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 (%)
Mar 31, 2014
157.00
160.71
157.00
160.15
715
+4.33(+2.78%)
Mar 28, 2014
155.45
156.20
155.45
155.82
587
+0.37(+0.24%)
Mar 27, 2014
155.45
155.45
155.45
155.45
263
-2.62(-1.66%)
Mar 24, 2014
158.07
158.07
158.07
158.07
5
+1.57(+1.00%)
Mar 21, 2014
156.50
156.50
156.50
156.50
215
+0.22(+0.14%)
Mar 20, 2014
156.28
156.28
156.28
156.28
270
+1.26(+0.81%)
Mar 19, 2014
155.02
155.02
155.02
155.02
200
-2.98(-1.89%)
Mar 14, 2014
158.00
158.00
158.00
158.00
25
-0.99(-0.62%)
Mar 13, 2014
159.00
159.00
158.99
158.99
221
-0.01(-0.01%)
Mar 12, 2014
159.00
159.00
159.00
159.00
440
+0.00(+0.00%)
Mar 11, 2014
159.46
159.46
159.00
159.00
735
-1.27(-0.79%)
Mar 10, 2014
160.55
160.55
160.27
160.27
1,346
-1.02(-0.63%)
Mar 07, 2014
162.00
162.00
161.29
161.29
275
+0.79(+0.49%)
Mar 05, 2014
160.50
160.50
160.50
0
+0.10(+0.06%)
Mar 04, 2014
161.00
162.00
160.40
160.40
1,846
+0.40(+0.25%)
Mar 03, 2014
160.00
160.00
160.00
160.00
745
+0.00(+0.00%)
Feb 28, 2014
162.00
162.00
160.00
160.00
1,075
-2.00(-1.23%)
Feb 27, 2014
162.00
162.00
162.00
162.00
200
+0.28(+0.17%)
Feb 26, 2014
161.72
161.72
161.72
161.72
113
-0.28(-0.17%)
Feb 25, 2014
162.00
162.00
162.00
162.00
860
+0.00(+0.00%)
Feb 24, 2014
162.00
162.00
162.00
162.00
341
+0.00(+0.00%)
Feb 21, 2014
162.00
162.00
162.00
162.00
202
+0.00(+0.00%)
Feb 20, 2014
162.00
162.00
162.00
162.00
157
+0.00(+0.00%)
Feb 19, 2014
162.00
162.00
162.00
162.00
1,654
+0.00(+0.00%)
Feb 18, 2014
162.00
162.00
161.98
162.00
1,195
+0.00(+0.00%)
Feb 14, 2014
162.00
162.00
162.00
0
+0.18(+0.11%)
Feb 13, 2014
162.26
162.26
161.82
161.82
277
-1.93(-1.18%)
Feb 11, 2014
163.75
163.75
163.75
163.75
0
+1.76(+1.09%)
Feb 07, 2014
161.99
161.99
161.99
6
+4.99(+3.18%)
Feb 06, 2014
157.00
157.00
157.00
157.00
200
-0.82(-0.52%)
Jan 31, 2014
157.82
157.82
157.82
0
+6.82(+4.52%)
Jan 28, 2014
151.00
151.00
151.00
0
-7.99(-5.03%)
Jan 27, 2014
159.47
162.50
148.19
158.99
1,455
-0.48(-0.30%)
Jan 24, 2014
159.47
159.47
159.47
159.47
230
-0.43(-0.27%)
Jan 23, 2014
159.10
160.00
159.10
159.90
1,250
+0.40(+0.25%)
Jan 20, 2014
159.50
159.50
159.50
159.50
199
+0.50(+0.31%)
Jan 17, 2014
159.00
159.00
159.00
9
+4.00(+2.58%)
Jan 16, 2014
154.99
155.00
154.99
155.00
600
+0.02(+0.01%)
Jan 15, 2014
154.98
154.98
154.98
154.98
100
+4.97(+3.31%)
Jan 14, 2014
150.01
150.01
150.01
150.01
100
+1.01(+0.68%)
Jan 13, 2014
148.98
149.00
148.98
149.00
350
+0.00(+0.00%)
Jan 10, 2014
147.50
149.00
147.50
149.00
1,000
+4.00(+2.76%)
Jan 09, 2014
147.50
147.50
144.00
145.00
485
+2.93(+2.06%)
Jan 07, 2014
142.07
142.07
142.07
0
+2.70(+1.94%)
Jan 06, 2014
139.37
139.37
139.37
139.37
383
+2.70(+1.98%)
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
.