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: 1:53 PM EDT, May 17, 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 (%)
Sep 30, 2015
150.05
160.25
150.05
160.25
889
-7.80(-4.64%)
Sep 29, 2015
160.12
168.05
160.11
168.05
1,556
+6.05(+3.73%)
Sep 28, 2015
170.06
170.06
162.00
162.00
1,180
-8.06(-4.74%)
Sep 25, 2015
170.08
170.08
170.06
170.06
350
-0.02(-0.01%)
Sep 24, 2015
172.00
172.00
170.08
170.08
994
-2.45(-1.42%)
Sep 23, 2015
172.53
172.53
172.53
172.53
255
+0.00(+0.00%)
Sep 22, 2015
175.01
175.01
172.53
172.53
580
-2.48(-1.42%)
Sep 21, 2015
178.88
178.90
175.01
175.01
732
-3.88(-2.17%)
Sep 18, 2015
178.88
178.89
178.88
178.89
340
+0.00(+0.00%)
Sep 17, 2015
177.91
178.89
177.91
178.89
400
-0.01(-0.01%)
Sep 16, 2015
178.90
178.90
178.90
178.90
200
-0.01(-0.01%)
Sep 15, 2015
180.30
180.30
177.85
178.91
833
-4.09(-2.23%)
Sep 14, 2015
181.99
183.00
181.99
183.00
580
+3.99(+2.23%)
Sep 11, 2015
179.00
181.55
179.00
179.01
410
+0.01(+0.01%)
Sep 10, 2015
179.00
179.00
178.00
179.00
550
-2.00(-1.10%)
Sep 09, 2015
177.00
181.00
177.00
181.00
1,445
+7.00(+4.02%)
Sep 08, 2015
171.01
174.00
171.01
174.00
310
+2.50(+1.46%)
Sep 02, 2015
171.50
171.50
171.50
0
-1.50(-0.87%)
Sep 01, 2015
175.00
175.00
173.00
173.00
549
-2.25(-1.28%)
Aug 31, 2015
175.01
175.26
175.01
175.25
400
-1.75(-0.99%)
Aug 28, 2015
177.00
177.00
177.00
177.00
150
+1.60(+0.91%)
Aug 27, 2015
171.99
175.40
171.99
175.40
1,170
+5.34(+3.14%)
Aug 26, 2015
170.10
170.10
170.06
170.06
1,632
-9.91(-5.51%)
Aug 24, 2015
179.97
179.97
179.97
120
-9.01(-4.77%)
Aug 21, 2015
186.00
188.98
186.00
188.98
560
+3.29(+1.77%)
Aug 20, 2015
188.00
188.00
185.69
185.69
1,960
-3.31(-1.75%)
Aug 19, 2015
189.00
189.00
189.00
189.00
1,100
+0.00(+0.00%)
Aug 14, 2015
189.00
189.00
189.00
20
-1.00(-0.53%)
Aug 12, 2015
190.00
190.00
190.00
22
+0.00(+0.00%)
Aug 10, 2015
190.00
190.00
190.00
44
-0.02(-0.01%)
Aug 07, 2015
192.35
192.35
190.02
190.02
2,914
-2.97(-1.54%)
Aug 06, 2015
194.30
194.30
192.37
192.99
1,370
-3.51(-1.79%)
Aug 05, 2015
196.06
196.50
196.06
196.50
200
+2.87(+1.48%)
Aug 04, 2015
194.00
194.00
193.63
193.63
425
-1.32(-0.68%)
Jul 27, 2015
194.95
194.95
194.95
0
+0.18(+0.09%)
Jul 24, 2015
197.50
197.57
194.66
194.77
1,549
-2.72(-1.38%)
Jul 23, 2015
197.50
197.50
197.50
197.50
200
-2.50(-1.25%)
Jul 22, 2015
199.95
200.00
199.95
200.00
705
+0.00(+0.00%)
Jul 21, 2015
200.00
200.00
200.00
200.00
165
+0.00(+0.00%)
Jul 20, 2015
200.35
200.35
200.00
200.00
529
+0.00(+0.00%)
Jul 17, 2015
199.89
200.01
199.89
200.00
1,200
+0.10(+0.05%)
Jul 16, 2015
195.00
200.00
195.00
199.90
6,811
+4.90(+2.51%)
Jul 15, 2015
194.51
195.00
194.51
195.00
1,866
+0.00(+0.00%)
Jul 14, 2015
195.20
195.20
195.00
195.00
400
-0.20(-0.10%)
Jul 13, 2015
193.70
195.41
193.70
195.20
984
+1.50(+0.77%)
Jul 10, 2015
193.68
193.70
193.68
193.70
487
+0.00(+0.00%)
Jul 09, 2015
192.49
194.15
192.49
193.70
945
-0.04(-0.02%)
Jul 08, 2015
190.74
193.74
190.74
193.74
880
-0.05(-0.03%)
Jul 06, 2015
193.79
193.79
193.79
342
-1.21(-0.62%)
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
.