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, 2020 12.28 12.28 11.53 11.64 3,963,638 -0.30(-2.51%)
Apr 29, 2020 11.06 12.16 11.06 11.94 2,545,384 +1.13(+10.45%)
Apr 28, 2020 10.45 10.95 10.42 10.81 2,515,391 +0.46(+4.44%)
Apr 27, 2020 10.45 10.54 10.22 10.35 1,474,161 -0.10(-0.96%)
Apr 24, 2020 10.40 10.65 10.22 10.45 1,804,745 +0.10(+0.97%)
Apr 23, 2020 10.30 10.78 10.28 10.35 1,760,004 +0.09(+0.88%)
Apr 22, 2020 10.31 10.40 10.06 10.26 1,695,664 +0.06(+0.59%)
Apr 21, 2020 10.00 10.38 9.900 10.20 2,240,344 -0.16(-1.54%)
Apr 20, 2020 9.630 10.49 9.550 10.36 3,360,317 +0.06(+0.58%)
Apr 17, 2020 9.900 10.34 9.760 10.30 4,846,684 +0.45(+4.57%)
Apr 16, 2020 9.930 10.10 9.770 9.850 1,938,709 -0.15(-1.50%)
Apr 15, 2020 9.940 10.06 9.360 10.00 2,924,837 -0.19(-1.86%)
Apr 14, 2020 10.07 10.35 10.02 10.19 1,997,902 +0.18(+1.80%)
Apr 13, 2020 10.20 10.20 9.850 10.01 2,830,248 +0.00(+0.00%)
Apr 09, 2020 10.01 10.01 10.01 0 +0.50(+5.26%)
Apr 08, 2020 9.220 9.560 9.180 9.510 2,684,132 +0.23(+2.48%)
Apr 07, 2020 9.720 9.900 9.130 9.280 3,144,936 +0.28(+3.11%)
Apr 06, 2020 8.350 9.130 8.290 9.000 4,227,617 +0.81(+9.89%)
Apr 03, 2020 8.260 8.290 7.650 8.190 3,314,342 +0.20(+2.50%)
Apr 02, 2020 8.150 8.600 7.900 7.990 4,155,194 +0.16(+2.04%)
Apr 01, 2020 8.010 8.120 7.710 7.830 4,490,400 -0.59(-7.01%)
Mar 31, 2020 8.090 8.940 7.850 8.420 8,433,253 +0.58(+7.40%)
Mar 30, 2020 7.520 7.950 7.050 7.840 9,700,442 -0.62(-7.33%)
Mar 27, 2020 9.410 9.620 8.320 8.460 5,089,289 -1.57(-15.65%)
Mar 26, 2020 10.00 11.25 9.560 10.03 5,988,475 -0.11(-1.08%)
Mar 25, 2020 8.450 10.42 8.250 10.14 6,784,355 +1.66(+19.58%)
Mar 24, 2020 7.870 8.870 7.580 8.480 5,122,050 +1.20(+16.48%)
Mar 23, 2020 7.650 7.700 6.900 7.280 7,034,207 -0.48(-6.19%)
Mar 20, 2020 6.460 7.940 6.460 7.760 10,483,077 +1.35(+21.06%)
Mar 19, 2020 6.400 7.400 5.750 6.410 9,256,457 +0.57(+9.76%)
Mar 18, 2020 7.930 8.030 5.350 5.840 6,031,060 -2.48(-29.81%)
Mar 17, 2020 10.00 10.19 8.250 8.320 7,379,914 -1.06(-11.30%)
Mar 16, 2020 9.770 10.25 9.000 9.380 5,029,741 -1.74(-15.65%)
Mar 13, 2020 11.50 11.50 9.410 11.12 6,567,269 +1.62(+17.05%)
Mar 12, 2020 12.05 12.08 8.690 9.500 16,325,142 -3.63(-27.65%)
Mar 11, 2020 13.12 13.25 12.77 13.13 4,158,008 -0.33(-2.45%)
Mar 10, 2020 16.49 16.49 12.05 13.46 8,861,493 -0.79(-5.54%)
Mar 09, 2020 13.50 16.62 13.50 14.25 5,847,667 -4.35(-23.39%)
Mar 06, 2020 19.00 19.00 18.33 18.60 3,373,685 -0.66(-3.43%)
Mar 05, 2020 19.40 19.40 19.01 19.26 3,530,577 -0.24(-1.23%)
Mar 04, 2020 19.95 20.01 19.43 19.50 2,436,092 -0.15(-0.76%)
Mar 03, 2020 19.92 20.23 19.64 19.65 3,129,673 -0.15(-0.76%)
Mar 02, 2020 19.73 20.11 19.54 19.80 3,523,306 -0.06(-0.30%)
Feb 28, 2020 19.50 19.87 18.96 19.86 6,880,742 -0.25(-1.24%)
Feb 27, 2020 20.15 20.23 19.50 20.11 2,009,773 -0.45(-2.19%)
Feb 26, 2020 20.42 21.15 20.42 20.56 2,876,493 -0.52(-2.47%)
Feb 25, 2020 21.34 21.50 20.93 21.08 3,331,130 -0.37(-1.72%)
Feb 24, 2020 21.24 21.50 21.11 21.45 2,234,719 -0.15(-0.69%)
Feb 21, 2020 21.95 22.04 21.51 21.60 2,037,530 -0.50(-2.26%)
Feb 20, 2020 21.99 22.10 21.89 22.10 2,113,804 +0.17(+0.78%)
Feb 19, 2020 21.95 22.04 21.83 21.93 1,590,894 +0.02(+0.09%)
Feb 18, 2020 21.81 21.96 21.77 21.91 3,093,620 +0.09(+0.41%)
Feb 14, 2020 21.82 21.82 21.82 0 +0.24(+1.11%)
Feb 13, 2020 21.56 21.64 21.48 21.58 1,495,232 -0.01(-0.05%)
Feb 12, 2020 21.80 21.84 21.56 21.59 1,237,224 -0.09(-0.42%)
Feb 11, 2020 21.63 21.90 21.61 21.68 1,669,488 +0.13(+0.60%)
Feb 10, 2020 21.61 21.72 21.48 21.55 1,839,723 -0.05(-0.23%)
Feb 07, 2020 21.58 21.65 21.50 21.60 1,829,208 +0.04(+0.19%)
Feb 06, 2020 21.73 21.74 21.47 21.56 2,024,052 -0.12(-0.55%)
Feb 05, 2020 21.78 21.82 21.65 21.68 1,056,043 -0.03(-0.14%)
Feb 04, 2020 22.04 22.04 21.68 21.71 1,100,656 -0.16(-0.73%)
Feb 03, 2020 22.04 22.15 21.87 21.87 1,007,657 -0.18(-0.82%)
Jan 31, 2020 22.06 22.16 21.85 22.05 1,626,069 -0.03(-0.14%)
Jan 30, 2020 22.10 22.12 21.85 22.08 1,196,184 -0.05(-0.23%)
Jan 29, 2020 22.08 22.14 21.99 22.13 1,170,335 +0.16(+0.73%)
Jan 28, 2020 22.17 22.21 21.95 21.97 1,446,324 -0.19(-0.86%)
Jan 27, 2020 22.15 22.23 22.02 22.16 1,341,620 -0.14(-0.63%)
Jan 24, 2020 22.42 22.53 22.17 22.30 1,362,702 -0.11(-0.49%)
Jan 23, 2020 22.44 22.54 22.30 22.41 1,085,041 -0.04(-0.18%)
Jan 22, 2020 22.47 22.50 22.24 22.45 1,434,683 -0.03(-0.13%)
Jan 21, 2020 22.47 22.58 22.37 22.48 1,090,063 -0.10(-0.44%)
Jan 20, 2020 22.50 22.62 22.46 22.58 682,934 +0.06(+0.27%)
Jan 17, 2020 22.50 22.57 22.35 22.52 1,849,461 +0.06(+0.27%)
Jan 16, 2020 22.26 22.47 22.23 22.46 1,797,871 +0.25(+1.13%)
Jan 15, 2020 22.26 22.34 22.18 22.21 1,309,794 -0.12(-0.54%)
Jan 14, 2020 22.24 22.36 22.15 22.33 1,559,902 +0.07(+0.31%)
Jan 13, 2020 22.39 22.39 22.16 22.26 1,646,170 -0.06(-0.27%)
Jan 10, 2020 22.31 22.35 22.14 22.32 1,846,708 +0.02(+0.09%)
Jan 09, 2020 22.17 22.40 22.02 22.30 2,741,889 +0.16(+0.72%)
Jan 08, 2020 22.30 22.44 22.13 22.14 1,918,067 -0.18(-0.81%)
Jan 07, 2020 22.52 22.56 22.07 22.32 2,374,236 -0.23(-1.02%)
Jan 06, 2020 22.59 22.66 22.43 22.55 739,390 -0.01(-0.04%)
Jan 03, 2020 22.57 22.64 22.36 22.56 1,141,476 +0.03(+0.13%)
Jan 02, 2020 22.56 22.72 22.34 22.53 1,198,547 -0.01(-0.04%)
Dec 31, 2019 22.54 22.54 22.54 0 -0.03(-0.13%)
Dec 30, 2019 22.63 22.63 22.45 22.57 1,075,606 +0.00(+0.00%)
Dec 27, 2019 22.84 22.88 22.45 22.57 765,483 -0.18(-0.79%)
Dec 24, 2019 22.75 22.75 22.75 0 +0.11(+0.49%)
Dec 23, 2019 22.45 22.68 22.31 22.64 1,220,798 +0.15(+0.67%)
Dec 20, 2019 22.34 22.53 22.32 22.49 3,304,523 +0.03(+0.13%)
Dec 19, 2019 22.60 22.64 22.45 22.46 2,739,600 -0.01(-0.04%)
Dec 18, 2019 22.40 22.65 22.40 22.47 2,474,726 +0.12(+0.54%)
Dec 17, 2019 22.55 22.72 22.32 22.35 2,057,546 -0.13(-0.58%)
Dec 16, 2019 22.48 22.65 22.48 22.48 1,266,994 +0.02(+0.09%)
Dec 13, 2019 22.36 22.46 22.26 22.46 2,753,392 +0.16(+0.72%)
Dec 12, 2019 22.49 22.68 22.24 22.30 1,530,015 -0.15(-0.67%)
Dec 11, 2019 22.50 22.73 22.33 22.45 1,453,848 +0.03(+0.13%)
Dec 10, 2019 22.35 22.78 22.35 22.42 1,670,230 +0.10(+0.45%)
Dec 09, 2019 22.21 22.34 22.07 22.32 2,196,886 +0.14(+0.63%)
Dec 06, 2019 21.73 22.30 21.73 22.18 1,820,010 +0.42(+1.93%)
Dec 05, 2019 21.69 21.92 21.64 21.76 1,041,904 +0.06(+0.28%)
Dec 04, 2019 21.75 21.92 21.67 21.70 1,189,672 -0.04(-0.18%)
Dec 03, 2019 21.73 21.80 21.52 21.74 1,542,855 -0.17(-0.78%)
Dec 02, 2019 21.97 22.02 21.68 21.91 2,407,000 -0.09(-0.41%)
Nov 29, 2019 22.13 22.19 22.00 22.00 1,743,181 -0.13(-0.59%)
Nov 28, 2019 22.14 22.24 22.07 22.13 474,991 -0.10(-0.45%)
Nov 27, 2019 22.31 22.33 22.07 22.23 1,102,022 -0.04(-0.18%)
Nov 26, 2019 22.17 22.34 22.13 22.27 1,454,162 +0.05(+0.23%)
Nov 25, 2019 22.07 22.25 22.02 22.22 1,651,818 +0.10(+0.45%)
Nov 22, 2019 22.21 22.22 22.04 22.12 1,434,761 -0.04(-0.18%)
Nov 21, 2019 22.05 22.18 21.98 22.16 936,156 -0.06(-0.27%)
Nov 20, 2019 22.24 22.25 22.13 22.22 1,210,124 -0.01(-0.04%)
Nov 19, 2019 22.23 22.29 22.12 22.23 1,230,016 +0.01(+0.05%)
Nov 18, 2019 21.97 22.23 21.84 22.22 1,498,761 +0.30(+1.37%)
Nov 15, 2019 21.80 22.05 21.72 21.92 1,238,458 +0.14(+0.64%)
Nov 14, 2019 21.75 21.79 21.58 21.78 1,300,460 +0.18(+0.83%)
Nov 13, 2019 21.50 21.71 21.43 21.60 1,727,892 +0.08(+0.37%)
Nov 12, 2019 21.45 21.64 21.39 21.52 2,026,101 +0.07(+0.33%)
Nov 11, 2019 21.72 21.77 21.42 21.45 1,115,514 -0.25(-1.15%)
Nov 08, 2019 22.10 22.12 21.27 21.70 4,017,344 -0.78(-3.47%)
Nov 07, 2019 22.29 22.50 22.06 22.48 1,938,558 +0.19(+0.85%)
Nov 06, 2019 22.15 22.39 22.10 22.29 2,633,882 +0.15(+0.68%)
Nov 05, 2019 22.28 22.29 22.02 22.14 988,593 -0.08(-0.36%)
Nov 04, 2019 22.12 22.25 22.04 22.22 2,075,526 +0.14(+0.63%)
Nov 01, 2019 22.11 22.28 22.03 22.08 1,051,663 -0.03(-0.14%)
Oct 31, 2019 22.23 22.23 22.00 22.11 1,161,311 -0.05(-0.23%)
Oct 30, 2019 22.16 22.28 22.09 22.16 1,210,029 -0.01(-0.05%)
Oct 29, 2019 22.13 22.18 22.00 22.17 1,079,044 +0.04(+0.18%)
Oct 28, 2019 22.18 22.25 22.03 22.13 1,979,898 -0.04(-0.18%)
Oct 25, 2019 22.13 22.21 22.10 22.17 1,222,187 -0.02(-0.09%)
Oct 24, 2019 22.12 22.20 22.04 22.19 932,053 +0.08(+0.36%)
Oct 23, 2019 22.05 22.18 21.97 22.11 1,033,168 -0.07(-0.32%)
Oct 22, 2019 22.14 22.38 22.07 22.18 840,751 +0.02(+0.09%)
Oct 21, 2019 22.05 22.18 21.97 22.16 1,219,621 -0.09(-0.40%)
Oct 18, 2019 22.40 22.40 22.21 22.25 1,094,073 -0.05(-0.22%)
Oct 17, 2019 22.26 22.38 22.22 22.30 726,500 -0.03(-0.13%)
Oct 16, 2019 22.39 22.44 22.22 22.33 1,167,917 -0.08(-0.36%)
Oct 15, 2019 22.22 22.60 22.22 22.41 1,228,451 +0.11(+0.49%)
Oct 11, 2019 22.30 22.30 22.30 0 -0.11(-0.49%)
Oct 10, 2019 22.30 22.48 22.10 22.41 2,203,151 +0.11(+0.49%)
Oct 09, 2019 22.18 22.33 22.04 22.30 2,223,605 +0.21(+0.95%)
Oct 08, 2019 22.01 22.18 21.90 22.09 2,079,551 +0.03(+0.14%)
Oct 07, 2019 22.16 22.30 21.89 22.06 2,505,466 -0.17(-0.76%)
Oct 04, 2019 22.60 22.62 22.11 22.23 2,043,972 -0.25(-1.11%)
Oct 03, 2019 22.66 22.69 22.18 22.48 2,525,059 -0.18(-0.79%)
Oct 02, 2019 22.54 22.66 22.29 22.66 2,328,450 -0.05(-0.22%)
Oct 01, 2019 23.22 23.30 22.55 22.71 2,915,414 -0.54(-2.32%)
Sep 30, 2019 23.55 23.66 22.98 23.25 3,622,892 -0.34(-1.44%)
Sep 27, 2019 23.75 23.75 23.41 23.59 1,667,194 -0.16(-0.67%)
Sep 26, 2019 23.90 24.00 23.56 23.75 2,156,304 -0.21(-0.88%)
Sep 25, 2019 24.00 24.07 23.86 23.96 1,225,246 -0.11(-0.46%)
Sep 24, 2019 24.00 24.10 23.95 24.07 1,204,179 +0.07(+0.29%)
Sep 23, 2019 23.90 24.00 23.82 24.00 1,593,536 +0.15(+0.63%)
Sep 20, 2019 24.30 24.38 23.62 23.85 4,472,132 -0.56(-2.29%)
Sep 19, 2019 24.48 24.60 24.39 24.41 2,253,085 -0.11(-0.45%)
Sep 18, 2019 24.78 24.78 24.48 24.52 1,960,877 -0.25(-1.01%)
Sep 17, 2019 24.71 24.87 24.45 24.77 2,001,866 +0.04(+0.16%)
Sep 16, 2019 25.22 25.25 24.62 24.73 1,355,387 -0.13(-0.52%)
Sep 13, 2019 24.71 24.99 24.62 24.86 1,746,593 +0.12(+0.49%)
Sep 12, 2019 24.95 24.95 24.63 24.74 1,267,292 -0.25(-1.00%)
Sep 11, 2019 25.27 25.42 24.80 24.99 1,580,991 -0.21(-0.83%)
Sep 10, 2019 25.05 25.27 24.87 25.20 1,371,226 +0.18(+0.72%)
Sep 09, 2019 25.20 25.33 24.78 25.02 1,153,744 -0.16(-0.64%)
Sep 06, 2019 25.18 25.25 24.89 25.18 1,963,116 -0.02(-0.08%)
Sep 05, 2019 24.89 25.28 24.85 25.20 2,546,616 +0.41(+1.65%)
Sep 04, 2019 24.55 24.90 24.55 24.79 1,739,924 +0.26(+1.06%)
Sep 03, 2019 24.29 24.63 24.15 24.53 3,130,857 +0.25(+1.03%)
Aug 30, 2019 24.28 24.28 24.28 0 +0.17(+0.71%)
Aug 29, 2019 24.04 24.25 23.95 24.11 2,667,380 +0.10(+0.42%)
Aug 28, 2019 23.99 24.13 23.64 24.01 1,300,601 -0.06(-0.25%)
Aug 27, 2019 24.15 24.25 23.90 24.07 1,088,918 -0.15(-0.62%)
Aug 26, 2019 24.25 24.53 24.12 24.22 933,335 -0.03(-0.12%)
Aug 23, 2019 24.45 24.50 23.95 24.25 1,592,625 -0.21(-0.86%)
Aug 22, 2019 24.77 24.83 24.37 24.46 967,545 -0.24(-0.97%)
Aug 21, 2019 24.79 24.97 24.51 24.70 1,727,400 -0.16(-0.64%)
Aug 20, 2019 24.68 24.86 24.57 24.86 1,232,517 +0.09(+0.36%)
Aug 19, 2019 24.67 24.94 24.60 24.77 3,383,851 +0.24(+0.98%)
Aug 16, 2019 24.50 24.77 24.14 24.53 1,455,527 +0.22(+0.90%)
Aug 15, 2019 24.00 24.57 23.98 24.31 1,674,881 -0.15(-0.61%)
Aug 14, 2019 24.42 24.67 24.16 24.46 1,931,527 -0.21(-0.85%)
Aug 13, 2019 24.05 24.93 24.05 24.67 2,216,124 +0.43(+1.77%)
Aug 12, 2019 24.82 25.02 23.75 24.24 2,907,698 -0.57(-2.30%)
Aug 09, 2019 23.66 25.01 23.61 24.81 4,792,591 +1.17(+4.95%)
Aug 08, 2019 22.05 24.03 22.05 23.64 7,502,271 +1.90(+8.74%)
Aug 07, 2019 21.72 21.79 21.44 21.74 1,421,461 -0.13(-0.59%)
Aug 06, 2019 22.10 22.14 21.41 21.87 4,313,601 -0.42(-1.88%)
Aug 02, 2019 22.29 22.29 22.29 0 +0.19(+0.86%)
Aug 01, 2019 22.16 22.31 22.03 22.10 1,911,784 -0.11(-0.50%)
Jul 31, 2019 22.20 22.35 22.11 22.21 1,589,346 -0.01(-0.05%)
Jul 30, 2019 22.15 22.22 22.06 22.22 1,166,488 -0.07(-0.31%)
Jul 29, 2019 22.44 22.45 21.96 22.29 1,217,287 -0.10(-0.45%)
Jul 26, 2019 22.50 22.56 22.30 22.39 1,291,224 -0.11(-0.49%)
Jul 25, 2019 22.51 22.59 22.27 22.50 3,439,232 -0.04(-0.18%)
Jul 24, 2019 22.64 22.66 22.32 22.54 1,545,700 -0.13(-0.57%)
Jul 23, 2019 22.66 22.86 22.57 22.67 1,036,308 +0.08(+0.35%)
Jul 22, 2019 22.45 22.63 22.45 22.59 1,034,116 +0.21(+0.94%)
Jul 19, 2019 22.39 22.44 22.23 22.38 756,528 -0.09(-0.40%)
Jul 18, 2019 22.45 22.57 22.40 22.47 988,382 +0.01(+0.04%)
Jul 17, 2019 22.59 22.69 22.32 22.46 1,242,825 -0.10(-0.44%)
Jul 16, 2019 22.42 22.59 22.34 22.56 2,087,598 +0.16(+0.71%)
Jul 15, 2019 22.30 22.48 22.30 22.40 1,147,261 +0.12(+0.54%)
Jul 12, 2019 22.20 22.35 22.20 22.28 1,110,520 +0.07(+0.32%)
Jul 11, 2019 22.29 22.30 22.14 22.21 1,932,691 +0.01(+0.05%)
Jul 10, 2019 22.17 22.29 22.15 22.20 1,470,454 +0.08(+0.36%)
Jul 09, 2019 22.00 22.21 22.00 22.12 2,375,081 +0.14(+0.64%)
Jul 08, 2019 21.78 22.03 21.70 21.98 2,802,713 +0.18(+0.83%)
Jul 05, 2019 21.70 21.82 21.56 21.80 1,625,791 +0.09(+0.41%)
Jul 04, 2019 21.57 21.75 21.27 21.71 1,649,266 +0.04(+0.18%)
Jul 03, 2019 20.70 21.85 20.69 21.67 3,359,826 +1.00(+4.84%)
Jul 02, 2019 20.49 20.74 20.37 20.67 2,294,718 +0.30(+1.47%)
Jun 28, 2019 20.37 20.37 20.37 0 +0.25(+1.24%)
Jun 27, 2019 20.11 20.17 20.01 20.12 945,774 -0.01(-0.05%)
Jun 26, 2019 20.09 20.13 19.97 20.13 1,053,410 +0.10(+0.50%)
Jun 25, 2019 20.08 20.15 19.94 20.03 1,092,229 -0.08(-0.40%)
Jun 24, 2019 20.18 20.24 20.02 20.11 832,215 +0.00(+0.00%)
Jun 21, 2019 20.31 20.49 20.11 20.11 3,438,500 -0.21(-1.03%)
Jun 20, 2019 20.23 20.44 20.22 20.32 973,637 +0.01(+0.05%)
Jun 19, 2019 20.31 20.39 20.18 20.31 1,254,681 +0.07(+0.35%)
Jun 18, 2019 19.94 20.34 19.89 20.24 1,422,429 +0.42(+2.12%)
Jun 17, 2019 19.95 19.96 19.73 19.82 1,587,037 -0.14(-0.70%)
Jun 14, 2019 20.00 20.01 19.84 19.96 1,477,765 -0.04(-0.20%)
Jun 13, 2019 20.20 20.20 19.95 20.00 2,360,167 -0.15(-0.74%)
Jun 12, 2019 20.40 20.45 20.12 20.15 1,603,008 -0.31(-1.52%)
Jun 11, 2019 20.50 20.50 20.35 20.46 1,384,259 +0.00(+0.00%)
Jun 10, 2019 20.44 20.48 20.31 20.46 858,989 +0.04(+0.20%)
Jun 07, 2019 20.42 20.48 20.24 20.42 872,941 +0.04(+0.20%)
Jun 06, 2019 20.60 20.67 20.27 20.38 1,474,221 -0.24(-1.16%)
Jun 05, 2019 20.77 20.77 20.46 20.62 1,184,764 -0.05(-0.24%)
Jun 04, 2019 20.71 20.77 20.48 20.67 1,878,064 -0.03(-0.14%)
Jun 03, 2019 20.68 20.70 20.46 20.70 1,282,102 +0.10(+0.49%)
May 31, 2019 20.81 20.82 20.35 20.60 1,562,220 -0.28(-1.34%)
May 30, 2019 20.96 21.14 20.76 20.88 1,312,516 -0.14(-0.67%)
May 29, 2019 20.70 21.04 20.67 21.02 2,747,471 +0.19(+0.91%)
May 28, 2019 20.44 20.86 20.42 20.83 1,848,298 +0.44(+2.16%)
May 27, 2019 20.36 20.64 20.36 20.39 600,725 +0.05(+0.25%)
May 24, 2019 20.45 20.52 20.16 20.34 1,672,108 -0.10(-0.49%)
May 23, 2019 20.52 20.59 20.20 20.44 2,190,425 -0.31(-1.49%)
May 22, 2019 20.78 20.78 20.52 20.75 1,196,454 -0.21(-1.00%)
May 21, 2019 21.11 21.17 20.80 20.96 4,057,168 -0.06(-0.29%)
May 17, 2019 21.02 21.02 21.02 0 +0.09(+0.43%)
May 16, 2019 20.82 21.29 20.72 20.93 1,617,783 +0.24(+1.16%)
May 15, 2019 20.68 20.80 20.53 20.69 1,663,925 +0.01(+0.05%)
May 14, 2019 20.89 20.92 20.62 20.68 1,265,948 -0.10(-0.48%)
May 13, 2019 20.75 20.78 20.51 20.78 1,109,070 +0.03(+0.14%)
May 10, 2019 20.66 20.78 20.46 20.75 2,477,757 -0.06(-0.29%)
May 09, 2019 20.98 21.06 20.35 20.81 2,622,182 -0.14(-0.67%)
May 08, 2019 20.98 21.08 20.91 20.95 1,252,837 -0.10(-0.48%)
May 07, 2019 21.15 21.20 20.85 21.05 2,047,986 -0.24(-1.13%)
May 06, 2019 21.16 21.31 21.01 21.29 1,993,069 +0.04(+0.19%)
May 03, 2019 21.32 21.39 21.15 21.25 2,210,778 -0.10(-0.47%)
May 02, 2019 21.55 21.56 21.10 21.35 3,039,249 -0.23(-1.07%)
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.