500
4.860
3.990
4.510
8,944,002
-1.37(-23.30%)
Aug 09, 2023
6.050
6.060
5.830
5.880
856,273
-0.16(-2.65%)
Aug 08, 2023
6.130
6.130
5.845
6.040
909,039
-0.14(-2.27%)
Aug 07, 2023
6.260
6.265
6.102
6.180
359,407
-0.08(-1.28%)
Aug 04, 2023
6.140
6.350
6.140
6.260
1,037,266
+0.09(+1.46%)
Aug 03, 2023
6.220
6.325
6.160
6.170
488,325
-0.02(-0.32%)
Aug 02, 2023
6.330
6.350
6.180
6.190
477,550
-0.22(-3.43%)
Aug 01, 2023
6.600
6.620
6.410
6.410
719,867
-0.22(-3.32%)
Jul 31, 2023
6.270
6.640
6.230
6.630
1,244,684
+0.41(+6.51%)
Jul 28, 2023
6.300
6.360
6.200
6.225
736,237
+0.04(+0.73%)
Jul 27, 2023
6.530
6.530
6.140
6.180
1,883,164
-0.35(-5.36%)
Jul 26, 2023
6.450
6.605
6.430
6.530
605,197
+0.07(+1.08%)
Jul 25, 2023
6.520
6.560
6.390
6.460
866,637
-0.06(-0.92%)
Jul 24, 2023
6.410
6.590
6.280
6.520
891,472
+0.12(+1.87%)
Jul 21, 2023
6.300
6.470
6.230
6.400
865,847
+0.14(+2.24%)
Jul 20, 2023
6.240
6.330
6.200
6.260
731,225
+0.03(+0.48%)
Jul 19, 2023
5.940
6.350
5.935
6.230
1,762,726
+0.33(+5.59%)
Jul 18, 2023
5.940
6.220
5.805
5.900
1,128,021
-0.02(-0.34%)
Jul 17, 2023
6.040
6.105
5.905
5.920
969,627
-0.14(-2.31%)
Jul 14, 2023
6.470
6.475
5.970
6.060
1,727,871
-0.44(-6.77%)
Jul 13, 2023
6.470
6.540
6.350
6.500
1,273,739
+0.04(+0.62%)
Jul 12, 2023
6.430
6.515
6.365
6.460
975,441
+0.12(+1.89%)
Jul 11, 2023
6.340
6.360
6.220
6.340
887,257
-0.01(-0.16%)
Jul 10, 2023
6.380
6.535
6.320
6.350
743,745
-0.01(-0.16%)
Jul 07, 2023
6.360
6.560
6.345
6.360
1,360,169
-0.06(-0.93%)
Jul 06, 2023
6.520
6.520
6.220
6.420
920,865
-0.14(-2.13%)
Jul 05, 2023
6.680
6.840
6.510
6.560
868,665
-0.16(-2.38%)
Jul 03, 2023
6.690
6.780
6.570
6.720
631,347
+0.03(+0.45%)
Jun 30, 2023
6.490
6.720
6.490
6.690
1,116,053
+0.23(+3.56%)
Jun 29, 2023
6.520
6.620
6.445
6.460
722,564
-0.04(-0.62%)
Jun 28, 2023
6.570
6.570
6.415
6.500
615,758
-0.08(-1.22%)
Jun 27, 2023
6.440
6.590
6.280
6.580
889,627
+0.09(+1.39%)
Jun 26, 2023
6.970
7.070
6.480
6.490
1,820,770
-0.49(-7.02%)
Jun 23, 2023
6.970
7.230
6.810
6.980
2,433,790
+0.13(+1.90%)
Jun 22, 2023
7.110
7.110
6.810
6.850
3,247,534
-0.21(-2.97%)
Jun 21, 2023
7.150
7.150
6.882
7.060
986,297
-0.10(-1.40%)
Jun 20, 2023
6.940
7.330
6.850
7.160
1,774,776
+0.17(+2.43%)
Jun 16, 2023
7.050
7.050
6.905
6.990
1,058,150
+0.02(+0.29%)
Jun 15, 2023
6.900
7.010
6.855
6.970
589,191
+0.06(+0.87%)
Jun 14, 2023
6.950
7.000
6.840
6.910
720,810
+0.00(+0.00%)
Jun 13, 2023
6.810
6.920
6.780
6.910
1,025,588
+0.08(+1.17%)
Jun 12, 2023
6.930
7.005
6.800
6.830
881,884
-0.05(-0.73%)
Jun 09, 2023
6.880
6.919
6.750
6.880
795,934
-0.02(-0.29%)
Jun 08, 2023
7.170
7.210
6.850
6.900
746,052
-0.29(-4.03%)
Jun 07, 2023
7.140
7.260
7.060
7.190
736,028
+0.06(+0.84%)
Jun 06, 2023
6.970
7.195
6.910
7.130
888,715
+0.13(+1.86%)
Jun 05, 2023
6.870
7.110
6.830
7.000
948,475
+0.10(+1.45%)
Jun 02, 2023
6.720
6.920
6.720
6.900
1,539,562
+0.32(+4.86%)
Jun 01, 2023
6.740
6.750
6.330
6.580
1,497,390
-0.15(-2.23%)
May 31, 2023
6.860
6.870
6.515
6.730
2,223,474
-0.14(-2.04%)
May 30, 2023
7.060
7.100
6.750
6.870
925,876
-0.20(-2.83%)
May 26, 2023
7.170
7.250
7.010
7.070
861,325
-0.12(-1.67%)
May 25, 2023
7.100
7.220
6.970
7.190
954,971
+0.02(+0.28%)
May 24, 2023
7.550
7.550
7.150
7.170
600,511
-0.40(-5.28%)
May 23, 2023
7.370
7.590
7.330
7.570
760,386
+0.16(+2.16%)
May 22, 2023
7.690
7.710
7.400
7.410
982,434
-0.24(-3.14%)
May 19, 2023
7.710
7.730
7.560
7.650
649,335
+0.04(+0.53%)
May 18, 2023
7.570
7.665
7.455
7.610
716,917
+0.01(+0.13%)
May 17, 2023
7.590
7.610
7.405
7.600
613,846
+0.04(+0.53%)
May 16, 2023
7.620
7.940
7.550
7.560
734,046
-0.09(-1.18%)
May 15, 2023
7.660
7.755
7.510
7.650
665,175
+0.00(+0.00%)
May 12, 2023
7.730
8.070
7.390
7.650
1,454,655
-0.06(-0.78%)
May 11, 2023
8.130
8.150
6.960
7.710
2,528,960
-0.40(-4.93%)
May 10, 2023
8.120
8.220
7.995
8.110
783,493
+0.08(+1.00%)
May 09, 2023
8.000
8.115
7.900
8.030
509,467
+0.00(+0.00%)
May 08, 2023
8.050
8.140
7.910
8.030
516,745
-0.01(-0.12%)
May 05, 2023
8.070
8.130
7.970
8.040
604,307
+0.08(+1.01%)
May 04, 2023
8.090
8.090
7.815
7.960
666,689
-0.11(-1.36%)
May 03, 2023
8.110
8.270
8.020
8.070
657,606
-0.07(-0.86%)
May 02, 2023
8.210
8.230
7.960
8.140
678,058
-0.11(-1.33%)
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
.