Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 30, 2019 4.190 4.290 4.150 4.290 684,970 +0.08(+1.90%)
Apr 29, 2019 4.190 4.220 4.160 4.210 417,717 +0.01(+0.24%)
Apr 26, 2019 4.030 4.240 4.010 4.200 904,366 +0.15(+3.70%)
Apr 25, 2019 4.100 4.120 3.980 4.050 596,372 -0.06(-1.46%)
Apr 24, 2019 4.130 4.140 4.050 4.110 650,766 -0.02(-0.48%)
Apr 23, 2019 4.150 4.160 4.120 4.130 172,064 -0.04(-0.96%)
Apr 22, 2019 4.160 4.190 4.130 4.170 132,989 +0.02(+0.48%)
Apr 18, 2019 4.150 4.150 4.150 0 -0.06(-1.43%)
Apr 17, 2019 4.200 4.220 4.190 4.210 118,896 +0.02(+0.48%)
Apr 16, 2019 4.220 4.250 4.190 4.190 143,361 -0.02(-0.48%)
Apr 15, 2019 4.220 4.230 4.180 4.210 124,708 -0.01(-0.24%)
Apr 12, 2019 4.240 4.240 4.120 4.220 484,826 +0.01(+0.24%)
Apr 11, 2019 4.290 4.300 4.170 4.210 995,925 -0.09(-2.09%)
Apr 10, 2019 4.250 4.320 4.250 4.300 198,523 +0.06(+1.42%)
Apr 09, 2019 4.240 4.280 4.090 4.240 279,010 -0.01(-0.24%)
Apr 08, 2019 4.350 4.350 4.250 4.250 437,122 -0.12(-2.75%)
Apr 05, 2019 4.410 4.420 4.250 4.370 362,765 -0.05(-1.13%)
Apr 04, 2019 4.400 4.430 4.370 4.420 184,692 +0.01(+0.23%)
Apr 03, 2019 4.460 4.470 4.400 4.410 259,685 -0.05(-1.12%)
Apr 02, 2019 4.440 4.470 4.400 4.460 288,409 +0.02(+0.45%)
Apr 01, 2019 4.350 4.450 4.340 4.440 436,545 +0.11(+2.54%)
Mar 29, 2019 4.400 4.440 4.330 4.330 334,956 -0.05(-1.14%)
Mar 28, 2019 4.400 4.420 4.370 4.380 324,788 -0.04(-0.90%)
Mar 27, 2019 4.440 4.480 4.400 4.420 172,705 -0.03(-0.67%)
Mar 26, 2019 4.360 4.460 4.340 4.450 353,916 +0.10(+2.30%)
Mar 25, 2019 4.360 4.360 4.340 4.350 993,697 -0.03(-0.68%)
Mar 22, 2019 4.330 4.380 4.320 4.380 703,793 +0.04(+0.92%)
Mar 21, 2019 4.320 4.350 4.310 4.340 283,222 +0.02(+0.46%)
Mar 20, 2019 4.330 4.370 4.300 4.320 480,227 +0.00(+0.00%)
Mar 19, 2019 4.350 4.360 4.320 4.320 413,387 -0.02(-0.46%)
Mar 18, 2019 4.280 4.370 4.260 4.340 905,754 +0.03(+0.70%)
Mar 15, 2019 4.190 4.310 4.190 4.310 1,865,216 +0.10(+2.38%)
Mar 14, 2019 4.220 4.220 4.180 4.210 324,627 -0.01(-0.24%)
Mar 13, 2019 4.220 4.220 4.200 4.220 259,777 +0.00(+0.00%)
Mar 12, 2019 4.230 4.230 4.200 4.220 199,018 +0.00(+0.00%)
Mar 11, 2019 4.220 4.260 4.200 4.220 372,374 -0.01(-0.24%)
Mar 08, 2019 4.200 4.230 4.190 4.230 627,583 +0.02(+0.48%)
Mar 07, 2019 4.250 4.270 4.170 4.210 944,982 -0.05(-1.17%)
Mar 06, 2019 4.180 4.270 4.180 4.260 2,711,662 +0.08(+1.91%)
Mar 05, 2019 4.200 4.200 4.140 4.180 243,682 -0.02(-0.48%)
Mar 04, 2019 4.130 4.210 4.100 4.200 682,222 +0.08(+1.94%)
Mar 01, 2019 4.000 4.170 3.980 4.120 993,037 +0.06(+1.48%)
Feb 28, 2019 4.060 4.110 4.030 4.060 734,578 +0.00(+0.00%)
Feb 27, 2019 4.090 4.130 4.010 4.060 549,252 -0.04(-0.98%)
Feb 26, 2019 4.000 4.110 4.000 4.100 611,290 +0.11(+2.76%)
Feb 25, 2019 3.990 4.020 3.960 3.990 688,328 +0.01(+0.25%)
Feb 22, 2019 4.050 4.060 3.980 3.980 516,724 -0.07(-1.73%)
Feb 21, 2019 4.020 4.060 4.010 4.050 261,525 +0.01(+0.25%)
Feb 20, 2019 3.960 4.040 3.940 4.040 1,031,008 +0.06(+1.51%)
Feb 19, 2019 3.940 3.990 3.910 3.980 1,208,425 +0.00(+0.00%)
Feb 15, 2019 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 14, 2019 3.990 4.000 3.910 3.980 415,498 +0.03(+0.76%)
Feb 13, 2019 4.030 4.030 3.950 3.950 879,312 -0.08(-1.99%)
Feb 12, 2019 3.990 4.030 3.970 4.030 1,178,305 +0.05(+1.26%)
Feb 11, 2019 3.980 4.020 3.970 3.980 628,398 +0.01(+0.25%)
Feb 08, 2019 3.960 3.980 3.930 3.970 506,218 +0.00(+0.00%)
Feb 07, 2019 3.890 3.980 3.880 3.970 805,841 +0.07(+1.79%)
Feb 06, 2019 3.920 3.940 3.880 3.900 346,010 -0.04(-1.02%)
Feb 05, 2019 3.900 3.950 3.880 3.940 568,740 +0.04(+1.03%)
Feb 04, 2019 3.860 3.930 3.850 3.900 571,964 +0.04(+1.04%)
Feb 01, 2019 3.830 3.870 3.820 3.860 322,145 +0.04(+1.05%)
Jan 31, 2019 3.790 3.880 3.750 3.820 795,748 +0.04(+1.06%)
Jan 30, 2019 3.760 3.810 3.720 3.780 1,192,653 +0.02(+0.53%)
Jan 29, 2019 3.700 3.780 3.690 3.760 963,816 +0.06(+1.62%)
Jan 28, 2019 3.690 3.710 3.670 3.700 424,395 +0.00(+0.00%)
Jan 25, 2019 3.700 3.770 3.660 3.700 4,113,541 +0.01(+0.27%)
Jan 24, 2019 3.630 3.700 3.620 3.690 707,040 +0.06(+1.65%)
Jan 23, 2019 3.630 3.670 3.600 3.630 1,325,384 +0.00(+0.00%)
Jan 22, 2019 3.640 3.650 3.600 3.630 868,857 -0.02(-0.55%)
Jan 21, 2019 3.680 3.680 3.640 3.650 585,452 -0.03(-0.82%)
Jan 18, 2019 3.620 3.700 3.560 3.680 1,182,832 +0.06(+1.66%)
Jan 17, 2019 3.630 3.640 3.590 3.620 571,808 -0.02(-0.55%)
Jan 16, 2019 3.610 3.650 3.610 3.640 580,231 +0.03(+0.83%)
Jan 15, 2019 3.600 3.650 3.580 3.610 1,102,522 -0.01(-0.28%)
Jan 14, 2019 3.630 3.640 3.590 3.620 486,513 -0.02(-0.55%)
Jan 11, 2019 3.560 3.740 3.560 3.640 2,166,154 +0.09(+2.54%)
Jan 10, 2019 3.530 3.560 3.490 3.550 485,975 +0.03(+0.85%)
Jan 09, 2019 3.480 3.530 3.470 3.520 1,318,471 +0.05(+1.44%)
Jan 08, 2019 3.500 3.500 3.460 3.470 956,364 -0.02(-0.57%)
Jan 07, 2019 3.440 3.490 3.410 3.490 584,308 +0.06(+1.75%)
Jan 04, 2019 3.480 3.480 3.420 3.430 1,060,519 -0.04(-1.15%)
Jan 03, 2019 3.440 3.470 3.410 3.470 261,299 +0.02(+0.58%)
Jan 02, 2019 3.410 3.490 3.400 3.450 304,126 +0.00(+0.00%)
Dec 31, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Dec 28, 2018 3.400 3.450 3.380 3.420 578,997 +0.03(+0.88%)
Dec 27, 2018 3.390 3.410 3.350 3.390 257,725 +0.02(+0.59%)
Dec 24, 2018 3.370 3.370 3.370 0 +0.00(+0.00%)
Dec 21, 2018 3.390 3.390 3.350 3.370 1,339,324 -0.02(-0.59%)
Dec 20, 2018 3.390 3.420 3.370 3.390 659,301 +0.01(+0.30%)
Dec 19, 2018 3.410 3.430 3.350 3.380 722,978 -0.03(-0.88%)
Dec 18, 2018 3.430 3.460 3.380 3.410 1,385,695 -0.01(-0.29%)
Dec 17, 2018 3.460 3.480 3.410 3.420 1,060,944 -0.05(-1.44%)
Dec 14, 2018 3.490 3.510 3.460 3.470 733,093 -0.03(-0.86%)
Dec 13, 2018 3.510 3.520 3.490 3.500 555,916 +0.02(+0.57%)
Dec 12, 2018 3.510 3.530 3.480 3.480 965,451 -0.02(-0.57%)
Dec 11, 2018 3.500 3.530 3.470 3.500 612,265 +0.00(+0.00%)
Dec 10, 2018 3.490 3.520 3.440 3.500 990,776 -0.02(-0.57%)
Dec 07, 2018 3.500 3.540 3.480 3.520 481,708 +0.02(+0.57%)
Dec 06, 2018 3.500 3.520 3.460 3.500 733,551 -0.03(-0.85%)
Dec 05, 2018 3.520 3.550 3.500 3.530 283,770 +0.02(+0.57%)
Dec 04, 2018 3.540 3.550 3.480 3.510 1,097,898 -0.06(-1.68%)
Dec 03, 2018 3.570 3.590 3.540 3.570 1,422,928 +0.04(+1.13%)
Nov 30, 2018 3.530 3.570 3.500 3.530 6,482,097 +0.17(+5.06%)
Nov 29, 2018 3.330 3.360 3.300 3.360 722,046 +0.03(+0.90%)
Nov 28, 2018 3.310 3.330 3.240 3.330 784,932 +0.03(+0.91%)
Nov 27, 2018 3.360 3.360 3.290 3.300 689,902 -0.06(-1.79%)
Nov 26, 2018 3.280 3.370 3.250 3.360 576,228 +0.11(+3.38%)
Nov 23, 2018 3.220 3.320 3.210 3.250 545,602 +0.04(+1.25%)
Nov 22, 2018 3.250 3.270 3.210 3.210 658,782 -0.04(-1.23%)
Nov 21, 2018 3.250 3.300 3.210 3.250 1,489,781 +0.01(+0.31%)
Nov 20, 2018 3.230 3.270 3.210 3.240 1,007,658 +0.00(+0.00%)
Nov 19, 2018 3.260 3.300 3.200 3.240 982,637 -0.02(-0.61%)
Nov 16, 2018 3.300 3.330 3.190 3.260 1,251,016 -0.05(-1.51%)
Nov 15, 2018 3.220 3.320 3.210 3.310 2,621,921 +0.06(+1.85%)
Nov 14, 2018 3.200 3.300 3.160 3.250 5,034,881 +0.05(+1.56%)
Nov 13, 2018 3.150 3.470 3.130 3.200 4,452,378 +0.02(+0.63%)
Nov 12, 2018 3.260 3.280 3.160 3.180 1,642,618 -0.11(-3.34%)
Nov 09, 2018 3.360 3.360 3.270 3.290 752,777 -0.09(-2.66%)
Nov 08, 2018 3.430 3.430 3.380 3.380 288,273 -0.03(-0.88%)
Nov 07, 2018 3.410 3.450 3.400 3.410 595,764 +0.01(+0.29%)
Nov 06, 2018 3.570 3.570 3.360 3.400 656,170 -0.19(-5.29%)
Nov 05, 2018 3.530 3.600 3.520 3.590 670,170 +0.05(+1.41%)
Nov 02, 2018 3.570 3.630 3.500 3.540 405,246 -0.03(-0.84%)
Nov 01, 2018 3.500 3.580 3.480 3.570 349,522 +0.08(+2.29%)
Oct 31, 2018 3.510 3.550 3.480 3.490 496,930 +0.00(+0.00%)
Oct 30, 2018 3.410 3.500 3.400 3.490 533,114 +0.09(+2.65%)
Oct 29, 2018 3.430 3.500 3.400 3.400 625,108 -0.02(-0.58%)
Oct 26, 2018 3.420 3.460 3.380 3.420 1,204,200 -0.01(-0.29%)
Oct 25, 2018 3.400 3.480 3.390 3.430 1,376,757 +0.05(+1.48%)
Oct 24, 2018 3.450 3.500 3.380 3.380 1,579,895 -0.08(-2.31%)
Oct 23, 2018 3.420 3.510 3.360 3.460 842,633 +0.03(+0.87%)
Oct 22, 2018 3.430 3.460 3.410 3.430 969,900 +0.01(+0.29%)
Oct 19, 2018 3.450 3.490 3.420 3.420 687,462 -0.02(-0.58%)
Oct 18, 2018 3.470 3.510 3.440 3.440 758,012 -0.04(-1.15%)
Oct 17, 2018 3.440 3.480 3.420 3.480 1,313,453 +0.05(+1.46%)
Oct 16, 2018 3.410 3.460 3.390 3.430 643,833 +0.04(+1.18%)
Oct 15, 2018 3.390 3.440 3.380 3.390 511,091 +0.00(+0.00%)
Oct 12, 2018 3.420 3.450 3.360 3.390 809,927 +0.01(+0.30%)
Oct 11, 2018 3.450 3.460 3.370 3.380 1,354,891 -0.09(-2.59%)
Oct 10, 2018 3.550 3.550 3.430 3.470 922,125 -0.08(-2.25%)
Oct 09, 2018 3.560 3.570 3.520 3.550 513,320 -0.02(-0.56%)
Oct 05, 2018 3.570 3.570 3.570 0 -0.07(-1.92%)
Oct 04, 2018 3.640 3.680 3.620 3.640 868,683 +0.00(+0.00%)
Oct 03, 2018 3.690 3.690 3.590 3.640 1,187,107 -0.04(-1.09%)
Oct 02, 2018 3.800 3.800 3.660 3.680 908,727 -0.12(-3.16%)
Oct 01, 2018 3.780 3.840 3.780 3.800 1,316,033 +0.03(+0.80%)
Sep 28, 2018 3.810 3.820 3.770 3.770 1,162,866 -0.05(-1.31%)
Sep 27, 2018 3.860 3.860 3.820 3.820 622,948 -0.05(-1.29%)
Sep 26, 2018 3.890 3.900 3.860 3.870 743,930 -0.02(-0.51%)
Sep 25, 2018 3.850 3.940 3.850 3.890 1,660,691 +0.02(+0.52%)
Sep 24, 2018 3.790 3.890 3.790 3.870 1,952,531 +0.05(+1.31%)
Sep 21, 2018 3.820 3.830 3.810 3.820 1,113,920 +0.00(+0.00%)
Sep 20, 2018 3.800 3.820 3.780 3.820 888,916 +0.02(+0.53%)
Sep 19, 2018 3.860 3.880 3.760 3.800 2,787,130 -0.05(-1.30%)
Sep 18, 2018 3.850 3.890 3.840 3.850 1,070,755 -0.01(-0.26%)
Sep 17, 2018 3.850 3.890 3.850 3.860 1,022,545 +0.02(+0.52%)
Sep 14, 2018 3.790 3.890 3.770 3.840 1,275,754 +0.06(+1.59%)
Sep 13, 2018 3.800 3.820 3.770 3.780 1,254,225 -0.02(-0.53%)
Sep 12, 2018 3.780 3.840 3.770 3.800 2,360,723 +0.01(+0.26%)
Sep 11, 2018 3.740 3.810 3.730 3.790 750,289 +0.03(+0.80%)
Sep 10, 2018 3.660 3.760 3.660 3.760 2,057,016 +0.09(+2.45%)
Sep 07, 2018 3.690 3.700 3.640 3.670 578,818 -0.02(-0.54%)
Sep 06, 2018 3.690 3.690 3.650 3.690 419,037 +0.02(+0.54%)
Sep 05, 2018 3.720 3.720 3.660 3.670 608,336 -0.06(-1.61%)
Sep 04, 2018 3.680 3.770 3.660 3.730 798,799 +0.05(+1.36%)
Aug 31, 2018 3.680 3.680 3.680 0 -0.06(-1.60%)
Aug 30, 2018 3.830 3.840 3.730 3.740 469,099 -0.09(-2.35%)
Aug 29, 2018 3.820 3.850 3.820 3.830 1,303,439 +0.02(+0.52%)
Aug 28, 2018 3.880 3.910 3.810 3.810 642,858 -0.07(-1.80%)
Aug 27, 2018 3.900 3.920 3.880 3.880 1,075,133 -0.01(-0.26%)
Aug 24, 2018 3.900 3.950 3.870 3.890 2,052,920 +0.01(+0.26%)
Aug 23, 2018 3.820 3.920 3.820 3.880 1,481,704 +0.06(+1.57%)
Aug 22, 2018 3.870 3.910 3.800 3.820 1,984,315 -0.06(-1.55%)
Aug 21, 2018 3.840 3.910 3.820 3.880 1,073,777 +0.03(+0.78%)
Aug 20, 2018 3.700 3.860 3.690 3.850 2,500,266 +0.17(+4.62%)
Aug 17, 2018 3.680 3.710 3.660 3.680 1,056,470 +0.01(+0.27%)
Aug 16, 2018 3.670 3.740 3.670 3.670 923,992 +0.00(+0.00%)
Aug 15, 2018 3.550 3.670 3.530 3.670 964,417 +0.12(+3.38%)
Aug 14, 2018 3.580 3.600 3.490 3.550 1,312,070 -0.03(-0.84%)
Aug 13, 2018 3.510 3.630 3.510 3.580 882,755 +0.06(+1.70%)
Aug 10, 2018 3.510 3.600 3.470 3.520 1,677,372 -0.01(-0.28%)
Aug 09, 2018 3.560 3.580 3.520 3.530 1,013,612 -0.05(-1.40%)
Aug 08, 2018 3.560 3.600 3.550 3.580 800,019 +0.00(+0.00%)
Aug 07, 2018 3.600 3.610 3.540 3.580 364,959 -0.01(-0.28%)
Aug 03, 2018 3.590 3.590 3.590 0 -0.02(-0.55%)
Aug 02, 2018 3.600 3.660 3.560 3.610 615,632 +0.02(+0.56%)
Aug 01, 2018 3.630 3.640 3.590 3.590 501,320 -0.02(-0.55%)
Jul 31, 2018 3.640 3.640 3.600 3.610 1,416,869 -0.02(-0.55%)
Jul 30, 2018 3.670 3.670 3.620 3.630 852,608 -0.04(-1.09%)
Jul 27, 2018 3.710 3.710 3.630 3.670 445,958 -0.05(-1.34%)
Jul 26, 2018 3.610 3.790 3.560 3.720 2,059,558 +0.11(+3.05%)
Jul 25, 2018 3.640 3.640 3.610 3.610 459,081 -0.01(-0.28%)
Jul 24, 2018 3.620 3.680 3.610 3.620 589,117 +0.00(+0.00%)
Jul 23, 2018 3.640 3.650 3.605 3.620 306,359 -0.01(-0.28%)
Jul 20, 2018 3.640 3.650 3.620 3.630 239,831 -0.01(-0.27%)
Jul 19, 2018 3.620 3.650 3.620 3.640 603,436 +0.02(+0.55%)
Jul 18, 2018 3.660 3.660 3.610 3.620 633,438 -0.04(-1.09%)
Jul 17, 2018 3.670 3.690 3.620 3.660 366,348 -0.02(-0.54%)
Jul 16, 2018 3.830 3.830 3.670 3.680 1,293,109 -0.14(-3.66%)
Jul 13, 2018 3.850 3.730 3.820 1,335,064 +0.05(+1.33%)
Jul 12, 2018 3.750 3.800 3.710 3.770 1,340,955 -0.02(-0.53%)
Jul 11, 2018 3.680 3.790 3.660 3.790 2,147,369 +0.10(+2.71%)
Jul 10, 2018 3.550 3.690 3.530 3.690 1,352,117 +0.15(+4.24%)
Jul 09, 2018 3.480 3.540 3.470 3.540 1,360,719 +0.08(+2.31%)
Jul 06, 2018 3.450 3.490 3.440 3.460 610,470 +0.01(+0.29%)
Jul 05, 2018 3.530 3.530 3.420 3.450 1,208,133 -0.06(-1.71%)
Jul 04, 2018 3.500 3.530 3.480 3.510 404,860 +0.02(+0.57%)
Jul 03, 2018 3.560 3.560 3.490 3.490 363,250 -0.04(-1.13%)
Jun 29, 2018 3.530 3.530 3.530 0 +0.11(+3.22%)
Jun 28, 2018 3.440 3.450 3.385 3.420 1,093,817 -0.03(-0.87%)
Jun 27, 2018 3.480 3.500 3.430 3.450 1,779,754 -0.02(-0.58%)
Jun 26, 2018 3.490 3.550 3.440 3.470 2,018,970 +0.01(+0.29%)
Jun 25, 2018 3.630 3.630 3.460 3.460 1,773,708 -0.17(-4.68%)
Jun 22, 2018 3.620 3.660 3.610 3.630 656,654 +0.03(+0.83%)
Jun 21, 2018 3.590 3.620 3.570 3.600 1,485,866 +0.01(+0.28%)
Jun 20, 2018 3.580 3.620 3.570 3.590 311,982 +0.02(+0.56%)
Jun 19, 2018 3.580 3.600 3.550 3.570 824,577 -0.02(-0.56%)
Jun 18, 2018 3.590 3.610 3.570 3.590 400,740 -0.01(-0.28%)
Jun 15, 2018 3.660 3.560 3.600 1,293,427 -0.06(-1.64%)
Jun 14, 2018 3.650 3.720 3.615 3.660 628,053 +0.04(+1.10%)
Jun 13, 2018 3.610 3.635 3.550 3.620 1,144,202 +0.02(+0.56%)
Jun 12, 2018 3.630 3.645 3.590 3.600 791,999 -0.03(-0.83%)
Jun 11, 2018 3.620 3.640 3.610 3.630 375,175 +0.02(+0.55%)
Jun 08, 2018 3.630 3.650 3.600 3.610 663,160 -0.02(-0.55%)
Jun 07, 2018 3.640 3.660 3.630 3.630 413,543 +0.01(+0.28%)
Jun 06, 2018 3.630 3.555 3.620 1,039,992 +0.03(+0.84%)
Jun 05, 2018 3.630 3.640 3.590 3.590 368,855 -0.02(-0.55%)
Jun 04, 2018 3.630 3.650 3.610 3.610 605,972 -0.02(-0.55%)
Jun 01, 2018 3.620 3.680 3.610 3.630 1,282,185 +0.02(+0.55%)
May 31, 2018 3.650 3.680 3.610 3.610 689,937 -0.04(-1.10%)
May 30, 2018 3.690 3.700 3.635 3.650 696,231 -0.01(-0.27%)
May 29, 2018 3.740 3.740 3.660 3.660 377,458 -0.08(-2.14%)
May 28, 2018 3.780 3.790 3.740 3.740 87,424 -0.05(-1.32%)
May 25, 2018 3.800 3.810 3.750 3.790 616,861 -0.01(-0.26%)
May 24, 2018 3.790 3.910 3.780 3.800 4,798,538 +0.00(+0.00%)
May 23, 2018 3.650 3.800 3.650 3.800 2,287,668 +0.15(+4.11%)
May 22, 2018 3.580 3.680 3.580 3.650 1,334,428 +0.05(+1.39%)
May 18, 2018 3.600 3.600 3.600 0 +0.03(+0.84%)
May 17, 2018 3.520 3.600 3.520 3.570 1,356,309 +0.04(+1.13%)
May 16, 2018 3.530 3.545 3.500 3.530 690,880 +0.01(+0.28%)
May 15, 2018 3.570 3.570 3.520 3.520 2,249,797 -0.03(-0.85%)
May 14, 2018 3.530 3.560 3.510 3.550 2,579,607 +0.01(+0.28%)
May 11, 2018 3.640 3.680 3.530 3.540 7,145,216 +0.10(+2.91%)
May 10, 2018 3.380 3.470 3.345 3.440 1,575,009 +0.06(+1.78%)
May 09, 2018 3.420 3.430 3.350 3.380 978,794 -0.02(-0.59%)
May 08, 2018 3.420 3.440 3.400 3.400 630,870 -0.02(-0.58%)
May 07, 2018 3.380 3.430 3.370 3.420 1,251,266 +0.04(+1.18%)
May 04, 2018 3.310 3.440 3.310 3.380 1,678,882 +0.00(+0.00%)
May 03, 2018 3.400 3.420 3.370 3.380 517,579 -0.03(-0.88%)
May 02, 2018 3.440 3.440 3.400 3.410 675,456 -0.03(-0.87%)
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.