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
Streaming Delayed Price
Updated: 3:06 PM EDT, May 16, 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 (%)
Jan 31, 2013
68.25
68.25
68.25
0
+0.00(+0.00%)
Jan 30, 2013
68.05
68.25
68.05
68.25
700
-5.75(-7.77%)
Jan 29, 2013
74.00
74.00
74.00
74.00
100
+4.61(+6.64%)
Jan 28, 2013
69.39
69.39
69.39
0
+0.00(+0.00%)
Jan 25, 2013
69.39
69.39
69.39
0
+0.00(+0.00%)
Jan 24, 2013
69.39
69.39
69.39
0
+0.00(+0.00%)
Jan 23, 2013
69.39
69.39
69.39
69.39
200
+0.39(+0.57%)
Jan 22, 2013
69.01
69.01
69.00
69.00
400
+0.00(+0.00%)
Jan 21, 2013
71.00
71.00
69.00
69.00
700
-0.06(-0.09%)
Jan 18, 2013
69.06
69.06
69.06
0
+0.00(+0.00%)
Jan 17, 2013
69.06
69.06
69.06
69.06
0
+0.00(+0.00%)
Jan 16, 2013
69.06
69.06
69.06
0
+0.00(+0.00%)
Jan 15, 2013
69.06
69.06
69.06
69.06
300
+0.00(+0.00%)
Jan 14, 2013
69.10
69.10
69.06
69.06
800
+0.00(+0.00%)
Jan 11, 2013
69.10
69.10
69.06
69.06
900
-1.94(-2.73%)
Jan 10, 2013
71.00
71.00
71.00
71.00
200
+0.00(+0.00%)
Jan 09, 2013
71.00
71.00
71.00
0
+0.00(+0.00%)
Jan 08, 2013
71.00
71.00
71.00
0
+0.00(+0.00%)
Jan 07, 2013
71.00
71.00
71.00
71.00
0
+0.00(+0.00%)
Jan 04, 2013
71.00
71.00
71.00
71.00
0
+0.00(+0.00%)
Jan 03, 2013
71.00
71.00
71.00
71.00
100
+0.00(+0.00%)
Jan 02, 2013
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 31, 2012
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 28, 2012
71.00
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 27, 2012
71.00
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 24, 2012
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 21, 2012
71.00
71.00
71.00
0
+0.00(+0.00%)
Dec 20, 2012
71.00
71.00
71.00
71.00
100
+5.00(+7.58%)
Dec 19, 2012
66.00
66.00
66.00
0
+0.00(+0.00%)
Dec 18, 2012
67.52
67.52
66.00
66.00
700
-2.00(-2.94%)
Dec 17, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 14, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 13, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 12, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 11, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 10, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 07, 2012
68.00
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 06, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 05, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Dec 04, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 30, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 29, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 28, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 27, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 26, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 24, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 23, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 22, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 21, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 20, 2012
68.00
68.00
68.00
0
+0.00(+0.00%)
Nov 19, 2012
68.00
68.00
68.00
68.00
310
-3.03(-4.27%)
Nov 16, 2012
71.03
71.03
71.03
71.03
400
-3.98(-5.31%)
Nov 15, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 14, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 13, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 12, 2012
75.01
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 09, 2012
75.01
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 08, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 07, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 06, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 05, 2012
75.01
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 02, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Nov 01, 2012
75.01
75.01
75.01
0
+0.00(+0.00%)
Oct 31, 2012
75.01
75.01
75.01
75.01
200
+4.99(+7.13%)
Oct 30, 2012
70.02
70.02
70.02
0
+0.00(+0.00%)
Oct 29, 2012
70.01
70.02
70.01
70.02
1,100
-4.35(-5.85%)
Oct 26, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 25, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 24, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 23, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 19, 2012
74.37
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 18, 2012
74.37
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 17, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 16, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 15, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 12, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 11, 2012
74.37
74.37
74.37
0
+0.00(+0.00%)
Oct 10, 2012
74.25
74.37
74.25
74.37
600
-3.63(-4.65%)
Oct 09, 2012
78.00
78.00
78.00
78.00
600
-0.15(-0.19%)
Oct 05, 2012
78.15
78.15
78.15
0
+0.00(+0.00%)
Oct 04, 2012
78.15
78.15
78.15
0
+0.00(+0.00%)
Oct 03, 2012
78.15
78.15
78.15
0
+0.00(+0.00%)
Oct 02, 2012
78.15
78.15
78.15
78.15
0
+0.00(+0.00%)
Oct 01, 2012
78.15
78.15
78.15
78.15
0
+0.00(+0.00%)
Sep 28, 2012
78.15
78.15
78.15
0
+0.00(+0.00%)
Sep 27, 2012
78.15
78.15
78.15
78.15
100
+0.15(+0.19%)
Sep 26, 2012
80.00
80.00
78.00
78.00
1,300
-2.00(-2.50%)
Sep 25, 2012
80.00
80.00
80.00
0
+0.00(+0.00%)
Sep 24, 2012
80.00
80.00
80.00
0
+0.00(+0.00%)
Sep 21, 2012
80.00
80.00
80.00
0
+0.00(+0.00%)
Sep 20, 2012
80.00
80.00
80.00
0
+0.00(+0.00%)
Sep 19, 2012
80.00
80.00
80.00
0
+0.00(+0.00%)
Sep 18, 2012
80.00
80.00
80.00
80.00
200
+5.00(+6.67%)
Sep 17, 2012
75.00
75.00
75.00
75.00
100
+5.00(+7.14%)
Sep 14, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 13, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 12, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 11, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 10, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 07, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 06, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 05, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Sep 04, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 31, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 30, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 29, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 27, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 24, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 23, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 22, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 21, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 20, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 17, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 16, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 15, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 14, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 13, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 11, 2012
70.00
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 10, 2012
70.00
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 09, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 08, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 07, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 03, 2012
70.00
70.00
70.00
0
+0.00(+0.00%)
Aug 02, 2012
70.00
70.00
70.00
70.00
200
+0.00(+0.00%)
Aug 01, 2012
70.00
70.00
70.00
70.00
200
+6.75(+10.67%)
Jul 31, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 30, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 27, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 26, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 25, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 24, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 23, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 20, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 19, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 18, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 17, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 16, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 13, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 12, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 11, 2012
63.25
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 10, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 09, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 06, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 05, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 04, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jul 03, 2012
63.25
63.25
63.25
63.25
0
+0.00(+0.00%)
Jun 29, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jun 28, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jun 27, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jun 26, 2012
63.25
63.25
63.25
0
+0.00(+0.00%)
Jun 25, 2012
63.25
63.25
63.25
63.25
200
-1.58(-2.44%)
Jun 22, 2012
64.83
64.83
64.83
0
+0.00(+0.00%)
Jun 21, 2012
64.83
64.83
64.83
64.83
0
+0.00(+0.00%)
Jun 20, 2012
64.83
64.83
64.83
0
+0.00(+0.00%)
Jun 19, 2012
64.83
64.83
64.83
64.83
100
-0.79(-1.20%)
Jun 18, 2012
65.62
65.62
65.62
0
+0.00(+0.00%)
Jun 15, 2012
65.62
65.62
65.62
0
+0.00(+0.00%)
Jun 14, 2012
65.62
65.62
65.62
0
+0.00(+0.00%)
Jun 13, 2012
65.62
65.62
65.62
0
+0.00(+0.00%)
Jun 12, 2012
65.62
65.62
65.62
0
+0.00(+0.00%)
Jun 11, 2012
65.62
65.62
65.62
65.62
200
+4.62(+7.57%)
Jun 08, 2012
61.00
61.00
61.00
61.00
0
+0.00(+0.00%)
Jun 07, 2012
61.00
61.00
61.00
0
+0.00(+0.00%)
Jun 06, 2012
61.00
61.00
61.00
0
+0.00(+0.00%)
Jun 05, 2012
61.00
61.00
61.00
61.00
0
+0.00(+0.00%)
Jun 04, 2012
61.00
61.00
61.00
61.00
200
-5.00(-7.58%)
Jun 02, 2012
66.00
66.00
66.00
66.00
500
+0.00(+0.00%)
Jun 01, 2012
66.00
66.00
66.00
66.00
500
-4.00(-5.71%)
May 31, 2012
75.00
75.00
70.00
70.00
500
-7.04(-9.14%)
May 30, 2012
77.04
77.04
77.04
77.04
0
+0.00(+0.00%)
May 29, 2012
77.04
77.04
77.04
77.04
100
-0.20(-0.26%)
May 28, 2012
77.24
77.24
77.24
0
+0.00(+0.00%)
May 25, 2012
77.24
77.24
77.24
0
+0.00(+0.00%)
May 24, 2012
77.24
77.24
77.24
0
+0.00(+0.00%)
May 23, 2012
78.00
78.00
77.24
77.24
900
-0.09(-0.12%)
May 22, 2012
77.33
77.33
77.33
77.33
300
+0.22(+0.29%)
May 18, 2012
77.11
77.11
77.11
0
+0.00(+0.00%)
May 17, 2012
77.11
77.11
77.11
0
+0.00(+0.00%)
May 16, 2012
77.11
77.11
77.11
0
+0.00(+0.00%)
May 15, 2012
77.11
77.11
77.11
0
+0.00(+0.00%)
May 14, 2012
80.33
80.33
77.11
77.11
400
-2.57(-3.23%)
May 11, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 10, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 09, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 08, 2012
79.68
79.68
79.68
79.68
0
+0.00(+0.00%)
May 07, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 04, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 03, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 02, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
May 01, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 30, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 27, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 26, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 25, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 24, 2012
79.68
79.68
79.68
0
+0.00(+0.00%)
Apr 23, 2012
79.68
79.68
79.68
79.68
100
-4.22(-5.03%)
Apr 20, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 19, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 18, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 17, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 16, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 13, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 12, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 11, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 10, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 09, 2012
83.90
83.90
83.90
0
+0.00(+0.00%)
Apr 05, 2012
83.90
83.90
83.90
83.90
106
+4.60(+5.80%)
Apr 04, 2012
79.30
79.30
79.30
0
+0.00(+0.00%)
Apr 03, 2012
79.30
79.30
79.30
79.30
100
-0.02(-0.03%)
Apr 02, 2012
79.32
79.32
79.32
79.32
100
+4.94(+6.64%)
Mar 30, 2012
74.38
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 29, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 28, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 27, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 26, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 23, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 22, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 21, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 20, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 19, 2012
74.38
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 16, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 15, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 14, 2012
74.38
74.38
74.38
0
+0.00(+0.00%)
Mar 13, 2012
74.38
74.38
74.38
74.38
100
-2.62(-3.40%)
Mar 12, 2012
77.00
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 09, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 08, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 07, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 06, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 05, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 02, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Mar 01, 2012
77.00
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 29, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 28, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 27, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 24, 2012
77.00
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 23, 2012
77.00
77.00
77.00
0
+0.00(+0.00%)
Feb 22, 2012
77.00
77.00
77.00
77.00
100
+2.00(+2.67%)
Feb 21, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 17, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 16, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 15, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 14, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 13, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 10, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 09, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 08, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 07, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 06, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 03, 2012
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 02, 2012
75.00
75.00
75.00
75.00
100
+2.50(+3.45%)
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
.