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 30, 2018 23.13 23.32 23.12 23.15 639,251 -0.01(-0.04%)
Apr 27, 2018 23.20 23.33 23.04 23.16 239,561 -0.11(-0.47%)
Apr 26, 2018 23.24 23.51 23.15 23.27 490,146 +0.08(+0.34%)
Apr 25, 2018 23.29 23.34 23.09 23.19 894,258 -0.18(-0.77%)
Apr 24, 2018 24.07 24.07 23.30 23.37 1,359,855 -0.77(-3.19%)
Apr 23, 2018 23.85 24.16 23.83 24.14 766,117 +0.25(+1.05%)
Apr 20, 2018 23.78 23.98 23.60 23.89 612,324 -0.03(-0.13%)
Apr 19, 2018 24.40 24.47 23.79 23.92 941,282 -0.41(-1.69%)
Apr 18, 2018 24.09 24.35 24.05 24.33 844,372 +0.39(+1.63%)
Apr 17, 2018 23.76 24.13 23.65 23.94 687,832 +0.26(+1.10%)
Apr 16, 2018 23.48 23.69 23.29 23.68 800,899 +0.25(+1.07%)
Apr 13, 2018 23.30 23.51 23.18 23.43 940,542 +0.27(+1.17%)
Apr 12, 2018 23.30 23.37 23.13 23.16 714,914 -0.07(-0.30%)
Apr 11, 2018 23.05 23.31 23.03 23.23 817,010 +0.27(+1.18%)
Apr 10, 2018 22.96 23.11 22.83 22.96 1,007,359 +0.14(+0.61%)
Apr 09, 2018 22.75 22.90 22.55 22.82 841,137 +0.06(+0.26%)
Apr 06, 2018 22.76 787,196 -0.02(-0.09%)
Apr 05, 2018 22.18 22.88 22.13 22.78 1,031,867 +0.65(+2.94%)
Apr 04, 2018 22.08 22.13 21.61 22.13 1,154,975 +0.01(+0.05%)
Apr 03, 2018 22.22 22.23 21.94 22.12 885,006 -0.02(-0.09%)
Apr 02, 2018 22.33 22.34 21.96 22.14 598,999 -0.22(-0.98%)
Mar 29, 2018 22.36 22.36 22.36 0 +0.29(+1.31%)
Mar 28, 2018 21.95 22.26 21.73 22.07 697,779 +0.17(+0.78%)
Mar 27, 2018 21.56 22.04 21.49 21.90 1,002,745 +0.42(+1.96%)
Mar 26, 2018 21.65 21.96 21.36 21.48 1,205,492 -0.12(-0.56%)
Mar 23, 2018 22.01 22.07 21.54 21.60 833,697 -0.37(-1.68%)
Mar 22, 2018 22.26 22.26 21.97 21.97 1,030,149 -0.36(-1.61%)
Mar 21, 2018 22.30 22.55 22.20 22.33 1,615,712 -0.18(-0.80%)
Mar 20, 2018 22.66 22.82 22.50 22.51 870,155 -0.05(-0.22%)
Mar 19, 2018 22.96 22.47 22.56 664,405 -0.32(-1.40%)
Mar 16, 2018 23.00 23.36 22.87 22.88 3,063,297 -0.11(-0.48%)
Mar 15, 2018 23.11 23.19 22.47 22.99 1,032,979 -0.01(-0.04%)
Mar 14, 2018 22.91 23.03 22.77 23.00 685,038 +0.30(+1.32%)
Mar 13, 2018 22.65 22.91 22.59 22.70 677,382 +0.09(+0.40%)
Mar 12, 2018 22.54 22.66 22.41 22.61 469,001 +0.12(+0.53%)
Mar 09, 2018 22.51 22.53 22.26 22.49 497,275 +0.10(+0.45%)
Mar 08, 2018 22.38 22.56 22.25 22.39 558,682 +0.12(+0.54%)
Mar 07, 2018 22.09 22.27 682,199 -0.24(-1.07%)
Mar 06, 2018 22.76 22.76 22.41 22.51 853,494 -0.10(-0.44%)
Mar 05, 2018 22.15 22.71 22.03 22.61 1,114,293 +0.38(+1.71%)
Mar 02, 2018 22.00 22.27 21.92 22.23 869,972 +0.12(+0.54%)
Mar 01, 2018 22.27 22.40 21.91 22.11 970,345 -0.20(-0.90%)
Feb 28, 2018 22.68 22.68 22.14 22.31 2,685,811 -0.19(-0.84%)
Feb 27, 2018 22.79 23.01 22.43 22.50 856,241 -0.23(-1.01%)
Feb 26, 2018 23.08 23.08 22.51 22.73 758,853 -0.15(-0.66%)
Feb 23, 2018 22.83 23.17 22.73 22.88 745,274 +0.25(+1.10%)
Feb 22, 2018 22.54 22.82 22.41 22.63 918,017 +0.15(+0.67%)
Feb 21, 2018 22.49 22.78 22.37 22.48 1,135,707 +0.07(+0.31%)
Feb 20, 2018 22.82 22.92 22.27 22.41 1,251,804 -0.41(-1.80%)
Feb 16, 2018 22.82 22.82 22.82 0 -0.09(-0.39%)
Feb 15, 2018 22.91 23.00 22.30 22.91 1,236,367 +0.11(+0.48%)
Feb 14, 2018 22.34 23.02 22.01 22.80 1,707,780 +0.22(+0.97%)
Feb 13, 2018 22.58 1,358,489 -0.22(-0.96%)
Feb 12, 2018 22.22 23.13 22.13 22.80 1,581,292 +0.80(+3.64%)
Feb 09, 2018 22.28 22.48 21.64 22.00 1,055,649 -0.18(-0.81%)
Feb 08, 2018 22.89 22.90 22.17 22.18 1,019,315 -0.61(-2.68%)
Feb 07, 2018 22.65 22.87 22.53 22.79 1,268,254 +0.17(+0.75%)
Feb 06, 2018 22.65 21.62 22.62 1,435,194 +0.16(+0.71%)
Feb 05, 2018 22.92 22.93 22.19 22.46 1,246,451 -0.60(-2.60%)
Feb 02, 2018 23.65 23.69 23.03 23.06 1,038,069 -0.70(-2.95%)
Feb 01, 2018 23.59 23.77 23.34 23.76 1,312,510 +0.18(+0.76%)
Jan 31, 2018 23.70 23.83 23.48 23.58 1,597,628 -0.06(-0.25%)
Jan 30, 2018 24.37 24.40 23.63 23.64 1,597,367 -0.94(-3.82%)
Jan 29, 2018 25.03 25.11 24.53 24.58 949,623 -0.51(-2.03%)
Jan 26, 2018 25.51 25.51 25.00 25.09 888,975 -0.28(-1.10%)
Jan 25, 2018 25.66 25.70 25.36 25.37 954,434 -0.29(-1.13%)
Jan 24, 2018 25.65 25.66 25.44 25.66 1,342,091 +0.09(+0.35%)
Jan 23, 2018 25.71 25.82 25.55 25.57 1,260,395 -0.18(-0.70%)
Jan 22, 2018 25.64 25.88 25.55 25.75 953,738 +0.10(+0.39%)
Jan 19, 2018 25.30 25.69 25.20 25.65 1,088,139 +0.24(+0.94%)
Jan 18, 2018 25.66 25.66 25.32 25.41 1,183,943 -0.26(-1.01%)
Jan 17, 2018 25.65 25.74 25.52 25.67 730,175 +0.06(+0.23%)
Jan 16, 2018 25.75 25.78 25.45 25.61 889,851 -0.08(-0.31%)
Jan 15, 2018 25.75 25.93 25.60 25.69 287,957 -0.09(-0.35%)
Jan 12, 2018 25.88 25.98 25.71 25.78 694,095 -0.03(-0.12%)
Jan 11, 2018 25.81 25.90 25.62 25.81 727,898 +0.03(+0.12%)
Jan 10, 2018 26.07 26.07 25.67 25.78 925,571 -0.29(-1.11%)
Jan 09, 2018 25.94 26.37 25.80 26.07 1,200,697 +0.10(+0.39%)
Jan 08, 2018 25.98 26.05 25.76 25.97 940,895 -0.02(-0.08%)
Jan 05, 2018 26.12 26.15 25.84 25.99 626,547 -0.12(-0.46%)
Jan 04, 2018 26.03 26.12 25.81 26.11 939,746 +0.09(+0.35%)
Jan 03, 2018 26.12 26.15 25.96 26.02 844,472 -0.11(-0.42%)
Jan 02, 2018 26.03 26.17 25.74 26.13 758,552 +0.10(+0.38%)
Dec 29, 2017 26.03 26.03 26.03 0 +0.09(+0.35%)
Dec 28, 2017 25.95 25.96 25.70 25.94 723,633 -0.03(-0.12%)
Dec 27, 2017 25.73 26.02 25.55 25.97 678,089 +0.46(+1.80%)
Dec 22, 2017 25.40 25.65 25.26 25.51 1,017,938 +0.15(+0.59%)
Dec 21, 2017 25.70 25.73 25.29 25.36 992,409 -0.33(-1.28%)
Dec 20, 2017 25.70 25.76 25.47 25.69 739,296 -0.01(-0.04%)
Dec 19, 2017 26.59 26.74 25.18 25.70 2,650,112 -0.90(-3.38%)
Dec 18, 2017 27.25 27.60 26.55 26.60 1,610,126 -0.60(-2.21%)
Dec 15, 2017 27.30 27.48 27.14 27.20 2,548,697 -0.07(-0.26%)
Dec 14, 2017 27.59 27.74 27.18 27.27 746,029 -0.31(-1.12%)
Dec 13, 2017 27.69 27.79 27.54 27.58 1,067,142 +0.06(+0.22%)
Dec 12, 2017 27.82 27.87 27.46 27.52 927,241 -0.21(-0.76%)
Dec 11, 2017 27.68 27.82 27.61 27.73 545,083 +0.11(+0.40%)
Dec 08, 2017 27.78 27.78 27.45 27.62 1,493,693 -0.03(-0.11%)
Dec 07, 2017 27.72 27.91 27.57 27.65 931,403 +0.04(+0.14%)
Dec 06, 2017 27.41 27.71 27.37 27.61 690,131 +0.17(+0.62%)
Dec 05, 2017 27.32 27.52 27.25 27.44 572,376 +0.09(+0.33%)
Dec 04, 2017 27.35 27.51 27.01 27.35 724,220 +0.09(+0.33%)
Dec 01, 2017 27.24 27.28 27.05 27.26 1,276,478 +0.16(+0.59%)
Nov 30, 2017 26.89 27.16 26.82 27.10 2,047,268 +0.19(+0.71%)
Nov 29, 2017 26.65 26.91 26.55 26.91 563,048 +0.14(+0.52%)
Nov 28, 2017 26.72 26.89 26.69 26.77 655,873 +0.03(+0.11%)
Nov 27, 2017 26.85 26.88 26.42 26.74 530,961 -0.14(-0.52%)
Nov 24, 2017 26.84 26.90 26.74 26.88 321,938 +0.14(+0.52%)
Nov 23, 2017 26.71 26.87 26.70 26.74 208,979 -0.03(-0.11%)
Nov 22, 2017 26.79 26.85 26.55 26.77 712,398 +0.19(+0.71%)
Nov 21, 2017 26.36 26.88 26.35 26.58 645,542 +0.02(+0.08%)
Nov 20, 2017 26.36 26.56 26.25 26.56 783,847 +0.22(+0.84%)
Nov 17, 2017 26.50 26.50 26.25 26.34 984,775 -0.06(-0.23%)
Nov 16, 2017 26.25 26.47 26.23 26.40 399,097 +0.17(+0.65%)
Nov 15, 2017 26.41 26.42 25.97 26.23 551,866 -0.20(-0.76%)
Nov 14, 2017 26.36 26.47 26.15 26.43 648,754 +0.07(+0.27%)
Nov 13, 2017 26.17 26.41 25.73 26.36 1,206,870 +0.25(+0.96%)
Nov 10, 2017 27.18 27.22 25.63 26.11 1,486,793 -0.93(-3.44%)
Nov 09, 2017 26.90 27.13 26.81 27.04 1,010,560 +0.03(+0.11%)
Nov 08, 2017 27.00 27.08 26.81 27.01 614,054 -0.10(-0.37%)
Nov 07, 2017 26.81 27.11 26.71 27.11 859,746 +0.37(+1.38%)
Nov 06, 2017 26.49 26.80 26.49 26.74 902,986 +0.27(+1.02%)
Nov 03, 2017 26.22 26.49 26.05 26.47 651,897 +0.06(+0.23%)
Nov 02, 2017 26.42 26.48 26.18 26.41 741,096 +0.00(+0.00%)
Nov 01, 2017 26.31 26.49 26.11 26.41 799,160 +0.17(+0.65%)
Oct 31, 2017 26.33 26.43 26.20 26.24 673,888 -0.02(-0.08%)
Oct 30, 2017 25.99 26.31 25.95 26.26 948,963 +0.31(+1.19%)
Oct 27, 2017 25.57 25.95 25.41 25.95 753,207 +0.39(+1.53%)
Oct 26, 2017 25.50 25.73 25.43 25.56 894,648 +0.17(+0.67%)
Oct 25, 2017 25.83 25.83 25.36 25.39 775,150 -0.44(-1.70%)
Oct 24, 2017 25.95 26.14 25.77 25.83 559,545 -0.05(-0.19%)
Oct 23, 2017 26.03 26.17 25.86 25.88 627,329 -0.26(-0.99%)
Oct 20, 2017 25.89 26.18 25.56 26.14 1,164,160 +0.26(+1.00%)
Oct 19, 2017 25.84 26.26 25.80 25.88 767,225 +0.00(+0.00%)
Oct 18, 2017 26.33 26.34 25.88 25.88 1,066,400 -0.43(-1.63%)
Oct 17, 2017 26.19 26.34 26.14 26.31 801,210 +0.12(+0.46%)
Oct 16, 2017 26.28 26.28 25.95 26.19 741,698 +0.07(+0.27%)
Oct 13, 2017 25.95 26.14 25.85 26.12 796,428 +0.23(+0.89%)
Oct 12, 2017 26.10 26.10 25.81 25.89 708,936 -0.07(-0.27%)
Oct 11, 2017 25.87 26.10 25.71 25.96 1,044,352 +0.18(+0.70%)
Oct 10, 2017 25.81 25.95 25.67 25.78 663,472 +0.26(+1.02%)
Oct 06, 2017 25.40 25.55 25.27 25.52 623,445 +0.05(+0.20%)
Oct 05, 2017 25.76 25.84 25.44 25.47 689,837 -0.30(-1.16%)
Oct 04, 2017 25.85 25.94 25.60 25.77 887,044 -0.09(-0.35%)
Oct 03, 2017 25.66 25.96 25.50 25.86 965,859 +0.20(+0.78%)
Oct 02, 2017 25.75 25.81 25.47 25.66 1,619,005 -0.19(-0.74%)
Sep 29, 2017 26.12 26.15 25.84 25.85 1,341,020 -0.26(-1.00%)
Sep 28, 2017 25.56 26.19 25.50 26.11 2,551,226 +0.60(+2.35%)
Sep 27, 2017 25.51 25.51 2,567,499 +0.55(+2.20%)
Sep 26, 2017 24.93 25.04 24.81 24.96 1,267,428 +0.08(+0.32%)
Sep 25, 2017 24.48 24.91 24.30 24.88 1,317,390 +0.64(+2.64%)
Sep 22, 2017 24.27 24.29 24.02 24.24 1,252,313 -0.01(-0.04%)
Sep 21, 2017 23.87 24.28 23.74 24.25 1,583,305 +0.38(+1.59%)
Sep 20, 2017 23.92 23.92 23.66 23.87 1,183,915 +0.06(+0.25%)
Sep 19, 2017 23.28 23.88 23.28 23.81 1,110,610 +0.77(+3.34%)
Sep 18, 2017 22.91 23.11 22.80 23.04 823,520 +0.16(+0.70%)
Sep 15, 2017 22.84 22.94 22.80 22.88 3,226,772 +0.04(+0.18%)
Sep 14, 2017 22.80 22.93 22.75 22.84 1,248,866 +0.14(+0.62%)
Sep 13, 2017 22.68 22.80 22.57 22.70 742,884 +0.08(+0.35%)
Sep 12, 2017 22.62 22.65 22.51 22.62 601,620 +0.00(+0.00%)
Sep 11, 2017 22.80 22.86 22.54 22.62 474,202 -0.14(-0.62%)
Sep 08, 2017 22.91 22.91 22.67 22.76 836,893 -0.11(-0.48%)
Sep 07, 2017 23.12 23.14 22.84 22.87 780,526 -0.25(-1.08%)
Sep 06, 2017 22.94 23.21 22.89 23.12 861,489 +0.31(+1.36%)
Sep 05, 2017 23.24 23.24 22.53 22.81 902,562 -0.31(-1.34%)
Sep 01, 2017 22.95 23.15 22.66 23.12 604,563 +0.25(+1.09%)
Aug 31, 2017 22.99 22.99 22.61 22.87 1,373,718 +0.02(+0.09%)
Aug 30, 2017 22.64 23.02 22.50 22.85 843,556 +0.27(+1.20%)
Aug 29, 2017 22.30 22.62 22.14 22.58 856,049 +0.23(+1.03%)
Aug 28, 2017 22.73 22.73 22.26 22.35 574,279 -0.39(-1.72%)
Aug 25, 2017 23.04 23.06 22.66 22.74 951,042 -0.25(-1.09%)
Aug 24, 2017 23.12 23.16 22.88 22.99 938,362 -0.16(-0.69%)
Aug 23, 2017 22.85 23.22 22.73 23.15 720,916 +0.30(+1.31%)
Aug 22, 2017 22.47 23.01 22.47 22.85 879,902 +0.50(+2.24%)
Aug 21, 2017 22.75 22.75 22.25 22.35 801,751 -0.33(-1.46%)
Aug 18, 2017 22.70 22.81 22.50 22.68 683,716 -0.17(-0.74%)
Aug 17, 2017 22.98 22.99 22.70 22.85 928,387 -0.13(-0.57%)
Aug 16, 2017 23.21 23.30 22.96 22.98 1,025,480 -0.14(-0.61%)
Aug 15, 2017 23.48 23.50 23.02 23.12 1,251,079 -0.32(-1.37%)
Aug 14, 2017 23.25 23.59 23.25 23.44 1,103,566 +0.22(+0.95%)
Aug 11, 2017 23.64 23.65 23.10 23.22 1,242,557 -0.62(-2.60%)
Aug 10, 2017 24.17 24.18 23.68 23.84 1,010,647 -0.28(-1.16%)
Aug 09, 2017 24.60 24.60 24.11 24.12 916,319 -0.44(-1.79%)
Aug 08, 2017 25.06 25.13 24.45 24.56 835,923 -0.48(-1.92%)
Aug 04, 2017 25.00 25.17 24.93 25.04 485,250 +0.14(+0.56%)
Aug 03, 2017 25.00 25.12 24.74 24.90 498,853 +0.08(+0.32%)
Aug 02, 2017 24.80 25.08 24.76 24.82 706,364 -0.23(-0.92%)
Aug 01, 2017 24.59 25.09 24.37 25.05 971,701 +0.43(+1.75%)
Jul 31, 2017 24.59 24.83 24.49 24.62 505,161 +0.07(+0.29%)
Jul 28, 2017 24.73 24.74 24.45 24.55 710,060 -0.18(-0.73%)
Jul 27, 2017 24.96 24.97 24.46 24.73 773,595 -0.12(-0.48%)
Jul 26, 2017 24.90 25.00 24.72 24.85 553,760 +0.01(+0.04%)
Jul 25, 2017 24.87 24.99 24.57 24.84 738,730 -0.03(-0.12%)
Jul 24, 2017 24.96 24.98 24.77 24.87 464,450 -0.05(-0.20%)
Jul 21, 2017 25.48 25.48 24.88 24.92 444,028 -0.48(-1.89%)
Jul 20, 2017 25.40 25.71 25.36 25.40 711,784 +0.24(+0.95%)
Jul 19, 2017 24.86 25.24 24.80 25.16 618,900 +0.23(+0.92%)
Jul 18, 2017 25.02 25.09 24.90 24.93 597,670 +0.02(+0.08%)
Jul 17, 2017 25.00 25.13 24.85 24.91 629,706 -0.11(-0.44%)
Jul 14, 2017 24.76 25.13 24.69 25.02 700,010 +0.37(+1.50%)
Jul 13, 2017 25.02 25.02 24.61 24.65 753,497 -0.32(-1.28%)
Jul 12, 2017 25.09 25.29 24.85 24.97 1,168,032 +0.06(+0.24%)
Jul 11, 2017 24.72 25.00 24.36 24.91 1,176,332 +0.26(+1.05%)
Jul 10, 2017 24.91 24.98 24.62 24.65 764,202 -0.33(-1.32%)
Jul 07, 2017 25.01 25.04 24.66 24.98 716,427 -0.05(-0.20%)
Jul 06, 2017 24.94 25.24 24.79 25.03 799,731 +0.07(+0.28%)
Jul 05, 2017 25.33 25.41 24.92 24.96 1,098,226 -0.16(-0.64%)
Jul 04, 2017 25.56 25.74 25.02 25.12 462,540 -0.28(-1.10%)
Jul 03, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jun 30, 2017 25.51 25.54 25.21 25.40 697,120 -0.05(-0.20%)
Jun 29, 2017 25.90 25.90 25.39 25.45 1,121,753 -0.42(-1.62%)
Jun 28, 2017 25.24 25.97 25.18 25.87 1,149,579 +0.70(+2.78%)
Jun 27, 2017 24.96 25.17 24.85 25.17 1,543,040 +0.23(+0.92%)
Jun 26, 2017 24.99 25.05 24.80 24.94 750,249 +0.09(+0.36%)
Jun 23, 2017 24.67 24.90 24.31 24.85 942,722 +0.21(+0.85%)
Jun 22, 2017 24.96 25.10 24.56 24.64 1,552,100 -0.24(-0.96%)
Jun 21, 2017 25.42 25.51 24.87 24.88 1,287,208 -0.55(-2.16%)
Jun 20, 2017 25.70 25.71 25.39 25.43 1,356,273 -0.38(-1.47%)
Jun 19, 2017 25.64 25.97 25.57 25.81 999,223 +0.23(+0.90%)
Jun 16, 2017 25.41 25.83 25.38 25.58 2,452,820 +0.11(+0.43%)
Jun 15, 2017 25.72 25.76 25.42 25.47 1,045,251 -0.26(-1.01%)
Jun 14, 2017 26.00 26.18 25.72 25.73 1,020,592 -0.41(-1.57%)
Jun 13, 2017 26.23 26.24 25.84 26.14 1,356,088 -0.01(-0.04%)
Jun 12, 2017 26.46 26.59 26.12 26.15 900,055 -0.18(-0.68%)
Jun 09, 2017 26.17 26.36 26.06 26.33 845,319 +0.20(+0.77%)
Jun 08, 2017 26.04 26.16 25.95 26.13 599,806 +0.04(+0.15%)
Jun 07, 2017 26.63 26.63 25.99 26.09 884,041 -0.47(-1.77%)
Jun 06, 2017 26.62 26.72 26.46 26.56 933,958 -0.10(-0.38%)
Jun 05, 2017 26.76 26.77 26.50 26.66 569,674 -0.07(-0.26%)
Jun 02, 2017 26.71 26.86 26.60 26.73 859,471 -0.07(-0.26%)
Jun 01, 2017 26.70 26.86 26.40 26.80 1,178,876 +0.05(+0.19%)
May 31, 2017 26.34 26.76 26.27 26.75 2,402,386 +0.46(+1.75%)
May 30, 2017 26.50 26.56 26.20 26.29 611,649 -0.19(-0.72%)
May 29, 2017 26.62 26.64 26.40 26.48 261,239 +0.02(+0.08%)
May 26, 2017 26.86 26.89 26.34 26.46 655,528 -0.30(-1.12%)
May 25, 2017 26.96 27.06 26.62 26.76 471,854 -0.25(-0.93%)
May 24, 2017 27.10 27.24 26.79 27.01 587,317 -0.04(-0.15%)
May 23, 2017 27.16 27.24 27.01 27.05 789,037 +0.04(+0.15%)
May 19, 2017 26.44 27.16 26.31 27.01 1,165,051 +0.67(+2.54%)
May 18, 2017 26.36 26.48 26.06 26.34 1,007,471 -0.26(-0.98%)
May 17, 2017 27.04 27.08 26.44 26.60 1,166,509 -0.46(-1.70%)
May 16, 2017 27.29 27.43 27.05 27.06 944,408 -0.18(-0.66%)
May 15, 2017 27.37 27.56 27.23 27.24 900,454 +0.05(+0.18%)
May 12, 2017 27.28 27.35 27.10 27.19 661,659 -0.09(-0.33%)
May 11, 2017 27.76 27.77 27.01 27.28 1,078,808 -0.48(-1.73%)
May 10, 2017 28.14 28.14 27.60 27.76 1,486,608 -0.24(-0.86%)
May 09, 2017 28.18 28.20 27.81 28.00 1,109,898 -0.21(-0.74%)
May 08, 2017 28.17 28.22 27.93 28.21 1,247,654 +0.18(+0.64%)
May 05, 2017 27.89 28.20 27.72 28.03 1,032,805 +0.21(+0.75%)
May 04, 2017 28.25 28.25 27.66 27.82 1,119,344 -0.47(-1.66%)
May 03, 2017 28.29 28.39 28.14 28.29 828,209 -0.01(-0.04%)
May 02, 2017 28.10 28.43 28.04 28.30 1,273,302 +0.14(+0.50%)
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.