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

Air Canada (TSX: AC )

18.20 +0.29 (+1.62%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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, 2017 23.21 23.61 23.18 23.34 1,393,525 +0.05(+0.21%)
Aug 30, 2017 23.22 23.49 23.18 23.29 1,183,328 +0.12(+0.52%)
Aug 29, 2017 22.80 23.47 22.74 23.17 1,301,674 +0.16(+0.70%)
Aug 28, 2017 23.33 23.38 22.86 23.01 894,982 -0.28(-1.20%)
Aug 25, 2017 23.60 23.15 23.29 1,108,162 +0.04(+0.17%)
Aug 24, 2017 23.90 23.99 22.97 23.25 2,278,718 -0.67(-2.80%)
Aug 23, 2017 23.04 23.95 22.98 23.92 2,110,783 +0.88(+3.82%)
Aug 22, 2017 22.94 23.11 22.79 23.04 1,363,335 +0.16(+0.70%)
Aug 21, 2017 22.49 22.94 22.49 22.88 1,367,516 +0.43(+1.92%)
Aug 18, 2017 22.49 22.53 22.12 22.45 1,119,879 -0.22(-0.97%)
Aug 17, 2017 22.67 23.02 22.50 22.67 2,434,958 -0.09(-0.40%)
Aug 16, 2017 22.97 23.01 22.73 22.76 2,855,005 -0.13(-0.57%)
Aug 15, 2017 23.02 23.12 22.69 22.89 1,288,599 -0.02(-0.09%)
Aug 14, 2017 22.14 23.09 22.10 22.91 1,888,397 +0.80(+3.62%)
Aug 11, 2017 21.50 22.14 21.50 22.11 1,013,823 +0.33(+1.52%)
Aug 10, 2017 22.05 22.23 21.73 21.78 1,723,576 -0.36(-1.63%)
Aug 09, 2017 21.86 22.16 21.81 22.14 1,415,834 +0.21(+0.96%)
Aug 08, 2017 21.66 22.15 21.63 21.93 1,850,931 +0.26(+1.20%)
Aug 04, 2017 21.62 21.83 21.49 21.67 1,064,273 +0.17(+0.79%)
Aug 03, 2017 20.80 21.75 20.80 21.50 3,281,850 +0.62(+2.97%)
Aug 02, 2017 22.13 22.25 20.62 20.88 4,947,484 -0.86(-3.96%)
Aug 01, 2017 22.00 22.25 21.05 21.74 4,715,922 +1.91(+9.63%)
Jul 31, 2017 19.19 19.97 19.19 19.83 1,407,441 +0.79(+4.15%)
Jul 28, 2017 18.71 19.12 18.64 19.04 756,383 +0.24(+1.28%)
Jul 27, 2017 19.05 19.19 18.64 18.80 1,334,192 -0.17(-0.90%)
Jul 26, 2017 19.34 19.38 18.93 18.97 774,653 -0.31(-1.61%)
Jul 25, 2017 19.06 19.36 19.06 19.28 633,368 +0.26(+1.37%)
Jul 24, 2017 19.01 19.44 18.99 19.02 689,811 -0.04(-0.21%)
Jul 21, 2017 19.76 19.86 19.04 19.06 1,188,053 -0.82(-4.12%)
Jul 20, 2017 20.06 19.79 19.88 631,140 -0.03(-0.15%)
Jul 19, 2017 20.22 20.30 19.87 19.91 909,797 -0.29(-1.44%)
Jul 18, 2017 20.05 20.28 20.00 20.20 657,995 +0.12(+0.60%)
Jul 17, 2017 20.46 20.50 19.99 20.08 1,185,941 -0.53(-2.57%)
Jul 14, 2017 20.68 20.90 20.58 20.61 608,558 -0.23(-1.10%)
Jul 13, 2017 20.73 20.87 20.45 20.84 877,030 +0.04(+0.19%)
Jul 12, 2017 20.80 20.90 20.33 20.80 1,511,504 +0.04(+0.19%)
Jul 11, 2017 20.45 20.93 20.41 20.76 1,637,656 +0.39(+1.91%)
Jul 10, 2017 19.80 20.39 19.80 20.37 1,753,616 +0.62(+3.14%)
Jul 07, 2017 19.20 19.82 18.90 19.75 2,177,165 +0.55(+2.86%)
Jul 06, 2017 18.04 19.36 18.04 19.20 3,498,271 +1.86(+10.73%)
Jul 05, 2017 17.32 17.46 17.20 17.34 423,017 +0.02(+0.12%)
Jul 04, 2017 17.36 17.45 17.23 17.32 119,274 -0.06(-0.35%)
Jul 03, 2017 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jun 30, 2017 17.32 17.47 17.20 17.38 346,972 +0.04(+0.23%)
Jun 29, 2017 17.30 17.39 17.15 17.34 594,196 +0.04(+0.23%)
Jun 28, 2017 16.95 17.32 16.95 17.30 858,751 +0.30(+1.76%)
Jun 27, 2017 17.14 17.17 16.96 17.00 678,377 -0.12(-0.70%)
Jun 26, 2017 17.11 17.48 17.02 17.12 1,363,702 -0.04(-0.23%)
Jun 23, 2017 17.43 17.48 17.16 17.16 1,077,724 -0.19(-1.10%)
Jun 22, 2017 17.10 17.68 17.10 17.35 4,188,195 +0.24(+1.40%)
Jun 21, 2017 17.27 17.35 17.07 17.11 572,312 -0.13(-0.75%)
Jun 20, 2017 17.29 17.32 17.06 17.24 481,577 -0.02(-0.12%)
Jun 19, 2017 17.10 17.50 17.08 17.26 696,579 +0.07(+0.41%)
Jun 16, 2017 17.16 17.19 16.80 17.19 1,166,044 +0.08(+0.47%)
Jun 15, 2017 17.01 17.14 16.68 17.11 1,005,873 +0.04(+0.23%)
Jun 14, 2017 17.56 17.56 17.02 17.07 689,624 -0.41(-2.35%)
Jun 13, 2017 17.59 17.63 17.37 17.48 544,981 -0.05(-0.29%)
Jun 12, 2017 17.77 17.92 17.39 17.53 740,920 -0.36(-2.01%)
Jun 09, 2017 17.85 18.10 17.71 17.89 982,996 -0.08(-0.45%)
Jun 08, 2017 17.75 18.04 17.71 17.97 850,298 +0.20(+1.13%)
Jun 07, 2017 17.50 18.04 17.50 17.77 1,019,817 +0.18(+1.02%)
Jun 06, 2017 17.62 17.70 17.22 17.59 1,068,956 -0.18(-1.01%)
Jun 05, 2017 17.76 17.85 17.65 17.77 360,960 -0.12(-0.67%)
Jun 02, 2017 17.77 17.89 17.66 17.89 637,492 +0.12(+0.68%)
Jun 01, 2017 17.70 18.10 17.56 17.77 1,870,017 -0.03(-0.17%)
May 31, 2017 17.91 17.93 17.72 17.80 808,218 -0.10(-0.56%)
May 30, 2017 17.95 18.05 17.70 17.90 947,691 -0.05(-0.28%)
May 29, 2017 17.56 18.05 17.53 17.95 1,130,518 +0.29(+1.64%)
May 26, 2017 17.35 17.70 17.26 17.66 1,122,493 +0.30(+1.73%)
May 25, 2017 17.48 17.70 17.26 17.36 2,498,079 +0.01(+0.06%)
May 24, 2017 17.00 17.45 17.00 17.35 1,274,757 +0.42(+2.48%)
May 23, 2017 16.99 17.15 16.83 16.93 1,053,546 +0.00(+0.00%)
May 19, 2017 16.51 16.95 16.51 16.93 1,784,601 +0.45(+2.73%)
May 18, 2017 15.79 16.65 15.63 16.48 1,712,874 +0.43(+2.68%)
May 17, 2017 16.69 16.70 16.01 16.05 2,506,390 -0.90(-5.31%)
May 16, 2017 16.26 17.04 16.21 16.95 4,386,039 +0.80(+4.95%)
May 15, 2017 16.00 16.35 16.00 16.15 1,132,174 +0.01(+0.06%)
May 12, 2017 16.31 16.39 15.84 16.14 1,294,863 -0.32(-1.94%)
May 11, 2017 15.75 16.55 15.71 16.46 5,288,009 +1.57(+10.54%)
May 10, 2017 14.51 15.12 14.50 14.89 1,863,868 +0.33(+2.27%)
May 09, 2017 14.13 14.69 14.13 14.56 3,740,708 +0.47(+3.34%)
May 08, 2017 13.90 14.10 13.73 14.09 2,612,437 +0.15(+1.08%)
May 05, 2017 13.07 14.04 13.07 13.94 5,046,412 +1.15(+8.99%)
May 04, 2017 12.50 12.87 12.50 12.79 912,877 +0.19(+1.51%)
May 03, 2017 12.83 12.83 12.56 12.60 869,433 -0.15(-1.18%)
May 02, 2017 12.89 12.91 12.70 12.75 1,186,936 -0.15(-1.16%)
May 01, 2017 13.00 13.04 12.80 12.90 1,076,469 -0.09(-0.69%)
Apr 28, 2017 13.05 13.11 12.97 12.99 785,394 -0.02(-0.15%)
Apr 27, 2017 13.35 13.36 13.01 13.01 854,519 -0.34(-2.55%)
Apr 26, 2017 13.42 13.52 13.34 13.35 543,361 -0.14(-1.04%)
Apr 25, 2017 13.32 13.60 13.28 13.49 1,759,871 +0.21(+1.58%)
Apr 24, 2017 13.10 13.38 13.10 13.28 1,213,162 +0.25(+1.92%)
Apr 21, 2017 13.11 13.20 13.00 13.03 785,214 -0.14(-1.06%)
Apr 20, 2017 13.24 13.30 13.10 13.17 1,046,206 -0.01(-0.08%)
Apr 19, 2017 13.34 13.39 13.15 13.18 446,962 -0.17(-1.27%)
Apr 18, 2017 13.25 13.37 13.18 13.35 538,810 +0.04(+0.30%)
Apr 17, 2017 13.15 13.34 13.15 13.31 741,867 +0.18(+1.37%)
Apr 13, 2017 13.10 13.27 13.08 13.13 398,628 +0.04(+0.31%)
Apr 12, 2017 13.17 13.38 13.09 13.09 884,887 -0.15(-1.13%)
Apr 11, 2017 13.18 13.33 13.10 13.24 895,469 +0.00(+0.00%)
Apr 10, 2017 13.16 13.38 13.15 13.24 703,103 +0.03(+0.23%)
Apr 07, 2017 13.15 13.33 13.10 13.21 907,898 +0.01(+0.08%)
Apr 06, 2017 13.25 13.29 13.15 13.20 1,271,562 -0.05(-0.38%)
Apr 05, 2017 13.35 13.48 13.24 13.25 841,055 -0.13(-0.97%)
Apr 04, 2017 13.62 13.66 13.34 13.38 1,063,932 -0.25(-1.83%)
Apr 03, 2017 13.80 13.90 13.52 13.63 814,116 -0.17(-1.23%)
Mar 31, 2017 13.80 14.01 13.62 13.80 1,422,865 -0.03(-0.22%)
Mar 30, 2017 13.72 14.00 13.72 13.83 613,195 +0.09(+0.66%)
Mar 29, 2017 13.84 13.84 13.60 13.74 741,108 -0.08(-0.58%)
Mar 28, 2017 13.58 13.86 13.57 13.82 1,117,613 +0.28(+2.07%)
Mar 27, 2017 13.01 13.59 12.94 13.54 1,197,243 +0.29(+2.19%)
Mar 24, 2017 13.24 13.44 13.23 13.25 905,458 +0.04(+0.30%)
Mar 23, 2017 12.89 13.27 12.82 13.21 1,136,529 +0.39(+3.04%)
Mar 22, 2017 12.91 13.00 12.72 12.82 1,874,563 -0.21(-1.61%)
Mar 21, 2017 13.51 13.55 13.01 13.03 1,391,989 -0.45(-3.34%)
Mar 20, 2017 13.58 13.71 13.39 13.48 674,373 -0.05(-0.37%)
Mar 17, 2017 13.78 13.80 13.53 13.53 2,773,345 -0.19(-1.38%)
Mar 16, 2017 13.35 13.78 13.35 13.72 1,211,101 +0.36(+2.69%)
Mar 15, 2017 13.19 13.40 13.19 13.36 915,875 +0.17(+1.29%)
Mar 14, 2017 13.28 13.44 13.19 13.19 1,236,595 -0.14(-1.05%)
Mar 13, 2017 13.28 13.39 13.21 13.33 870,225 +0.01(+0.08%)
Mar 10, 2017 13.30 13.43 13.20 13.32 805,274 +0.11(+0.83%)
Mar 09, 2017 13.08 13.28 13.02 13.21 1,180,039 +0.11(+0.84%)
Mar 08, 2017 13.22 13.23 13.04 13.10 983,264 -0.06(-0.46%)
Mar 07, 2017 13.41 13.53 13.15 13.16 1,161,627 -0.25(-1.86%)
Mar 06, 2017 13.61 13.75 13.38 13.41 1,219,904 -0.30(-2.19%)
Mar 03, 2017 13.50 13.76 13.50 13.71 980,501 +0.24(+1.78%)
Mar 02, 2017 14.00 14.00 13.42 13.47 1,222,731 -0.49(-3.51%)
Mar 01, 2017 13.58 14.06 13.46 13.96 1,914,317 +0.58(+4.33%)
Feb 28, 2017 13.36 13.48 13.30 13.38 1,073,678 -0.09(-0.67%)
Feb 27, 2017 13.40 13.48 13.10 13.47 1,623,551 +0.11(+0.82%)
Feb 24, 2017 13.67 13.71 13.28 13.36 1,399,832 -0.28(-2.05%)
Feb 23, 2017 13.65 14.00 13.59 13.64 2,032,447 -0.03(-0.22%)
Feb 22, 2017 13.55 13.82 13.39 13.67 2,483,787 +0.24(+1.79%)
Feb 21, 2017 13.07 13.51 13.06 13.43 2,599,772 +0.25(+1.90%)
Feb 17, 2017 13.18 13.18 13.18 0 -1.22(-8.47%)
Feb 16, 2017 14.35 14.43 14.24 14.40 1,214,829 +0.17(+1.19%)
Feb 15, 2017 14.00 14.30 13.97 14.23 1,613,891 +0.24(+1.72%)
Feb 14, 2017 14.00 14.00 13.87 13.99 677,837 +0.04(+0.29%)
Feb 13, 2017 13.61 14.03 13.61 13.95 1,045,988 +0.36(+2.65%)
Feb 10, 2017 13.49 13.63 13.42 13.59 502,972 +0.16(+1.19%)
Feb 09, 2017 13.34 13.51 13.31 13.43 754,212 +0.12(+0.90%)
Feb 08, 2017 13.38 13.38 13.13 13.31 657,086 -0.07(-0.52%)
Feb 07, 2017 13.52 13.59 13.29 13.38 1,459,844 -0.12(-0.89%)
Feb 06, 2017 13.61 13.69 13.48 13.50 792,682 -0.15(-1.10%)
Feb 03, 2017 13.63 13.72 13.58 13.65 901,070 +0.08(+0.59%)
Feb 02, 2017 13.41 13.69 13.41 13.57 803,876 +0.05(+0.37%)
Feb 01, 2017 13.49 13.60 13.36 13.52 904,282 +0.15(+1.12%)
Jan 31, 2017 13.52 13.54 13.26 13.37 1,584,646 -0.16(-1.18%)
Jan 30, 2017 13.77 13.77 13.40 13.53 852,245 -0.29(-2.10%)
Jan 27, 2017 13.97 14.01 13.78 13.82 571,607 -0.14(-1.00%)
Jan 26, 2017 13.98 14.11 13.83 13.96 1,644,882 +0.01(+0.07%)
Jan 25, 2017 13.87 14.06 13.76 13.95 1,062,054 +0.23(+1.68%)
Jan 24, 2017 13.50 13.89 13.49 13.72 1,037,378 +0.22(+1.63%)
Jan 23, 2017 13.67 13.67 13.44 13.50 1,061,867 -0.07(-0.52%)
Jan 20, 2017 13.62 13.84 13.56 13.57 1,240,631 -0.07(-0.51%)
Jan 19, 2017 13.45 13.74 13.45 13.64 829,882 +0.12(+0.89%)
Jan 18, 2017 13.59 13.70 13.37 13.52 1,611,463 -0.04(-0.29%)
Jan 17, 2017 13.74 13.91 13.55 13.56 1,072,579 -0.25(-1.81%)
Jan 16, 2017 13.79 13.92 13.63 13.81 659,446 -0.02(-0.14%)
Jan 13, 2017 14.00 14.05 13.79 13.83 966,479 -0.17(-1.21%)
Jan 12, 2017 14.23 14.23 13.88 14.00 837,413 -0.23(-1.62%)
Jan 11, 2017 13.67 14.24 13.65 14.23 1,562,713 +0.64(+4.71%)
Jan 10, 2017 13.47 13.70 13.46 13.59 789,569 +0.09(+0.67%)
Jan 09, 2017 13.74 13.74 13.45 13.50 617,046 -0.06(-0.44%)
Jan 06, 2017 13.80 13.80 13.56 13.56 1,190,610 -0.18(-1.31%)
Jan 05, 2017 13.72 13.81 13.70 13.74 726,240 +0.02(+0.15%)
Jan 04, 2017 13.65 13.84 13.63 13.72 1,327,979 -0.11(-0.80%)
Jan 03, 2017 13.74 13.94 13.69 13.83 638,192 +0.16(+1.17%)
Dec 30, 2016 13.67 13.67 13.67 0 -0.07(-0.51%)
Dec 29, 2016 13.98 13.98 13.65 13.74 888,122 -0.25(-1.79%)
Dec 28, 2016 13.95 14.10 13.95 13.99 514,316 +0.02(+0.14%)
Dec 23, 2016 13.97 13.97 13.97 0 -0.14(-0.99%)
Dec 22, 2016 14.13 14.22 14.01 14.11 1,072,871 -0.11(-0.77%)
Dec 21, 2016 14.21 14.38 14.21 14.22 410,781 +0.01(+0.07%)
Dec 20, 2016 14.16 14.28 14.00 14.21 602,633 +0.13(+0.92%)
Dec 19, 2016 14.22 14.37 14.01 14.08 716,310 -0.14(-0.98%)
Dec 16, 2016 14.24 14.44 14.02 14.22 1,658,486 -0.05(-0.35%)
Dec 15, 2016 13.99 14.49 13.99 14.27 1,860,670 +0.34(+2.44%)
Dec 14, 2016 14.35 14.44 13.92 13.93 1,036,243 -0.42(-2.93%)
Dec 13, 2016 14.45 14.61 14.32 14.35 831,022 -0.15(-1.03%)
Dec 12, 2016 14.68 14.74 14.31 14.50 878,464 -0.25(-1.69%)
Dec 09, 2016 14.78 14.78 14.47 14.75 818,285 +0.03(+0.20%)
Dec 08, 2016 14.30 14.85 14.30 14.72 1,508,717 +0.45(+3.15%)
Dec 07, 2016 14.24 14.27 14.15 14.27 733,670 +0.07(+0.49%)
Dec 06, 2016 14.22 14.27 14.09 14.20 671,447 -0.02(-0.14%)
Dec 05, 2016 14.15 14.35 14.08 14.22 715,646 +0.21(+1.50%)
Dec 02, 2016 13.95 14.24 13.90 14.01 713,966 +0.02(+0.14%)
Dec 01, 2016 13.61 14.28 13.61 13.99 2,123,211 +0.49(+3.63%)
Nov 30, 2016 13.80 13.96 13.41 13.50 1,659,809 -0.36(-2.60%)
Nov 29, 2016 14.00 14.06 13.68 13.86 1,296,298 -0.15(-1.07%)
Nov 28, 2016 14.13 14.20 13.95 14.01 1,108,330 -0.18(-1.27%)
Nov 25, 2016 14.25 14.33 14.19 14.19 587,695 +0.00(+0.00%)
Nov 24, 2016 14.21 14.29 14.17 14.19 429,982 -0.09(-0.63%)
Nov 23, 2016 14.30 14.43 14.22 14.28 1,058,949 +0.01(+0.07%)
Nov 22, 2016 13.89 14.41 13.87 14.27 1,930,501 +0.42(+3.03%)
Nov 21, 2016 14.00 14.00 13.76 13.85 1,330,496 -0.15(-1.07%)
Nov 18, 2016 13.76 14.05 13.63 14.00 2,541,205 +0.26(+1.89%)
Nov 17, 2016 13.13 13.75 12.90 13.74 1,990,594 +0.56(+4.25%)
Nov 16, 2016 13.30 13.30 13.08 13.18 1,003,180 -0.08(-0.60%)
Nov 15, 2016 12.88 13.28 12.81 13.26 3,453,808 +0.60(+4.74%)
Nov 14, 2016 12.95 13.04 12.62 12.66 1,436,128 -0.28(-2.16%)
Nov 11, 2016 12.81 13.11 12.80 12.94 1,266,728 -0.06(-0.46%)
Nov 10, 2016 12.93 13.08 12.92 13.00 2,279,566 +0.12(+0.93%)
Nov 09, 2016 12.47 12.98 12.47 12.88 1,884,758 +0.08(+0.63%)
Nov 08, 2016 12.92 13.03 12.73 12.80 2,210,746 -0.03(-0.23%)
Nov 07, 2016 12.75 12.93 12.39 12.83 3,218,402 +0.89(+7.45%)
Nov 04, 2016 11.71 12.07 11.63 11.94 1,463,036 +0.14(+1.19%)
Nov 03, 2016 12.18 12.18 11.61 11.80 2,341,284 -0.39(-3.20%)
Nov 02, 2016 12.60 12.65 12.12 12.19 1,903,690 -0.48(-3.79%)
Nov 01, 2016 12.73 12.87 12.56 12.67 1,105,581 +0.02(+0.16%)
Oct 31, 2016 12.70 12.73 12.47 12.65 891,675 -0.05(-0.39%)
Oct 28, 2016 12.47 12.76 12.46 12.70 1,255,276 +0.23(+1.84%)
Oct 27, 2016 12.66 12.79 12.45 12.47 1,226,563 -0.23(-1.81%)
Oct 26, 2016 12.75 12.75 12.51 12.70 1,607,965 -0.16(-1.24%)
Oct 25, 2016 13.04 13.10 12.78 12.86 1,668,344 -0.15(-1.15%)
Oct 24, 2016 12.99 13.06 12.92 13.01 647,841 +0.04(+0.31%)
Oct 21, 2016 12.84 13.04 12.71 12.97 1,461,991 +0.07(+0.54%)
Oct 20, 2016 12.75 12.95 12.67 12.90 1,460,602 +0.10(+0.78%)
Oct 19, 2016 13.08 13.14 12.76 12.80 2,359,956 -0.25(-1.92%)
Oct 18, 2016 13.09 13.15 13.01 13.05 1,383,907 +0.06(+0.46%)
Oct 17, 2016 13.08 13.14 12.95 12.99 1,623,503 +0.00(+0.00%)
Oct 14, 2016 12.74 13.08 12.71 12.99 2,365,756 +0.38(+3.01%)
Oct 13, 2016 12.49 12.70 12.36 12.61 1,511,418 +0.10(+0.80%)
Oct 12, 2016 12.38 12.65 12.29 12.51 1,909,618 +0.12(+0.97%)
Oct 11, 2016 12.26 12.48 12.23 12.39 1,488,774 +0.08(+0.65%)
Oct 07, 2016 12.31 12.31 12.31 0 -0.22(-1.76%)
Oct 06, 2016 12.18 12.59 12.10 12.53 4,804,944 +0.65(+5.47%)
Oct 05, 2016 11.39 11.93 11.31 11.88 2,583,390 +0.56(+4.95%)
Oct 04, 2016 11.38 11.77 11.10 11.32 2,765,795 +0.04(+0.35%)
Oct 03, 2016 10.65 11.28 10.65 11.28 4,498,144 +0.68(+6.42%)
Sep 30, 2016 10.15 10.65 10.13 10.60 2,621,960 +0.44(+4.33%)
Sep 29, 2016 10.02 10.25 10.02 10.16 2,058,162 +0.14(+1.40%)
Sep 28, 2016 9.810 10.13 9.810 10.02 2,474,246 +0.21(+2.14%)
Sep 27, 2016 9.400 9.810 9.400 9.810 2,988,315 +0.46(+4.92%)
Sep 26, 2016 9.650 9.760 9.340 9.350 2,463,702 -0.30(-3.11%)
Sep 23, 2016 9.800 9.800 9.580 9.650 1,283,511 -0.17(-1.73%)
Sep 22, 2016 9.490 9.820 9.490 9.820 2,917,694 +0.41(+4.36%)
Sep 21, 2016 9.460 9.480 9.280 9.410 942,241 -0.07(-0.74%)
Sep 20, 2016 9.430 9.520 9.410 9.480 1,206,876 +0.07(+0.74%)
Sep 19, 2016 9.300 9.460 9.180 9.410 1,485,883 +0.18(+1.95%)
Sep 16, 2016 9.230 9.270 9.130 9.230 830,741 +0.03(+0.33%)
Sep 15, 2016 9.090 9.250 9.080 9.200 790,722 +0.13(+1.43%)
Sep 14, 2016 8.950 9.110 8.940 9.070 1,418,671 +0.10(+1.11%)
Sep 13, 2016 9.000 9.050 8.920 8.970 631,559 -0.08(-0.88%)
Sep 12, 2016 8.990 9.080 8.940 9.050 821,389 -0.02(-0.22%)
Sep 09, 2016 9.150 9.200 8.970 9.070 1,560,428 -0.13(-1.41%)
Sep 08, 2016 9.530 9.550 9.110 9.200 2,373,295 -0.29(-3.06%)
Sep 07, 2016 9.200 9.570 9.200 9.490 2,500,658 +0.33(+3.60%)
Sep 06, 2016 9.100 9.230 9.030 9.160 1,349,661 +0.05(+0.55%)
Sep 02, 2016 9.110 9.110 9.110 0 +0.18(+2.02%)
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.