Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Pipeline Fd A (TSX: IPL )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 26.76 27.02 26.64 26.83 1,209,593 -0.03(-0.11%)
Apr 28, 2016 26.81 27.17 26.55 26.86 641,764 -0.05(-0.19%)
Apr 27, 2016 26.80 27.05 26.66 26.91 539,868 +0.21(+0.79%)
Apr 26, 2016 26.53 27.07 26.41 26.70 767,636 +0.30(+1.14%)
Apr 25, 2016 26.84 26.87 26.31 26.40 489,486 -0.35(-1.31%)
Apr 22, 2016 26.90 27.38 26.71 26.75 507,436 -0.10(-0.37%)
Apr 21, 2016 27.02 27.04 26.70 26.85 503,749 +0.03(+0.11%)
Apr 20, 2016 26.54 27.04 26.50 26.82 755,814 +0.20(+0.75%)
Apr 19, 2016 26.75 26.75 26.41 26.62 779,773 +0.05(+0.19%)
Apr 18, 2016 26.00 26.84 26.00 26.57 498,070 +0.19(+0.72%)
Apr 15, 2016 26.40 26.62 26.05 26.38 598,998 -0.39(-1.46%)
Apr 14, 2016 26.87 26.95 26.33 26.77 520,939 -0.08(-0.30%)
Apr 13, 2016 26.99 27.00 26.48 26.85 508,330 +0.11(+0.41%)
Apr 12, 2016 26.40 26.89 26.11 26.74 658,001 +0.49(+1.87%)
Apr 11, 2016 26.10 26.32 26.03 26.25 422,741 +0.21(+0.81%)
Apr 08, 2016 26.12 26.34 25.81 26.04 693,578 +0.11(+0.42%)
Apr 07, 2016 26.25 26.30 25.65 25.93 789,261 -0.37(-1.41%)
Apr 06, 2016 26.02 26.44 25.99 26.30 665,374 +0.43(+1.66%)
Apr 05, 2016 25.80 26.05 25.60 25.87 639,607 -0.03(-0.12%)
Apr 04, 2016 26.18 26.43 25.85 25.90 597,069 -0.06(-0.23%)
Apr 01, 2016 26.43 26.44 25.80 25.96 808,304 -0.79(-2.95%)
Mar 31, 2016 25.85 26.94 25.85 26.75 1,132,262 +0.82(+3.16%)
Mar 30, 2016 25.76 26.12 25.68 25.93 745,233 +0.55(+2.17%)
Mar 29, 2016 25.05 25.53 25.04 25.38 616,968 -0.06(-0.24%)
Mar 28, 2016 25.50 25.62 25.05 25.44 429,666 -0.11(-0.43%)
Mar 24, 2016 25.55 25.55 25.55 0 +0.00(+0.00%)
Mar 23, 2016 26.04 26.04 25.45 25.55 464,382 -0.28(-1.08%)
Mar 22, 2016 25.50 26.07 25.46 25.83 514,259 +0.31(+1.21%)
Mar 21, 2016 25.47 25.70 25.46 25.52 474,817 -0.03(-0.12%)
Mar 18, 2016 26.07 26.12 25.21 25.55 1,957,676 -0.68(-2.59%)
Mar 17, 2016 26.09 26.26 26.00 26.23 948,088 +0.42(+1.63%)
Mar 16, 2016 26.00 26.19 25.68 25.81 690,137 -0.02(-0.08%)
Mar 15, 2016 25.71 25.86 25.55 25.83 544,656 +0.07(+0.27%)
Mar 14, 2016 25.79 25.90 25.58 25.76 706,642 -0.14(-0.54%)
Mar 11, 2016 25.73 25.98 25.47 25.90 735,658 +0.66(+2.61%)
Mar 10, 2016 25.30 25.40 24.94 25.24 781,900 +0.00(+0.00%)
Mar 09, 2016 25.31 26.12 25.11 25.24 1,164,784 +0.16(+0.64%)
Mar 08, 2016 25.50 25.50 24.89 25.08 944,707 -0.42(-1.65%)
Mar 07, 2016 25.47 25.91 25.39 25.50 1,048,826 +0.05(+0.20%)
Mar 04, 2016 25.14 25.50 25.00 25.45 641,408 +0.53(+2.13%)
Mar 03, 2016 24.95 25.41 24.69 24.92 835,624 +0.20(+0.81%)
Mar 02, 2016 24.66 24.88 24.16 24.72 611,994 -0.14(-0.56%)
Mar 01, 2016 24.99 25.39 24.52 24.86 775,467 +0.04(+0.16%)
Feb 29, 2016 24.59 24.90 24.59 24.82 1,387,675 +0.38(+1.55%)
Feb 26, 2016 24.18 24.54 24.10 24.44 590,198 +0.66(+2.78%)
Feb 25, 2016 23.91 23.92 23.13 23.78 619,131 -0.02(-0.08%)
Feb 24, 2016 23.39 23.89 23.21 23.80 923,467 -0.37(-1.53%)
Feb 23, 2016 24.58 25.09 24.00 24.17 1,078,307 -0.27(-1.10%)
Feb 22, 2016 23.98 24.68 23.85 24.44 1,470,330 +1.01(+4.31%)
Feb 19, 2016 22.38 23.53 22.26 23.43 1,428,981 +0.55(+2.40%)
Feb 18, 2016 22.51 23.00 22.26 22.88 1,302,198 +0.86(+3.91%)
Feb 17, 2016 21.69 22.13 21.26 22.02 1,403,465 +0.83(+3.92%)
Feb 16, 2016 21.07 21.30 20.85 21.19 830,849 +0.44(+2.12%)
Feb 12, 2016 20.75 20.75 20.75 0 +0.30(+1.47%)
Feb 11, 2016 20.10 20.67 20.10 20.45 813,729 -0.03(-0.15%)
Feb 10, 2016 20.80 20.98 20.30 20.48 909,878 -0.29(-1.40%)
Feb 09, 2016 21.50 21.61 20.43 20.77 1,107,748 -0.86(-3.98%)
Feb 08, 2016 22.37 22.38 21.53 21.63 920,892 -1.06(-4.67%)
Feb 05, 2016 22.75 22.91 22.40 22.69 487,793 -0.16(-0.70%)
Feb 04, 2016 23.00 23.01 22.65 22.85 1,072,077 +0.09(+0.40%)
Feb 03, 2016 22.44 22.86 21.80 22.76 748,828 +0.55(+2.48%)
Feb 02, 2016 22.00 22.26 21.51 22.21 802,399 -0.23(-1.02%)
Feb 01, 2016 22.62 22.62 22.17 22.44 818,976 -0.26(-1.15%)
Jan 29, 2016 22.95 22.95 22.39 22.70 2,086,727 +0.10(+0.44%)
Jan 28, 2016 22.60 22.80 22.21 22.60 1,343,338 +0.56(+2.54%)
Jan 27, 2016 21.50 22.26 21.08 22.04 1,557,894 +0.40(+1.85%)
Jan 26, 2016 21.76 20.80 21.64 1,114,850 +1.03(+5.00%)
Jan 25, 2016 21.30 21.62 20.51 20.61 1,191,403 -0.96(-4.45%)
Jan 22, 2016 20.57 21.73 20.57 21.57 1,315,520 +1.54(+7.69%)
Jan 21, 2016 19.20 20.17 19.07 20.03 1,640,408 +0.82(+4.27%)
Jan 20, 2016 19.15 19.49 18.43 19.21 1,547,593 -0.88(-4.38%)
Jan 19, 2016 20.23 20.41 19.75 20.09 794,727 +0.18(+0.90%)
Jan 18, 2016 19.93 20.23 19.62 19.91 380,439 -0.29(-1.44%)
Jan 15, 2016 20.40 20.64 20.04 20.20 922,423 -1.08(-5.08%)
Jan 14, 2016 20.55 21.50 20.48 21.28 1,063,647 +0.71(+3.45%)
Jan 13, 2016 20.96 21.22 20.54 20.57 726,268 -0.25(-1.20%)
Jan 12, 2016 20.91 21.23 20.21 20.82 1,110,477 +0.00(+0.00%)
Jan 11, 2016 21.14 21.26 20.62 20.82 1,187,770 -0.34(-1.61%)
Jan 08, 2016 20.43 21.39 20.42 21.16 812,980 +0.85(+4.19%)
Jan 07, 2016 20.76 20.97 20.18 20.31 1,048,808 -0.82(-3.88%)
Jan 06, 2016 21.45 21.50 21.02 21.13 676,165 -0.63(-2.90%)
Jan 05, 2016 21.88 21.90 21.38 21.76 674,894 -0.20(-0.91%)
Jan 04, 2016 21.88 22.16 21.46 21.96 557,456 -0.25(-1.13%)
Dec 31, 2015 22.21 22.21 22.21 0 +0.14(+0.63%)
Dec 30, 2015 22.64 22.66 22.01 22.07 421,913 -0.58(-2.56%)
Dec 29, 2015 22.60 22.99 22.58 22.65 385,100 +0.00(+0.00%)
Dec 24, 2015 22.65 22.65 22.65 0 -0.06(-0.26%)
Dec 23, 2015 21.99 22.73 21.99 22.71 606,839 +0.84(+3.84%)
Dec 22, 2015 21.80 22.09 21.55 21.87 576,697 +0.08(+0.37%)
Dec 21, 2015 22.34 22.44 21.52 21.79 1,202,100 -0.55(-2.46%)
Dec 18, 2015 21.82 22.41 21.78 22.34 2,174,798 +0.31(+1.41%)
Dec 17, 2015 21.99 22.17 21.50 22.03 1,459,675 +0.09(+0.41%)
Dec 16, 2015 21.05 21.97 20.94 21.94 1,242,234 +0.81(+3.83%)
Dec 15, 2015 20.82 21.20 20.75 21.13 835,702 +0.38(+1.83%)
Dec 14, 2015 20.48 20.82 20.22 20.75 975,447 +0.17(+0.83%)
Dec 11, 2015 20.67 20.95 20.55 20.58 922,220 -0.45(-2.14%)
Dec 10, 2015 20.52 21.38 20.52 21.03 1,156,160 +0.47(+2.29%)
Dec 09, 2015 20.52 20.98 20.40 20.56 1,027,710 +0.13(+0.64%)
Dec 08, 2015 20.06 20.72 20.05 20.43 956,428 +0.03(+0.15%)
Dec 07, 2015 21.08 21.10 19.95 20.40 1,463,226 -0.99(-4.63%)
Dec 04, 2015 21.99 22.01 21.25 21.39 1,203,992 -0.65(-2.95%)
Dec 03, 2015 22.81 22.89 22.02 22.04 821,302 -0.62(-2.74%)
Dec 02, 2015 23.12 23.15 22.53 22.66 767,207 -0.46(-1.99%)
Dec 01, 2015 23.07 23.46 22.99 23.12 982,057 -0.10(-0.43%)
Nov 30, 2015 23.46 23.47 23.04 23.22 1,206,875 +0.12(+0.52%)
Nov 27, 2015 23.36 23.50 23.10 23.10 343,126 -0.36(-1.53%)
Nov 26, 2015 23.49 23.74 23.29 23.46 223,354 +0.01(+0.04%)
Nov 25, 2015 23.20 23.80 23.18 23.45 558,498 +0.14(+0.60%)
Nov 24, 2015 23.02 23.62 23.02 23.31 943,455 +0.26(+1.13%)
Nov 23, 2015 23.03 23.05 609,773 -0.41(-1.75%)
Nov 20, 2015 23.96 24.22 23.41 23.46 631,895 -0.36(-1.51%)
Nov 19, 2015 23.91 24.15 23.76 23.82 423,873 -0.41(-1.69%)
Nov 18, 2015 24.12 24.59 24.12 24.23 548,982 +0.12(+0.50%)
Nov 17, 2015 24.65 24.80 24.00 24.11 534,934 -0.57(-2.31%)
Nov 16, 2015 23.64 24.70 23.53 24.68 736,904 +1.04(+4.40%)
Nov 13, 2015 23.82 24.00 23.29 23.64 599,296 -0.16(-0.67%)
Nov 12, 2015 23.29 24.02 23.06 23.80 0 +0.34(+1.45%)
Nov 11, 2015 23.98 24.02 23.32 23.46 839,087 -0.60(-2.49%)
Nov 10, 2015 24.40 24.40 23.76 24.06 627,075 -0.35(-1.43%)
Nov 09, 2015 24.61 24.98 24.29 24.41 727,262 -0.20(-0.81%)
Nov 06, 2015 25.32 25.35 24.41 24.61 877,186 -0.34(-1.36%)
Nov 05, 2015 24.94 24.98 24.61 24.95 496,116 +0.00(+0.00%)
Nov 04, 2015 25.10 25.18 24.67 24.95 977,718 +0.05(+0.20%)
Nov 03, 2015 24.74 25.13 24.41 24.90 468,263 +0.18(+0.73%)
Nov 02, 2015 24.27 24.93 24.27 24.72 394,752 +0.22(+0.90%)
Oct 30, 2015 24.84 24.99 24.36 24.50 798,131 -0.37(-1.49%)
Oct 29, 2015 24.90 25.07 24.34 24.87 528,979 -0.10(-0.40%)
Oct 28, 2015 24.75 25.33 24.51 24.97 440,308 +0.24(+0.97%)
Oct 27, 2015 24.88 25.25 24.36 24.73 642,013 -0.27(-1.08%)
Oct 26, 2015 25.44 25.48 24.96 25.00 562,990 -0.49(-1.92%)
Oct 23, 2015 25.95 25.95 25.04 25.49 609,829 -0.27(-1.05%)
Oct 22, 2015 25.72 26.20 25.61 25.76 595,164 +0.19(+0.74%)
Oct 21, 2015 25.50 25.88 25.28 25.57 534,820 +0.03(+0.12%)
Oct 20, 2015 25.11 25.88 25.05 25.54 593,036 +0.43(+1.71%)
Oct 19, 2015 25.51 25.82 25.11 25.11 782,179 -0.63(-2.45%)
Oct 16, 2015 25.78 25.99 25.65 25.74 370,307 +0.20(+0.78%)
Oct 15, 2015 25.90 26.24 25.50 25.54 516,498 -0.45(-1.73%)
Oct 14, 2015 26.00 26.42 25.92 25.99 495,700 -0.04(-0.15%)
Oct 13, 2015 26.20 26.78 25.84 26.03 597,439 -0.46(-1.74%)
Oct 09, 2015 26.49 26.49 26.49 0 +0.21(+0.80%)
Oct 08, 2015 26.23 26.31 25.68 26.28 599,083 +0.14(+0.54%)
Oct 07, 2015 25.98 26.25 25.74 26.14 464,249 +0.46(+1.79%)
Oct 06, 2015 25.30 25.79 25.30 25.68 831,686 +0.44(+1.74%)
Oct 05, 2015 24.31 25.33 24.20 25.24 1,440,745 +1.17(+4.86%)
Oct 02, 2015 23.90 24.16 23.42 24.07 1,588,070 +0.08(+0.33%)
Oct 01, 2015 24.61 25.00 23.97 23.99 976,398 -0.63(-2.56%)
Sep 30, 2015 24.87 24.92 24.12 24.62 841,271 -0.09(-0.36%)
Sep 29, 2015 24.71 25.00 24.37 24.71 439,969 -0.01(-0.04%)
Sep 28, 2015 25.38 25.62 24.70 24.72 506,933 -0.81(-3.17%)
Sep 25, 2015 25.72 25.72 25.38 25.53 537,478 +0.18(+0.71%)
Sep 24, 2015 25.87 25.87 25.27 25.35 414,936 -0.65(-2.50%)
Sep 23, 2015 26.18 26.45 25.94 26.00 378,323 -0.18(-0.69%)
Sep 22, 2015 26.16 26.44 25.99 26.18 601,360 -0.49(-1.84%)
Sep 21, 2015 25.36 26.68 25.24 26.67 979,658 +1.46(+5.79%)
Sep 18, 2015 24.75 25.33 24.73 25.21 2,306,143 -0.07(-0.28%)
Sep 17, 2015 24.85 25.47 24.84 25.28 545,322 +0.25(+1.00%)
Sep 16, 2015 24.87 25.05 24.56 25.03 719,250 +0.35(+1.42%)
Sep 15, 2015 24.50 24.76 24.20 24.68 522,378 +0.31(+1.27%)
Sep 14, 2015 25.12 25.31 24.35 24.37 738,946 -0.98(-3.87%)
Sep 11, 2015 25.86 26.00 25.25 25.35 523,873 -0.81(-3.10%)
Sep 10, 2015 25.90 26.55 25.90 26.16 411,210 +0.18(+0.69%)
Sep 09, 2015 26.77 26.78 25.84 25.98 711,162 -0.49(-1.85%)
Sep 08, 2015 26.59 26.85 26.33 26.47 413,312 +0.34(+1.30%)
Sep 04, 2015 26.13 26.13 26.13 0 -0.23(-0.87%)
Sep 03, 2015 26.19 26.78 25.95 26.36 823,154 +0.20(+0.76%)
Sep 02, 2015 26.98 27.18 26.08 26.16 621,983 -0.55(-2.06%)
Sep 01, 2015 27.64 27.64 26.37 26.71 762,277 -1.49(-5.28%)
Aug 31, 2015 27.12 28.68 26.88 28.20 1,002,660 +1.07(+3.94%)
Aug 28, 2015 27.34 26.61 27.13 547,459 +0.19(+0.71%)
Aug 27, 2015 25.33 27.44 25.33 26.94 1,291,264 +1.64(+6.48%)
Aug 26, 2015 25.45 25.55 25.03 25.30 766,144 -0.05(-0.20%)
Aug 25, 2015 25.47 25.72 25.31 25.35 787,076 +0.35(+1.40%)
Aug 24, 2015 21.53 25.28 21.23 25.00 1,688,013 -0.57(-2.23%)
Aug 21, 2015 26.10 26.94 25.56 25.57 953,899 -0.92(-3.47%)
Aug 20, 2015 27.04 27.65 26.49 26.49 638,420 -1.16(-4.20%)
Aug 19, 2015 28.17 28.34 27.23 27.65 1,000,442 -0.86(-3.02%)
Aug 18, 2015 29.30 29.30 28.40 28.51 724,935 -0.85(-2.90%)
Aug 17, 2015 29.16 29.60 29.12 29.36 577,277 -0.08(-0.27%)
Aug 14, 2015 29.18 29.45 29.04 29.44 850,407 +0.10(+0.34%)
Aug 13, 2015 29.20 29.47 29.02 29.34 946,154 +0.05(+0.17%)
Aug 12, 2015 28.65 29.65 28.05 29.29 1,088,333 +0.65(+2.27%)
Aug 11, 2015 27.81 28.76 27.48 28.64 1,253,147 +0.41(+1.45%)
Aug 10, 2015 27.06 28.27 26.99 28.23 1,191,864 +1.14(+4.21%)
Aug 07, 2015 26.76 27.29 26.71 27.09 1,082,212 -0.16(-0.59%)
Aug 06, 2015 26.51 27.50 26.50 27.25 964,089 +0.39(+1.45%)
Aug 05, 2015 26.96 28.00 26.72 26.86 881,780 -0.06(-0.22%)
Aug 04, 2015 27.00 27.29 26.97 26.92 654,104 -0.44(-1.61%)
Jul 31, 2015 27.36 27.36 27.36 0 +0.12(+0.44%)
Jul 30, 2015 26.90 27.30 26.64 27.24 449,388 +0.16(+0.59%)
Jul 29, 2015 26.75 27.24 26.39 27.08 984,011 +0.27(+1.01%)
Jul 28, 2015 26.03 26.85 25.94 26.81 1,058,843 +0.69(+2.64%)
Jul 27, 2015 25.82 26.17 25.82 26.12 1,074,028 -0.11(-0.42%)
Jul 24, 2015 26.40 26.64 25.96 26.23 1,503,271 -0.23(-0.87%)
Jul 23, 2015 26.75 26.79 25.98 26.46 1,256,570 -0.50(-1.85%)
Jul 22, 2015 27.62 27.84 26.65 26.96 733,991 -0.85(-3.06%)
Jul 21, 2015 28.26 28.53 27.71 27.81 694,559 -0.45(-1.59%)
Jul 20, 2015 28.61 28.90 27.90 28.26 759,876 -0.33(-1.15%)
Jul 17, 2015 28.54 28.86 28.25 28.59 541,334 +0.01(+0.03%)
Jul 16, 2015 28.58 549,733 +0.16(+0.56%)
Jul 15, 2015 28.22 29.08 28.08 28.42 607,210 +0.02(+0.07%)
Jul 14, 2015 28.33 28.57 28.03 28.40 479,280 +0.08(+0.28%)
Jul 13, 2015 27.97 28.50 27.81 28.32 519,497 +0.35(+1.25%)
Jul 10, 2015 27.80 28.06 27.72 27.97 428,956 +0.39(+1.41%)
Jul 09, 2015 28.46 28.64 27.55 27.58 626,452 -0.81(-2.85%)
Jul 08, 2015 28.24 28.64 27.96 28.39 480,058 -0.13(-0.46%)
Jul 07, 2015 28.30 28.70 28.11 28.52 707,558 +0.17(+0.60%)
Jul 06, 2015 28.61 29.23 28.31 28.35 1,069,070 -0.90(-3.08%)
Jul 03, 2015 28.81 29.25 28.64 29.25 203,597 +0.36(+1.25%)
Jul 02, 2015 28.62 29.04 28.60 28.89 494,434 +0.19(+0.66%)
Jun 30, 2015 28.70 28.70 28.70 0 -0.43(-1.48%)
Jun 29, 2015 29.15 29.29 29.06 29.13 346,764 -0.50(-1.69%)
Jun 26, 2015 29.78 29.78 29.20 29.63 493,395 -0.22(-0.74%)
Jun 25, 2015 30.58 29.74 29.85 737,095 -0.73(-2.39%)
Jun 24, 2015 30.49 30.60 30.17 30.58 504,681 +0.12(+0.39%)
Jun 23, 2015 30.09 30.47 30.09 30.46 584,271 +0.52(+1.74%)
Jun 22, 2015 29.13 30.34 29.13 29.94 744,992 +0.69(+2.36%)
Jun 19, 2015 28.75 29.93 28.75 29.25 2,506,755 -0.15(-0.51%)
Jun 18, 2015 29.67 29.75 29.37 29.40 621,770 -0.38(-1.28%)
Jun 17, 2015 30.00 30.00 29.57 29.78 492,748 -0.12(-0.40%)
Jun 16, 2015 29.69 30.04 29.66 29.90 523,998 +0.00(+0.00%)
Jun 15, 2015 29.42 30.18 29.31 29.90 740,594 +0.41(+1.39%)
Jun 12, 2015 29.30 29.56 29.25 29.49 611,623 +0.09(+0.31%)
Jun 11, 2015 29.83 29.97 28.96 29.40 971,648 -0.62(-2.07%)
Jun 10, 2015 30.00 30.46 29.91 30.02 769,376 +0.21(+0.70%)
Jun 09, 2015 28.54 29.95 28.52 29.81 1,094,685 +1.13(+3.94%)
Jun 08, 2015 29.40 29.44 28.52 28.68 1,019,371 -0.82(-2.78%)
Jun 05, 2015 29.70 30.05 29.41 29.50 507,461 -0.38(-1.27%)
Jun 04, 2015 30.40 30.45 29.61 29.88 1,004,276 -0.53(-1.74%)
Jun 03, 2015 30.70 30.72 30.34 30.41 572,563 -0.32(-1.04%)
Jun 02, 2015 30.70 30.92 30.53 30.73 436,606 +0.03(+0.10%)
Jun 01, 2015 30.95 30.95 30.37 30.70 661,222 -0.24(-0.78%)
May 29, 2015 31.15 31.16 30.51 30.94 910,502 -0.23(-0.74%)
May 28, 2015 31.19 31.24 30.77 31.17 591,504 -0.14(-0.45%)
May 27, 2015 30.76 31.35 30.53 31.31 723,543 +0.66(+2.15%)
May 26, 2015 31.11 31.28 30.51 30.65 391,290 -0.56(-1.79%)
May 25, 2015 31.38 31.54 31.12 31.21 195,878 -0.09(-0.29%)
May 22, 2015 31.46 31.46 31.00 31.30 309,396 -0.10(-0.32%)
May 21, 2015 31.15 31.47 31.03 31.40 686,756 +0.33(+1.06%)
May 20, 2015 31.24 31.33 30.90 31.07 753,467 +0.03(+0.10%)
May 19, 2015 31.86 31.88 30.94 31.04 839,552 -0.75(-2.36%)
May 15, 2015 31.79 31.79 31.79 0 +0.28(+0.89%)
May 14, 2015 30.90 31.55 30.80 31.51 1,300,168 +0.72(+2.34%)
May 13, 2015 31.24 31.24 30.57 30.79 964,458 +0.18(+0.59%)
May 12, 2015 30.55 30.77 30.39 30.61 974,976 -0.09(-0.29%)
May 11, 2015 30.45 30.84 30.22 30.70 1,059,627 +0.25(+0.82%)
May 08, 2015 30.52 30.70 30.14 30.45 577,276 +0.06(+0.20%)
May 07, 2015 30.70 30.70 30.17 30.39 691,939 -0.37(-1.20%)
May 06, 2015 31.25 31.31 30.66 30.76 884,688 -0.51(-1.63%)
May 05, 2015 31.67 31.96 31.09 31.27 976,057 -0.26(-0.82%)
May 04, 2015 31.38 31.69 31.38 31.53 433,196 +0.08(+0.25%)
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.