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

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 14.96 15.00 14.09 14.22 2,646,100 -0.33(-2.27%)
Jul 30, 2020 14.00 14.71 13.82 14.55 3,041,724 -0.33(-2.22%)
Jul 29, 2020 15.23 15.50 14.74 14.88 3,990,065 -0.15(-1.00%)
Jul 28, 2020 15.76 15.94 15.01 15.03 2,393,291 -0.41(-2.66%)
Jul 27, 2020 16.17 16.48 15.30 15.44 3,138,446 -0.37(-2.34%)
Jul 24, 2020 15.10 16.00 14.72 15.81 4,646,500 -0.56(-3.42%)
Jul 23, 2020 16.40 17.50 15.92 16.37 6,410,701 -1.73(-9.56%)
Jul 22, 2020 18.66 18.94 17.60 18.10 3,623,648 -0.60(-3.21%)
Jul 21, 2020 19.38 19.77 18.52 18.70 5,712,225 -0.29(-1.53%)
Jul 20, 2020 19.07 19.40 18.50 18.99 3,315,187 -0.53(-2.69%)
Jul 17, 2020 19.32 19.68 19.16 19.52 2,600,300 +0.28(+1.43%)
Jul 16, 2020 20.09 20.58 19.03 19.24 3,921,991 -1.44(-6.96%)
Jul 15, 2020 19.70 20.71 19.41 20.68 3,784,257 +1.30(+6.71%)
Jul 14, 2020 18.33 19.39 17.96 19.38 3,244,174 +1.16(+6.37%)
Jul 13, 2020 21.00 21.36 17.34 18.22 8,253,745 -2.28(-11.12%)
Jul 10, 2020 20.43 20.89 19.95 20.50 3,046,300 -0.25(-1.20%)
Jul 09, 2020 20.78 21.61 19.64 20.75 6,276,961 +0.69(+3.44%)
Jul 08, 2020 19.51 20.30 19.38 20.06 5,267,145 +0.52(+2.66%)
Jul 07, 2020 19.34 19.93 18.49 19.54 5,243,200 -0.39(-1.96%)
Jul 06, 2020 19.17 20.01 18.87 19.93 8,103,700 +2.57(+14.80%)
Jul 02, 2020 16.79 17.58 16.55 17.36 4,437,200 +1.25(+7.76%)
Jul 01, 2020 15.45 16.35 15.40 16.11 3,384,881 +0.71(+4.61%)
Jun 30, 2020 15.44 15.74 15.05 15.40 2,418,411 -0.13(-0.84%)
Jun 29, 2020 14.02 15.99 13.97 15.53 9,447,255 +1.88(+13.77%)
Jun 26, 2020 13.89 14.02 13.50 13.65 1,876,700 -0.42(-2.99%)
Jun 25, 2020 13.42 14.10 13.17 14.07 2,426,210 +0.42(+3.08%)
Jun 24, 2020 14.06 14.36 13.18 13.65 2,492,116 -0.50(-3.53%)
Jun 23, 2020 14.00 14.38 13.92 14.15 2,448,286 +0.43(+3.13%)
Jun 22, 2020 13.27 13.94 13.27 13.72 1,667,057 +0.28(+2.08%)
Jun 19, 2020 13.83 13.99 13.39 13.44 2,361,500 -0.56(-4.00%)
Jun 18, 2020 13.18 14.02 13.15 14.00 1,972,462 +0.35(+2.56%)
Jun 17, 2020 14.34 14.34 13.62 13.65 2,447,634 -0.56(-3.94%)
Jun 16, 2020 14.32 14.58 13.86 14.21 2,616,756 +0.33(+2.38%)
Jun 15, 2020 12.95 14.10 12.87 13.88 3,481,306 +0.49(+3.66%)
Jun 12, 2020 13.05 13.65 12.72 13.39 4,127,900 +1.36(+11.31%)
Jun 11, 2020 13.44 13.62 11.99 12.03 5,205,314 -2.55(-17.49%)
Jun 10, 2020 12.56 14.64 12.55 14.58 7,686,762 +2.16(+17.39%)
Jun 09, 2020 11.97 12.61 11.86 12.42 2,320,334 -0.10(-0.80%)
Jun 08, 2020 12.33 12.53 12.00 12.52 2,070,985 +0.42(+3.47%)
Jun 05, 2020 12.15 12.59 11.91 12.10 2,826,900 +0.16(+1.34%)
Jun 04, 2020 11.58 12.00 11.51 11.94 3,155,817 +0.47(+4.10%)
Jun 03, 2020 11.42 11.55 11.18 11.47 2,047,485 +0.10(+0.88%)
Jun 02, 2020 11.60 11.60 11.07 11.37 2,693,157 -0.33(-2.82%)
Jun 01, 2020 10.82 11.74 10.79 11.70 2,020,650 +0.91(+8.43%)
May 29, 2020 10.44 10.80 10.31 10.79 1,521,100 +0.40(+3.85%)
May 28, 2020 10.25 10.85 10.19 10.39 2,171,951 -0.16(-1.52%)
May 27, 2020 11.08 11.11 10.13 10.55 2,727,305 -0.26(-2.41%)
May 26, 2020 10.19 10.96 10.16 10.81 3,954,397 +1.03(+10.53%)
May 22, 2020 9.670 9.780 9.440 9.780 863,600 +0.07(+0.72%)
May 21, 2020 9.800 9.840 9.590 9.710 1,038,174 -0.09(-0.92%)
May 20, 2020 9.790 9.890 9.640 9.800 1,071,563 +0.17(+1.77%)
May 19, 2020 9.920 9.920 9.610 9.630 1,077,448 -0.24(-2.43%)
May 18, 2020 9.790 9.930 9.610 9.870 1,256,272 +0.28(+2.92%)
May 15, 2020 9.520 9.690 9.390 9.590 1,304,800 +0.19(+2.02%)
May 14, 2020 9.570 9.580 8.870 9.400 1,391,203 +0.09(+0.97%)
May 13, 2020 9.680 9.840 9.190 9.310 1,984,929 -0.28(-2.92%)
May 12, 2020 9.700 10.16 9.530 9.590 2,478,334 +0.03(+0.31%)
May 11, 2020 9.800 9.930 9.530 9.560 1,940,778 -0.35(-3.53%)
May 08, 2020 9.990 10.09 9.780 9.910 1,688,400 +0.00(+0.00%)
May 07, 2020 10.29 10.40 9.860 9.910 1,537,174 -0.30(-2.94%)
May 06, 2020 9.980 10.50 9.730 10.21 1,794,345 +0.15(+1.49%)
May 05, 2020 9.980 10.40 9.930 10.06 1,823,679 +0.22(+2.24%)
May 04, 2020 9.300 9.860 9.300 9.840 1,959,174 +0.50(+5.35%)
May 01, 2020 9.910 9.970 9.230 9.340 3,871,900 -0.82(-8.07%)
Apr 30, 2020 10.33 10.40 10.08 10.16 1,233,009 -0.32(-3.05%)
Apr 29, 2020 10.41 10.60 10.23 10.48 1,421,881 +0.27(+2.64%)
Apr 28, 2020 10.50 10.64 10.18 10.21 1,398,594 -0.06(-0.58%)
Apr 27, 2020 10.30 10.62 10.21 10.27 2,042,160 +0.18(+1.78%)
Apr 24, 2020 10.10 10.18 9.920 10.09 941,800 +0.03(+0.30%)
Apr 23, 2020 10.16 10.40 9.960 10.06 1,938,699 -0.20(-1.95%)
Apr 22, 2020 10.03 10.31 9.860 10.26 1,665,254 +0.50(+5.12%)
Apr 21, 2020 9.730 9.960 9.640 9.760 1,422,306 -0.33(-3.27%)
Apr 20, 2020 10.00 10.27 9.870 10.09 1,221,668 -0.11(-1.08%)
Apr 17, 2020 10.35 10.41 9.890 10.20 1,517,200 +0.19(+1.90%)
Apr 16, 2020 9.860 10.03 9.690 10.01 2,028,107 +0.55(+5.81%)
Apr 15, 2020 9.840 10.04 8.890 9.460 2,684,572 -0.68(-6.71%)
Apr 14, 2020 9.650 10.16 9.600 10.14 2,726,724 +0.97(+10.58%)
Apr 13, 2020 9.140 9.190 8.720 9.170 1,528,998 +0.00(+0.00%)
Apr 09, 2020 9.360 9.550 9.030 9.170 2,658,500 +0.04(+0.44%)
Apr 08, 2020 8.840 9.180 8.760 9.130 1,959,731 +0.42(+4.82%)
Apr 07, 2020 9.080 9.110 8.550 8.710 3,046,611 +0.25(+2.96%)
Apr 06, 2020 8.000 8.480 7.770 8.460 2,215,503 +0.88(+11.61%)
Apr 03, 2020 7.750 7.820 7.480 7.580 1,448,300 -0.17(-2.19%)
Apr 02, 2020 7.350 8.170 7.280 7.750 2,675,064 +0.49(+6.75%)
Apr 01, 2020 7.510 7.590 7.200 7.260 2,035,538 -0.35(-4.60%)
Mar 31, 2020 7.760 7.900 7.470 7.610 3,556,284 +0.04(+0.53%)
Mar 30, 2020 7.880 7.890 7.550 7.570 2,881,201 -0.13(-1.69%)
Mar 27, 2020 8.000 8.070 7.660 7.700 3,134,400 -0.52(-6.33%)
Mar 26, 2020 8.330 8.490 8.030 8.220 4,641,468 -0.07(-0.84%)
Mar 25, 2020 8.720 8.870 8.250 8.290 5,547,678 +0.00(+0.00%)
Mar 24, 2020 8.390 8.550 8.030 8.290 4,125,721 +0.46(+5.87%)
Mar 23, 2020 7.900 8.080 7.610 7.830 2,420,663 -0.03(-0.38%)
Mar 20, 2020 7.950 8.280 7.460 7.860 4,644,000 +0.37(+4.94%)
Mar 19, 2020 7.180 7.740 6.950 7.490 2,996,206 +0.16(+2.18%)
Mar 18, 2020 7.260 7.710 6.950 7.330 2,782,567 -0.67(-8.38%)
Mar 17, 2020 7.690 8.010 6.990 8.000 4,732,998 +0.15(+1.91%)
Mar 16, 2020 7.200 8.260 7.000 7.850 3,720,705 -0.41(-4.96%)
Mar 13, 2020 8.420 8.605 7.720 8.260 3,784,700 +0.48(+6.17%)
Mar 12, 2020 8.000 8.270 7.550 7.780 4,791,053 -1.19(-13.27%)
Mar 11, 2020 9.220 9.630 8.900 8.970 4,101,607 -1.01(-10.12%)
Mar 10, 2020 9.510 9.980 9.050 9.980 3,583,320 +1.48(+17.41%)
Mar 09, 2020 8.450 9.080 8.110 8.500 3,890,653 -1.22(-12.55%)
Mar 06, 2020 10.03 10.30 9.280 9.720 3,726,000 -0.92(-8.65%)
Mar 05, 2020 9.910 10.96 9.810 10.64 4,480,371 +0.02(+0.19%)
Mar 04, 2020 10.70 10.70 10.08 10.62 3,591,269 +0.37(+3.61%)
Mar 03, 2020 10.60 10.90 9.890 10.25 6,612,689 +0.22(+2.19%)
Mar 02, 2020 9.850 10.07 9.040 10.03 7,710,872 +1.13(+12.70%)
Feb 28, 2020 8.660 9.210 8.330 8.900 6,381,100 +0.46(+5.45%)
Feb 27, 2020 9.050 9.640 8.340 8.440 8,136,395 -2.06(-19.62%)
Feb 26, 2020 10.73 11.16 10.48 10.50 5,038,049 -0.64(-5.75%)
Feb 25, 2020 11.85 11.94 11.00 11.14 4,903,980 -0.01(-0.09%)
Feb 24, 2020 11.30 11.75 10.90 11.15 8,060,541 -1.99(-15.14%)
Feb 21, 2020 13.00 13.35 12.75 13.14 3,519,500 +0.36(+2.82%)
Feb 20, 2020 13.12 13.92 12.10 12.78 7,647,324 -1.36(-9.62%)
Feb 19, 2020 13.12 14.20 13.03 14.14 8,152,852 +1.64(+13.12%)
Feb 18, 2020 11.55 12.54 11.53 12.50 6,620,302 +1.14(+10.04%)
Feb 14, 2020 11.21 11.38 11.02 11.36 1,558,700 +0.19(+1.70%)
Feb 13, 2020 11.15 11.25 10.89 11.17 2,253,991 -0.18(-1.59%)
Feb 12, 2020 11.27 11.41 11.06 11.35 2,028,634 +0.27(+2.44%)
Feb 11, 2020 11.72 11.72 10.65 11.08 4,268,986 -0.34(-2.98%)
Feb 10, 2020 10.86 11.45 10.73 11.42 4,491,240 +0.67(+6.23%)
Feb 07, 2020 10.95 11.06 10.41 10.75 3,696,100 -0.22(-2.01%)
Feb 06, 2020 10.62 11.21 10.45 10.97 4,641,218 +0.34(+3.20%)
Feb 05, 2020 10.74 10.89 10.36 10.63 2,030,923 +0.00(+0.00%)
Feb 04, 2020 10.72 10.89 10.35 10.63 2,975,636 +0.14(+1.33%)
Feb 03, 2020 9.910 10.49 9.860 10.49 2,780,687 +0.62(+6.28%)
Jan 31, 2020 10.02 10.15 9.650 9.870 2,230,800 -0.08(-0.80%)
Jan 30, 2020 9.920 10.15 9.620 9.950 2,250,138 -0.07(-0.70%)
Jan 29, 2020 10.78 10.94 9.720 10.02 5,503,481 -0.31(-3.00%)
Jan 28, 2020 9.540 10.49 9.470 10.33 5,405,984 +1.18(+12.90%)
Jan 27, 2020 9.250 9.340 8.830 9.150 3,138,176 -0.55(-5.67%)
Jan 24, 2020 9.660 9.840 9.270 9.700 4,494,300 +0.75(+8.38%)
Jan 23, 2020 8.900 9.100 8.680 8.950 6,520,965 -1.05(-10.50%)
Jan 22, 2020 11.15 11.38 9.530 10.00 7,026,619 -0.96(-8.76%)
Jan 21, 2020 11.27 11.59 10.58 10.96 6,425,770 -1.08(-8.97%)
Jan 17, 2020 11.22 12.13 11.08 12.04 6,752,400 +0.98(+8.86%)
Jan 16, 2020 10.98 11.32 10.48 11.06 5,342,852 +0.44(+4.14%)
Jan 15, 2020 10.33 10.69 10.02 10.62 3,327,325 +0.25(+2.41%)
Jan 14, 2020 10.23 10.39 9.380 10.37 7,490,745 +0.56(+5.71%)
Jan 13, 2020 9.760 10.93 9.520 9.810 12,256,618 +0.74(+8.16%)
Jan 10, 2020 8.670 9.200 8.600 9.070 3,309,600 +0.48(+5.59%)
Jan 09, 2020 8.540 8.600 8.350 8.590 2,562,306 +0.39(+4.76%)
Jan 08, 2020 8.240 8.380 8.150 8.200 1,756,565 +0.05(+0.61%)
Jan 07, 2020 8.440 8.470 8.090 8.150 2,704,233 -0.15(-1.81%)
Jan 06, 2020 7.730 8.390 7.680 8.300 3,192,007 +0.49(+6.27%)
Jan 03, 2020 7.680 8.024 7.640 7.810 1,984,600 -0.19(-2.38%)
Jan 02, 2020 7.420 8.000 7.320 8.000 3,055,727 +0.82(+11.42%)
Dec 31, 2019 6.930 7.220 6.930 7.180 1,046,900 +0.21(+3.01%)
Dec 30, 2019 7.020 7.080 6.710 6.970 1,188,844 +0.03(+0.43%)
Dec 27, 2019 7.260 7.260 6.900 6.940 1,283,800 -0.20(-2.80%)
Dec 26, 2019 7.110 7.250 7.070 7.140 595,467 +0.03(+0.42%)
Dec 24, 2019 7.000 7.190 6.970 7.110 737,000 +0.15(+2.16%)
Dec 23, 2019 6.760 6.980 6.760 6.960 1,223,236 +0.17(+2.50%)
Dec 20, 2019 6.700 6.790 6.650 6.790 738,300 +0.10(+1.49%)
Dec 19, 2019 6.730 6.790 6.590 6.690 780,012 -0.13(-1.91%)
Dec 18, 2019 6.650 6.820 6.420 6.820 1,679,871 +0.22(+3.33%)
Dec 17, 2019 6.750 6.780 6.560 6.600 745,207 -0.15(-2.22%)
Dec 16, 2019 6.490 6.770 6.460 6.750 1,730,914 +0.46(+7.31%)
Dec 13, 2019 6.200 6.370 6.190 6.290 757,200 +0.09(+1.45%)
Dec 12, 2019 6.150 6.210 6.030 6.200 1,164,696 +0.13(+2.14%)
Dec 11, 2019 6.150 6.170 5.930 6.070 1,503,111 -0.02(-0.33%)
Dec 10, 2019 6.150 6.150 5.500 6.090 2,570,455 -0.22(-3.49%)
Dec 09, 2019 6.540 6.570 6.310 6.310 759,847 -0.24(-3.66%)
Dec 06, 2019 6.500 6.576 6.375 6.550 907,400 +0.10(+1.55%)
Dec 05, 2019 6.580 6.660 6.430 6.450 883,335 -0.17(-2.57%)
Dec 04, 2019 6.540 6.660 6.450 6.620 1,151,519 +0.19(+2.95%)
Dec 03, 2019 6.440 6.470 6.290 6.430 1,895,703 -0.22(-3.31%)
Dec 02, 2019 6.600 6.690 6.240 6.650 2,495,982 +0.02(+0.30%)
Nov 29, 2019 6.700 6.710 6.550 6.630 1,143,100 -0.25(-3.56%)
Nov 27, 2019 6.820 6.950 6.740 6.875 1,190,300 -0.01(-0.22%)
Nov 26, 2019 6.760 6.890 6.660 6.890 1,705,704 +0.01(+0.15%)
Nov 25, 2019 6.730 6.880 6.540 6.880 2,044,306 +0.17(+2.53%)
Nov 22, 2019 6.600 6.780 6.460 6.710 1,665,200 +0.17(+2.60%)
Nov 21, 2019 6.780 6.810 6.480 6.540 1,548,617 -0.23(-3.40%)
Nov 20, 2019 6.570 6.840 6.500 6.770 1,774,132 +0.27(+4.15%)
Nov 19, 2019 6.910 6.920 6.350 6.500 4,113,604 -0.76(-10.47%)
Nov 18, 2019 7.220 7.300 7.020 7.260 3,940,672 +0.34(+4.91%)
Nov 15, 2019 6.800 6.970 6.720 6.920 2,594,600 +0.33(+5.01%)
Nov 14, 2019 6.270 6.600 6.270 6.590 2,281,494 +0.40(+6.46%)
Nov 13, 2019 6.300 6.410 6.160 6.190 1,484,231 -0.10(-1.59%)
Nov 12, 2019 6.180 6.320 6.070 6.290 2,130,827 +0.21(+3.45%)
Nov 11, 2019 5.960 6.200 5.940 6.080 2,490,587 +0.20(+3.40%)
Nov 08, 2019 5.760 5.960 5.760 5.880 997,000 +0.12(+2.08%)
Nov 07, 2019 5.850 5.895 5.715 5.760 984,409 -0.03(-0.52%)
Nov 06, 2019 5.750 5.840 5.690 5.790 996,583 +0.04(+0.70%)
Nov 05, 2019 5.850 5.870 5.620 5.750 898,435 -0.07(-1.20%)
Nov 04, 2019 5.680 5.830 5.680 5.820 1,650,945 +0.18(+3.19%)
Nov 01, 2019 5.540 5.640 5.460 5.640 1,225,100 +0.12(+2.17%)
Oct 31, 2019 5.500 5.540 5.100 5.520 3,233,017 -0.28(-4.83%)
Oct 30, 2019 6.000 6.020 5.640 5.800 1,475,107 -0.17(-2.85%)
Oct 29, 2019 6.080 6.110 5.830 5.970 1,740,619 -0.02(-0.33%)
Oct 28, 2019 6.070 6.100 5.840 5.990 1,498,661 +0.13(+2.22%)
Oct 25, 2019 6.020 6.110 5.793 5.860 1,745,400 -0.24(-3.93%)
Oct 24, 2019 5.840 6.130 5.810 6.100 2,593,268 +0.33(+5.72%)
Oct 23, 2019 5.670 5.790 5.630 5.770 1,057,617 +0.11(+1.94%)
Oct 22, 2019 5.800 5.800 5.450 5.660 1,678,021 -0.14(-2.41%)
Oct 21, 2019 5.700 5.800 5.550 5.800 1,432,448 +0.18(+3.20%)
Oct 18, 2019 5.440 5.700 5.400 5.620 2,696,800 +0.34(+6.44%)
Oct 17, 2019 5.200 5.340 5.180 5.280 907,594 +0.15(+2.92%)
Oct 16, 2019 5.040 5.195 5.040 5.130 531,738 +0.09(+1.79%)
Oct 15, 2019 5.030 5.130 4.970 5.040 471,867 -0.02(-0.40%)
Oct 14, 2019 5.090 5.130 4.990 5.060 508,797 -0.04(-0.78%)
Oct 11, 2019 5.190 5.270 5.090 5.100 1,475,700 -0.01(-0.20%)
Oct 10, 2019 5.000 5.180 5.000 5.110 796,819 +0.09(+1.79%)
Oct 09, 2019 4.890 5.090 4.880 5.020 990,225 +0.16(+3.29%)
Oct 08, 2019 4.970 5.000 4.830 4.860 670,709 -0.08(-1.62%)
Oct 07, 2019 5.050 5.090 4.870 4.940 833,864 -0.04(-0.80%)
Oct 04, 2019 4.760 5.005 4.760 4.980 1,145,600 +0.20(+4.18%)
Oct 03, 2019 4.720 4.790 4.640 4.780 721,266 +0.00(+0.00%)
Oct 02, 2019 4.760 4.797 4.570 4.780 1,196,688 -0.05(-1.04%)
Oct 01, 2019 4.970 5.030 4.730 4.830 1,315,264 -0.06(-1.23%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
Sep 03, 2019 4.500 4.520 4.405 4.480 1,014,995 -0.02(-0.44%)
Aug 30, 2019 4.510 4.510 4.430 4.500 283,300 +0.02(+0.45%)
Aug 29, 2019 4.500 4.530 4.430 4.480 470,618 +0.01(+0.22%)
Aug 28, 2019 4.340 4.490 4.300 4.470 560,757 +0.11(+2.52%)
Aug 27, 2019 4.340 4.370 4.250 4.360 561,877 +0.04(+0.93%)
Aug 26, 2019 4.300 4.360 4.270 4.320 513,488 +0.00(+0.00%)
Aug 23, 2019 4.380 4.430 4.260 4.320 575,700 -0.12(-2.70%)
Aug 22, 2019 4.480 4.480 4.380 4.440 346,092 -0.04(-0.89%)
Aug 21, 2019 4.500 4.540 4.412 4.480 303,927 +0.00(+0.00%)
Aug 20, 2019 4.450 4.500 4.350 4.480 569,944 -0.02(-0.44%)
Aug 19, 2019 4.390 4.510 4.380 4.500 861,357 +0.21(+4.90%)
Aug 16, 2019 4.220 4.305 4.170 4.290 831,500 +0.13(+3.12%)
Aug 15, 2019 4.130 4.210 4.020 4.160 1,432,461 -0.11(-2.58%)
Aug 14, 2019 4.590 4.590 4.210 4.270 1,806,529 -0.41(-8.76%)
Aug 13, 2019 4.500 4.680 4.490 4.680 1,519,988 +0.12(+2.63%)
Aug 12, 2019 4.560 4.610 4.470 4.560 868,440 +0.01(+0.22%)
Aug 09, 2019 4.570 4.690 4.500 4.550 1,040,900 -0.07(-1.52%)
Aug 08, 2019 4.480 4.650 4.410 4.620 1,317,182 +0.17(+3.82%)
Aug 07, 2019 4.400 4.450 4.260 4.450 688,741 +0.05(+1.14%)
Aug 06, 2019 4.360 4.440 4.290 4.400 937,814 +0.09(+2.09%)
Aug 05, 2019 4.400 4.400 4.130 4.310 1,565,311 -0.19(-4.22%)
Aug 02, 2019 4.220 4.500 4.120 4.500 2,182,200 +0.35(+8.43%)
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.