Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 76.57 76.75 76.00 76.70 4,333,856 +0.48(+0.63%)
May 31, 2017 76.99 77.00 75.72 76.22 4,952,140 -0.38(-0.50%)
May 30, 2017 76.43 76.85 76.24 76.60 2,132,544 +0.48(+0.63%)
May 29, 2017 76.00 76.32 75.75 76.12 753,227 +0.21(+0.28%)
May 26, 2017 75.70 75.86 75.22 75.91 1,215,799 +0.25(+0.33%)
May 25, 2017 76.04 76.27 75.32 75.66 2,207,187 +0.02(+0.03%)
May 24, 2017 76.49 76.49 75.43 75.64 1,773,864 -0.53(-0.70%)
May 23, 2017 76.23 76.63 75.82 76.17 2,570,121 +0.69(+0.91%)
May 19, 2017 74.76 75.70 74.55 75.48 2,562,385 +1.06(+1.42%)
May 18, 2017 74.18 74.76 73.31 74.42 3,720,779 +0.24(+0.32%)
May 17, 2017 75.00 75.20 74.03 74.18 3,702,071 -1.47(-1.94%)
May 16, 2017 75.95 76.45 75.48 75.65 3,025,447 -0.08(-0.11%)
May 15, 2017 75.23 75.87 75.20 75.73 3,052,806 +0.43(+0.57%)
May 12, 2017 75.51 75.87 74.58 75.30 2,846,021 -0.49(-0.65%)
May 11, 2017 75.59 76.26 75.53 75.79 3,281,116 -0.71(-0.93%)
May 10, 2017 75.89 76.57 75.67 76.50 3,269,001 +0.59(+0.78%)
May 09, 2017 76.72 76.96 75.43 75.91 3,714,890 -0.81(-1.06%)
May 08, 2017 77.00 77.10 76.24 76.72 3,737,981 +0.00(+0.00%)
May 05, 2017 75.55 76.97 75.36 76.72 3,207,950 +1.56(+2.08%)
May 04, 2017 75.99 76.14 75.04 75.16 4,126,878 -0.41(-0.54%)
May 03, 2017 75.51 75.93 75.29 75.57 3,934,384 -0.19(-0.25%)
May 02, 2017 75.62 75.91 75.34 75.76 3,951,971 +0.02(+0.03%)
May 01, 2017 76.13 76.32 75.56 75.74 3,146,412 -0.14(-0.18%)
Apr 28, 2017 75.31 76.47 75.02 75.88 4,073,820 +0.57(+0.76%)
Apr 27, 2017 77.48 77.50 74.55 75.31 7,755,829 -2.10(-2.71%)
Apr 26, 2017 78.43 78.68 77.30 77.41 4,341,494 -1.00(-1.28%)
Apr 25, 2017 78.31 78.94 78.25 78.41 4,262,485 +0.44(+0.56%)
Apr 24, 2017 77.50 78.47 77.50 77.97 3,135,438 +1.14(+1.48%)
Apr 21, 2017 76.79 77.25 76.61 76.83 2,329,836 +0.03(+0.04%)
Apr 20, 2017 76.40 77.05 76.40 76.80 2,819,879 +0.45(+0.59%)
Apr 19, 2017 76.84 77.02 76.28 76.35 2,957,556 -0.26(-0.34%)
Apr 18, 2017 77.02 77.09 75.97 76.61 1,670,533 -0.53(-0.69%)
Apr 17, 2017 76.01 77.19 76.01 77.14 1,255,282 +1.15(+1.51%)
Apr 13, 2017 76.51 76.67 75.88 75.99 1,490,095 -0.79(-1.03%)
Apr 12, 2017 77.43 77.43 76.45 76.78 1,296,965 -0.71(-0.92%)
Apr 11, 2017 77.52 77.72 76.52 77.49 4,351,564 -0.19(-0.24%)
Apr 10, 2017 77.89 78.13 77.53 77.68 2,068,598 -0.43(-0.55%)
Apr 07, 2017 78.72 78.72 77.87 78.11 2,078,984 -0.62(-0.79%)
Apr 06, 2017 78.48 79.06 78.24 78.73 2,139,507 +0.61(+0.78%)
Apr 05, 2017 78.37 78.85 78.11 78.12 3,547,354 +0.06(+0.08%)
Apr 04, 2017 77.63 78.35 77.30 78.06 2,080,956 -0.01(-0.01%)
Apr 03, 2017 78.15 78.34 76.99 78.07 1,957,852 +0.27(+0.35%)
Mar 31, 2017 78.11 78.26 77.80 77.80 5,581,449 -1.59(-2.00%)
Mar 30, 2017 79.60 79.82 79.10 79.39 2,062,270 +0.03(+0.04%)
Mar 29, 2017 79.07 79.74 78.97 79.36 2,082,298 +0.35(+0.44%)
Mar 28, 2017 78.41 79.38 78.39 79.01 2,534,748 +0.65(+0.83%)
Mar 27, 2017 77.30 78.58 77.01 78.36 2,058,306 +0.58(+0.75%)
Mar 24, 2017 77.85 77.95 77.15 77.78 1,874,564 +0.35(+0.45%)
Mar 23, 2017 77.00 77.86 76.76 77.43 1,411,429 +0.53(+0.69%)
Mar 22, 2017 75.90 77.02 75.54 76.90 2,180,634 +0.63(+0.83%)
Mar 21, 2017 77.45 77.79 75.87 76.27 2,210,657 -1.02(-1.32%)
Mar 20, 2017 77.65 77.80 76.96 77.29 1,589,725 -0.50(-0.64%)
Mar 17, 2017 78.30 78.84 77.79 77.79 10,951,198 -0.66(-0.84%)
Mar 16, 2017 78.15 79.03 78.14 78.45 1,546,763 +0.23(+0.29%)
Mar 15, 2017 79.00 79.18 77.81 78.22 2,157,470 -0.81(-1.02%)
Mar 14, 2017 79.15 79.81 78.87 79.03 2,150,306 -0.67(-0.84%)
Mar 13, 2017 79.86 78.67 79.70 2,571,066 +0.73(+0.92%)
Mar 10, 2017 79.15 79.53 78.17 78.97 2,407,593 -0.12(-0.15%)
Mar 09, 2017 79.39 79.61 78.87 79.09 1,502,736 -0.37(-0.47%)
Mar 08, 2017 80.29 80.29 79.28 79.46 1,429,815 -0.53(-0.66%)
Mar 07, 2017 80.27 80.48 79.87 79.99 2,344,201 -0.21(-0.26%)
Mar 06, 2017 79.95 80.53 79.60 80.20 2,091,629 +0.24(+0.30%)
Mar 03, 2017 78.65 80.15 78.60 79.96 3,270,411 +1.28(+1.63%)
Mar 02, 2017 78.91 79.42 78.52 78.68 3,575,094 -0.07(-0.09%)
Mar 01, 2017 78.05 78.85 77.56 78.75 2,719,145 +1.71(+2.22%)
Feb 28, 2017 78.75 78.75 77.02 77.04 4,190,920 -2.21(-2.79%)
Feb 27, 2017 80.35 80.45 79.25 79.25 4,733,757 -1.10(-1.37%)
Feb 24, 2017 81.10 81.20 80.06 80.35 2,237,019 -1.33(-1.63%)
Feb 23, 2017 81.88 82.18 81.59 81.68 1,589,627 +0.00(+0.00%)
Feb 22, 2017 81.65 82.08 81.51 81.68 3,075,430 -0.21(-0.26%)
Feb 21, 2017 82.25 82.30 81.64 81.89 2,086,203 +0.07(+0.09%)
Feb 17, 2017 81.82 81.82 81.82 0 -0.17(-0.21%)
Feb 16, 2017 81.37 82.17 81.35 81.99 1,924,029 +0.47(+0.58%)
Feb 15, 2017 80.88 81.54 80.80 81.52 1,443,242 +0.82(+1.02%)
Feb 14, 2017 80.45 80.98 80.25 80.70 3,642,900 +0.19(+0.24%)
Feb 13, 2017 80.59 80.98 80.42 80.51 2,113,367 +0.23(+0.29%)
Feb 10, 2017 79.98 80.48 79.86 80.28 1,070,976 +0.45(+0.56%)
Feb 09, 2017 79.56 80.00 79.35 79.83 1,010,951 +0.34(+0.43%)
Feb 08, 2017 79.03 79.55 78.50 79.49 1,356,121 +0.43(+0.54%)
Feb 07, 2017 78.30 79.15 78.25 79.06 1,296,634 +0.83(+1.06%)
Feb 06, 2017 78.38 78.53 77.98 78.23 1,289,558 -0.17(-0.22%)
Feb 03, 2017 78.00 78.65 77.91 78.40 1,333,786 +0.67(+0.86%)
Feb 02, 2017 77.88 78.19 77.60 77.73 1,356,607 -0.16(-0.21%)
Feb 01, 2017 78.20 78.24 77.62 77.89 1,395,602 +0.13(+0.17%)
Jan 31, 2017 78.00 78.32 77.47 77.76 2,182,725 -0.49(-0.63%)
Jan 30, 2017 78.35 78.58 77.72 78.25 1,832,162 -0.46(-0.58%)
Jan 27, 2017 78.64 78.96 78.30 78.71 1,137,891 +0.10(+0.13%)
Jan 26, 2017 78.30 78.83 78.10 78.61 997,544 +0.36(+0.46%)
Jan 25, 2017 78.18 78.65 78.13 78.25 1,772,939 +0.33(+0.42%)
Jan 24, 2017 77.50 78.19 77.16 77.92 1,304,075 +0.42(+0.54%)
Jan 23, 2017 77.30 77.57 77.04 77.50 1,071,960 +0.11(+0.14%)
Jan 20, 2017 76.80 77.50 76.30 77.39 1,815,837 +0.65(+0.85%)
Jan 19, 2017 76.52 76.82 76.38 76.74 1,083,383 +0.26(+0.34%)
Jan 18, 2017 76.61 76.90 76.26 76.48 1,507,095 -0.22(-0.29%)
Jan 17, 2017 77.15 77.27 76.52 76.70 1,433,329 -0.67(-0.87%)
Jan 16, 2017 77.45 77.49 77.12 77.37 596,307 -0.26(-0.33%)
Jan 13, 2017 77.31 77.77 77.20 77.63 1,818,357 +0.43(+0.56%)
Jan 12, 2017 77.50 77.50 77.01 77.20 2,434,018 -0.48(-0.62%)
Jan 11, 2017 77.08 77.80 76.84 77.68 2,583,284 +0.72(+0.94%)
Jan 10, 2017 76.51 77.05 76.51 76.96 1,849,132 +0.61(+0.80%)
Jan 09, 2017 76.40 76.49 76.01 76.35 1,230,529 -0.24(-0.31%)
Jan 06, 2017 76.65 76.70 76.32 76.59 1,181,943 +0.02(+0.03%)
Jan 05, 2017 76.28 76.82 76.22 76.57 1,933,528 +0.17(+0.22%)
Jan 04, 2017 75.75 76.50 75.44 76.40 1,902,325 +0.64(+0.84%)
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.