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

Inter Pipeline Fd A (TSX: IPL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 13.49 13.77 12.97 13.07 4,396,090 -0.49(-3.61%)
Sep 29, 2020 13.57 13.87 13.50 13.56 2,963,435 -0.06(-0.44%)
Sep 28, 2020 13.02 13.69 13.02 13.62 3,274,283 +0.54(+4.13%)
Sep 25, 2020 12.80 13.17 12.80 13.08 1,318,968 +0.18(+1.40%)
Sep 24, 2020 12.61 13.15 12.55 12.90 1,515,766 +0.05(+0.39%)
Sep 23, 2020 13.48 13.58 12.83 12.85 3,538,487 -0.69(-5.10%)
Sep 22, 2020 13.70 14.19 13.40 13.54 2,322,196 +0.27(+2.03%)
Sep 21, 2020 13.56 13.79 13.07 13.27 1,626,226 -0.68(-4.87%)
Sep 18, 2020 14.03 14.04 13.63 13.95 10,493,205 -0.06(-0.43%)
Sep 17, 2020 13.67 14.01 13.56 14.01 4,259,343 +0.22(+1.60%)
Sep 16, 2020 13.65 14.03 13.55 13.79 1,377,536 +0.25(+1.85%)
Sep 15, 2020 13.47 13.86 13.43 13.54 2,381,487 +0.20(+1.50%)
Sep 14, 2020 13.60 13.62 13.28 13.34 1,296,880 -0.19(-1.40%)
Sep 11, 2020 13.70 13.78 13.37 13.53 1,315,113 -0.15(-1.10%)
Sep 10, 2020 13.92 14.02 13.50 13.68 1,836,665 -0.22(-1.58%)
Sep 09, 2020 14.00 14.31 13.90 13.90 4,785,116 -0.01(-0.07%)
Sep 08, 2020 13.76 14.11 13.62 13.91 1,892,318 -0.29(-2.04%)
Sep 04, 2020 14.20 14.20 14.20 0 +0.05(+0.35%)
Sep 03, 2020 14.00 14.47 13.92 14.15 2,165,690 +0.04(+0.28%)
Sep 02, 2020 13.77 14.25 13.76 14.11 3,111,769 +0.17(+1.22%)
Sep 01, 2020 13.57 14.10 13.57 13.94 1,485,299 +0.17(+1.23%)
Aug 31, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
Aug 04, 2020 12.53 13.50 12.53 13.49 1,678,174 +0.94(+7.49%)
Jul 31, 2020 12.55 12.55 12.55 0 -0.39(-3.01%)
Jul 30, 2020 12.85 13.02 12.70 12.94 927,645 -0.19(-1.45%)
Jul 29, 2020 12.98 13.15 12.85 13.13 1,296,537 +0.16(+1.23%)
Jul 28, 2020 12.78 13.02 12.75 12.97 984,738 +0.13(+1.01%)
Jul 27, 2020 12.75 12.93 12.75 12.84 853,498 -0.09(-0.70%)
Jul 24, 2020 12.85 13.07 12.85 12.93 718,503 -0.10(-0.77%)
Jul 23, 2020 13.03 13.11 12.85 13.03 944,837 -0.04(-0.31%)
Jul 22, 2020 13.02 13.20 12.90 13.07 1,353,263 -0.05(-0.38%)
Jul 21, 2020 12.77 13.23 12.77 13.12 1,113,608 +0.36(+2.82%)
Jul 20, 2020 12.65 12.97 12.65 12.76 1,700,166 -0.03(-0.23%)
Jul 17, 2020 12.91 13.10 12.66 12.79 1,267,545 -0.13(-1.01%)
Jul 16, 2020 12.95 13.06 12.74 12.92 1,134,450 -0.12(-0.92%)
Jul 15, 2020 12.98 13.19 12.84 13.04 1,495,521 +0.19(+1.48%)
Jul 14, 2020 11.97 12.91 11.96 12.85 2,065,158 +0.77(+6.37%)
Jul 13, 2020 12.04 12.20 11.96 12.08 1,368,282 +0.13(+1.09%)
Jul 10, 2020 11.79 12.18 11.79 11.95 1,744,783 +0.14(+1.19%)
Jul 09, 2020 12.10 12.27 11.78 11.81 1,680,413 -0.33(-2.72%)
Jul 08, 2020 12.11 12.41 12.01 12.14 1,434,376 -0.06(-0.49%)
Jul 07, 2020 12.23 12.48 12.04 12.20 903,370 -0.15(-1.21%)
Jul 06, 2020 12.50 12.59 12.21 12.35 1,211,258 +0.07(+0.57%)
Jul 03, 2020 12.43 12.47 12.25 12.28 603,978 -0.23(-1.84%)
Jul 02, 2020 12.53 12.97 12.36 12.51 1,729,031 -0.13(-1.03%)
Jun 30, 2020 12.64 12.64 12.64 0 +0.09(+0.72%)
Jun 29, 2020 11.97 12.64 11.96 12.55 1,564,848 +0.55(+4.58%)
Jun 26, 2020 12.37 12.38 11.98 12.00 1,213,962 -0.48(-3.85%)
Jun 25, 2020 12.13 12.54 12.02 12.48 2,182,293 +0.18(+1.46%)
Jun 24, 2020 12.57 12.57 12.00 12.30 1,944,122 -0.23(-1.84%)
Jun 23, 2020 12.44 12.68 12.34 12.53 1,082,278 +0.18(+1.46%)
Jun 22, 2020 12.20 12.36 12.16 12.35 2,403,640 +0.00(+0.00%)
Jun 19, 2020 12.60 12.86 12.35 12.35 7,367,707 -0.06(-0.48%)
Jun 18, 2020 12.35 12.55 12.26 12.41 2,218,527 -0.04(-0.32%)
Jun 17, 2020 12.78 12.87 12.39 12.45 1,222,652 -0.46(-3.56%)
Jun 16, 2020 12.95 13.17 12.70 12.91 1,779,994 +0.41(+3.28%)
Jun 15, 2020 11.70 12.72 11.50 12.50 1,793,850 +0.35(+2.88%)
Jun 12, 2020 12.38 12.54 11.96 12.15 2,182,358 +0.11(+0.91%)
Jun 11, 2020 12.31 12.60 11.85 12.04 2,856,068 -1.08(-8.23%)
Jun 10, 2020 13.80 14.01 13.04 13.12 2,195,589 -0.81(-5.81%)
Jun 09, 2020 14.35 14.39 13.88 13.93 1,624,962 -0.63(-4.33%)
Jun 08, 2020 14.67 14.67 14.16 14.56 2,193,630 +0.26(+1.82%)
Jun 05, 2020 13.32 14.59 13.32 14.30 3,129,032 +1.25(+9.58%)
Jun 04, 2020 13.24 13.27 13.00 13.05 1,766,167 -0.23(-1.73%)
Jun 03, 2020 13.20 13.53 13.10 13.28 1,759,917 +0.26(+2.00%)
Jun 02, 2020 12.72 13.10 12.69 13.02 1,367,828 +0.34(+2.68%)
Jun 01, 2020 12.47 12.76 12.33 12.68 1,139,652 +0.07(+0.56%)
May 29, 2020 12.30 12.75 12.08 12.61 3,640,108 +0.21(+1.69%)
May 28, 2020 12.71 12.88 12.32 12.40 1,120,262 -0.26(-2.05%)
May 27, 2020 12.72 12.89 12.40 12.66 1,732,823 -0.06(-0.47%)
May 26, 2020 12.27 12.92 12.26 12.72 1,895,178 +0.60(+4.95%)
May 25, 2020 12.17 12.37 12.00 12.12 611,622 -0.02(-0.16%)
May 22, 2020 11.99 12.25 11.82 12.14 987,310 +0.06(+0.50%)
May 21, 2020 12.24 12.47 11.97 12.08 1,981,625 -0.13(-1.06%)
May 20, 2020 12.28 12.49 12.15 12.21 1,879,463 +0.20(+1.67%)
May 19, 2020 11.92 12.46 11.92 12.01 3,787,133 +0.42(+3.62%)
May 15, 2020 11.59 11.59 11.59 0 +0.28(+2.48%)
May 14, 2020 10.86 11.55 10.71 11.31 3,274,294 +0.22(+1.98%)
May 13, 2020 11.63 11.70 10.84 11.09 2,422,723 -0.46(-3.98%)
May 12, 2020 11.82 12.08 11.46 11.55 2,060,658 -0.04(-0.35%)
May 11, 2020 11.08 11.74 11.04 11.59 2,166,603 +0.57(+5.17%)
May 08, 2020 10.81 11.09 10.33 11.02 1,919,987 +0.43(+4.06%)
May 07, 2020 11.40 11.52 10.51 10.59 2,600,003 -0.62(-5.53%)
May 06, 2020 11.52 11.67 11.01 11.21 1,166,392 -0.26(-2.27%)
May 05, 2020 11.48 11.92 11.27 11.47 2,043,802 +0.22(+1.96%)
May 04, 2020 10.30 11.29 10.28 11.25 1,753,456 +0.47(+4.36%)
May 01, 2020 11.40 11.54 10.64 10.78 2,035,628 -0.86(-7.39%)
Apr 30, 2020 12.28 12.28 11.53 11.64 3,963,638 -0.30(-2.51%)
Apr 29, 2020 11.06 12.16 11.06 11.94 2,545,384 +1.13(+10.45%)
Apr 28, 2020 10.45 10.95 10.42 10.81 2,515,391 +0.46(+4.44%)
Apr 27, 2020 10.45 10.54 10.22 10.35 1,474,161 -0.10(-0.96%)
Apr 24, 2020 10.40 10.65 10.22 10.45 1,804,745 +0.10(+0.97%)
Apr 23, 2020 10.30 10.78 10.28 10.35 1,760,004 +0.09(+0.88%)
Apr 22, 2020 10.31 10.40 10.06 10.26 1,695,664 +0.06(+0.59%)
Apr 21, 2020 10.00 10.38 9.900 10.20 2,240,344 -0.16(-1.54%)
Apr 20, 2020 9.630 10.49 9.550 10.36 3,360,317 +0.06(+0.58%)
Apr 17, 2020 9.900 10.34 9.760 10.30 4,846,684 +0.45(+4.57%)
Apr 16, 2020 9.930 10.10 9.770 9.850 1,938,709 -0.15(-1.50%)
Apr 15, 2020 9.940 10.06 9.360 10.00 2,924,837 -0.19(-1.86%)
Apr 14, 2020 10.07 10.35 10.02 10.19 1,997,902 +0.18(+1.80%)
Apr 13, 2020 10.20 10.20 9.850 10.01 2,830,248 +0.00(+0.00%)
Apr 09, 2020 10.01 10.01 10.01 0 +0.50(+5.26%)
Apr 08, 2020 9.220 9.560 9.180 9.510 2,684,132 +0.23(+2.48%)
Apr 07, 2020 9.720 9.900 9.130 9.280 3,144,936 +0.28(+3.11%)
Apr 06, 2020 8.350 9.130 8.290 9.000 4,227,617 +0.81(+9.89%)
Apr 03, 2020 8.260 8.290 7.650 8.190 3,314,342 +0.20(+2.50%)
Apr 02, 2020 8.150 8.600 7.900 7.990 4,155,194 +0.16(+2.04%)
Apr 01, 2020 8.010 8.120 7.710 7.830 4,490,400 -0.59(-7.01%)
Mar 31, 2020 8.090 8.940 7.850 8.420 8,433,253 +0.58(+7.40%)
Mar 30, 2020 7.520 7.950 7.050 7.840 9,700,442 -0.62(-7.33%)
Mar 27, 2020 9.410 9.620 8.320 8.460 5,089,289 -1.57(-15.65%)
Mar 26, 2020 10.00 11.25 9.560 10.03 5,988,475 -0.11(-1.08%)
Mar 25, 2020 8.450 10.42 8.250 10.14 6,784,355 +1.66(+19.58%)
Mar 24, 2020 7.870 8.870 7.580 8.480 5,122,050 +1.20(+16.48%)
Mar 23, 2020 7.650 7.700 6.900 7.280 7,034,207 -0.48(-6.19%)
Mar 20, 2020 6.460 7.940 6.460 7.760 10,483,077 +1.35(+21.06%)
Mar 19, 2020 6.400 7.400 5.750 6.410 9,256,457 +0.57(+9.76%)
Mar 18, 2020 7.930 8.030 5.350 5.840 6,031,060 -2.48(-29.81%)
Mar 17, 2020 10.00 10.19 8.250 8.320 7,379,914 -1.06(-11.30%)
Mar 16, 2020 9.770 10.25 9.000 9.380 5,029,741 -1.74(-15.65%)
Mar 13, 2020 11.50 11.50 9.410 11.12 6,567,269 +1.62(+17.05%)
Mar 12, 2020 12.05 12.08 8.690 9.500 16,325,142 -3.63(-27.65%)
Mar 11, 2020 13.12 13.25 12.77 13.13 4,158,008 -0.33(-2.45%)
Mar 10, 2020 16.49 16.49 12.05 13.46 8,861,493 -0.79(-5.54%)
Mar 09, 2020 13.50 16.62 13.50 14.25 5,847,667 -4.35(-23.39%)
Mar 06, 2020 19.00 19.00 18.33 18.60 3,373,685 -0.66(-3.43%)
Mar 05, 2020 19.40 19.40 19.01 19.26 3,530,577 -0.24(-1.23%)
Mar 04, 2020 19.95 20.01 19.43 19.50 2,436,092 -0.15(-0.76%)
Mar 03, 2020 19.92 20.23 19.64 19.65 3,129,673 -0.15(-0.76%)
Mar 02, 2020 19.73 20.11 19.54 19.80 3,523,306 -0.06(-0.30%)
Feb 28, 2020 19.50 19.87 18.96 19.86 6,880,742 -0.25(-1.24%)
Feb 27, 2020 20.15 20.23 19.50 20.11 2,009,773 -0.45(-2.19%)
Feb 26, 2020 20.42 21.15 20.42 20.56 2,876,493 -0.52(-2.47%)
Feb 25, 2020 21.34 21.50 20.93 21.08 3,331,130 -0.37(-1.72%)
Feb 24, 2020 21.24 21.50 21.11 21.45 2,234,719 -0.15(-0.69%)
Feb 21, 2020 21.95 22.04 21.51 21.60 2,037,530 -0.50(-2.26%)
Feb 20, 2020 21.99 22.10 21.89 22.10 2,113,804 +0.17(+0.78%)
Feb 19, 2020 21.95 22.04 21.83 21.93 1,590,894 +0.02(+0.09%)
Feb 18, 2020 21.81 21.96 21.77 21.91 3,093,620 +0.09(+0.41%)
Feb 14, 2020 21.82 21.82 21.82 0 +0.24(+1.11%)
Feb 13, 2020 21.56 21.64 21.48 21.58 1,495,232 -0.01(-0.05%)
Feb 12, 2020 21.80 21.84 21.56 21.59 1,237,224 -0.09(-0.42%)
Feb 11, 2020 21.63 21.90 21.61 21.68 1,669,488 +0.13(+0.60%)
Feb 10, 2020 21.61 21.72 21.48 21.55 1,839,723 -0.05(-0.23%)
Feb 07, 2020 21.58 21.65 21.50 21.60 1,829,208 +0.04(+0.19%)
Feb 06, 2020 21.73 21.74 21.47 21.56 2,024,052 -0.12(-0.55%)
Feb 05, 2020 21.78 21.82 21.65 21.68 1,056,043 -0.03(-0.14%)
Feb 04, 2020 22.04 22.04 21.68 21.71 1,100,656 -0.16(-0.73%)
Feb 03, 2020 22.04 22.15 21.87 21.87 1,007,657 -0.18(-0.82%)
Jan 31, 2020 22.06 22.16 21.85 22.05 1,626,069 -0.03(-0.14%)
Jan 30, 2020 22.10 22.12 21.85 22.08 1,196,184 -0.05(-0.23%)
Jan 29, 2020 22.08 22.14 21.99 22.13 1,170,335 +0.16(+0.73%)
Jan 28, 2020 22.17 22.21 21.95 21.97 1,446,324 -0.19(-0.86%)
Jan 27, 2020 22.15 22.23 22.02 22.16 1,341,620 -0.14(-0.63%)
Jan 24, 2020 22.42 22.53 22.17 22.30 1,362,702 -0.11(-0.49%)
Jan 23, 2020 22.44 22.54 22.30 22.41 1,085,041 -0.04(-0.18%)
Jan 22, 2020 22.47 22.50 22.24 22.45 1,434,683 -0.03(-0.13%)
Jan 21, 2020 22.47 22.58 22.37 22.48 1,090,063 -0.10(-0.44%)
Jan 20, 2020 22.50 22.62 22.46 22.58 682,934 +0.06(+0.27%)
Jan 17, 2020 22.50 22.57 22.35 22.52 1,849,461 +0.06(+0.27%)
Jan 16, 2020 22.26 22.47 22.23 22.46 1,797,871 +0.25(+1.13%)
Jan 15, 2020 22.26 22.34 22.18 22.21 1,309,794 -0.12(-0.54%)
Jan 14, 2020 22.24 22.36 22.15 22.33 1,559,902 +0.07(+0.31%)
Jan 13, 2020 22.39 22.39 22.16 22.26 1,646,170 -0.06(-0.27%)
Jan 10, 2020 22.31 22.35 22.14 22.32 1,846,708 +0.02(+0.09%)
Jan 09, 2020 22.17 22.40 22.02 22.30 2,741,889 +0.16(+0.72%)
Jan 08, 2020 22.30 22.44 22.13 22.14 1,918,067 -0.18(-0.81%)
Jan 07, 2020 22.52 22.56 22.07 22.32 2,374,236 -0.23(-1.02%)
Jan 06, 2020 22.59 22.66 22.43 22.55 739,390 -0.01(-0.04%)
Jan 03, 2020 22.57 22.64 22.36 22.56 1,141,476 +0.03(+0.13%)
Jan 02, 2020 22.56 22.72 22.34 22.53 1,198,547 -0.01(-0.04%)
Dec 31, 2019 22.54 22.54 22.54 0 -0.03(-0.13%)
Dec 30, 2019 22.63 22.63 22.45 22.57 1,075,606 +0.00(+0.00%)
Dec 27, 2019 22.84 22.88 22.45 22.57 765,483 -0.18(-0.79%)
Dec 24, 2019 22.75 22.75 22.75 0 +0.11(+0.49%)
Dec 23, 2019 22.45 22.68 22.31 22.64 1,220,798 +0.15(+0.67%)
Dec 20, 2019 22.34 22.53 22.32 22.49 3,304,523 +0.03(+0.13%)
Dec 19, 2019 22.60 22.64 22.45 22.46 2,739,600 -0.01(-0.04%)
Dec 18, 2019 22.40 22.65 22.40 22.47 2,474,726 +0.12(+0.54%)
Dec 17, 2019 22.55 22.72 22.32 22.35 2,057,546 -0.13(-0.58%)
Dec 16, 2019 22.48 22.65 22.48 22.48 1,266,994 +0.02(+0.09%)
Dec 13, 2019 22.36 22.46 22.26 22.46 2,753,392 +0.16(+0.72%)
Dec 12, 2019 22.49 22.68 22.24 22.30 1,530,015 -0.15(-0.67%)
Dec 11, 2019 22.50 22.73 22.33 22.45 1,453,848 +0.03(+0.13%)
Dec 10, 2019 22.35 22.78 22.35 22.42 1,670,230 +0.10(+0.45%)
Dec 09, 2019 22.21 22.34 22.07 22.32 2,196,886 +0.14(+0.63%)
Dec 06, 2019 21.73 22.30 21.73 22.18 1,820,010 +0.42(+1.93%)
Dec 05, 2019 21.69 21.92 21.64 21.76 1,041,904 +0.06(+0.28%)
Dec 04, 2019 21.75 21.92 21.67 21.70 1,189,672 -0.04(-0.18%)
Dec 03, 2019 21.73 21.80 21.52 21.74 1,542,855 -0.17(-0.78%)
Dec 02, 2019 21.97 22.02 21.68 21.91 2,407,000 -0.09(-0.41%)
Nov 29, 2019 22.13 22.19 22.00 22.00 1,743,181 -0.13(-0.59%)
Nov 28, 2019 22.14 22.24 22.07 22.13 474,991 -0.10(-0.45%)
Nov 27, 2019 22.31 22.33 22.07 22.23 1,102,022 -0.04(-0.18%)
Nov 26, 2019 22.17 22.34 22.13 22.27 1,454,162 +0.05(+0.23%)
Nov 25, 2019 22.07 22.25 22.02 22.22 1,651,818 +0.10(+0.45%)
Nov 22, 2019 22.21 22.22 22.04 22.12 1,434,761 -0.04(-0.18%)
Nov 21, 2019 22.05 22.18 21.98 22.16 936,156 -0.06(-0.27%)
Nov 20, 2019 22.24 22.25 22.13 22.22 1,210,124 -0.01(-0.04%)
Nov 19, 2019 22.23 22.29 22.12 22.23 1,230,016 +0.01(+0.05%)
Nov 18, 2019 21.97 22.23 21.84 22.22 1,498,761 +0.30(+1.37%)
Nov 15, 2019 21.80 22.05 21.72 21.92 1,238,458 +0.14(+0.64%)
Nov 14, 2019 21.75 21.79 21.58 21.78 1,300,460 +0.18(+0.83%)
Nov 13, 2019 21.50 21.71 21.43 21.60 1,727,892 +0.08(+0.37%)
Nov 12, 2019 21.45 21.64 21.39 21.52 2,026,101 +0.07(+0.33%)
Nov 11, 2019 21.72 21.77 21.42 21.45 1,115,514 -0.25(-1.15%)
Nov 08, 2019 22.10 22.12 21.27 21.70 4,017,344 -0.78(-3.47%)
Nov 07, 2019 22.29 22.50 22.06 22.48 1,938,558 +0.19(+0.85%)
Nov 06, 2019 22.15 22.39 22.10 22.29 2,633,882 +0.15(+0.68%)
Nov 05, 2019 22.28 22.29 22.02 22.14 988,593 -0.08(-0.36%)
Nov 04, 2019 22.12 22.25 22.04 22.22 2,075,526 +0.14(+0.63%)
Nov 01, 2019 22.11 22.28 22.03 22.08 1,051,663 -0.03(-0.14%)
Oct 31, 2019 22.23 22.23 22.00 22.11 1,161,311 -0.05(-0.23%)
Oct 30, 2019 22.16 22.28 22.09 22.16 1,210,029 -0.01(-0.05%)
Oct 29, 2019 22.13 22.18 22.00 22.17 1,079,044 +0.04(+0.18%)
Oct 28, 2019 22.18 22.25 22.03 22.13 1,979,898 -0.04(-0.18%)
Oct 25, 2019 22.13 22.21 22.10 22.17 1,222,187 -0.02(-0.09%)
Oct 24, 2019 22.12 22.20 22.04 22.19 932,053 +0.08(+0.36%)
Oct 23, 2019 22.05 22.18 21.97 22.11 1,033,168 -0.07(-0.32%)
Oct 22, 2019 22.14 22.38 22.07 22.18 840,751 +0.02(+0.09%)
Oct 21, 2019 22.05 22.18 21.97 22.16 1,219,621 -0.09(-0.40%)
Oct 18, 2019 22.40 22.40 22.21 22.25 1,094,073 -0.05(-0.22%)
Oct 17, 2019 22.26 22.38 22.22 22.30 726,500 -0.03(-0.13%)
Oct 16, 2019 22.39 22.44 22.22 22.33 1,167,917 -0.08(-0.36%)
Oct 15, 2019 22.22 22.60 22.22 22.41 1,228,451 +0.11(+0.49%)
Oct 11, 2019 22.30 22.30 22.30 0 -0.11(-0.49%)
Oct 10, 2019 22.30 22.48 22.10 22.41 2,203,151 +0.11(+0.49%)
Oct 09, 2019 22.18 22.33 22.04 22.30 2,223,605 +0.21(+0.95%)
Oct 08, 2019 22.01 22.18 21.90 22.09 2,079,551 +0.03(+0.14%)
Oct 07, 2019 22.16 22.30 21.89 22.06 2,505,466 -0.17(-0.76%)
Oct 04, 2019 22.60 22.62 22.11 22.23 2,043,972 -0.25(-1.11%)
Oct 03, 2019 22.66 22.69 22.18 22.48 2,525,059 -0.18(-0.79%)
Oct 02, 2019 22.54 22.66 22.29 22.66 2,328,450 -0.05(-0.22%)
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.