Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.45 +0.03 (+0.04%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.85 78.25 77.33 78.24 2,312,410 +0.41(+0.53%)
May 30, 2018 77.59 77.83 77.19 77.83 1,992,483 +0.87(+1.13%)
May 29, 2018 79.07 79.25 76.67 76.96 4,399,872 -2.98(-3.73%)
May 28, 2018 80.28 80.40 79.80 79.94 548,552 -0.09(-0.11%)
May 25, 2018 80.04 80.79 80.02 80.03 1,359,276 -0.19(-0.24%)
May 24, 2018 80.46 80.64 79.58 80.22 1,636,184 -0.07(-0.09%)
May 23, 2018 79.85 80.34 79.73 80.29 1,438,607 -0.07(-0.09%)
May 22, 2018 80.49 80.73 80.29 80.36 1,496,341 +0.05(+0.06%)
May 18, 2018 80.31 80.31 80.31 0 -0.23(-0.29%)
May 17, 2018 80.78 80.78 80.37 80.54 1,712,353 -0.24(-0.30%)
May 16, 2018 80.34 80.79 80.28 80.78 1,729,803 +0.32(+0.40%)
May 15, 2018 80.48 80.78 80.24 80.46 2,167,816 -0.02(-0.02%)
May 14, 2018 80.25 80.64 80.10 80.48 2,518,157 +0.46(+0.57%)
May 11, 2018 80.05 80.30 79.96 80.02 2,018,423 +0.07(+0.09%)
May 10, 2018 80.09 80.31 79.78 79.95 2,780,295 -0.05(-0.06%)
May 09, 2018 79.93 80.00 79.07 80.00 3,869,274 +0.45(+0.57%)
May 08, 2018 79.47 79.68 79.02 79.55 1,746,947 +0.20(+0.25%)
May 07, 2018 78.90 79.43 78.85 79.35 1,313,268 +0.41(+0.52%)
May 04, 2018 78.74 79.31 78.35 78.94 1,173,176 +0.19(+0.24%)
May 03, 2018 79.00 79.25 78.17 78.75 1,381,466 -0.33(-0.42%)
May 02, 2018 78.99 79.30 78.86 79.08 1,087,680 +0.22(+0.28%)
May 01, 2018 78.77 78.99 78.48 78.86 892,520 -0.06(-0.08%)
Apr 30, 2018 79.21 79.73 78.88 78.92 1,919,767 -0.29(-0.37%)
Apr 27, 2018 78.61 79.31 78.61 79.21 893,484 +0.59(+0.75%)
Apr 26, 2018 77.85 79.03 77.58 78.62 1,965,658 +0.96(+1.24%)
Apr 25, 2018 77.59 78.00 77.32 77.66 1,280,336 +0.14(+0.18%)
Apr 24, 2018 77.89 78.11 77.33 77.52 1,341,824 +0.06(+0.08%)
Apr 23, 2018 77.20 77.58 77.00 77.46 1,218,648 +0.60(+0.78%)
Apr 20, 2018 76.40 77.07 76.39 76.86 1,389,943 +0.47(+0.62%)
Apr 19, 2018 76.73 76.91 76.06 76.39 1,322,265 -0.41(-0.53%)
Apr 18, 2018 76.50 77.26 76.50 76.80 1,506,801 +0.40(+0.52%)
Apr 17, 2018 76.89 76.95 76.25 76.40 984,731 -0.07(-0.09%)
Apr 16, 2018 76.75 76.75 76.15 76.47 1,155,452 +0.00(+0.00%)
Apr 13, 2018 77.36 77.37 76.31 76.47 1,512,068 -0.38(-0.49%)
Apr 12, 2018 77.16 77.50 76.79 76.85 1,517,320 -0.31(-0.40%)
Apr 11, 2018 77.31 77.76 76.94 77.16 1,328,222 -0.44(-0.57%)
Apr 10, 2018 78.06 78.14 77.38 77.60 1,249,369 +0.20(+0.26%)
Apr 09, 2018 77.39 77.83 77.17 77.40 1,921,913 +0.36(+0.47%)
Apr 06, 2018 77.04 1,434,733 -0.68(-0.87%)
Apr 05, 2018 77.46 77.98 77.12 77.72 1,784,747 +0.83(+1.08%)
Apr 04, 2018 76.89 77.03 76.38 76.89 2,070,737 -0.65(-0.84%)
Apr 03, 2018 77.97 78.10 76.98 77.54 1,449,930 -0.21(-0.27%)
Apr 02, 2018 78.44 78.48 77.10 77.75 1,318,661 -1.61(-2.03%)
Mar 29, 2018 79.36 79.36 79.36 0 +0.89(+1.13%)
Mar 28, 2018 78.59 79.05 77.94 78.47 1,237,416 -0.15(-0.19%)
Mar 27, 2018 79.21 79.28 78.20 78.62 1,913,375 -0.57(-0.72%)
Mar 26, 2018 80.00 80.00 78.91 79.19 1,353,684 -0.08(-0.10%)
Mar 23, 2018 80.55 80.90 79.04 79.27 1,870,105 -1.33(-1.65%)
Mar 22, 2018 81.12 81.20 80.23 80.60 1,928,951 -0.96(-1.18%)
Mar 21, 2018 81.88 82.16 81.56 81.56 2,200,452 -0.35(-0.43%)
Mar 20, 2018 82.28 82.44 81.91 81.91 1,818,381 -0.42(-0.51%)
Mar 19, 2018 82.24 82.57 81.62 82.33 2,138,781 -0.20(-0.24%)
Mar 16, 2018 82.09 82.70 82.09 82.53 8,487,781 +0.43(+0.52%)
Mar 15, 2018 81.89 82.47 81.73 82.10 1,956,526 +0.22(+0.27%)
Mar 14, 2018 81.72 81.89 81.26 81.88 1,771,200 +0.60(+0.74%)
Mar 13, 2018 81.01 81.62 80.76 81.28 2,451,618 +0.53(+0.66%)
Mar 12, 2018 80.82 81.38 80.58 80.75 2,171,770 +0.00(+0.00%)
Mar 09, 2018 80.35 80.89 79.67 80.75 1,736,587 +0.71(+0.89%)
Mar 08, 2018 79.74 80.07 79.52 80.04 2,443,149 +0.66(+0.83%)
Mar 07, 2018 79.88 79.38 1,535,434 +0.10(+0.13%)
Mar 06, 2018 79.25 79.55 79.01 79.28 1,825,673 +0.28(+0.35%)
Mar 05, 2018 78.48 79.41 78.17 79.00 1,652,071 +0.10(+0.13%)
Mar 02, 2018 78.65 79.26 78.48 78.90 1,354,008 -0.42(-0.53%)
Mar 01, 2018 79.78 79.78 78.79 79.32 2,144,338 -0.18(-0.23%)
Feb 28, 2018 80.01 80.33 79.45 79.50 3,334,169 -0.38(-0.48%)
Feb 27, 2018 79.66 80.12 79.26 79.88 2,731,921 +1.09(+1.38%)
Feb 26, 2018 78.74 79.48 78.74 78.79 2,145,589 +0.40(+0.51%)
Feb 23, 2018 78.06 78.40 77.73 78.39 1,215,734 +0.59(+0.76%)
Feb 22, 2018 77.80 2,214,058 -0.21(-0.27%)
Feb 21, 2018 77.39 78.24 77.32 78.01 1,874,383 +0.91(+1.18%)
Feb 20, 2018 77.37 77.59 76.58 77.10 1,745,028 -0.11(-0.14%)
Feb 16, 2018 77.21 77.21 77.21 0 -0.25(-0.32%)
Feb 15, 2018 78.60 78.60 77.46 77.46 1,880,258 -0.27(-0.35%)
Feb 14, 2018 76.82 78.13 76.34 77.73 2,523,278 +0.86(+1.12%)
Feb 13, 2018 76.27 76.87 3,237,491 -0.15(-0.19%)
Feb 12, 2018 77.50 77.60 76.53 77.02 3,963,135 +0.41(+0.54%)
Feb 09, 2018 76.47 76.81 75.20 76.61 2,858,744 +0.39(+0.51%)
Feb 08, 2018 77.61 76.22 76.22 3,762,518 -1.39(-1.79%)
Feb 07, 2018 78.49 78.50 77.61 77.61 2,167,363 -0.53(-0.68%)
Feb 06, 2018 76.22 78.47 75.51 78.14 3,147,287 +0.03(+0.04%)
Feb 05, 2018 79.29 79.57 77.71 78.11 2,257,255 -1.90(-2.37%)
Feb 02, 2018 80.37 80.81 79.89 80.01 2,242,796 -0.74(-0.92%)
Feb 01, 2018 81.71 81.72 80.31 80.75 2,332,779 -0.97(-1.19%)
Jan 31, 2018 81.55 81.90 81.35 81.72 1,967,245 -0.12(-0.15%)
Jan 30, 2018 81.11 81.84 81.10 81.84 2,677,575 +0.34(+0.42%)
Jan 29, 2018 81.54 81.69 81.30 81.50 1,923,677 -0.21(-0.26%)
Jan 26, 2018 81.85 81.87 81.24 81.71 1,506,284 -0.13(-0.16%)
Jan 25, 2018 81.91 82.16 81.37 81.84 1,910,903 +0.02(+0.02%)
Jan 24, 2018 82.07 82.10 81.47 81.82 2,292,697 -0.24(-0.29%)
Jan 23, 2018 82.25 82.65 81.79 82.06 2,463,960 -0.29(-0.35%)
Jan 22, 2018 82.21 82.40 81.94 82.35 3,063,953 +0.36(+0.44%)
Jan 19, 2018 81.82 82.26 81.76 81.99 2,837,356 +0.34(+0.42%)
Jan 18, 2018 81.77 82.00 81.43 81.65 1,820,632 +0.05(+0.06%)
Jan 17, 2018 81.59 81.83 81.19 81.60 1,894,456 +0.13(+0.16%)
Jan 16, 2018 81.89 81.92 81.11 81.47 2,045,082 -0.24(-0.29%)
Jan 15, 2018 82.27 82.27 81.61 81.71 832,682 -0.40(-0.49%)
Jan 12, 2018 82.27 82.53 81.90 82.11 2,206,049 -0.33(-0.40%)
Jan 11, 2018 82.60 82.65 82.23 82.44 1,141,932 -0.16(-0.19%)
Jan 10, 2018 83.22 82.42 82.60 2,285,640 -0.27(-0.33%)
Jan 09, 2018 82.85 82.95 82.62 82.87 1,436,202 +0.41(+0.50%)
Jan 08, 2018 82.38 82.94 82.34 82.46 1,369,649 -0.04(-0.05%)
Jan 05, 2018 82.00 82.65 81.60 82.50 1,772,567 +0.60(+0.73%)
Jan 04, 2018 81.71 82.16 81.45 81.90 1,648,328 +0.26(+0.32%)
Jan 03, 2018 81.53 81.90 81.52 81.64 1,270,269 +0.16(+0.20%)
Jan 02, 2018 80.97 81.74 80.79 81.48 1,678,503 +0.36(+0.44%)
Dec 29, 2017 81.12 81.12 81.12 0 -0.68(-0.83%)
Dec 28, 2017 81.85 82.01 81.26 81.80 1,284,157 +0.09(+0.11%)
Dec 27, 2017 82.35 82.35 81.58 81.71 2,106,780 -0.58(-0.70%)
Dec 22, 2017 82.45 82.45 82.15 82.29 886,994 -0.12(-0.15%)
Dec 21, 2017 82.20 82.72 82.14 82.41 1,164,857 +0.24(+0.29%)
Dec 20, 2017 82.55 82.64 81.94 82.17 1,327,157 -0.20(-0.24%)
Dec 19, 2017 82.80 82.91 82.34 82.37 1,314,993 -0.19(-0.23%)
Dec 18, 2017 82.43 83.01 82.33 82.56 1,296,218 +0.40(+0.49%)
Dec 15, 2017 82.65 82.91 82.10 82.16 6,182,870 -0.28(-0.34%)
Dec 14, 2017 82.92 83.23 82.33 82.44 1,535,254 -0.55(-0.66%)
Dec 13, 2017 83.16 83.29 82.81 82.99 1,571,754 +0.16(+0.19%)
Dec 12, 2017 83.35 83.42 82.83 82.83 2,132,266 -0.41(-0.49%)
Dec 11, 2017 83.68 83.68 83.08 83.24 1,154,819 -0.36(-0.43%)
Dec 08, 2017 82.91 83.79 82.83 83.60 1,517,988 +0.82(+0.99%)
Dec 07, 2017 82.25 82.87 81.92 82.78 2,090,594 +0.97(+1.19%)
Dec 06, 2017 80.80 82.10 80.79 81.81 1,695,239 +0.67(+0.83%)
Dec 05, 2017 81.65 81.82 80.87 81.14 1,713,260 -0.48(-0.59%)
Dec 04, 2017 81.84 81.55 81.62 1,794,399 -0.22(-0.27%)
Dec 01, 2017 81.72 82.04 81.56 81.84 1,739,702 +0.33(+0.40%)
Nov 30, 2017 81.89 83.05 81.51 81.51 2,973,208 -0.19(-0.23%)
Nov 29, 2017 82.30 82.35 81.56 81.70 1,735,134 -0.03(-0.04%)
Nov 28, 2017 82.50 82.52 81.25 81.73 4,038,692 -1.75(-2.10%)
Nov 27, 2017 84.31 83.45 83.48 1,712,579 -0.25(-0.30%)
Nov 24, 2017 83.99 84.22 83.69 83.73 871,779 -0.08(-0.10%)
Nov 23, 2017 84.14 84.25 83.60 83.81 551,161 -0.19(-0.23%)
Nov 22, 2017 84.27 84.55 83.86 84.00 1,457,424 -0.12(-0.14%)
Nov 21, 2017 85.22 85.50 84.09 84.12 1,929,602 -0.75(-0.88%)
Nov 20, 2017 84.46 85.20 84.36 84.87 1,606,743 +0.28(+0.33%)
Nov 17, 2017 84.04 84.70 83.85 84.59 1,125,756 +0.60(+0.71%)
Nov 16, 2017 83.49 84.06 83.46 83.99 1,257,378 +0.76(+0.91%)
Nov 15, 2017 82.77 83.35 82.73 83.23 1,637,370 +0.09(+0.11%)
Nov 14, 2017 82.80 83.18 82.68 83.14 1,296,465 -0.06(-0.07%)
Nov 13, 2017 82.74 83.49 82.74 83.20 798,169 +0.02(+0.02%)
Nov 10, 2017 83.54 83.62 82.71 83.18 1,042,563 -0.41(-0.49%)
Nov 09, 2017 83.48 83.64 83.10 83.59 1,059,063 -0.17(-0.20%)
Nov 08, 2017 83.74 83.86 83.41 83.76 765,889 +0.02(+0.02%)
Nov 07, 2017 83.51 83.77 83.39 83.74 719,399 +0.07(+0.08%)
Nov 06, 2017 83.72 83.95 83.50 83.67 980,156 +0.02(+0.02%)
Nov 03, 2017 83.45 83.74 83.32 83.65 804,629 +0.00(+0.00%)
Nov 02, 2017 83.20 83.74 83.08 83.65 1,286,031 +0.56(+0.67%)
Nov 01, 2017 83.59 83.62 83.04 83.09 1,844,276 -0.19(-0.23%)
Oct 31, 2017 83.09 83.85 83.05 83.28 1,674,452 +0.41(+0.49%)
Oct 30, 2017 82.78 83.35 82.71 82.87 1,434,183 +0.01(+0.01%)
Oct 27, 2017 82.60 82.88 82.35 82.86 1,872,096 +0.26(+0.31%)
Oct 26, 2017 82.41 82.91 82.35 82.60 1,332,946 +0.35(+0.43%)
Oct 25, 2017 82.05 82.60 82.00 82.25 2,025,537 +0.24(+0.29%)
Oct 24, 2017 81.49 82.05 81.46 82.01 1,460,870 +0.75(+0.92%)
Oct 23, 2017 81.20 81.51 81.10 81.26 1,213,293 +0.31(+0.38%)
Oct 20, 2017 81.15 81.51 80.82 80.95 1,354,984 +0.03(+0.04%)
Oct 19, 2017 80.30 81.11 80.26 80.92 1,408,934 +0.27(+0.33%)
Oct 18, 2017 80.90 81.12 80.65 80.65 1,012,260 -0.07(-0.09%)
Oct 17, 2017 80.76 81.12 80.61 80.72 1,581,059 -0.01(-0.01%)
Oct 16, 2017 80.78 81.10 80.64 80.73 1,159,538 +0.02(+0.02%)
Oct 13, 2017 80.34 80.99 80.26 80.71 1,686,513 +0.50(+0.62%)
Oct 12, 2017 80.81 80.94 80.06 80.21 1,519,770 -0.62(-0.77%)
Oct 11, 2017 80.69 80.99 80.69 80.83 1,286,411 +0.01(+0.01%)
Oct 10, 2017 80.49 80.98 80.39 80.82 1,545,982 +0.27(+0.34%)
Oct 06, 2017 80.75 80.90 80.30 80.55 879,315 -0.45(-0.56%)
Oct 05, 2017 80.70 81.02 80.67 81.00 1,419,211 +0.30(+0.37%)
Oct 04, 2017 80.35 80.80 80.28 80.70 2,293,536 +0.30(+0.37%)
Oct 03, 2017 80.02 80.42 80.02 80.40 2,057,589 +0.45(+0.56%)
Oct 02, 2017 79.75 80.13 79.61 79.95 1,955,983 -0.25(-0.31%)
Sep 29, 2017 80.30 80.50 80.16 80.20 2,219,940 +0.12(+0.15%)
Sep 28, 2017 80.05 80.29 79.82 80.08 2,029,664 +0.06(+0.07%)
Sep 27, 2017 80.13 80.02 2,391,194 +0.77(+0.97%)
Sep 26, 2017 79.62 79.69 79.08 79.25 1,277,119 -0.44(-0.55%)
Sep 25, 2017 79.72 79.88 79.37 79.69 1,356,933 -0.03(-0.04%)
Sep 22, 2017 79.27 79.83 79.23 79.72 1,756,376 +0.39(+0.49%)
Sep 21, 2017 78.30 79.54 78.13 79.33 2,238,520 +1.38(+1.77%)
Sep 20, 2017 77.44 78.09 77.43 77.95 1,828,955 +0.63(+0.81%)
Sep 19, 2017 77.00 77.58 76.99 77.32 1,224,000 +0.17(+0.22%)
Sep 18, 2017 77.19 77.27 76.89 77.15 1,212,487 +0.15(+0.19%)
Sep 15, 2017 77.11 77.40 76.93 77.00 9,577,078 -0.20(-0.26%)
Sep 14, 2017 77.13 77.32 76.96 77.20 1,277,666 +0.19(+0.25%)
Sep 13, 2017 77.15 77.27 76.86 77.01 1,189,834 -0.02(-0.03%)
Sep 12, 2017 76.76 77.18 76.62 77.03 1,405,701 +0.40(+0.52%)
Sep 11, 2017 76.67 76.76 76.41 76.63 1,697,062 +0.50(+0.66%)
Sep 08, 2017 76.00 76.22 75.81 76.13 1,389,116 +0.13(+0.17%)
Sep 07, 2017 76.68 75.84 76.00 1,508,533 -0.55(-0.72%)
Sep 06, 2017 76.82 77.15 76.51 76.55 1,608,165 -0.10(-0.13%)
Sep 05, 2017 77.46 77.49 76.51 76.65 1,648,065 -1.04(-1.34%)
Sep 01, 2017 77.80 77.96 77.41 77.69 1,315,346 +0.00(+0.00%)
Aug 31, 2017 78.07 78.29 77.54 77.69 2,465,062 -0.03(-0.04%)
Aug 30, 2017 77.48 78.18 77.38 77.72 1,511,651 +0.39(+0.50%)
Aug 29, 2017 76.90 77.33 76.06 77.33 1,600,998 +0.13(+0.17%)
Aug 28, 2017 77.82 77.82 77.20 77.20 1,002,563 -0.44(-0.57%)
Aug 25, 2017 77.60 77.88 77.40 77.64 831,504 +0.14(+0.18%)
Aug 24, 2017 77.59 77.76 77.25 77.50 958,121 +0.27(+0.35%)
Aug 23, 2017 76.85 77.88 76.75 77.23 1,297,918 +0.13(+0.17%)
Aug 22, 2017 77.20 77.25 76.93 77.10 864,931 -0.04(-0.05%)
Aug 21, 2017 77.01 77.20 76.83 77.14 1,697,296 +0.05(+0.06%)
Aug 18, 2017 77.20 77.22 76.61 77.09 2,672,853 -0.31(-0.40%)
Aug 17, 2017 77.43 77.68 77.09 77.40 2,171,475 -0.03(-0.04%)
Aug 16, 2017 77.94 78.12 77.38 77.43 2,122,608 -0.33(-0.42%)
Aug 15, 2017 77.78 77.96 77.49 77.76 1,816,851 +0.31(+0.40%)
Aug 14, 2017 77.21 77.85 77.05 77.45 1,991,452 +0.80(+1.04%)
Aug 11, 2017 76.98 77.31 76.31 76.65 1,742,900 -0.43(-0.56%)
Aug 10, 2017 77.71 77.80 76.85 77.08 1,902,563 -0.91(-1.17%)
Aug 09, 2017 77.85 78.26 77.69 77.99 941,956 -0.12(-0.15%)
Aug 08, 2017 77.66 78.28 77.66 78.11 1,697,223 -0.12(-0.15%)
Aug 04, 2017 78.30 78.38 77.99 78.23 992,526 +0.23(+0.29%)
Aug 03, 2017 78.10 78.50 77.76 78.00 1,202,421 -0.18(-0.23%)
Aug 02, 2017 77.78 78.24 77.73 78.18 1,591,654 +0.41(+0.53%)
Aug 01, 2017 77.93 78.00 76.83 77.77 1,438,160 +0.10(+0.13%)
Jul 31, 2017 78.12 77.54 77.67 1,467,583 +0.13(+0.17%)
Jul 28, 2017 77.30 77.68 76.91 77.54 1,494,716 -0.09(-0.12%)
Jul 27, 2017 77.70 77.99 77.00 77.63 2,055,628 +0.16(+0.21%)
Jul 26, 2017 78.20 78.39 77.34 77.47 1,718,253 -0.61(-0.78%)
Jul 25, 2017 78.37 78.85 77.89 78.08 1,278,380 -0.07(-0.09%)
Jul 24, 2017 77.68 78.28 77.23 78.15 1,425,463 +0.36(+0.46%)
Jul 21, 2017 78.05 78.21 77.37 77.79 2,672,318 -0.53(-0.68%)
Jul 20, 2017 78.59 78.09 78.32 1,300,110 +0.10(+0.13%)
Jul 19, 2017 78.01 78.57 78.00 78.22 1,127,040 +0.23(+0.29%)
Jul 18, 2017 78.24 78.25 77.58 77.99 1,498,359 -0.25(-0.32%)
Jul 17, 2017 78.40 78.64 78.10 78.24 1,333,813 -0.18(-0.23%)
Jul 14, 2017 78.22 78.68 78.07 78.42 1,384,592 -0.12(-0.15%)
Jul 13, 2017 78.70 78.91 78.20 78.54 1,731,034 -0.08(-0.10%)
Jul 12, 2017 78.59 79.41 78.46 78.62 1,797,204 +0.10(+0.13%)
Jul 11, 2017 78.30 78.65 78.02 78.52 1,710,568 +0.03(+0.04%)
Jul 10, 2017 78.34 78.63 77.82 78.49 1,201,381 +0.15(+0.19%)
Jul 07, 2017 78.52 78.55 77.93 78.34 1,260,003 -0.10(-0.13%)
Jul 06, 2017 78.11 78.72 78.03 78.44 1,647,003 -0.23(-0.29%)
Jul 05, 2017 77.65 78.97 77.34 78.67 2,025,444 +0.86(+1.11%)
Jul 04, 2017 78.64 78.65 77.44 77.81 793,282 -0.20(-0.26%)
Jul 03, 2017 78.01 78.01 78.01 78.01 0 +0.00(+0.00%)
Jun 30, 2017 78.26 78.65 77.42 78.01 2,214,811 -0.38(-0.48%)
Jun 29, 2017 79.00 79.10 78.01 78.39 2,375,798 -1.20(-1.51%)
Jun 28, 2017 79.35 79.84 79.21 79.59 2,267,118 +0.42(+0.53%)
Jun 27, 2017 79.52 79.57 79.06 79.17 1,898,499 -0.21(-0.26%)
Jun 26, 2017 79.71 79.89 79.07 79.38 2,966,648 -0.07(-0.09%)
Jun 23, 2017 79.76 80.00 79.12 79.45 2,052,213 -0.24(-0.30%)
Jun 22, 2017 78.85 79.98 78.80 79.69 2,930,767 +0.70(+0.89%)
Jun 21, 2017 79.02 79.55 78.59 78.99 3,200,999 +0.14(+0.18%)
Jun 20, 2017 78.45 79.04 78.35 78.85 3,188,983 +0.28(+0.36%)
Jun 19, 2017 78.23 79.06 78.00 78.57 4,700,825 +0.65(+0.83%)
Jun 16, 2017 77.41 78.11 77.00 77.92 9,663,424 +0.34(+0.44%)
Jun 15, 2017 77.00 77.71 76.57 77.58 2,605,646 +0.32(+0.41%)
Jun 14, 2017 77.54 77.59 77.03 77.26 2,782,710 -0.42(-0.54%)
Jun 13, 2017 78.08 78.12 77.15 77.68 2,663,148 -0.15(-0.19%)
Jun 12, 2017 78.36 79.23 77.57 77.83 2,572,932 -0.74(-0.94%)
Jun 09, 2017 77.75 78.85 77.67 78.57 3,088,055 +0.72(+0.92%)
Jun 08, 2017 76.62 77.87 76.51 77.85 3,387,186 +1.21(+1.58%)
Jun 07, 2017 76.80 77.05 76.34 76.64 2,961,420 +0.07(+0.09%)
Jun 06, 2017 76.31 76.83 76.25 76.57 3,411,325 -0.17(-0.22%)
Jun 05, 2017 76.55 76.96 75.88 76.74 1,617,907 +0.06(+0.08%)
Jun 02, 2017 76.51 76.74 76.28 76.68 1,287,396 -0.02(-0.03%)
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.