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 (%)
Oct 31, 2011
78.00
78.00
78.00
78.00
100
+12.00(+18.18%)
Oct 28, 2011
66.00
66.00
66.00
0
+0.00(+0.00%)
Oct 27, 2011
66.00
66.00
66.00
0
+0.00(+0.00%)
Oct 26, 2011
66.00
66.00
66.00
0
+0.00(+0.00%)
Oct 25, 2011
66.00
66.00
66.00
66.00
200
+1.00(+1.54%)
Oct 24, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 21, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 20, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 19, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 18, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 17, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 14, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 13, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 12, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 11, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 07, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 06, 2011
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 05, 2011
65.00
65.00
65.00
65.00
0
+0.00(+0.00%)
Oct 04, 2011
65.00
65.00
65.00
65.00
100
-2.00(-2.99%)
Oct 03, 2011
67.00
67.00
67.00
67.00
200
-3.38(-4.80%)
Sep 30, 2011
70.38
70.38
70.38
70.38
0
+0.00(+0.00%)
Sep 29, 2011
69.00
70.38
69.00
70.38
700
+0.88(+1.27%)
Sep 28, 2011
69.50
69.50
69.50
0
+0.00(+0.00%)
Sep 27, 2011
69.50
69.50
69.50
69.50
0
+0.00(+0.00%)
Sep 26, 2011
69.50
69.50
69.50
69.50
100
-0.50(-0.71%)
Sep 23, 2011
70.00
70.00
70.00
70.00
200
-1.34(-1.88%)
Sep 22, 2011
71.34
71.34
71.34
0
+0.00(+0.00%)
Sep 21, 2011
71.34
71.34
71.34
71.34
200
+1.18(+1.68%)
Sep 20, 2011
70.16
70.16
70.16
0
+0.00(+0.00%)
Sep 19, 2011
70.16
70.16
70.16
0
+0.00(+0.00%)
Sep 16, 2011
70.16
70.16
70.16
70.16
200
-1.34(-1.87%)
Sep 15, 2011
71.50
71.50
71.50
71.50
0
+0.00(+0.00%)
Sep 14, 2011
71.50
71.50
71.50
71.50
0
+0.00(+0.00%)
Sep 13, 2011
71.50
71.50
71.50
71.50
0
+0.00(+0.00%)
Sep 12, 2011
71.36
71.50
71.36
71.50
400
-2.50(-3.38%)
Sep 09, 2011
74.00
74.00
74.00
74.00
100
+0.00(+0.00%)
Sep 08, 2011
74.00
74.00
74.00
74.00
0
+0.00(+0.00%)
Sep 07, 2011
74.00
74.00
74.00
0
+0.00(+0.00%)
Sep 06, 2011
74.00
74.00
74.00
0
+0.00(+0.00%)
Sep 02, 2011
74.00
74.00
74.00
74.00
200
-0.60(-0.80%)
Sep 01, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 31, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 30, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 29, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 26, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 25, 2011
74.60
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 24, 2011
74.60
74.60
74.60
0
+0.00(+0.00%)
Aug 23, 2011
79.00
79.00
74.60
74.60
600
-6.40(-7.90%)
Aug 22, 2011
81.00
81.00
81.00
0
+0.00(+0.00%)
Aug 19, 2011
81.00
81.00
81.00
81.00
100
+0.00(+0.00%)
Aug 18, 2011
82.00
82.00
81.00
81.00
300
-2.00(-2.41%)
Aug 17, 2011
83.00
83.00
83.00
83.00
200
-2.00(-2.35%)
Aug 16, 2011
85.00
85.00
85.00
0
+0.00(+0.00%)
Aug 15, 2011
85.00
85.00
85.00
85.00
0
+0.00(+0.00%)
Aug 12, 2011
85.00
85.00
85.00
85.00
100
+10.00(+13.33%)
Aug 11, 2011
75.00
75.00
75.00
75.00
100
+0.14(+0.19%)
Aug 10, 2011
74.86
74.86
74.86
74.86
0
+0.00(+0.00%)
Aug 09, 2011
74.86
74.86
74.86
74.86
300
-0.45(-0.60%)
Aug 08, 2011
85.50
85.50
75.31
75.31
500
-10.57(-12.31%)
Aug 05, 2011
85.88
85.88
85.88
85.88
0
+0.00(+0.00%)
Aug 04, 2011
85.88
85.88
85.88
85.88
100
+0.88(+1.04%)
Aug 03, 2011
85.00
85.00
85.00
85.00
500
-1.30(-1.51%)
Aug 02, 2011
89.02
89.02
86.30
86.30
800
+1.04(+1.22%)
Jul 29, 2011
85.26
85.26
85.26
0
+0.00(+0.00%)
Jul 28, 2011
85.26
85.26
85.26
0
+0.00(+0.00%)
Jul 27, 2011
85.26
85.26
85.26
0
+0.00(+0.00%)
Jul 26, 2011
85.26
85.26
85.26
0
+0.00(+0.00%)
Jul 25, 2011
85.26
85.26
85.26
85.26
100
-2.74(-3.11%)
Jul 22, 2011
88.00
88.00
88.00
0
+0.00(+0.00%)
Jul 21, 2011
88.00
88.00
88.00
88.00
300
-1.00(-1.12%)
Jul 20, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 19, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 18, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 15, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 14, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 13, 2011
89.00
89.00
89.00
0
+0.00(+0.00%)
Jul 12, 2011
89.00
89.00
89.00
89.00
100
+0.50(+0.56%)
Jul 11, 2011
88.50
88.50
88.50
0
+0.00(+0.00%)
Jul 08, 2011
88.50
88.50
88.50
0
+0.00(+0.00%)
Jul 07, 2011
88.50
88.50
88.50
0
+0.00(+0.00%)
Jul 06, 2011
88.50
88.50
88.50
88.50
100
+0.43(+0.49%)
Jul 05, 2011
88.07
88.07
88.07
0
+0.00(+0.00%)
Jul 04, 2011
88.07
88.07
88.07
0
+0.00(+0.00%)
Jun 30, 2011
88.07
88.07
88.07
88.07
0
+0.00(+0.00%)
Jun 29, 2011
88.07
88.07
88.07
0
+0.00(+0.00%)
Jun 28, 2011
88.07
88.07
88.07
0
+0.00(+0.00%)
Jun 27, 2011
88.07
88.07
88.07
88.07
100
-0.18(-0.20%)
Jun 24, 2011
88.25
88.25
88.25
0
+0.00(+0.00%)
Jun 23, 2011
88.25
88.25
88.25
88.25
100
+0.69(+0.79%)
Jun 22, 2011
87.56
87.56
87.56
87.56
100
-0.44(-0.50%)
Jun 21, 2011
88.00
88.00
88.00
0
+0.00(+0.00%)
Jun 20, 2011
88.00
88.00
88.00
88.00
0
+0.00(+0.00%)
Jun 17, 2011
88.00
88.00
88.00
88.00
100
+0.00(+0.00%)
Jun 16, 2011
88.00
88.00
88.00
88.00
200
-0.38(-0.43%)
Jun 15, 2011
88.38
88.38
88.38
88.38
0
+0.00(+0.00%)
Jun 14, 2011
88.38
88.38
88.38
0
+0.00(+0.00%)
Jun 13, 2011
88.38
88.38
88.38
0
+0.00(+0.00%)
Jun 10, 2011
88.49
89.02
88.38
88.38
400
-0.82(-0.92%)
Jun 09, 2011
89.20
89.20
89.20
0
+0.00(+0.00%)
Jun 08, 2011
89.20
89.20
89.20
0
+0.00(+0.00%)
Jun 07, 2011
89.20
89.20
89.20
0
+0.00(+0.00%)
Jun 06, 2011
88.94
89.20
88.94
89.20
300
+0.15(+0.17%)
Jun 03, 2011
89.44
89.75
89.05
89.05
300
+0.25(+0.28%)
May 24, 2011
88.80
88.80
88.80
0
+0.00(+0.00%)
May 20, 2011
88.80
88.80
88.80
88.80
100
+1.76(+2.02%)
May 19, 2011
87.04
87.04
87.04
87.04
200
+1.64(+1.92%)
May 18, 2011
85.40
85.40
85.40
0
+0.00(+0.00%)
May 17, 2011
85.93
85.93
85.40
85.40
1,100
-0.60(-0.70%)
May 16, 2011
81.00
86.00
81.00
86.00
600
+8.00(+10.26%)
May 13, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 12, 2011
78.00
78.00
78.00
50
+0.00(+0.00%)
May 11, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 10, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 09, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 06, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 05, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 04, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 03, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
May 02, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 29, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 28, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 27, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 26, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 25, 2011
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 21, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 20, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 19, 2011
78.00
78.00
78.00
78.00
100
+0.00(+0.00%)
Apr 18, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 15, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 14, 2011
78.00
78.00
78.00
78.00
200
+0.00(+0.00%)
Apr 13, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 12, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 11, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 08, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 07, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 06, 2011
78.00
78.00
78.00
78.00
50
+0.00(+0.00%)
Apr 05, 2011
78.00
78.00
78.00
78.00
100
+0.00(+0.00%)
Apr 04, 2011
78.00
78.00
78.00
78.00
0
+0.00(+0.00%)
Apr 01, 2011
78.00
78.00
78.00
78.00
200
+5.00(+6.85%)
Mar 31, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 30, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 29, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 28, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 25, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 24, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 23, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 22, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 21, 2011
73.00
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 18, 2011
73.00
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 17, 2011
73.00
73.00
73.00
73.00
0
+0.00(+0.00%)
Mar 16, 2011
73.00
73.00
73.00
73.00
1,000
+0.00(+0.00%)
Mar 15, 2011
73.00
73.00
73.00
73.00
1,300
-2.00(-2.67%)
Mar 14, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 11, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 10, 2011
75.00
75.00
75.00
75.00
2,000
+0.00(+0.00%)
Mar 09, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 08, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 07, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 04, 2011
75.00
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 03, 2011
75.00
75.00
75.00
75.00
100
+0.00(+0.00%)
Mar 02, 2011
75.00
75.00
75.00
0
+0.00(+0.00%)
Mar 01, 2011
75.00
75.00
75.00
0
+0.00(+0.00%)
Feb 28, 2011
75.00
75.00
75.00
75.00
5,000
+2.00(+2.74%)
Feb 25, 2011
73.00
73.00
73.00
0
+0.00(+0.00%)
Feb 24, 2011
73.00
73.00
73.00
73.00
200
+0.40(+0.55%)
Feb 23, 2011
72.60
72.60
72.60
0
+0.00(+0.00%)
Feb 22, 2011
72.60
72.60
72.60
0
+0.00(+0.00%)
Feb 18, 2011
72.60
72.60
72.60
0
+0.00(+0.00%)
Feb 17, 2011
72.60
72.60
72.60
0
+0.00(+0.00%)
Feb 16, 2011
72.60
72.60
72.60
0
+0.00(+0.00%)
Feb 15, 2011
72.60
72.60
72.60
72.60
2,000
+0.10(+0.14%)
Feb 14, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 11, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 10, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 09, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 08, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 07, 2011
72.50
72.50
72.50
0
+0.00(+0.00%)
Feb 04, 2011
72.50
72.50
72.50
72.50
100
+0.40(+0.55%)
Feb 03, 2011
72.10
72.10
72.10
0
+0.00(+0.00%)
Feb 02, 2011
72.10
72.10
72.10
0
+0.00(+0.00%)
Feb 01, 2011
72.10
72.10
72.10
0
+0.00(+0.00%)
Jan 31, 2011
72.10
72.10
72.10
0
+0.00(+0.00%)
Jan 28, 2011
72.10
72.10
72.10
72.10
300
+0.05(+0.07%)
Jan 27, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 26, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 25, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 24, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 21, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 20, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 19, 2011
72.05
72.05
72.05
0
+0.00(+0.00%)
Jan 18, 2011
72.05
72.05
72.05
72.05
100
+0.05(+0.07%)
Jan 17, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 14, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 13, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 12, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 11, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 10, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 07, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 06, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 05, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Jan 04, 2011
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 31, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 30, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 29, 2010
72.00
72.00
72.00
72.00
300
+0.00(+0.00%)
Dec 24, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 23, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 22, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 21, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 20, 2010
72.00
72.00
72.00
0
+0.00(+0.00%)
Dec 17, 2010
72.00
72.00
72.00
72.00
100
+2.00(+2.86%)
Dec 16, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 15, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 14, 2010
70.00
70.00
70.00
70.00
200
+0.00(+0.00%)
Dec 13, 2010
70.00
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 10, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 09, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 08, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 07, 2010
70.00
70.00
70.00
84
+0.00(+0.00%)
Dec 06, 2010
70.00
70.00
70.00
0
+0.00(+0.00%)
Dec 03, 2010
70.00
70.00
70.00
70.00
100
+4.00(+6.06%)
Dec 02, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Dec 01, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 30, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 29, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 26, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 25, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 24, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 23, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 22, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 19, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 18, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 17, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 16, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 15, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 12, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 11, 2010
66.00
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 10, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 09, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 08, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 05, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 04, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 03, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
Nov 02, 2010
66.00
66.00
66.00
0
+0.00(+0.00%)
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
.