Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ONEX Corporation (TSX: ONEX )

97.72 +0.11 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.63 80.09 78.86 80.09 196,800 +0.44(+0.55%)
Aug 30, 2016 79.52 80.39 79.49 79.65 82,122 -0.03(-0.04%)
Aug 29, 2016 78.98 80.21 78.93 79.68 60,178 +0.88(+1.12%)
Aug 26, 2016 78.49 78.98 78.37 78.80 51,302 +0.31(+0.39%)
Aug 25, 2016 79.75 79.75 78.09 78.49 103,509 -0.78(-0.98%)
Aug 24, 2016 79.21 79.80 78.87 79.27 61,397 -0.08(-0.10%)
Aug 23, 2016 79.11 79.47 78.91 79.35 174,522 +0.24(+0.30%)
Aug 22, 2016 79.78 79.78 78.69 79.11 188,640 -0.87(-1.09%)
Aug 19, 2016 79.36 80.37 79.25 79.98 61,197 +0.43(+0.54%)
Aug 18, 2016 79.73 79.73 79.17 79.55 73,965 -0.10(-0.13%)
Aug 17, 2016 79.64 79.75 79.38 79.65 66,276 +0.14(+0.18%)
Aug 16, 2016 79.43 79.95 79.12 79.51 90,514 +0.09(+0.11%)
Aug 15, 2016 78.68 79.50 78.68 79.42 73,960 +0.74(+0.94%)
Aug 12, 2016 77.82 78.76 77.55 78.68 188,539 +0.93(+1.20%)
Aug 11, 2016 79.02 79.14 77.53 77.75 70,524 -1.08(-1.37%)
Aug 10, 2016 79.93 79.93 78.37 78.83 105,942 -1.10(-1.38%)
Aug 09, 2016 80.46 80.91 79.62 79.93 86,733 -0.52(-0.65%)
Aug 08, 2016 79.60 80.79 79.07 80.45 113,833 +0.85(+1.07%)
Aug 05, 2016 79.19 79.65 78.98 79.60 56,172 +0.62(+0.79%)
Aug 04, 2016 78.62 79.30 78.49 78.98 147,242 +0.29(+0.37%)
Aug 03, 2016 79.75 79.89 78.60 78.69 138,468 -1.21(-1.51%)
Aug 02, 2016 80.78 81.52 79.35 79.90 120,854 -1.15(-1.42%)
Jul 29, 2016 81.05 81.05 81.05 0 +0.16(+0.20%)
Jul 28, 2016 80.40 80.94 80.36 80.89 52,373 +0.49(+0.61%)
Jul 27, 2016 80.58 80.83 79.34 80.40 114,793 -0.21(-0.26%)
Jul 26, 2016 79.75 80.73 79.58 80.61 62,569 +1.00(+1.26%)
Jul 25, 2016 79.34 79.78 79.07 79.61 46,969 +0.27(+0.34%)
Jul 22, 2016 79.22 79.55 78.79 79.34 63,094 +0.13(+0.16%)
Jul 21, 2016 79.05 80.56 79.00 79.21 98,706 +0.16(+0.20%)
Jul 20, 2016 78.09 79.43 77.94 79.05 120,099 +1.13(+1.45%)
Jul 19, 2016 77.73 78.12 77.55 77.92 145,548 +0.22(+0.28%)
Jul 18, 2016 77.59 78.10 77.18 77.70 121,925 +0.22(+0.28%)
Jul 15, 2016 78.58 78.61 77.17 77.48 199,889 -1.03(-1.31%)
Jul 14, 2016 78.33 79.00 77.68 78.51 168,637 +0.50(+0.64%)
Jul 13, 2016 80.27 80.27 77.84 78.01 222,193 -1.99(-2.49%)
Jul 12, 2016 80.21 80.41 79.75 80.00 104,516 +0.00(+0.00%)
Jul 11, 2016 79.70 80.60 79.65 80.00 144,418 +0.52(+0.65%)
Jul 08, 2016 79.93 79.37 79.48 98,881 -0.45(-0.56%)
Jul 07, 2016 81.49 81.49 79.36 79.93 49,756 +0.41(+0.52%)
Jul 05, 2016 79.40 79.77 79.01 79.52 141,066 +0.65(+0.82%)
Jul 04, 2016 79.66 80.08 78.87 78.87 36,652 -0.13(-0.16%)
Jun 30, 2016 79.00 79.00 79.00 0 -0.33(-0.42%)
Jun 29, 2016 79.29 80.16 79.06 79.33 130,171 +0.28(+0.35%)
Jun 28, 2016 79.67 80.30 78.79 79.05 96,460 -0.12(-0.15%)
Jun 27, 2016 79.75 79.75 78.78 79.17 123,601 -0.83(-1.04%)
Jun 24, 2016 79.55 80.62 79.55 80.00 103,961 -0.90(-1.11%)
Jun 23, 2016 81.00 81.62 80.90 80.90 75,086 +0.14(+0.17%)
Jun 22, 2016 80.30 81.23 80.21 80.76 75,471 +0.64(+0.80%)
Jun 21, 2016 80.82 80.84 79.99 80.12 105,449 -0.26(-0.32%)
Jun 20, 2016 79.46 80.90 79.40 80.38 134,032 +1.35(+1.71%)
Jun 17, 2016 80.01 80.67 78.82 79.03 320,539 -0.89(-1.11%)
Jun 16, 2016 79.51 80.43 78.98 79.92 98,030 +0.27(+0.34%)
Jun 15, 2016 80.01 80.74 79.57 79.65 145,616 -0.18(-0.23%)
Jun 14, 2016 79.76 80.50 79.54 79.83 126,738 -0.13(-0.16%)
Jun 13, 2016 80.51 80.99 79.66 79.96 59,042 -1.11(-1.37%)
Jun 10, 2016 81.00 81.73 80.50 81.07 56,142 -0.50(-0.61%)
Jun 09, 2016 81.03 81.80 80.96 81.57 69,137 +0.16(+0.20%)
Jun 08, 2016 81.69 81.88 81.08 81.41 135,048 -0.28(-0.34%)
Jun 07, 2016 81.85 81.85 81.17 81.69 84,863 +0.03(+0.04%)
Jun 06, 2016 81.65 81.95 81.12 81.66 109,367 -0.10(-0.12%)
Jun 03, 2016 82.49 82.49 80.75 81.76 73,273 -0.47(-0.57%)
Jun 02, 2016 80.51 82.41 80.41 82.23 86,353 +1.50(+1.86%)
Jun 01, 2016 79.50 80.87 79.01 80.73 125,204 +1.11(+1.39%)
May 31, 2016 79.39 80.50 79.15 79.62 284,944 +0.46(+0.58%)
May 30, 2016 79.51 79.78 79.00 79.16 28,340 -0.33(-0.42%)
May 27, 2016 78.46 79.50 77.55 79.49 99,696 +1.19(+1.52%)
May 26, 2016 78.10 78.85 77.75 78.30 96,858 +0.60(+0.77%)
May 25, 2016 77.45 77.92 77.15 77.70 150,553 +0.34(+0.44%)
May 24, 2016 76.39 77.43 76.04 77.36 227,878 +1.41(+1.86%)
May 20, 2016 75.95 75.95 75.95 0 +0.05(+0.07%)
May 19, 2016 75.27 76.43 74.33 75.90 279,529 +0.34(+0.45%)
May 18, 2016 76.12 76.12 74.80 75.56 197,914 -0.42(-0.55%)
May 17, 2016 76.34 76.50 75.34 75.98 184,203 -0.14(-0.18%)
May 16, 2016 76.52 76.63 75.75 76.12 405,893 -0.21(-0.28%)
May 13, 2016 80.00 80.00 75.75 76.33 197,353 -3.83(-4.78%)
May 12, 2016 79.36 80.50 79.09 80.16 83,693 +0.86(+1.08%)
May 11, 2016 79.16 79.58 78.67 79.30 75,973 +0.08(+0.10%)
May 10, 2016 77.20 79.49 77.20 79.22 215,879 +2.35(+3.06%)
May 09, 2016 76.71 77.10 76.29 76.87 70,151 +0.27(+0.35%)
May 06, 2016 76.65 77.09 76.37 76.60 133,849 -0.06(-0.08%)
May 05, 2016 76.82 77.17 76.43 76.66 177,179 -0.14(-0.18%)
May 04, 2016 77.44 77.68 75.87 76.80 150,445 -0.76(-0.98%)
May 03, 2016 77.91 77.91 76.72 77.56 165,169 -0.54(-0.69%)
May 02, 2016 77.79 78.20 76.91 78.10 71,371 +0.27(+0.35%)
Apr 29, 2016 78.10 78.90 76.86 77.83 101,444 -0.41(-0.52%)
Apr 28, 2016 78.02 79.10 77.88 78.24 72,588 -0.52(-0.66%)
Apr 27, 2016 78.01 78.91 77.51 78.76 103,484 +0.82(+1.05%)
Apr 26, 2016 77.19 78.38 77.08 77.94 125,794 +0.75(+0.97%)
Apr 25, 2016 77.24 77.82 76.32 77.19 83,742 -0.20(-0.26%)
Apr 22, 2016 76.58 78.33 75.57 77.39 204,668 +0.64(+0.83%)
Apr 21, 2016 76.91 77.09 76.02 76.75 112,125 -0.15(-0.20%)
Apr 20, 2016 77.32 77.38 75.90 76.90 115,913 -0.24(-0.31%)
Apr 19, 2016 77.20 78.08 76.52 77.14 68,692 -0.02(-0.03%)
Apr 18, 2016 76.66 77.51 76.31 77.16 75,855 +0.46(+0.60%)
Apr 15, 2016 76.33 76.91 76.15 76.70 79,625 +0.19(+0.25%)
Apr 14, 2016 76.58 76.82 75.69 76.51 164,127 -0.03(-0.04%)
Apr 13, 2016 77.24 77.24 76.31 76.54 126,082 -0.28(-0.36%)
Apr 12, 2016 76.53 76.98 75.99 76.82 95,570 +0.45(+0.59%)
Apr 11, 2016 77.75 77.93 76.32 76.37 120,969 -1.26(-1.62%)
Apr 08, 2016 77.50 77.92 76.81 77.63 100,764 +0.15(+0.19%)
Apr 07, 2016 78.70 78.70 76.70 77.48 117,680 -1.38(-1.75%)
Apr 06, 2016 78.10 79.53 78.10 78.86 143,130 +0.85(+1.09%)
Apr 05, 2016 79.24 79.50 77.53 78.01 150,217 -1.66(-2.08%)
Apr 04, 2016 78.00 79.92 77.67 79.67 135,665 +1.60(+2.05%)
Apr 01, 2016 79.05 79.08 77.81 78.07 152,791 -1.09(-1.38%)
Mar 31, 2016 79.62 80.10 78.52 79.16 356,989 -0.54(-0.68%)
Mar 30, 2016 78.68 80.39 78.61 79.70 168,530 +1.36(+1.74%)
Mar 29, 2016 78.69 78.73 78.09 78.34 82,766 -0.33(-0.42%)
Mar 28, 2016 77.69 78.96 77.68 78.67 88,438 +0.95(+1.22%)
Mar 24, 2016 77.72 77.72 77.72 0 -0.26(-0.33%)
Mar 23, 2016 78.33 78.90 77.90 77.98 133,452 -0.30(-0.38%)
Mar 22, 2016 78.12 78.81 77.49 78.28 187,676 -0.20(-0.25%)
Mar 21, 2016 77.20 78.89 77.00 78.48 157,240 +1.27(+1.64%)
Mar 18, 2016 77.03 77.35 76.42 77.21 283,110 +0.09(+0.12%)
Mar 17, 2016 76.61 77.36 76.26 77.12 160,794 +0.58(+0.76%)
Mar 16, 2016 77.34 77.65 76.54 76.54 190,061 -0.35(-0.46%)
Mar 15, 2016 76.79 77.42 76.25 76.89 196,457 -0.10(-0.13%)
Mar 14, 2016 78.02 78.65 76.81 76.99 188,613 -0.96(-1.23%)
Mar 11, 2016 78.00 78.06 77.11 77.95 222,971 +0.43(+0.55%)
Mar 10, 2016 77.47 77.95 77.03 77.52 313,536 +0.28(+0.36%)
Mar 09, 2016 78.55 78.59 77.24 77.24 215,579 -0.96(-1.23%)
Mar 08, 2016 78.32 78.93 78.00 78.20 191,898 +0.00(+0.00%)
Mar 07, 2016 77.19 78.52 77.00 78.20 259,624 +1.01(+1.31%)
Mar 04, 2016 78.06 78.06 77.03 77.19 203,721 -0.67(-0.86%)
Mar 03, 2016 78.45 78.82 77.40 77.86 307,976 -0.59(-0.75%)
Mar 02, 2016 79.10 79.19 77.25 78.45 317,772 -0.73(-0.92%)
Mar 01, 2016 80.18 80.40 78.86 79.18 747,849 -0.42(-0.53%)
Feb 29, 2016 82.99 83.00 79.50 79.60 244,578 -3.57(-4.29%)
Feb 26, 2016 83.01 83.45 82.09 83.17 102,100 -0.55(-0.66%)
Feb 25, 2016 82.10 83.72 82.10 83.72 83,749 +1.64(+2.00%)
Feb 24, 2016 81.50 82.21 80.60 82.08 74,440 +0.44(+0.54%)
Feb 23, 2016 81.70 82.38 81.48 81.64 74,925 +0.13(+0.16%)
Feb 22, 2016 81.51 82.29 80.97 81.51 124,246 +0.64(+0.79%)
Feb 19, 2016 80.70 81.22 80.01 80.87 165,390 -0.17(-0.21%)
Feb 18, 2016 81.48 81.82 80.19 81.04 100,493 -0.22(-0.27%)
Feb 17, 2016 80.20 81.37 79.25 81.26 152,487 +1.55(+1.94%)
Feb 16, 2016 79.18 80.05 78.31 79.71 295,247 +1.21(+1.54%)
Feb 12, 2016 78.50 78.50 78.50 0 +0.34(+0.44%)
Feb 11, 2016 78.35 78.35 75.47 78.16 302,875 -0.77(-0.98%)
Feb 10, 2016 80.00 80.00 78.74 78.93 117,411 +0.07(+0.09%)
Feb 09, 2016 78.86 80.00 78.38 78.86 244,509 -0.31(-0.39%)
Feb 08, 2016 79.68 80.00 78.55 79.17 207,588 -1.44(-1.79%)
Feb 05, 2016 82.72 82.72 80.32 80.61 144,489 -1.49(-1.81%)
Feb 04, 2016 83.02 83.25 81.40 82.10 135,026 -0.90(-1.08%)
Feb 03, 2016 82.98 83.31 81.87 83.00 99,906 +0.11(+0.13%)
Feb 02, 2016 82.41 82.89 81.34 82.89 87,630 +0.21(+0.25%)
Feb 01, 2016 82.91 83.23 82.13 82.68 139,124 -1.05(-1.25%)
Jan 29, 2016 83.12 83.73 82.83 83.73 182,846 +0.79(+0.95%)
Jan 28, 2016 82.84 82.96 81.75 82.94 57,515 +0.44(+0.53%)
Jan 27, 2016 83.43 83.57 82.31 82.50 156,791 -0.93(-1.11%)
Jan 26, 2016 83.59 83.88 82.78 83.43 125,978 +0.30(+0.36%)
Jan 25, 2016 83.36 83.70 82.79 83.13 65,087 -0.24(-0.29%)
Jan 22, 2016 82.15 84.00 82.09 83.37 149,165 +2.10(+2.58%)
Jan 21, 2016 80.97 81.73 80.37 81.27 126,870 +0.49(+0.61%)
Jan 20, 2016 81.27 81.81 80.02 80.78 270,412 -0.97(-1.19%)
Jan 19, 2016 81.34 82.26 80.73 81.75 162,992 +1.27(+1.58%)
Jan 18, 2016 82.21 82.74 80.11 80.48 101,287 -2.75(-3.30%)
Jan 15, 2016 82.74 83.37 82.23 83.23 197,975 -0.60(-0.72%)
Jan 14, 2016 84.53 84.53 82.87 83.83 167,455 -0.33(-0.39%)
Jan 13, 2016 85.35 85.35 83.90 84.16 240,969 -0.81(-0.95%)
Jan 12, 2016 84.14 86.72 83.70 84.97 184,489 +0.86(+1.02%)
Jan 11, 2016 83.87 84.25 82.85 84.11 123,997 +0.31(+0.37%)
Jan 08, 2016 83.60 84.26 83.39 83.80 59,176 +0.75(+0.90%)
Jan 07, 2016 83.81 83.87 82.21 83.05 114,646 -1.87(-2.20%)
Jan 06, 2016 84.98 85.57 84.37 84.92 89,715 -0.70(-0.82%)
Jan 05, 2016 84.54 86.09 84.54 85.62 85,993 +0.97(+1.15%)
Jan 04, 2016 84.27 84.72 83.25 84.65 95,501 -0.17(-0.20%)
Dec 31, 2015 84.82 84.82 84.82 0 -0.07(-0.08%)
Dec 30, 2015 87.43 87.86 84.80 84.89 122,993 -2.75(-3.14%)
Dec 29, 2015 86.01 87.68 85.64 87.64 72,212 +1.96(+2.29%)
Dec 24, 2015 85.68 85.68 85.68 0 +1.66(+1.98%)
Dec 23, 2015 84.02 84.60 83.16 84.02 62,719 +0.45(+0.54%)
Dec 22, 2015 84.05 84.23 82.44 83.57 58,647 -0.48(-0.57%)
Dec 21, 2015 83.84 84.73 83.35 84.05 93,530 +0.63(+0.76%)
Dec 18, 2015 83.97 84.01 82.91 83.42 256,861 -0.73(-0.87%)
Dec 17, 2015 84.05 84.98 83.36 84.15 117,131 +0.10(+0.12%)
Dec 16, 2015 82.05 84.30 81.81 84.05 71,331 +2.13(+2.60%)
Dec 15, 2015 82.08 83.33 81.45 81.92 126,322 +0.21(+0.26%)
Dec 14, 2015 82.25 83.09 81.38 81.71 128,352 -0.73(-0.89%)
Dec 11, 2015 83.71 84.50 81.81 82.44 126,643 -1.86(-2.21%)
Dec 10, 2015 80.83 84.54 80.68 84.30 156,782 +3.52(+4.36%)
Dec 09, 2015 80.40 81.50 80.10 80.78 193,647 +0.42(+0.52%)
Dec 08, 2015 80.28 80.88 80.01 80.36 97,069 -0.43(-0.53%)
Dec 07, 2015 80.91 81.03 80.31 80.79 109,803 -0.20(-0.25%)
Dec 04, 2015 80.98 81.23 80.45 80.99 81,629 +0.00(+0.00%)
Dec 03, 2015 81.55 81.55 80.25 80.99 68,644 -0.56(-0.69%)
Dec 02, 2015 81.93 82.51 81.14 81.55 64,183 -0.57(-0.69%)
Dec 01, 2015 82.35 82.95 81.64 82.12 79,229 -0.12(-0.15%)
Nov 30, 2015 81.81 82.79 81.45 82.24 191,655 +0.38(+0.46%)
Nov 27, 2015 81.67 82.20 81.26 81.86 33,662 +0.10(+0.12%)
Nov 26, 2015 81.55 82.03 80.75 81.76 20,050 +0.21(+0.26%)
Nov 25, 2015 81.20 82.49 80.51 81.55 89,618 +0.49(+0.60%)
Nov 24, 2015 82.56 82.77 80.25 81.06 106,526 -1.78(-2.15%)
Nov 23, 2015 83.34 82.46 82.84 38,537 +0.19(+0.23%)
Nov 20, 2015 82.71 83.34 82.05 82.65 104,919 +0.06(+0.07%)
Nov 19, 2015 81.72 82.84 81.72 82.59 159,729 +0.96(+1.18%)
Nov 18, 2015 82.03 82.54 81.25 81.63 78,403 -0.34(-0.41%)
Nov 17, 2015 81.90 82.92 81.44 81.97 140,363 +0.15(+0.18%)
Nov 16, 2015 80.34 82.08 80.06 81.82 108,329 +1.48(+1.84%)
Nov 13, 2015 81.28 82.45 80.07 80.34 82,738 -1.18(-1.45%)
Nov 12, 2015 81.42 81.94 80.37 81.52 117,339 -0.32(-0.39%)
Nov 11, 2015 81.87 83.05 81.63 81.84 63,769 +0.00(+0.00%)
Nov 10, 2015 81.62 81.97 80.75 81.84 92,254 +0.18(+0.22%)
Nov 09, 2015 82.55 82.68 80.90 81.66 65,700 -1.14(-1.38%)
Nov 06, 2015 81.57 82.81 80.85 82.80 82,172 +1.07(+1.31%)
Nov 05, 2015 82.17 82.46 81.49 81.73 104,669 -0.26(-0.32%)
Nov 04, 2015 81.20 82.42 81.20 81.99 92,910 +0.79(+0.97%)
Nov 03, 2015 80.58 82.72 80.25 81.20 146,212 +0.73(+0.91%)
Nov 02, 2015 79.51 80.57 78.80 80.47 126,120 +1.19(+1.50%)
Oct 30, 2015 79.22 79.61 78.90 79.28 249,067 +0.22(+0.28%)
Oct 29, 2015 79.03 79.32 78.83 79.06 110,186 -0.04(-0.05%)
Oct 28, 2015 78.34 79.35 78.23 79.10 107,767 +0.74(+0.94%)
Oct 27, 2015 78.20 78.91 77.54 78.36 124,770 +0.17(+0.22%)
Oct 26, 2015 79.61 79.62 77.83 78.19 90,037 -1.21(-1.52%)
Oct 23, 2015 78.34 80.00 78.19 79.40 186,909 +1.57(+2.02%)
Oct 22, 2015 76.40 78.13 76.25 77.83 115,618 +1.54(+2.02%)
Oct 21, 2015 77.00 77.26 75.78 76.29 112,932 -0.65(-0.84%)
Oct 20, 2015 75.95 77.06 75.61 76.94 221,313 +1.03(+1.36%)
Oct 19, 2015 75.23 76.12 75.23 75.91 53,947 +0.45(+0.60%)
Oct 16, 2015 75.44 76.06 75.26 75.46 85,545 +0.18(+0.24%)
Oct 15, 2015 75.89 75.89 75.00 75.28 93,481 -0.33(-0.44%)
Oct 14, 2015 76.49 76.61 75.43 75.61 57,565 -0.89(-1.16%)
Oct 13, 2015 75.58 77.00 74.80 76.50 102,275 +1.06(+1.41%)
Oct 09, 2015 75.44 75.44 75.44 0 -0.97(-1.27%)
Oct 08, 2015 75.75 76.80 75.00 76.41 120,176 +1.53(+2.04%)
Oct 07, 2015 75.56 76.00 74.50 74.88 125,506 -0.37(-0.49%)
Oct 06, 2015 76.49 76.50 74.37 75.25 179,428 -0.97(-1.27%)
Oct 05, 2015 76.38 76.90 75.67 76.22 89,897 +0.28(+0.37%)
Oct 02, 2015 75.89 76.03 74.69 75.94 176,766 -0.31(-0.41%)
Oct 01, 2015 77.25 77.50 75.79 76.25 165,979 -0.78(-1.01%)
Sep 30, 2015 77.03 77.18 76.21 77.03 235,387 +0.54(+0.71%)
Sep 29, 2015 77.85 78.22 76.28 76.49 205,206 -1.36(-1.75%)
Sep 28, 2015 80.45 81.00 77.66 77.85 141,536 -2.73(-3.39%)
Sep 25, 2015 80.39 80.96 79.90 80.58 109,488 +0.65(+0.81%)
Sep 24, 2015 79.94 80.49 78.91 79.93 142,672 -0.44(-0.55%)
Sep 23, 2015 81.21 81.44 80.21 80.37 81,769 -0.82(-1.01%)
Sep 22, 2015 81.36 81.70 80.58 81.19 111,194 -0.67(-0.82%)
Sep 21, 2015 80.57 81.88 80.57 81.86 149,948 +1.50(+1.87%)
Sep 18, 2015 79.17 80.36 79.17 80.36 512,291 +0.57(+0.71%)
Sep 17, 2015 79.80 80.68 79.57 79.79 142,149 +0.04(+0.05%)
Sep 16, 2015 79.34 80.11 79.34 79.75 534,867 +0.41(+0.52%)
Sep 15, 2015 80.15 80.15 78.88 79.34 239,945 -0.63(-0.79%)
Sep 14, 2015 81.53 81.97 79.67 79.97 112,924 -1.70(-2.08%)
Sep 11, 2015 80.86 81.97 80.60 81.67 80,007 +0.61(+0.75%)
Sep 10, 2015 80.07 81.38 80.07 81.06 111,214 +0.62(+0.77%)
Sep 09, 2015 82.12 83.00 80.18 80.44 117,499 -1.01(-1.24%)
Sep 08, 2015 81.96 82.39 81.00 81.45 82,010 +0.05(+0.06%)
Sep 04, 2015 81.40 81.40 81.40 0 -0.29(-0.36%)
Sep 03, 2015 82.59 83.73 81.51 81.69 415,156 -0.54(-0.66%)
Sep 02, 2015 80.70 82.50 80.25 82.23 161,997 +2.08(+2.60%)
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.