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

Canopy Growth Corp (TSX: WEED )

12.36 -1.13 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 56.99 58.16 56.30 57.82 1,431,719 +0.93(+1.63%)
Mar 28, 2019 56.77 57.83 54.48 56.89 2,004,675 -0.60(-1.04%)
Mar 27, 2019 59.46 60.06 56.54 57.49 2,389,096 -2.24(-3.75%)
Mar 26, 2019 59.71 59.87 58.50 59.73 1,572,351 +0.59(+1.00%)
Mar 25, 2019 60.20 60.70 58.24 59.14 3,032,058 -0.40(-0.67%)
Mar 22, 2019 61.34 61.81 59.50 59.54 2,788,467 -1.96(-3.19%)
Mar 21, 2019 62.89 63.85 61.13 61.50 2,484,557 -0.80(-1.28%)
Mar 20, 2019 61.32 64.76 60.86 62.30 5,244,041 +0.95(+1.55%)
Mar 19, 2019 61.35 62.00 60.50 61.35 2,229,549 +0.35(+0.57%)
Mar 18, 2019 61.09 62.17 60.24 61.00 2,438,977 +0.13(+0.21%)
Mar 15, 2019 60.98 61.24 60.15 60.87 2,241,903 +0.28(+0.46%)
Mar 14, 2019 61.35 61.94 59.90 60.59 2,559,067 -0.78(-1.27%)
Mar 13, 2019 63.54 63.98 60.96 61.37 2,655,678 -0.99(-1.59%)
Mar 12, 2019 61.28 64.19 61.19 62.36 3,067,199 +0.88(+1.43%)
Mar 11, 2019 60.99 61.89 60.17 61.48 1,476,918 +0.67(+1.10%)
Mar 08, 2019 59.00 61.10 58.66 60.81 1,732,966 +0.20(+0.33%)
Mar 07, 2019 61.91 61.97 59.70 60.61 2,322,631 -1.30(-2.10%)
Mar 06, 2019 63.48 65.41 61.75 61.91 3,208,321 -2.15(-3.36%)
Mar 05, 2019 61.51 64.32 61.51 64.06 2,823,234 +1.67(+2.68%)
Mar 04, 2019 63.20 63.59 60.85 62.39 2,540,376 -0.14(-0.22%)
Mar 01, 2019 63.29 63.65 62.06 62.53 2,091,700 +0.15(+0.24%)
Feb 28, 2019 61.89 63.25 61.71 62.38 4,139,204 +2.21(+3.67%)
Feb 27, 2019 60.90 61.12 59.34 60.17 2,115,638 -0.63(-1.04%)
Feb 26, 2019 57.53 60.95 57.26 60.80 2,661,183 +3.00(+5.19%)
Feb 25, 2019 58.24 58.50 56.49 57.80 2,038,556 -0.71(-1.21%)
Feb 22, 2019 60.00 60.33 58.03 58.51 2,831,307 -0.90(-1.51%)
Feb 21, 2019 59.50 60.54 59.10 59.41 2,485,858 -1.39(-2.29%)
Feb 20, 2019 61.01 62.24 60.36 60.80 2,984,769 -0.28(-0.46%)
Feb 19, 2019 61.65 62.30 60.55 61.08 3,308,556 -1.73(-2.75%)
Feb 15, 2019 62.81 62.81 62.81 0 +1.53(+2.50%)
Feb 14, 2019 62.36 62.63 59.62 61.28 2,704,563 +0.18(+0.29%)
Feb 13, 2019 59.40 61.85 59.06 61.10 2,736,818 +2.78(+4.77%)
Feb 12, 2019 55.79 59.47 55.23 58.32 2,724,850 +1.14(+1.99%)
Feb 11, 2019 60.78 60.84 56.00 57.18 2,973,008 -3.05(-5.06%)
Feb 08, 2019 61.67 62.30 60.04 60.23 1,743,273 -2.12(-3.40%)
Feb 07, 2019 59.66 63.50 59.55 62.35 2,344,121 +0.97(+1.58%)
Feb 06, 2019 62.11 62.79 58.88 61.38 3,094,394 -2.38(-3.73%)
Feb 05, 2019 64.70 65.52 62.51 63.76 2,720,594 -1.54(-2.36%)
Feb 04, 2019 64.50 67.99 64.19 65.30 4,464,325 +1.40(+2.19%)
Feb 01, 2019 64.95 66.17 63.83 63.90 3,424,851 -0.52(-0.81%)
Jan 31, 2019 63.61 64.91 62.70 64.42 3,056,085 +1.33(+2.11%)
Jan 30, 2019 62.78 65.27 61.83 63.09 3,973,884 +0.55(+0.88%)
Jan 29, 2019 66.61 67.44 61.21 62.54 5,301,375 -4.68(-6.96%)
Jan 28, 2019 63.54 67.62 63.13 67.22 6,209,117 +3.12(+4.87%)
Jan 25, 2019 61.31 64.91 60.65 64.10 7,179,814 +5.08(+8.61%)
Jan 24, 2019 57.51 59.06 57.46 59.02 2,847,499 +0.87(+1.50%)
Jan 23, 2019 58.59 59.59 56.84 58.15 3,293,807 -0.10(-0.17%)
Jan 22, 2019 57.96 59.48 57.11 58.25 4,086,560 +0.80(+1.39%)
Jan 21, 2019 58.35 58.39 56.60 57.45 1,548,691 -0.35(-0.61%)
Jan 18, 2019 58.30 59.95 57.22 57.80 4,645,974 +0.83(+1.46%)
Jan 17, 2019 54.89 58.94 54.33 56.97 5,485,012 +1.29(+2.32%)
Jan 16, 2019 55.00 56.55 53.74 55.68 3,941,906 +0.78(+1.42%)
Jan 15, 2019 57.25 59.51 54.21 54.90 8,684,812 -1.55(-2.75%)
Jan 14, 2019 50.53 57.79 48.91 56.45 9,155,967 +5.67(+11.17%)
Jan 11, 2019 49.21 53.17 48.53 50.78 6,258,933 +0.96(+1.93%)
Jan 10, 2019 45.62 50.34 44.03 49.82 8,258,846 +5.32(+11.96%)
Jan 09, 2019 40.20 44.70 39.70 44.50 5,304,111 +5.23(+13.32%)
Jan 08, 2019 38.99 39.51 37.27 39.27 2,257,299 +0.97(+2.53%)
Jan 07, 2019 38.14 39.50 37.73 38.30 1,742,019 +0.36(+0.95%)
Jan 04, 2019 38.47 38.92 37.67 37.94 1,703,350 +0.18(+0.48%)
Jan 03, 2019 38.96 39.54 37.76 37.76 2,017,802 -1.52(-3.87%)
Jan 02, 2019 36.00 39.84 35.84 39.28 2,309,761 +2.67(+7.29%)
Dec 31, 2018 36.61 36.61 36.61 0 -0.64(-1.72%)
Dec 28, 2018 36.92 38.23 35.75 37.25 2,276,591 +0.80(+2.19%)
Dec 27, 2018 37.10 37.60 34.97 36.45 1,863,393 +0.11(+0.30%)
Dec 24, 2018 36.34 36.34 36.34 0 +0.34(+0.94%)
Dec 21, 2018 38.25 38.44 35.05 36.00 2,935,273 -1.28(-3.43%)
Dec 20, 2018 37.46 38.80 36.22 37.28 2,580,975 -0.52(-1.38%)
Dec 19, 2018 39.35 40.14 37.65 37.80 2,219,805 -1.69(-4.28%)
Dec 18, 2018 40.00 40.36 38.13 39.49 2,274,237 +0.20(+0.51%)
Dec 17, 2018 40.85 41.90 39.00 39.29 2,174,422 -2.18(-5.26%)
Dec 14, 2018 40.61 42.91 39.80 41.47 2,466,841 +0.37(+0.90%)
Dec 13, 2018 43.53 43.67 40.80 41.10 2,383,126 -1.74(-4.06%)
Dec 12, 2018 44.86 44.89 42.73 42.84 2,575,677 -1.46(-3.30%)
Dec 11, 2018 42.37 44.69 41.76 44.30 3,545,206 +2.60(+6.24%)
Dec 10, 2018 41.99 42.94 40.45 41.70 2,552,040 -0.05(-0.12%)
Dec 07, 2018 42.90 43.30 40.97 41.75 3,815,317 +1.40(+3.47%)
Dec 06, 2018 38.49 41.03 37.66 40.35 5,257,971 +2.84(+7.57%)
Dec 05, 2018 41.11 42.84 36.36 37.51 4,528,122 -4.21(-10.09%)
Dec 04, 2018 43.33 43.76 41.36 41.72 2,939,444 -2.35(-5.33%)
Dec 03, 2018 45.54 46.42 42.66 44.07 4,067,468 -1.08(-2.39%)
Nov 30, 2018 44.01 45.15 43.08 45.15 2,531,172 +0.95(+2.15%)
Nov 29, 2018 44.71 45.28 42.98 44.20 2,879,296 -0.90(-2.00%)
Nov 28, 2018 42.98 45.10 42.98 45.10 3,222,268 +2.96(+7.02%)
Nov 27, 2018 41.79 43.20 41.08 42.14 2,614,084 +0.43(+1.03%)
Nov 26, 2018 45.45 45.75 41.60 41.71 2,743,794 -2.66(-6.00%)
Nov 23, 2018 43.82 46.10 43.82 44.37 1,932,591 +0.07(+0.16%)
Nov 22, 2018 44.80 44.83 43.20 44.30 1,076,874 -0.34(-0.76%)
Nov 21, 2018 43.58 45.94 43.58 44.64 3,012,132 +2.12(+4.99%)
Nov 20, 2018 40.20 44.40 40.00 42.52 4,932,555 -0.58(-1.35%)
Nov 19, 2018 45.98 46.35 42.54 43.10 3,428,455 -3.22(-6.95%)
Nov 16, 2018 46.02 47.60 45.45 46.32 3,062,056 -0.12(-0.26%)
Nov 15, 2018 45.00 48.78 43.85 46.44 5,207,194 +1.30(+2.88%)
Nov 14, 2018 46.73 49.11 42.50 45.14 7,302,656 -5.75(-11.30%)
Nov 13, 2018 50.74 52.97 50.66 50.89 3,271,815 -1.00(-1.93%)
Nov 12, 2018 52.43 53.50 49.40 51.89 3,285,337 +0.40(+0.78%)
Nov 09, 2018 54.50 54.50 51.15 51.49 4,933,901 -4.51(-8.05%)
Nov 08, 2018 58.21 59.20 55.27 56.00 5,178,768 -4.61(-7.61%)
Nov 07, 2018 58.15 61.25 54.09 60.61 8,056,444 +4.47(+7.96%)
Nov 06, 2018 52.88 57.74 51.44 56.14 16,834,952 +3.61(+6.87%)
Nov 05, 2018 48.96 52.78 47.59 52.53 4,749,058 +3.61(+7.38%)
Nov 02, 2018 49.02 50.00 47.03 48.92 3,026,780 +0.46(+0.95%)
Nov 01, 2018 48.93 50.06 46.89 48.46 4,031,383 +0.03(+0.06%)
Oct 31, 2018 46.37 49.17 45.46 48.43 4,925,426 +4.01(+9.03%)
Oct 30, 2018 42.00 45.85 41.80 44.42 6,205,526 +0.94(+2.16%)
Oct 29, 2018 51.40 52.00 42.50 43.48 5,494,083 -7.15(-14.12%)
Oct 26, 2018 50.64 52.79 49.25 50.63 3,113,875 -0.90(-1.75%)
Oct 25, 2018 49.00 53.65 48.94 51.53 4,147,560 +1.99(+4.02%)
Oct 24, 2018 55.20 55.65 49.08 49.54 4,500,185 -4.09(-7.63%)
Oct 23, 2018 48.65 55.43 48.12 53.63 8,142,138 -0.83(-1.52%)
Oct 22, 2018 61.01 62.76 51.99 54.46 7,166,257 -6.84(-11.16%)
Oct 19, 2018 65.20 66.99 59.61 61.30 5,218,328 -2.64(-4.13%)
Oct 18, 2018 65.53 68.30 63.42 63.94 3,424,779 -1.82(-2.77%)
Oct 17, 2018 65.25 68.70 62.78 65.76 5,957,188 -2.94(-4.28%)
Oct 16, 2018 76.00 76.68 66.31 68.70 8,690,075 -5.05(-6.85%)
Oct 15, 2018 65.66 74.00 65.53 73.75 7,647,700 +8.85(+13.64%)
Oct 12, 2018 62.42 65.12 62.19 64.90 3,760,369 +3.61(+5.89%)
Oct 11, 2018 61.37 62.98 60.66 61.29 2,968,446 -1.47(-2.34%)
Oct 10, 2018 62.86 64.99 60.55 62.76 3,386,946 -0.33(-0.52%)
Oct 09, 2018 65.00 65.14 62.60 63.09 2,895,761 +1.60(+2.60%)
Oct 05, 2018 61.49 61.49 61.49 0 -0.99(-1.58%)
Oct 04, 2018 63.88 64.63 61.34 62.48 3,414,346 -0.84(-1.33%)
Oct 03, 2018 59.80 63.32 58.98 63.32 3,179,125 +4.77(+8.15%)
Oct 02, 2018 62.51 63.33 57.60 58.55 3,370,155 -4.05(-6.47%)
Oct 01, 2018 64.25 65.50 62.01 62.60 2,821,482 -0.15(-0.24%)
Sep 28, 2018 63.00 66.19 62.75 62.75 3,519,801 -1.55(-2.41%)
Sep 27, 2018 66.51 66.64 63.80 64.30 6,171,248 -3.34(-4.94%)
Sep 26, 2018 68.68 69.41 66.27 67.64 3,244,484 -0.61(-0.89%)
Sep 25, 2018 69.94 71.18 68.11 68.25 5,473,967 +0.30(+0.44%)
Sep 24, 2018 62.64 68.54 62.02 67.95 4,581,517 +3.49(+5.41%)
Sep 21, 2018 65.49 66.65 63.85 64.46 3,951,730 -3.11(-4.60%)
Sep 20, 2018 64.99 67.57 62.57 67.57 5,434,301 +4.11(+6.48%)
Sep 19, 2018 70.41 72.00 59.70 63.46 11,693,335 -3.87(-5.75%)
Sep 18, 2018 64.94 68.00 63.76 67.33 6,687,764 +4.10(+6.48%)
Sep 17, 2018 63.95 65.25 60.55 63.23 5,756,995 +1.71(+2.78%)
Sep 14, 2018 52.81 62.06 52.80 61.52 9,708,960 +4.24(+7.40%)
Sep 13, 2018 66.10 66.88 56.90 57.28 8,762,647 -9.03(-13.62%)
Sep 12, 2018 65.90 67.90 63.36 66.31 5,867,014 -0.60(-0.90%)
Sep 11, 2018 68.50 68.59 65.54 66.91 5,503,167 -1.71(-2.49%)
Sep 10, 2018 68.80 70.18 67.42 68.62 5,765,961 +0.88(+1.30%)
Sep 07, 2018 65.59 69.31 64.20 67.74 7,010,592 +1.22(+1.83%)
Sep 06, 2018 66.24 67.50 63.03 66.52 8,981,262 -1.95(-2.85%)
Sep 05, 2018 73.18 74.45 64.20 68.47 20,022,666 -0.36(-0.52%)
Sep 04, 2018 62.00 69.20 61.19 68.83 13,774,370 +9.19(+15.41%)
Aug 31, 2018 59.64 59.64 59.64 0 +1.96(+3.40%)
Aug 30, 2018 58.15 59.83 56.01 57.68 9,987,817 -2.09(-3.50%)
Aug 29, 2018 57.53 59.77 56.09 59.77 10,153,986 +3.87(+6.92%)
Aug 28, 2018 56.75 57.84 53.13 55.90 12,932,674 -4.10(-6.83%)
Aug 27, 2018 62.31 62.79 58.49 60.00 12,584,930 +1.38(+2.35%)
Aug 24, 2018 55.53 59.80 55.01 58.62 14,694,059 +4.32(+7.96%)
Aug 23, 2018 52.40 55.92 51.05 54.30 11,232,110 +2.20(+4.22%)
Aug 22, 2018 49.50 52.50 47.77 52.10 10,547,029 +1.84(+3.66%)
Aug 21, 2018 50.83 52.48 48.61 50.26 12,062,895 +1.24(+2.53%)
Aug 20, 2018 44.81 49.14 44.57 49.02 12,667,292 +4.84(+10.96%)
Aug 17, 2018 40.00 44.23 39.54 44.18 8,420,396 +3.50(+8.60%)
Aug 16, 2018 42.20 43.35 40.46 40.68 8,582,984 -1.52(-3.60%)
Aug 15, 2018 42.00 43.37 38.17 42.20 18,390,336 +10.05(+31.26%)
Aug 14, 2018 34.00 34.50 32.01 32.15 5,075,994 -2.89(-8.25%)
Aug 13, 2018 37.05 37.25 34.65 35.04 3,361,158 -1.96(-5.30%)
Aug 10, 2018 37.40 37.67 36.52 37.00 2,398,282 -0.25(-0.67%)
Aug 09, 2018 36.26 37.40 35.92 37.25 3,442,361 +1.44(+4.02%)
Aug 08, 2018 34.32 36.45 34.32 35.81 3,536,582 +1.55(+4.52%)
Aug 07, 2018 34.08 34.69 33.87 34.26 2,196,907 +0.41(+1.21%)
Aug 03, 2018 33.85 33.85 33.85 0 -0.55(-1.60%)
Aug 02, 2018 33.59 34.57 32.85 34.40 2,396,355 +0.84(+2.50%)
Aug 01, 2018 34.52 34.77 33.51 33.56 2,212,261 -0.76(-2.21%)
Jul 31, 2018 33.90 34.41 33.38 34.32 2,475,492 +0.35(+1.03%)
Jul 30, 2018 34.00 34.82 33.54 33.97 2,747,822 +0.42(+1.25%)
Jul 27, 2018 34.28 34.53 33.25 33.55 2,857,585 +0.76(+2.32%)
Jul 26, 2018 33.15 33.34 32.50 32.79 1,970,387 -0.53(-1.59%)
Jul 25, 2018 33.00 33.85 32.52 33.32 2,313,878 +0.18(+0.54%)
Jul 24, 2018 34.52 34.52 32.09 33.14 4,439,329 -0.62(-1.84%)
Jul 23, 2018 32.15 34.56 32.14 33.76 5,478,288 +1.91(+6.00%)
Jul 20, 2018 33.33 34.15 31.81 31.85 6,487,621 -1.86(-5.52%)
Jul 19, 2018 34.74 35.30 33.57 33.71 3,155,966 -1.27(-3.63%)
Jul 18, 2018 34.78 35.77 33.33 34.98 5,172,289 +0.18(+0.52%)
Jul 17, 2018 36.02 36.02 34.70 34.80 4,683,005 -1.45(-4.00%)
Jul 16, 2018 37.60 37.72 35.47 36.25 4,333,254 -1.52(-4.02%)
Jul 13, 2018 38.85 38.95 37.50 37.77 3,487,569 -1.08(-2.78%)
Jul 12, 2018 39.95 40.06 38.80 38.85 3,397,166 -0.09(-0.23%)
Jul 11, 2018 37.85 39.40 37.20 38.94 4,444,328 +0.84(+2.20%)
Jul 10, 2018 38.76 38.87 37.88 38.10 2,382,856 -0.59(-1.52%)
Jul 09, 2018 39.45 39.66 38.61 38.69 1,971,733 -0.68(-1.73%)
Jul 06, 2018 39.40 39.75 38.94 39.37 2,200,404 -0.33(-0.83%)
Jul 05, 2018 39.65 40.20 38.94 39.70 4,030,088 +1.05(+2.72%)
Jul 04, 2018 38.24 39.02 37.87 38.65 1,756,128 +0.25(+0.65%)
Jul 03, 2018 39.60 39.91 38.24 38.40 3,893,029 -0.02(-0.05%)
Jun 29, 2018 38.42 38.42 38.42 0 -2.09(-5.16%)
Jun 28, 2018 36.50 40.60 36.17 40.51 10,918,410 +3.58(+9.69%)
Jun 27, 2018 39.49 40.47 36.33 36.93 10,336,799 -4.15(-10.10%)
Jun 26, 2018 41.02 42.07 39.90 41.08 7,152,912 -0.38(-0.92%)
Jun 25, 2018 43.08 44.89 41.08 41.46 8,167,723 -1.97(-4.54%)
Jun 22, 2018 47.89 48.72 43.41 43.43 12,945,245 -4.33(-9.07%)
Jun 21, 2018 45.39 48.41 44.70 47.76 12,577,848 +2.40(+5.29%)
Jun 20, 2018 44.63 45.44 41.75 45.36 13,371,950 +2.83(+6.65%)
Jun 19, 2018 40.25 43.65 40.21 42.53 9,309,939 +1.88(+4.62%)
Jun 18, 2018 39.20 40.88 38.97 40.65 4,454,875 +1.26(+3.20%)
Jun 15, 2018 38.54 38.52 39.39 2,880,293 +0.85(+2.21%)
Jun 14, 2018 39.20 39.75 38.48 38.54 3,345,643 -1.32(-3.31%)
Jun 13, 2018 38.71 39.90 38.42 39.86 3,977,331 +1.29(+3.34%)
Jun 12, 2018 38.00 39.20 37.55 38.57 3,719,419 +0.23(+0.60%)
Jun 11, 2018 39.25 39.25 38.23 38.34 2,966,444 -0.98(-2.49%)
Jun 08, 2018 38.00 39.47 37.11 39.32 7,156,061 +0.04(+0.10%)
Jun 07, 2018 40.95 41.11 38.38 39.28 7,086,692 -1.40(-3.44%)
Jun 06, 2018 41.00 40.68 6,268,600 +1.06(+2.68%)
Jun 05, 2018 39.69 41.40 37.95 39.62 9,968,813 +0.08(+0.20%)
Jun 04, 2018 37.90 39.75 37.78 39.54 5,992,738 +1.84(+4.88%)
Jun 01, 2018 37.00 37.98 36.71 37.70 3,515,667 +0.96(+2.61%)
May 31, 2018 37.33 37.58 36.46 36.74 3,398,507 -0.33(-0.89%)
May 30, 2018 37.00 37.39 36.30 37.07 3,707,210 +0.51(+1.39%)
May 29, 2018 35.90 37.75 35.47 36.56 5,711,346 -0.06(-0.16%)
May 28, 2018 34.94 36.82 33.80 36.62 4,463,716 +1.62(+4.63%)
May 25, 2018 36.51 37.27 34.66 35.00 5,856,112 -1.35(-3.71%)
May 24, 2018 39.90 40.00 36.24 36.35 7,374,278 -2.41(-6.22%)
May 23, 2018 38.50 39.42 37.76 38.76 6,617,134 -0.68(-1.72%)
May 22, 2018 37.90 39.50 36.79 39.44 7,385,307 +3.40(+9.43%)
May 18, 2018 36.04 36.04 36.04 0 +2.90(+8.75%)
May 17, 2018 32.00 33.65 31.41 33.14 5,279,445 +1.13(+3.53%)
May 16, 2018 32.50 32.86 32.01 32.01 2,076,632 -0.50(-1.54%)
May 15, 2018 32.51 32.78 31.94 32.51 3,360,690 +0.13(+0.40%)
May 14, 2018 31.77 33.33 31.71 32.38 6,968,308 +2.08(+6.86%)
May 11, 2018 29.85 30.55 29.65 30.30 1,820,827 +0.55(+1.85%)
May 10, 2018 30.18 30.18 29.64 29.75 1,380,550 -0.12(-0.40%)
May 09, 2018 29.75 30.22 29.57 29.87 1,982,589 +0.24(+0.81%)
May 08, 2018 30.31 30.79 29.50 29.63 3,048,177 -0.62(-2.05%)
May 07, 2018 30.28 30.92 30.13 30.25 2,902,774 +0.28(+0.93%)
May 04, 2018 30.09 30.59 29.73 29.97 2,366,089 +0.01(+0.03%)
May 03, 2018 29.01 30.40 29.01 29.96 2,796,123 +0.29(+0.98%)
May 02, 2018 29.38 30.70 28.76 29.67 3,592,083 +0.18(+0.61%)
May 01, 2018 29.62 29.94 29.05 29.49 2,512,671 -0.62(-2.06%)
Apr 30, 2018 27.79 30.12 27.50 30.11 4,341,591 +2.77(+10.13%)
Apr 27, 2018 27.46 27.49 27.00 27.34 1,142,556 +0.10(+0.37%)
Apr 26, 2018 27.54 27.83 27.03 27.24 1,780,800 -0.01(-0.04%)
Apr 25, 2018 28.26 28.40 27.05 27.25 2,544,607 -0.99(-3.51%)
Apr 24, 2018 28.08 28.88 27.74 28.24 2,598,416 +0.09(+0.32%)
Apr 23, 2018 29.80 30.27 27.96 28.15 4,210,302 -1.86(-6.20%)
Apr 20, 2018 30.23 30.88 29.89 30.01 3,025,071 -0.24(-0.79%)
Apr 19, 2018 30.32 30.62 29.64 30.25 3,397,906 -0.35(-1.14%)
Apr 18, 2018 30.01 30.92 29.59 30.60 3,139,396 +0.74(+2.48%)
Apr 17, 2018 30.85 31.29 29.55 29.86 3,543,668 -1.04(-3.37%)
Apr 16, 2018 31.04 31.46 30.45 30.90 4,953,260 +1.06(+3.55%)
Apr 13, 2018 27.90 30.65 27.47 29.84 6,777,893 +2.17(+7.84%)
Apr 12, 2018 28.11 28.38 27.48 27.67 2,740,276 +0.01(+0.04%)
Apr 11, 2018 27.52 28.46 26.87 27.66 5,355,169 +0.15(+0.55%)
Apr 10, 2018 25.50 28.00 23.88 27.51 11,355,910 +1.77(+6.88%)
Apr 09, 2018 28.05 28.17 25.64 25.74 5,809,076 -1.95(-7.04%)
Apr 06, 2018 28.01 28.17 26.73 27.69 5,612,709 -0.80(-2.81%)
Apr 05, 2018 28.35 29.05 27.23 28.49 7,526,876 +0.85(+3.08%)
Apr 04, 2018 27.31 28.80 25.35 27.64 13,509,072 -0.35(-1.25%)
Apr 03, 2018 32.21 33.02 27.53 27.99 10,177,862 -4.02(-12.56%)
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.