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, 2019 22.18 22.18 21.75 21.82 2,181,980 -0.33(-1.49%)
Apr 29, 2019 22.12 22.20 21.97 22.15 1,706,975 -0.01(-0.05%)
Apr 26, 2019 22.26 22.26 21.89 22.16 1,465,632 -0.09(-0.40%)
Apr 25, 2019 22.31 22.36 22.22 22.25 2,479,965 -0.03(-0.13%)
Apr 24, 2019 22.45 22.57 22.27 22.28 1,183,742 -0.17(-0.76%)
Apr 23, 2019 22.25 22.50 22.20 22.45 1,362,604 +0.23(+1.04%)
Apr 22, 2019 22.23 22.34 22.17 22.22 1,963,504 -0.12(-0.54%)
Apr 18, 2019 22.34 22.34 22.34 0 +0.06(+0.27%)
Apr 17, 2019 22.35 22.40 22.23 22.28 1,144,719 -0.01(-0.04%)
Apr 16, 2019 22.38 22.39 22.18 22.29 1,282,769 -0.04(-0.18%)
Apr 15, 2019 22.30 22.42 22.27 22.33 978,427 +0.07(+0.31%)
Apr 12, 2019 22.39 22.43 22.23 22.26 813,304 -0.01(-0.04%)
Apr 11, 2019 22.10 22.40 22.07 22.27 1,387,758 +0.19(+0.86%)
Apr 10, 2019 22.05 22.14 21.95 22.08 1,328,728 +0.01(+0.05%)
Apr 09, 2019 21.89 22.07 21.82 22.07 1,483,318 +0.19(+0.87%)
Apr 08, 2019 21.91 21.93 21.80 21.88 1,852,333 -0.05(-0.23%)
Apr 05, 2019 22.00 22.02 21.83 21.93 878,637 -0.05(-0.23%)
Apr 04, 2019 21.98 22.04 21.84 21.98 1,273,075 -0.06(-0.27%)
Apr 03, 2019 22.12 22.13 21.79 22.04 1,939,994 -0.05(-0.23%)
Apr 02, 2019 22.24 22.37 22.07 22.09 2,333,410 -0.10(-0.45%)
Apr 01, 2019 22.18 22.24 22.08 22.19 1,634,013 +0.08(+0.36%)
Mar 29, 2019 22.10 22.15 21.98 22.11 1,186,977 +0.11(+0.50%)
Mar 28, 2019 21.86 22.06 21.85 22.00 1,501,526 +0.11(+0.50%)
Mar 27, 2019 22.00 22.06 21.76 21.89 2,022,694 -0.10(-0.45%)
Mar 26, 2019 21.78 22.01 21.77 21.99 1,779,666 +0.34(+1.57%)
Mar 25, 2019 21.76 21.79 21.45 21.65 1,878,341 -0.13(-0.60%)
Mar 22, 2019 22.10 22.11 21.69 21.78 2,118,596 -0.33(-1.49%)
Mar 21, 2019 21.96 22.39 21.87 22.11 1,965,685 +0.04(+0.18%)
Mar 20, 2019 22.04 22.24 22.01 22.07 1,885,077 +0.05(+0.23%)
Mar 19, 2019 22.19 22.20 22.00 22.02 4,239,850 -0.10(-0.45%)
Mar 18, 2019 22.05 22.19 21.83 22.12 953,303 +0.21(+0.96%)
Mar 15, 2019 21.83 22.17 21.81 21.91 3,841,082 +0.10(+0.46%)
Mar 14, 2019 21.88 22.17 21.81 21.81 1,450,787 +0.00(+0.00%)
Mar 13, 2019 21.65 21.86 21.62 21.81 3,056,514 +0.22(+1.02%)
Mar 12, 2019 21.79 21.86 21.59 21.59 1,168,162 -0.15(-0.69%)
Mar 11, 2019 21.64 21.84 21.62 21.74 1,379,295 +0.07(+0.32%)
Mar 08, 2019 21.63 21.69 21.50 21.67 1,470,725 -0.08(-0.37%)
Mar 07, 2019 21.79 21.87 21.61 21.75 1,053,815 +0.08(+0.37%)
Mar 06, 2019 21.79 21.84 21.65 21.67 1,300,642 -0.02(-0.09%)
Mar 05, 2019 22.06 22.06 21.62 21.69 1,294,699 -0.22(-1.00%)
Mar 04, 2019 21.78 22.09 21.75 21.91 1,941,714 +0.25(+1.15%)
Mar 01, 2019 21.26 21.91 21.19 21.66 2,779,789 +0.50(+2.36%)
Feb 28, 2019 21.13 21.24 21.04 21.16 3,059,324 +0.00(+0.00%)
Feb 27, 2019 21.18 21.19 21.00 21.16 1,020,520 +0.06(+0.28%)
Feb 26, 2019 21.20 21.39 21.08 21.10 1,393,009 -0.07(-0.33%)
Feb 25, 2019 21.14 21.26 21.03 21.17 1,137,600 +0.03(+0.14%)
Feb 22, 2019 21.18 21.29 21.05 21.14 1,267,198 +0.00(+0.00%)
Feb 21, 2019 21.37 21.37 21.10 21.14 3,134,883 -0.12(-0.56%)
Feb 20, 2019 21.15 21.47 21.08 21.26 2,620,951 +0.26(+1.24%)
Feb 19, 2019 21.32 21.38 20.86 21.00 3,713,946 -0.32(-1.50%)
Feb 15, 2019 21.32 21.32 21.32 0 -0.23(-1.07%)
Feb 14, 2019 21.24 21.62 21.08 21.55 2,380,154 +0.34(+1.60%)
Feb 13, 2019 21.24 21.34 21.06 21.21 1,345,605 +0.03(+0.14%)
Feb 12, 2019 21.17 21.24 21.09 21.18 1,217,780 +0.08(+0.38%)
Feb 11, 2019 20.89 21.16 20.84 21.10 1,168,775 +0.17(+0.81%)
Feb 08, 2019 20.71 20.95 20.63 20.93 1,604,105 +0.23(+1.11%)
Feb 07, 2019 20.85 20.93 20.59 20.70 3,422,975 -0.17(-0.81%)
Feb 06, 2019 20.79 20.98 20.73 20.87 1,119,847 +0.08(+0.38%)
Feb 05, 2019 20.92 21.03 20.62 20.79 1,449,246 -0.05(-0.24%)
Feb 04, 2019 20.90 21.01 20.64 20.84 1,252,728 -0.04(-0.19%)
Feb 01, 2019 21.13 21.14 20.80 20.88 1,603,441 -0.24(-1.14%)
Jan 31, 2019 21.29 21.31 21.02 21.12 1,400,941 -0.10(-0.47%)
Jan 30, 2019 21.44 21.44 21.12 21.22 1,305,534 +0.02(+0.09%)
Jan 29, 2019 21.15 21.36 21.01 21.20 1,222,488 +0.16(+0.76%)
Jan 28, 2019 21.00 21.07 20.64 21.04 1,041,265 +0.03(+0.14%)
Jan 25, 2019 21.03 21.19 20.87 21.01 1,147,870 +0.06(+0.29%)
Jan 24, 2019 20.75 21.02 20.65 20.95 948,794 +0.26(+1.26%)
Jan 23, 2019 21.25 21.25 20.58 20.69 1,310,245 -0.48(-2.27%)
Jan 22, 2019 21.49 21.49 21.04 21.17 1,119,717 -0.23(-1.07%)
Jan 21, 2019 21.79 21.79 21.40 21.40 696,099 -0.18(-0.83%)
Jan 18, 2019 21.45 21.68 21.41 21.58 1,718,612 +0.31(+1.46%)
Jan 17, 2019 21.11 21.32 21.02 21.27 931,120 +0.13(+0.61%)
Jan 16, 2019 21.12 21.20 20.85 21.14 1,259,711 +0.19(+0.91%)
Jan 15, 2019 20.87 21.28 20.73 20.95 1,367,159 +0.16(+0.77%)
Jan 14, 2019 21.00 21.01 20.73 20.79 1,719,858 -0.11(-0.53%)
Jan 11, 2019 21.32 21.32 20.90 20.90 1,162,508 -0.34(-1.60%)
Jan 10, 2019 20.99 21.29 20.70 21.24 1,688,063 +0.30(+1.43%)
Jan 09, 2019 20.65 20.94 20.42 20.94 2,522,506 +0.59(+2.90%)
Jan 08, 2019 20.64 20.69 20.31 20.35 1,620,062 -0.14(-0.68%)
Jan 07, 2019 20.32 20.65 20.21 20.49 3,697,600 +0.32(+1.59%)
Jan 04, 2019 19.71 20.30 19.55 20.17 1,394,828 +0.63(+3.22%)
Jan 03, 2019 19.40 19.58 19.20 19.54 2,380,056 +0.13(+0.67%)
Jan 02, 2019 19.37 19.58 18.98 19.41 1,569,419 +0.07(+0.36%)
Dec 31, 2018 19.34 19.34 19.34 0 +0.13(+0.68%)
Dec 28, 2018 19.19 19.36 19.00 19.21 1,218,358 +0.08(+0.42%)
Dec 27, 2018 19.06 19.15 18.67 19.13 1,820,925 +0.23(+1.22%)
Dec 24, 2018 18.90 18.90 18.90 0 -0.40(-2.07%)
Dec 21, 2018 19.25 19.53 19.05 19.30 4,160,382 +0.06(+0.31%)
Dec 20, 2018 19.64 19.64 19.18 19.24 1,584,897 -0.56(-2.83%)
Dec 19, 2018 19.83 20.23 19.72 19.80 2,121,847 -0.02(-0.10%)
Dec 18, 2018 19.72 20.13 19.50 19.82 2,698,810 +0.02(+0.10%)
Dec 17, 2018 20.30 20.37 19.67 19.80 1,968,483 -0.46(-2.27%)
Dec 14, 2018 20.35 20.44 20.22 20.26 1,080,392 -0.13(-0.64%)
Dec 13, 2018 20.59 20.70 20.29 20.39 1,314,107 -0.02(-0.10%)
Dec 12, 2018 20.54 20.59 20.33 20.41 1,638,470 +0.12(+0.59%)
Dec 11, 2018 21.04 21.19 20.26 20.29 3,075,157 -0.21(-1.02%)
Dec 10, 2018 20.87 20.97 20.32 20.50 1,724,767 -0.42(-2.01%)
Dec 07, 2018 21.59 21.75 20.88 20.92 1,885,621 -0.54(-2.52%)
Dec 06, 2018 21.45 21.53 21.10 21.46 1,725,129 -0.19(-0.88%)
Dec 05, 2018 21.27 21.81 21.23 21.65 883,152 +0.40(+1.88%)
Dec 04, 2018 21.26 21.39 21.01 21.25 1,723,353 -0.01(-0.05%)
Dec 03, 2018 21.68 21.75 21.07 21.26 1,512,709 -0.10(-0.47%)
Nov 30, 2018 21.43 21.58 21.21 21.36 2,884,454 -0.23(-1.07%)
Nov 29, 2018 21.23 21.83 21.13 21.59 1,159,222 +0.41(+1.94%)
Nov 28, 2018 21.42 21.43 20.99 21.18 1,586,768 -0.22(-1.03%)
Nov 27, 2018 21.69 21.87 21.36 21.40 1,269,034 -0.35(-1.61%)
Nov 26, 2018 21.85 22.04 21.60 21.75 1,694,751 -0.17(-0.78%)
Nov 23, 2018 22.05 22.05 21.35 21.92 1,264,570 -0.16(-0.72%)
Nov 22, 2018 22.16 22.32 22.08 22.08 426,659 -0.01(-0.05%)
Nov 21, 2018 22.52 22.55 22.06 22.09 2,267,264 -0.43(-1.91%)
Nov 20, 2018 22.68 22.69 22.25 22.52 1,683,044 -0.26(-1.14%)
Nov 19, 2018 22.75 22.95 22.73 22.78 977,266 +0.02(+0.09%)
Nov 16, 2018 22.82 22.96 22.75 22.76 658,990 -0.03(-0.13%)
Nov 15, 2018 22.77 22.96 22.70 22.79 1,013,668 -0.01(-0.04%)
Nov 14, 2018 22.71 23.04 22.68 22.80 1,056,173 +0.18(+0.80%)
Nov 13, 2018 22.66 23.06 22.44 22.62 1,248,942 -0.06(-0.26%)
Nov 12, 2018 23.47 23.50 22.52 22.68 1,439,044 -0.66(-2.83%)
Nov 09, 2018 22.75 23.44 22.71 23.34 2,175,725 +0.36(+1.57%)
Nov 08, 2018 22.94 23.29 22.63 22.98 2,388,098 +0.01(+0.04%)
Nov 07, 2018 22.29 23.05 22.10 22.97 3,339,650 +0.76(+3.42%)
Nov 06, 2018 22.30 22.36 22.07 22.21 921,524 -0.04(-0.18%)
Nov 05, 2018 21.60 22.43 21.40 22.25 1,584,610 +0.66(+3.06%)
Nov 02, 2018 21.55 21.80 21.36 21.59 1,350,254 +0.05(+0.23%)
Nov 01, 2018 21.34 21.75 21.30 21.54 1,315,480 +0.19(+0.89%)
Oct 31, 2018 20.99 21.46 20.91 21.35 1,863,232 +0.48(+2.30%)
Oct 30, 2018 20.80 20.94 20.68 20.87 4,446,160 -0.42(-1.97%)
Oct 29, 2018 21.80 22.02 21.16 21.29 1,582,275 -0.55(-2.52%)
Oct 26, 2018 21.61 22.02 21.30 21.84 1,051,016 +0.17(+0.78%)
Oct 25, 2018 22.00 22.07 21.43 21.67 1,267,334 -0.27(-1.23%)
Oct 24, 2018 22.42 22.44 21.83 21.94 1,506,273 -0.46(-2.05%)
Oct 23, 2018 22.21 22.43 21.99 22.40 1,058,146 -0.06(-0.27%)
Oct 22, 2018 22.49 22.56 22.35 22.46 1,387,261 -0.03(-0.13%)
Oct 19, 2018 22.03 22.66 22.03 22.49 1,180,291 +0.40(+1.81%)
Oct 18, 2018 22.14 22.21 21.90 22.09 838,556 -0.07(-0.32%)
Oct 17, 2018 22.15 22.22 21.73 22.16 989,495 +0.02(+0.09%)
Oct 16, 2018 21.77 22.20 21.70 22.14 920,549 +0.45(+2.07%)
Oct 15, 2018 21.67 21.78 21.55 21.69 1,054,011 +0.03(+0.14%)
Oct 12, 2018 22.10 22.15 21.50 21.66 1,451,429 -0.22(-1.01%)
Oct 11, 2018 21.80 21.98 21.54 21.88 3,293,735 -0.11(-0.50%)
Oct 10, 2018 22.20 22.24 21.86 21.99 1,600,207 -0.30(-1.35%)
Oct 09, 2018 22.39 22.40 22.09 22.29 978,398 -0.10(-0.45%)
Oct 05, 2018 22.39 22.39 22.39 0 -0.17(-0.75%)
Oct 04, 2018 22.75 22.78 22.45 22.56 611,960 -0.22(-0.97%)
Oct 03, 2018 22.97 23.03 22.71 22.78 615,229 -0.17(-0.74%)
Oct 02, 2018 22.67 23.02 22.48 22.95 1,049,429 +0.32(+1.41%)
Oct 01, 2018 22.54 22.72 22.47 22.63 890,775 +0.23(+1.03%)
Sep 28, 2018 22.76 22.78 22.37 22.40 1,626,395 -0.35(-1.54%)
Sep 27, 2018 22.69 22.91 22.67 22.75 695,678 +0.06(+0.26%)
Sep 26, 2018 22.93 23.00 22.57 22.69 895,164 -0.28(-1.22%)
Sep 25, 2018 23.15 23.19 22.93 22.97 605,549 -0.12(-0.52%)
Sep 24, 2018 23.16 23.26 23.00 23.09 1,195,279 -0.05(-0.22%)
Sep 21, 2018 23.12 23.14 22.96 23.14 2,100,816 +0.11(+0.48%)
Sep 20, 2018 23.20 23.26 22.83 23.03 1,010,280 -0.14(-0.60%)
Sep 19, 2018 23.25 23.32 23.14 23.17 878,450 -0.12(-0.52%)
Sep 18, 2018 23.09 23.31 22.97 23.29 1,090,992 +0.30(+1.30%)
Sep 17, 2018 23.09 23.28 22.93 22.99 1,229,898 -0.08(-0.35%)
Sep 14, 2018 23.28 23.28 22.96 23.07 612,190 -0.17(-0.73%)
Sep 13, 2018 23.31 23.42 23.09 23.24 823,979 -0.07(-0.30%)
Sep 12, 2018 23.36 23.46 22.97 23.31 1,335,202 +0.16(+0.69%)
Sep 11, 2018 23.05 23.31 22.91 23.15 1,498,533 +0.13(+0.56%)
Sep 10, 2018 23.32 23.46 22.96 23.02 1,484,612 -0.25(-1.07%)
Sep 07, 2018 23.17 23.28 22.91 23.27 1,239,575 +0.08(+0.34%)
Sep 06, 2018 23.42 23.60 23.14 23.19 970,837 -0.24(-1.02%)
Sep 05, 2018 23.52 23.52 23.03 23.43 1,301,188 -0.10(-0.42%)
Sep 04, 2018 23.93 23.93 23.51 23.53 923,589 -0.45(-1.88%)
Aug 31, 2018 23.98 23.98 23.98 0 -0.32(-1.32%)
Aug 30, 2018 24.47 24.50 24.15 24.30 771,735 -0.12(-0.49%)
Aug 29, 2018 24.69 24.76 24.40 24.42 1,061,820 -0.27(-1.09%)
Aug 28, 2018 24.96 25.08 24.50 24.69 867,788 -0.22(-0.88%)
Aug 27, 2018 24.81 24.98 24.79 24.91 562,741 +0.04(+0.16%)
Aug 24, 2018 24.99 24.99 24.65 24.87 825,421 +0.02(+0.08%)
Aug 23, 2018 24.92 24.95 24.81 24.85 617,284 -0.04(-0.16%)
Aug 22, 2018 24.83 25.24 24.79 24.89 1,014,762 +0.14(+0.57%)
Aug 21, 2018 24.71 24.80 24.61 24.75 758,020 -0.07(-0.28%)
Aug 20, 2018 24.70 24.85 24.65 24.82 821,392 +0.10(+0.40%)
Aug 17, 2018 24.59 24.79 24.47 24.72 1,075,554 +0.16(+0.65%)
Aug 16, 2018 24.43 24.62 24.43 24.56 1,099,108 +0.25(+1.03%)
Aug 15, 2018 24.40 24.43 24.12 24.31 1,533,113 -0.18(-0.73%)
Aug 14, 2018 24.40 24.57 24.24 24.49 885,379 +0.18(+0.74%)
Aug 13, 2018 24.40 24.63 24.17 24.31 1,003,483 +0.00(+0.00%)
Aug 10, 2018 24.99 25.00 24.04 24.31 2,399,733 -0.90(-3.57%)
Aug 09, 2018 24.59 25.35 24.56 25.21 1,366,130 +0.62(+2.52%)
Aug 08, 2018 24.52 24.64 24.41 24.59 789,787 +0.09(+0.37%)
Aug 07, 2018 24.89 24.93 24.47 24.50 1,546,710 -0.22(-0.89%)
Aug 03, 2018 24.72 24.72 24.72 0 +0.01(+0.04%)
Aug 02, 2018 24.57 24.94 24.40 24.71 635,225 -0.08(-0.32%)
Aug 01, 2018 24.71 24.89 24.47 24.79 638,769 -0.01(-0.04%)
Jul 31, 2018 24.53 24.88 24.53 24.80 861,855 +0.27(+1.10%)
Jul 30, 2018 24.48 24.64 24.48 24.53 465,077 +0.06(+0.25%)
Jul 27, 2018 24.69 24.69 24.33 24.47 435,488 -0.22(-0.89%)
Jul 26, 2018 24.60 24.75 24.49 24.69 353,536 +0.10(+0.41%)
Jul 25, 2018 24.44 24.65 24.22 24.59 688,838 +0.23(+0.94%)
Jul 24, 2018 24.30 24.46 24.21 24.36 1,141,849 +0.16(+0.66%)
Jul 23, 2018 24.36 24.42 24.20 24.20 1,085,098 -0.17(-0.70%)
Jul 20, 2018 24.35 24.44 24.27 24.37 711,873 -0.09(-0.37%)
Jul 19, 2018 24.45 24.63 24.29 24.46 1,183,327 +0.13(+0.53%)
Jul 18, 2018 24.75 24.81 24.25 24.33 2,113,001 -0.44(-1.78%)
Jul 17, 2018 25.01 25.02 24.65 24.77 1,137,252 -0.23(-0.92%)
Jul 16, 2018 25.19 25.25 24.99 25.00 927,374 -0.25(-0.99%)
Jul 13, 2018 25.50 25.50 25.18 25.25 860,589 -0.19(-0.75%)
Jul 12, 2018 25.41 25.66 25.34 25.44 1,223,734 +0.08(+0.32%)
Jul 11, 2018 25.13 25.38 25.07 25.36 842,769 +0.05(+0.20%)
Jul 10, 2018 25.34 25.37 25.08 25.31 850,933 +0.11(+0.44%)
Jul 09, 2018 25.45 25.45 25.12 25.20 513,989 -0.09(-0.36%)
Jul 06, 2018 25.00 25.33 24.88 25.29 935,014 +0.26(+1.04%)
Jul 05, 2018 25.12 24.71 25.03 702,412 +0.26(+1.05%)
Jul 04, 2018 24.81 24.91 24.68 24.77 242,202 +0.01(+0.04%)
Jul 03, 2018 24.65 24.99 24.59 24.76 727,040 +0.12(+0.49%)
Jun 29, 2018 24.64 24.64 24.64 0 +0.05(+0.20%)
Jun 28, 2018 24.66 24.76 24.37 24.59 1,276,302 -0.22(-0.89%)
Jun 27, 2018 24.96 24.96 24.70 24.81 1,055,014 +0.01(+0.04%)
Jun 26, 2018 24.84 25.00 24.73 24.80 1,045,007 +0.00(+0.00%)
Jun 25, 2018 24.98 24.98 24.69 24.80 1,571,667 -0.28(-1.12%)
Jun 22, 2018 25.10 25.19 25.04 25.08 873,531 +0.17(+0.68%)
Jun 21, 2018 24.89 25.01 24.72 24.91 539,287 -0.18(-0.72%)
Jun 20, 2018 24.75 25.15 24.68 25.09 852,917 +0.45(+1.83%)
Jun 19, 2018 24.42 24.68 24.37 24.64 525,122 -0.07(-0.28%)
Jun 18, 2018 24.27 24.83 24.21 24.71 780,038 +0.42(+1.73%)
Jun 15, 2018 24.56 24.56 24.29 3,193,974 -0.27(-1.10%)
Jun 14, 2018 24.25 24.65 24.15 24.56 921,864 +0.44(+1.82%)
Jun 13, 2018 24.64 24.69 24.09 24.12 1,355,580 -0.48(-1.95%)
Jun 12, 2018 25.02 25.10 24.50 24.60 1,302,002 -0.42(-1.68%)
Jun 11, 2018 24.81 25.10 24.80 25.02 1,166,907 +0.21(+0.85%)
Jun 08, 2018 24.70 24.84 24.57 24.81 737,867 +0.12(+0.49%)
Jun 07, 2018 24.52 24.73 24.39 24.69 952,113 +0.17(+0.69%)
Jun 06, 2018 24.52 24.21 24.52 515,215 +0.07(+0.29%)
Jun 05, 2018 24.31 24.62 24.31 24.45 465,012 +0.16(+0.66%)
Jun 04, 2018 24.42 24.88 24.27 24.29 569,623 -0.12(-0.49%)
Jun 01, 2018 24.50 24.58 24.35 24.41 591,439 -0.08(-0.33%)
May 31, 2018 24.59 24.59 24.27 24.49 1,763,128 -0.15(-0.61%)
May 30, 2018 24.43 24.66 24.07 24.64 1,089,401 +0.19(+0.78%)
May 29, 2018 23.91 24.50 23.75 24.45 826,563 +0.51(+2.13%)
May 28, 2018 23.86 23.96 23.72 23.94 309,633 +0.11(+0.46%)
May 25, 2018 23.76 23.90 23.62 23.83 734,134 -0.04(-0.17%)
May 24, 2018 24.15 24.16 23.77 23.87 851,392 -0.32(-1.32%)
May 23, 2018 24.41 24.47 24.10 24.19 825,339 -0.31(-1.27%)
May 22, 2018 24.23 24.57 24.20 24.50 1,190,957 +0.26(+1.07%)
May 18, 2018 24.24 24.24 24.24 0 +0.29(+1.21%)
May 17, 2018 23.87 23.99 23.79 23.95 705,924 +0.11(+0.46%)
May 16, 2018 24.00 24.11 23.66 23.84 1,038,054 -0.12(-0.50%)
May 15, 2018 23.98 24.07 23.87 23.96 449,895 +0.01(+0.04%)
May 14, 2018 23.70 24.20 23.69 23.95 839,751 +0.29(+1.23%)
May 11, 2018 23.59 23.88 23.59 23.66 833,990 +0.13(+0.55%)
May 10, 2018 23.75 23.84 23.46 23.53 949,863 -0.15(-0.63%)
May 09, 2018 23.98 24.08 23.61 23.68 907,695 -0.13(-0.55%)
May 08, 2018 24.16 24.16 23.64 23.81 1,184,683 -0.30(-1.24%)
May 07, 2018 24.12 24.42 23.83 24.11 1,192,978 +0.12(+0.50%)
May 04, 2018 23.41 24.14 23.37 23.99 886,177 +0.64(+2.74%)
May 03, 2018 23.43 23.50 23.18 23.35 640,201 -0.04(-0.17%)
May 02, 2018 23.30 23.53 23.22 23.39 523,508 +0.07(+0.30%)
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.