Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.44 10.53 10.38 10.48 1,508,170 +0.05(+0.50%)
Jul 28, 2022 10.30 10.45 10.24 10.43 2,306,178 +0.23(+2.28%)
Jul 27, 2022 10.21 10.25 10.14 10.20 1,778,020 +0.03(+0.29%)
Jul 26, 2022 10.12 10.21 10.12 10.17 1,436,206 +0.01(+0.07%)
Jul 25, 2022 10.02 10.16 10.01 10.16 3,021,084 +0.13(+1.35%)
Jul 22, 2022 10.03 10.12 9.986 10.02 1,239,566 +0.06(+0.60%)
Jul 21, 2022 9.926 10.00 9.896 9.963 1,323,418 -0.01(-0.15%)
Jul 20, 2022 10.05 10.08 9.956 9.978 1,945,175 -0.09(-0.89%)
Jul 19, 2022 10.04 10.13 10.03 10.07 1,256,359 +0.10(+1.05%)
Jul 18, 2022 10.01 10.13 9.963 9.963 2,904,894 +0.00(+0.00%)
Jul 15, 2022 10.04 10.06 9.847 9.963 2,192,773 +0.01(+0.15%)
Jul 14, 2022 9.851 9.971 9.787 9.948 2,128,089 -0.09(-0.90%)
Jul 13, 2022 9.881 10.10 9.873 10.04 1,972,678 +0.06(+0.60%)
Jul 12, 2022 9.978 10.09 9.918 9.978 1,609,445 -0.04(-0.37%)
Jul 11, 2022 10.07 10.10 9.963 10.02 1,640,409 -0.08(-0.82%)
Jul 08, 2022 10.03 10.12 9.926 10.10 2,119,898 +0.06(+0.60%)
Jul 07, 2022 10.12 10.15 10.03 10.04 1,674,627 -0.03(-0.30%)
Jul 06, 2022 10.02 10.14 10.02 10.07 2,638,344 +0.11(+1.13%)
Jul 05, 2022 10.12 10.24 9.761 9.956 4,595,644 -0.37(-3.56%)
Jul 01, 2022 10.12 10.37 10.05 10.32 2,771,702 +0.26(+2.61%)
Jun 30, 2022 10.02 10.10 9.959 10.06 3,417,427 -0.02(-0.22%)
Jun 29, 2022 10.17 10.23 10.06 10.08 2,898,149 +0.05(+0.49%)
Jun 28, 2022 10.18 10.22 10.03 10.03 3,731,758 -0.09(-0.86%)
Jun 27, 2022 10.09 10.21 10.01 10.12 2,788,044 +0.05(+0.50%)
Jun 24, 2022 9.911 10.09 9.874 10.07 3,234,498 +0.25(+2.51%)
Jun 23, 2022 9.722 9.831 9.671 9.823 2,580,978 +0.17(+1.81%)
Jun 22, 2022 9.504 9.722 9.496 9.649 2,591,066 +0.07(+0.76%)
Jun 21, 2022 9.467 9.616 9.467 9.576 3,245,762 +0.16(+1.70%)
Jun 17, 2022 9.496 9.584 9.360 9.416 5,856,709 -0.07(-0.77%)
Jun 16, 2022 9.584 9.598 9.416 9.489 3,513,666 -0.21(-2.17%)
Jun 15, 2022 9.642 9.809 9.518 9.700 4,169,579 +0.12(+1.21%)
Jun 14, 2022 10.01 10.02 9.555 9.584 4,366,065 -0.46(-4.56%)
Jun 13, 2022 10.14 10.18 9.972 10.04 4,477,369 -0.26(-2.54%)
Jun 10, 2022 10.28 10.35 10.21 10.30 3,191,035 -0.09(-0.84%)
Jun 09, 2022 10.59 10.63 10.38 10.39 3,654,199 -0.23(-2.19%)
Jun 08, 2022 10.63 10.72 10.58 10.62 1,905,265 -0.04(-0.34%)
Jun 07, 2022 10.64 10.69 10.57 10.66 2,191,395 -0.04(-0.41%)
Jun 06, 2022 10.67 10.79 10.67 10.70 1,896,254 +0.07(+0.68%)
Jun 03, 2022 10.57 10.70 10.57 10.63 2,144,483 -0.01(-0.07%)
Jun 02, 2022 10.43 10.64 10.35 10.64 4,048,305 +0.25(+2.38%)
Jun 01, 2022 10.59 10.59 10.38 10.39 3,057,651 -0.19(-1.79%)
May 31, 2022 10.54 10.70 10.49 10.58 3,597,246 +0.04(+0.34%)
May 27, 2022 10.51 10.61 10.51 10.54 2,015,964 +0.01(+0.07%)
May 26, 2022 10.61 10.64 10.52 10.54 1,910,368 -0.06(-0.55%)
May 25, 2022 10.63 10.68 10.53 10.59 3,039,550 -0.02(-0.21%)
May 24, 2022 10.58 10.64 10.47 10.62 3,285,210 -0.03(-0.27%)
May 23, 2022 10.55 10.70 10.54 10.64 1,598,073 +0.17(+1.59%)
May 20, 2022 10.53 10.53 10.35 10.48 2,927,890 +0.00(+0.00%)
May 19, 2022 10.32 10.56 10.31 10.48 3,854,322 +0.12(+1.19%)
May 18, 2022 10.51 10.59 10.30 10.35 3,414,470 -0.09(-0.90%)
May 17, 2022 10.28 10.47 10.26 10.45 2,958,948 +0.19(+1.84%)
May 16, 2022 10.22 10.34 10.14 10.26 3,213,746 +0.01(+0.14%)
May 13, 2022 9.867 10.26 9.860 10.24 4,548,285 +0.51(+5.22%)
May 12, 2022 9.714 9.762 9.634 9.736 5,363,429 -0.03(-0.30%)
May 11, 2022 9.809 9.951 9.754 9.765 4,264,836 -0.08(-0.81%)
May 10, 2022 9.932 10.04 9.729 9.845 4,615,186 -0.02(-0.22%)
May 09, 2022 9.932 9.983 9.816 9.867 4,545,934 -0.15(-1.45%)
May 06, 2022 9.998 10.09 9.932 10.01 3,129,284 -0.03(-0.29%)
May 05, 2022 10.18 10.20 9.972 10.04 4,999,824 -0.17(-1.71%)
May 04, 2022 10.23 10.28 10.02 10.22 4,562,188 -0.09(-0.85%)
May 03, 2022 10.39 10.51 10.29 10.30 3,420,154 -0.06(-0.56%)
May 02, 2022 10.44 10.49 10.23 10.36 3,423,354 -0.14(-1.32%)
Apr 29, 2022 10.72 10.81 10.50 10.50 2,791,218 -0.26(-2.43%)
Apr 28, 2022 10.75 10.82 10.67 10.76 1,743,292 +0.07(+0.68%)
Apr 27, 2022 10.76 10.81 10.66 10.69 2,381,704 -0.08(-0.74%)
Apr 26, 2022 10.90 10.99 10.75 10.77 2,134,274 -0.19(-1.72%)
Apr 25, 2022 11.01 11.08 10.79 10.96 2,667,358 -0.14(-1.24%)
Apr 22, 2022 11.33 11.38 11.06 11.09 3,181,287 -0.26(-2.30%)
Apr 21, 2022 11.54 11.59 11.31 11.36 2,799,245 -0.15(-1.26%)
Apr 20, 2022 11.41 11.57 11.33 11.50 1,601,419 +0.19(+1.67%)
Apr 19, 2022 11.30 11.39 11.25 11.31 1,136,177 +0.03(+0.26%)
Apr 18, 2022 11.36 11.43 11.23 11.28 1,699,487 -0.07(-0.58%)
Apr 14, 2022 11.41 11.45 11.34 11.35 1,757,860 -0.06(-0.51%)
Apr 13, 2022 11.39 11.43 11.28 11.41 2,251,015 +0.01(+0.13%)
Apr 12, 2022 11.41 11.51 11.31 11.39 2,295,294 -0.02(-0.19%)
Apr 11, 2022 11.52 11.52 11.28 11.41 2,970,783 -0.11(-0.95%)
Apr 08, 2022 11.58 11.63 11.51 11.52 1,745,973 -0.06(-0.50%)
Apr 07, 2022 11.63 11.63 11.47 11.58 2,062,608 -0.04(-0.31%)
Apr 06, 2022 11.37 11.63 11.37 11.62 2,702,743 +0.19(+1.65%)
Apr 05, 2022 11.42 11.59 11.39 11.43 2,552,393 +0.06(+0.51%)
Apr 04, 2022 11.33 11.38 11.22 11.37 3,937,726 +0.04(+0.38%)
Apr 01, 2022 11.28 11.35 11.17 11.33 2,441,291 +0.05(+0.45%)
Mar 31, 2022 11.25 11.38 11.20 11.28 2,489,775 +0.01(+0.13%)
Mar 30, 2022 11.24 11.29 11.16 11.26 2,063,597 +0.22(+2.02%)
Mar 29, 2022 11.00 11.07 10.96 11.04 2,509,518 +0.07(+0.65%)
Mar 28, 2022 10.89 11.00 10.88 10.97 2,266,206 +0.02(+0.19%)
Mar 25, 2022 10.88 10.98 10.82 10.95 2,429,998 +0.13(+1.18%)
Mar 24, 2022 10.76 10.83 10.74 10.82 2,357,172 +0.08(+0.79%)
Mar 23, 2022 10.74 10.77 10.65 10.73 2,136,371 -0.04(-0.33%)
Mar 22, 2022 10.83 10.85 10.69 10.77 2,589,052 -0.02(-0.20%)
Mar 21, 2022 10.77 10.92 10.77 10.79 2,285,794 -0.03(-0.26%)
Mar 18, 2022 10.68 10.85 10.67 10.82 4,183,740 +0.12(+1.13%)
Mar 17, 2022 10.51 10.73 10.49 10.70 2,029,826 +0.20(+1.89%)
Mar 16, 2022 10.49 10.59 10.38 10.50 2,350,824 +0.02(+0.20%)
Mar 15, 2022 10.45 10.53 10.41 10.48 2,723,384 +0.04(+0.34%)
Mar 14, 2022 10.69 10.76 10.36 10.44 3,529,515 -0.24(-2.25%)
Mar 11, 2022 10.76 10.81 10.68 10.68 1,513,481 -0.02(-0.20%)
Mar 10, 2022 10.61 10.76 10.54 10.71 4,363,366 +0.08(+0.80%)
Mar 09, 2022 10.64 10.77 10.61 10.62 3,021,302 +0.05(+0.47%)
Mar 08, 2022 10.65 10.77 10.56 10.57 4,571,821 -0.05(-0.47%)
Mar 07, 2022 10.41 10.67 10.36 10.62 4,720,377 +0.21(+1.97%)
Mar 04, 2022 10.24 10.43 10.16 10.42 3,801,720 +0.07(+0.68%)
Mar 03, 2022 10.37 10.39 10.23 10.34 3,347,124 +0.01(+0.07%)
Mar 02, 2022 10.25 10.37 10.23 10.34 3,462,012 +0.11(+1.11%)
Mar 01, 2022 10.26 10.37 10.13 10.22 3,433,731 -0.04(-0.35%)
Feb 28, 2022 10.03 10.32 10.03 10.26 3,651,393 +0.16(+1.54%)
Feb 25, 2022 9.998 10.13 9.969 10.10 3,086,088 +0.16(+1.57%)
Feb 24, 2022 9.707 9.966 9.629 9.948 4,470,859 +0.12(+1.23%)
Feb 23, 2022 9.863 9.953 9.800 9.828 1,951,254 +0.01(+0.07%)
Feb 22, 2022 9.863 9.863 9.753 9.820 2,953,115 -0.04(-0.43%)
Feb 18, 2022 9.863 0 -0.06(-0.57%)
Feb 17, 2022 9.863 9.987 9.863 9.920 1,679,998 +0.01(+0.07%)
Feb 16, 2022 9.870 9.962 9.852 9.913 2,855,641 +0.05(+0.50%)
Feb 15, 2022 9.905 9.927 9.835 9.863 1,664,005 +0.00(+0.00%)
Feb 14, 2022 9.863 9.934 9.799 9.863 2,308,140 -0.04(-0.43%)
Feb 11, 2022 9.969 10.04 9.852 9.905 2,733,523 -0.07(-0.71%)
Feb 10, 2022 10.06 10.14 9.941 9.976 2,247,635 -0.16(-1.61%)
Feb 09, 2022 10.08 10.15 10.06 10.14 3,062,009 +0.12(+1.20%)
Feb 08, 2022 10.04 10.08 10.00 10.02 1,964,068 +0.01(+0.07%)
Feb 07, 2022 9.927 10.05 9.927 10.01 2,705,675 +0.06(+0.64%)
Feb 04, 2022 9.941 9.990 9.849 9.948 1,436,165 -0.06(-0.64%)
Feb 03, 2022 10.06 9.990 10.01 2,070,021 -0.11(-1.12%)
Feb 02, 2022 10.05 10.17 10.05 10.13 2,295,046 +0.08(+0.78%)
Feb 01, 2022 10.17 10.19 9.986 10.05 2,408,761 -0.08(-0.77%)
Jan 31, 2022 9.898 10.15 10.13 2,703,529 +0.21(+2.14%)
Jan 28, 2022 9.771 9.913 9.718 9.913 2,600,474 +0.13(+1.38%)
Jan 27, 2022 9.820 9.913 9.750 9.778 3,011,017 +0.05(+0.51%)
Jan 26, 2022 9.792 9.898 9.686 9.728 4,116,035 +0.04(+0.37%)
Jan 25, 2022 9.665 9.817 9.608 9.693 3,774,737 -0.09(-0.94%)
Jan 24, 2022 9.799 9.863 9.565 9.785 5,206,181 -0.15(-1.50%)
Jan 21, 2022 9.998 10.02 9.888 9.934 3,584,670 -0.11(-1.13%)
Jan 20, 2022 10.05 10.21 10.04 10.05 2,733,386 +0.01(+0.14%)
Jan 19, 2022 10.00 10.07 9.909 10.03 2,872,902 +0.08(+0.78%)
Jan 18, 2022 9.842 9.987 9.778 9.955 4,495,133 +0.15(+1.52%)
Jan 14, 2022 9.806 0 -0.13(-1.28%)
Jan 13, 2022 9.891 9.983 9.873 9.934 2,494,114 +0.06(+0.57%)
Jan 12, 2022 9.920 9.934 9.842 9.877 5,473,481 -0.01(-0.07%)
Jan 11, 2022 9.962 9.983 9.849 9.884 12,568,872 -0.05(-0.50%)
Jan 10, 2022 10.02 10.03 9.852 9.934 4,270,217 -0.11(-1.13%)
Jan 07, 2022 9.983 10.11 9.934 10.05 2,382,820 +0.07(+0.71%)
Jan 06, 2022 9.990 10.13 9.934 9.976 5,078,202 -0.03(-0.28%)
Jan 05, 2022 10.10 10.17 10.00 10.00 2,192,317 -0.12(-1.19%)
Jan 04, 2022 10.20 10.22 10.10 10.13 2,040,349 -0.04(-0.42%)
Jan 03, 2022 10.24 10.25 10.06 10.17 1,497,283 -0.07(-0.69%)
Dec 31, 2021 10.24 10.30 10.21 10.24 1,502,187 +0.01(+0.14%)
Dec 30, 2021 10.15 10.27 10.13 10.22 1,775,207 +0.26(+2.58%)
Dec 29, 2021 9.912 9.981 9.864 9.967 1,625,599 +0.03(+0.28%)
Dec 28, 2021 9.960 10.00 9.926 9.939 2,638,653 +0.01(+0.07%)
Dec 27, 2021 9.891 9.939 9.812 9.933 1,201,379 +0.06(+0.56%)
Dec 23, 2021 9.850 9.912 9.829 9.877 1,210,337 +0.05(+0.49%)
Dec 22, 2021 9.739 9.836 9.691 9.829 3,832,489 +0.09(+0.92%)
Dec 21, 2021 9.705 9.839 9.677 9.739 4,431,908 +0.08(+0.86%)
Dec 20, 2021 9.512 9.664 9.498 9.657 4,356,901 +0.06(+0.57%)
Dec 17, 2021 9.512 9.684 9.477 9.602 5,739,605 +0.06(+0.65%)
Dec 16, 2021 9.498 9.599 9.484 9.539 3,341,436 +0.04(+0.44%)
Dec 15, 2021 9.374 9.508 9.270 9.498 5,899,570 +0.08(+0.81%)
Dec 14, 2021 9.588 9.588 9.315 9.422 8,700,028 -0.23(-2.36%)
Dec 13, 2021 9.526 9.664 9.526 9.650 2,969,932 +0.08(+0.79%)
Dec 10, 2021 9.581 9.664 9.536 9.574 2,822,503 -0.01(-0.14%)
Dec 09, 2021 9.688 9.688 9.567 9.588 1,581,072 -0.09(-0.93%)
Dec 08, 2021 9.712 9.795 9.664 9.677 4,011,178 -0.03(-0.36%)
Dec 07, 2021 9.608 9.757 9.602 9.712 6,662,710 +0.17(+1.73%)
Dec 06, 2021 9.401 9.581 9.388 9.546 3,087,829 +0.21(+2.22%)
Dec 03, 2021 9.408 9.408 9.277 9.339 6,700,405 -0.01(-0.15%)
Dec 02, 2021 9.298 9.422 9.291 9.353 2,831,803 +0.08(+0.82%)
Dec 01, 2021 9.381 9.539 9.264 9.277 4,321,383 -0.06(-0.59%)
Nov 30, 2021 9.450 9.505 9.232 9.332 4,781,426 -0.16(-1.67%)
Nov 29, 2021 9.484 9.519 9.391 9.491 5,563,871 +0.04(+0.44%)
Nov 26, 2021 9.539 9.539 9.408 9.450 1,782,388 -0.12(-1.23%)
Nov 24, 2021 9.567 9.622 9.515 9.567 1,950,140 -0.03(-0.29%)
Nov 23, 2021 9.622 9.664 9.570 9.595 2,824,430 -0.06(-0.64%)
Nov 22, 2021 9.781 9.815 9.650 9.657 4,348,079 -0.14(-1.41%)
Nov 19, 2021 9.760 9.822 9.746 9.795 3,289,776 +0.03(+0.35%)
Nov 18, 2021 9.705 9.760 9.719 9.760 4,215,128 +0.03(+0.28%)
Nov 17, 2021 9.733 9.753 9.636 9.733 3,715,210 -0.03(-0.28%)
Nov 16, 2021 9.857 9.919 9.753 9.760 3,381,906 -0.08(-0.84%)
Nov 15, 2021 9.795 9.871 9.760 9.843 4,752,309 +0.05(+0.49%)
Nov 12, 2021 9.795 9.822 9.608 9.795 3,512,893 +0.06(+0.57%)
Nov 11, 2021 9.884 9.891 9.629 9.739 5,970,757 -0.15(-1.53%)
Nov 10, 2021 9.939 9.891 3,915,061 +0.06(+0.56%)
Nov 09, 2021 9.822 9.915 9.808 9.836 7,196,738 +0.04(+0.42%)
Nov 08, 2021 9.877 9.877 9.753 9.795 8,158,012 -0.06(-0.56%)
Nov 05, 2021 9.857 9.926 9.836 9.850 11,393,812 -0.01(-0.07%)
Nov 04, 2021 9.926 9.946 9.846 9.857 8,620,161 -0.07(-0.69%)
Nov 03, 2021 9.939 9.988 9.902 9.926 4,224,962 -0.06(-0.62%)
Nov 02, 2021 10.02 10.02 9.915 9.988 2,358,635 -0.03(-0.34%)
Nov 01, 2021 9.939 10.03 9.960 10.02 2,672,251 +0.07(+0.69%)
Oct 29, 2021 9.960 9.971 9.864 9.953 5,196,579 -0.01(-0.14%)
Oct 28, 2021 9.981 10.06 9.931 9.967 6,924,018 +0.03(+0.28%)
Oct 27, 2021 10.00 9.967 9.933 9.939 8,620,014 -0.43(-4.19%)
Oct 26, 2021 10.41 10.37 10.37 1,791,247 +0.01(+0.07%)
Oct 25, 2021 10.44 10.44 10.35 10.37 1,412,943 -0.08(-0.73%)
Oct 22, 2021 10.46 10.51 10.41 10.44 1,500,580 +0.03(+0.26%)
Oct 21, 2021 10.46 10.51 10.40 10.42 889,003 -0.06(-0.53%)
Oct 20, 2021 10.47 10.53 10.45 10.47 1,388,382 +0.05(+0.46%)
Oct 19, 2021 10.35 10.45 10.34 10.42 1,368,986 +0.10(+0.93%)
Oct 18, 2021 10.35 10.37 10.25 10.33 1,483,113 -0.06(-0.53%)
Oct 15, 2021 10.44 10.47 10.37 10.38 1,643,435 -0.06(-0.53%)
Oct 14, 2021 10.31 10.52 10.31 10.44 1,987,984 +0.17(+1.61%)
Oct 13, 2021 10.15 10.28 10.14 10.27 2,334,149 +0.14(+1.43%)
Oct 12, 2021 10.07 10.19 10.02 10.13 3,055,081 +0.17(+1.73%)
Oct 11, 2021 10.04 10.14 9.946 9.953 2,625,215 -0.06(-0.62%)
Oct 08, 2021 10.06 10.12 9.988 10.02 2,738,368 -0.05(-0.48%)
Oct 07, 2021 10.14 10.22 10.05 10.06 1,772,195 -0.05(-0.48%)
Oct 06, 2021 10.11 10.14 9.974 10.11 1,882,150 -0.04(-0.41%)
Oct 05, 2021 10.26 10.26 10.14 10.15 2,498,385 -0.09(-0.88%)
Oct 04, 2021 10.13 10.27 10.13 10.24 2,255,791 +0.12(+1.16%)
Oct 01, 2021 10.15 10.19 10.02 10.13 2,321,446 +0.01(+0.14%)
Sep 30, 2021 10.17 10.23 10.08 10.11 2,199,507 -0.05(-0.48%)
Sep 29, 2021 10.14 10.21 10.09 10.16 1,561,469 +0.19(+1.90%)
Sep 28, 2021 10.21 10.24 9.958 9.971 3,410,996 -0.24(-2.30%)
Sep 27, 2021 10.15 10.28 10.15 10.21 2,074,669 +0.05(+0.46%)
Sep 24, 2021 10.22 10.25 10.15 10.16 1,963,463 -0.07(-0.72%)
Sep 23, 2021 10.38 10.42 10.23 10.23 8,000,321 -0.04(-0.39%)
Sep 22, 2021 10.27 10.37 10.22 10.27 2,704,747 +0.05(+0.53%)
Sep 21, 2021 10.23 10.35 10.21 10.22 2,702,653 +0.01(+0.13%)
Sep 20, 2021 10.25 10.27 10.11 10.21 2,025,950 -0.08(-0.78%)
Sep 17, 2021 10.39 10.41 10.29 10.29 3,271,487 -0.12(-1.16%)
Sep 16, 2021 10.43 10.49 10.36 10.41 1,406,189 -0.04(-0.39%)
Sep 15, 2021 10.35 10.47 10.33 10.45 2,135,089 +0.09(+0.91%)
Sep 14, 2021 10.40 10.48 10.33 10.35 1,238,468 +0.00(+0.00%)
Sep 13, 2021 10.39 10.44 10.34 10.35 2,762,746 +0.04(+0.39%)
Sep 10, 2021 10.47 10.48 10.31 10.31 1,441,396 -0.13(-1.29%)
Sep 09, 2021 10.49 10.52 10.44 10.45 1,168,080 -0.03(-0.26%)
Sep 08, 2021 10.35 10.55 10.35 10.48 1,663,193 +0.11(+1.10%)
Sep 07, 2021 10.46 10.48 10.36 10.36 3,241,162 -0.15(-1.41%)
Sep 03, 2021 10.52 10.56 10.50 10.51 1,496,702 -0.03(-0.25%)
Sep 02, 2021 10.48 10.55 10.46 10.54 2,595,969 +0.07(+0.71%)
Sep 01, 2021 10.46 10.51 10.43 10.46 2,224,472 +0.03(+0.26%)
Aug 31, 2021 10.52 10.52 10.42 10.43 1,905,569 -0.06(-0.58%)
Aug 30, 2021 10.48 10.53 10.47 10.50 2,075,148 +0.02(+0.19%)
Aug 27, 2021 10.43 10.49 10.40 10.48 1,533,861 +0.01(+0.13%)
Aug 26, 2021 10.55 10.57 10.44 10.46 1,722,602 -0.11(-1.02%)
Aug 25, 2021 10.57 10.60 10.49 10.57 1,331,613 -0.01(-0.06%)
Aug 24, 2021 10.60 10.62 10.50 10.58 6,352,055 -0.01(-0.13%)
Aug 23, 2021 10.48 10.62 10.44 10.59 3,472,563 +0.08(+0.77%)
Aug 20, 2021 10.38 10.56 10.29 10.51 5,094,789 +0.15(+1.43%)
Aug 19, 2021 10.29 10.37 10.24 10.36 3,429,854 -0.03(-0.26%)
Aug 18, 2021 10.52 10.52 10.36 10.39 2,340,911 -0.10(-0.96%)
Aug 17, 2021 10.44 10.49 10.44 10.49 1,415,019 +0.00(+0.00%)
Aug 16, 2021 10.50 10.56 10.44 10.49 1,614,927 -0.01(-0.13%)
Aug 13, 2021 10.46 10.62 10.46 10.50 4,630,732 +0.03(+0.26%)
Aug 12, 2021 10.67 10.68 10.36 10.48 3,899,952 -0.21(-1.95%)
Aug 11, 2021 10.70 10.77 10.68 10.68 1,689,720 +0.01(+0.13%)
Aug 10, 2021 10.68 10.71 10.62 10.67 1,227,345 -0.01(-0.06%)
Aug 09, 2021 10.77 10.77 10.66 10.68 1,115,413 -0.02(-0.19%)
Aug 06, 2021 10.80 10.80 10.69 10.70 1,316,559 -0.11(-1.06%)
Aug 05, 2021 10.70 10.81 10.65 10.81 3,216,060 +0.14(+1.32%)
Aug 04, 2021 10.62 10.69 10.62 10.67 1,615,464 -0.01(-0.06%)
Aug 03, 2021 10.79 10.82 10.65 10.68 3,710,225 -0.11(-1.06%)
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.