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, 2021 17.85 17.95 17.70 17.92 967,750 +0.03(+0.17%)
Apr 29, 2021 18.01 18.16 17.88 17.89 938,216 +0.00(+0.00%)
Apr 28, 2021 18.09 18.24 17.84 17.89 1,900,674 -0.20(-1.11%)
Apr 27, 2021 17.96 18.17 17.96 18.09 1,306,242 +0.10(+0.56%)
Apr 26, 2021 18.00 18.08 17.92 17.99 439,882 -0.06(-0.33%)
Apr 23, 2021 18.11 18.24 17.99 18.05 1,818,516 -0.11(-0.61%)
Apr 22, 2021 17.98 18.16 17.80 18.16 1,325,310 +0.10(+0.55%)
Apr 21, 2021 17.85 18.08 17.85 18.06 3,764,543 +0.12(+0.67%)
Apr 20, 2021 17.81 17.97 17.79 17.94 1,284,279 +0.03(+0.17%)
Apr 19, 2021 17.94 18.09 17.79 17.91 1,483,279 -0.05(-0.28%)
Apr 16, 2021 17.93 18.01 17.86 17.96 3,255,035 +0.02(+0.11%)
Apr 15, 2021 17.92 18.02 17.89 17.94 4,784,158 -0.03(-0.17%)
Apr 14, 2021 17.98 18.14 17.93 17.97 559,306 +0.00(+0.00%)
Apr 13, 2021 17.88 18.11 17.85 17.97 652,813 +0.05(+0.28%)
Apr 12, 2021 17.97 18.08 17.92 17.92 1,678,405 -0.13(-0.72%)
Apr 09, 2021 18.01 18.12 17.90 18.05 2,637,586 -0.02(-0.11%)
Apr 08, 2021 18.05 18.10 17.95 18.07 932,780 -0.04(-0.22%)
Apr 07, 2021 18.11 18.30 18.09 18.11 783,757 -0.08(-0.44%)
Apr 06, 2021 18.15 18.29 18.07 18.19 826,523 +0.11(+0.61%)
Apr 05, 2021 18.15 18.22 17.98 18.08 717,070 -0.01(-0.06%)
Apr 01, 2021 18.09 18.09 18.09 0 +0.12(+0.67%)
Mar 31, 2021 18.00 18.08 17.89 17.97 1,537,345 -0.12(-0.66%)
Mar 30, 2021 17.89 18.09 17.81 18.09 844,947 +0.20(+1.12%)
Mar 29, 2021 17.95 18.06 17.87 17.89 949,057 -0.04(-0.22%)
Mar 26, 2021 18.15 18.19 17.87 17.93 1,068,890 -0.16(-0.88%)
Mar 25, 2021 17.65 18.12 17.65 18.09 1,377,554 +0.15(+0.84%)
Mar 24, 2021 18.00 18.17 17.82 17.94 1,655,482 -0.06(-0.33%)
Mar 23, 2021 17.83 18.09 17.78 18.00 1,042,611 +0.00(+0.00%)
Mar 22, 2021 17.89 18.05 17.82 18.00 1,027,223 +0.34(+1.93%)
Mar 19, 2021 17.91 18.17 17.66 17.66 5,604,340 -0.33(-1.83%)
Mar 18, 2021 18.28 18.40 17.95 17.99 2,335,895 -0.37(-2.02%)
Mar 17, 2021 18.26 18.49 18.19 18.36 1,143,808 -0.05(-0.27%)
Mar 16, 2021 18.41 18.48 18.22 18.41 1,577,624 -0.05(-0.27%)
Mar 15, 2021 18.31 18.61 18.31 18.46 1,508,218 +0.04(+0.22%)
Mar 12, 2021 18.25 18.44 18.20 18.42 1,231,828 +0.08(+0.44%)
Mar 11, 2021 18.20 18.49 18.16 18.34 1,506,565 +0.22(+1.21%)
Mar 10, 2021 18.15 18.38 18.02 18.12 1,080,065 -0.09(-0.49%)
Mar 09, 2021 17.97 18.30 17.91 18.21 3,892,414 +0.31(+1.73%)
Mar 08, 2021 17.70 18.17 17.69 17.90 1,704,751 -0.19(-1.05%)
Mar 05, 2021 18.00 18.35 17.92 18.09 1,332,041 -0.05(-0.28%)
Mar 04, 2021 17.75 18.15 17.75 18.14 2,927,751 +0.30(+1.68%)
Mar 03, 2021 17.78 18.00 17.75 17.84 1,055,280 +0.08(+0.45%)
Mar 02, 2021 17.85 18.05 17.74 17.76 1,167,679 -0.01(-0.06%)
Mar 01, 2021 17.91 18.19 17.75 17.77 1,068,672 -0.14(-0.78%)
Feb 26, 2021 17.77 18.03 17.71 17.91 3,386,162 +0.00(+0.00%)
Feb 25, 2021 17.93 18.17 17.75 17.91 1,817,013 -0.06(-0.33%)
Feb 24, 2021 17.65 18.05 17.52 17.97 2,320,724 +0.19(+1.07%)
Feb 23, 2021 17.62 17.87 17.38 17.78 2,093,630 -0.03(-0.17%)
Feb 22, 2021 17.76 17.91 17.62 17.81 2,041,448 -0.10(-0.56%)
Feb 19, 2021 17.50 18.02 17.50 17.91 2,245,316 +0.41(+2.34%)
Feb 18, 2021 17.33 17.70 17.32 17.50 2,500,456 -0.01(-0.06%)
Feb 17, 2021 17.40 17.60 17.23 17.51 1,730,965 +0.11(+0.63%)
Feb 16, 2021 17.31 17.50 17.22 17.40 2,810,971 -0.03(-0.17%)
Feb 12, 2021 17.43 17.43 17.43 0 +0.11(+0.64%)
Feb 11, 2021 17.53 18.00 17.25 17.32 9,719,919 +3.92(+29.25%)
Feb 10, 2021 13.43 13.78 13.36 13.40 1,142,487 -0.03(-0.22%)
Feb 09, 2021 13.44 13.57 13.27 13.43 1,066,842 +0.05(+0.37%)
Feb 08, 2021 13.29 13.46 13.29 13.38 1,222,841 +0.15(+1.13%)
Feb 05, 2021 13.23 13.41 13.16 13.23 1,045,054 +0.03(+0.23%)
Feb 04, 2021 13.14 13.22 12.88 13.20 1,869,579 +0.09(+0.69%)
Feb 03, 2021 12.99 13.15 12.95 13.11 1,875,123 +0.14(+1.08%)
Feb 02, 2021 13.06 13.18 12.92 12.97 1,619,130 +0.08(+0.62%)
Feb 01, 2021 12.93 13.10 12.86 12.89 920,794 +0.06(+0.47%)
Jan 29, 2021 13.11 13.34 12.81 12.83 1,008,833 -0.40(-3.02%)
Jan 28, 2021 12.99 13.25 12.93 13.23 1,714,439 +0.24(+1.85%)
Jan 27, 2021 12.98 13.20 12.86 12.99 1,800,639 -0.14(-1.07%)
Jan 26, 2021 13.35 13.60 13.01 13.13 1,397,951 -0.23(-1.72%)
Jan 25, 2021 13.15 13.38 12.97 13.36 957,211 +0.07(+0.53%)
Jan 22, 2021 13.05 13.33 12.89 13.29 2,045,281 +0.04(+0.30%)
Jan 21, 2021 13.26 13.42 13.11 13.25 743,895 -0.10(-0.75%)
Jan 20, 2021 13.51 13.63 13.28 13.35 1,720,038 -0.12(-0.89%)
Jan 19, 2021 13.30 13.67 13.21 13.47 2,960,458 +0.17(+1.28%)
Jan 18, 2021 13.26 13.42 13.11 13.30 3,053,123 -0.22(-1.63%)
Jan 15, 2021 13.49 13.62 13.21 13.52 1,509,941 -0.04(-0.29%)
Jan 14, 2021 13.14 13.65 13.11 13.56 5,516,126 +0.46(+3.51%)
Jan 13, 2021 13.45 13.47 13.01 13.10 1,322,782 -0.44(-3.25%)
Jan 12, 2021 13.16 13.57 13.10 13.54 1,612,974 +0.40(+3.04%)
Jan 11, 2021 12.79 13.15 12.78 13.14 1,035,479 +0.08(+0.61%)
Jan 08, 2021 12.99 13.11 12.77 13.06 2,034,624 +0.13(+1.01%)
Jan 07, 2021 12.85 13.05 12.74 12.93 2,352,862 +0.05(+0.39%)
Jan 06, 2021 12.71 12.97 12.62 12.88 2,230,192 +0.26(+2.06%)
Jan 05, 2021 12.03 12.77 12.03 12.62 2,310,029 +0.68(+5.70%)
Jan 04, 2021 11.89 12.17 11.83 11.94 1,824,673 +0.07(+0.59%)
Dec 31, 2020 11.87 11.87 11.87 0 +0.04(+0.34%)
Dec 30, 2020 11.92 12.14 11.80 11.83 1,647,864 -0.04(-0.34%)
Dec 29, 2020 12.02 12.42 11.83 11.87 4,491,126 -0.40(-3.26%)
Dec 24, 2020 12.27 12.27 12.27 0 -0.01(-0.08%)
Dec 23, 2020 12.16 12.44 12.16 12.28 4,747,302 +0.18(+1.49%)
Dec 22, 2020 12.36 12.42 12.06 12.10 2,997,007 -0.36(-2.89%)
Dec 21, 2020 12.48 12.54 12.23 12.46 1,447,472 -0.43(-3.34%)
Dec 18, 2020 12.93 13.08 12.81 12.89 5,048,933 -0.01(-0.08%)
Dec 17, 2020 13.15 13.18 12.83 12.90 2,442,379 -0.14(-1.07%)
Dec 16, 2020 13.37 13.40 13.03 13.04 1,044,553 -0.28(-2.10%)
Dec 15, 2020 13.37 13.51 13.24 13.32 2,968,882 +0.03(+0.23%)
Dec 14, 2020 13.55 13.68 13.26 13.29 1,980,498 -0.23(-1.70%)
Dec 11, 2020 13.54 13.68 13.24 13.52 6,499,000 -0.15(-1.10%)
Dec 10, 2020 13.13 13.72 13.13 13.67 1,554,466 +0.42(+3.17%)
Dec 09, 2020 13.13 13.40 13.10 13.25 2,317,452 +0.21(+1.61%)
Dec 08, 2020 13.03 13.26 12.93 13.04 1,450,859 -0.09(-0.69%)
Dec 07, 2020 13.33 13.46 13.06 13.13 1,871,078 -0.55(-4.02%)
Dec 04, 2020 13.30 13.75 13.26 13.68 1,876,795 +0.52(+3.95%)
Dec 03, 2020 13.30 13.42 13.09 13.16 1,315,713 -0.19(-1.42%)
Dec 02, 2020 13.03 13.44 12.99 13.35 962,055 +0.27(+2.06%)
Dec 01, 2020 13.20 13.37 12.96 13.08 878,601 +0.14(+1.08%)
Nov 30, 2020 13.31 13.52 12.81 12.94 2,828,842 -0.57(-4.22%)
Nov 27, 2020 13.27 13.60 13.27 13.51 787,612 +0.16(+1.20%)
Nov 26, 2020 13.45 13.47 13.26 13.35 518,494 -0.21(-1.55%)
Nov 25, 2020 13.51 13.61 13.24 13.56 1,060,657 +0.06(+0.44%)
Nov 24, 2020 13.09 13.65 13.06 13.50 3,123,463 +0.63(+4.90%)
Nov 23, 2020 12.36 13.04 12.36 12.87 3,069,939 +0.50(+4.04%)
Nov 20, 2020 12.26 12.47 12.13 12.37 2,162,902 +0.06(+0.49%)
Nov 19, 2020 12.16 12.42 12.12 12.31 2,156,155 +0.04(+0.33%)
Nov 18, 2020 12.56 12.63 12.25 12.27 1,724,888 -0.32(-2.54%)
Nov 17, 2020 12.50 12.63 12.26 12.59 2,754,060 -0.07(-0.55%)
Nov 16, 2020 12.93 12.95 12.65 12.66 3,035,572 -0.12(-0.94%)
Nov 13, 2020 13.22 13.33 12.40 12.78 2,105,450 -0.47(-3.55%)
Nov 12, 2020 13.52 13.75 13.13 13.25 1,406,500 -0.66(-4.74%)
Nov 11, 2020 13.50 13.98 13.49 13.91 3,025,367 +0.49(+3.65%)
Nov 10, 2020 12.30 13.46 12.21 13.42 4,160,233 +1.07(+8.66%)
Nov 09, 2020 11.71 12.74 11.71 12.35 4,714,638 +0.91(+7.95%)
Nov 06, 2020 12.18 12.30 11.40 11.44 1,843,760 -0.72(-5.92%)
Nov 05, 2020 12.18 12.46 12.12 12.16 932,863 +0.03(+0.25%)
Nov 04, 2020 12.38 12.55 12.03 12.13 924,869 -0.13(-1.06%)
Nov 03, 2020 11.91 12.35 11.91 12.26 1,154,340 +0.42(+3.55%)
Nov 02, 2020 11.94 12.11 11.74 11.84 1,061,138 -0.02(-0.17%)
Oct 30, 2020 11.29 11.89 11.29 11.86 1,684,214 +0.45(+3.94%)
Oct 29, 2020 11.50 11.68 11.23 11.41 2,895,902 -0.17(-1.47%)
Oct 28, 2020 11.96 12.00 11.55 11.58 2,389,572 -0.65(-5.31%)
Oct 27, 2020 12.35 12.46 12.15 12.23 1,744,938 -0.19(-1.53%)
Oct 26, 2020 12.60 12.63 12.31 12.42 998,080 -0.34(-2.66%)
Oct 23, 2020 12.91 13.17 12.65 12.76 2,129,390 -0.18(-1.39%)
Oct 22, 2020 12.61 12.99 12.56 12.94 1,872,783 +0.26(+2.05%)
Oct 21, 2020 12.76 12.82 12.58 12.68 963,003 -0.19(-1.48%)
Oct 20, 2020 12.83 12.94 12.68 12.87 2,188,862 +0.13(+1.02%)
Oct 19, 2020 12.73 12.96 12.59 12.74 4,124,194 -0.07(-0.55%)
Oct 16, 2020 12.85 12.91 12.61 12.81 4,098,192 -0.08(-0.62%)
Oct 15, 2020 12.70 12.93 12.59 12.89 2,821,817 -0.02(-0.15%)
Oct 14, 2020 12.96 13.14 12.85 12.91 2,937,275 -0.02(-0.15%)
Oct 13, 2020 13.14 13.27 12.89 12.93 2,460,075 -0.29(-2.19%)
Oct 09, 2020 13.22 13.22 13.22 0 -0.16(-1.20%)
Oct 08, 2020 12.92 13.39 12.84 13.38 3,701,987 +0.48(+3.72%)
Oct 07, 2020 12.90 13.00 12.66 12.90 2,926,713 -0.02(-0.15%)
Oct 06, 2020 13.25 13.42 12.78 12.92 3,680,857 -0.26(-1.97%)
Oct 05, 2020 12.93 13.27 12.93 13.18 3,324,166 +0.28(+2.17%)
Oct 02, 2020 12.49 12.99 12.49 12.90 1,915,208 -0.10(-0.77%)
Oct 01, 2020 12.81 13.21 12.81 13.00 3,072,191 -0.07(-0.54%)
Sep 30, 2020 13.49 13.77 12.97 13.07 4,396,090 -0.49(-3.61%)
Sep 29, 2020 13.57 13.87 13.50 13.56 2,963,435 -0.06(-0.44%)
Sep 28, 2020 13.02 13.69 13.02 13.62 3,274,283 +0.54(+4.13%)
Sep 25, 2020 12.80 13.17 12.80 13.08 1,318,968 +0.18(+1.40%)
Sep 24, 2020 12.61 13.15 12.55 12.90 1,515,766 +0.05(+0.39%)
Sep 23, 2020 13.48 13.58 12.83 12.85 3,538,487 -0.69(-5.10%)
Sep 22, 2020 13.70 14.19 13.40 13.54 2,322,196 +0.27(+2.03%)
Sep 21, 2020 13.56 13.79 13.07 13.27 1,626,226 -0.68(-4.87%)
Sep 18, 2020 14.03 14.04 13.63 13.95 10,493,205 -0.06(-0.43%)
Sep 17, 2020 13.67 14.01 13.56 14.01 4,259,343 +0.22(+1.60%)
Sep 16, 2020 13.65 14.03 13.55 13.79 1,377,536 +0.25(+1.85%)
Sep 15, 2020 13.47 13.86 13.43 13.54 2,381,487 +0.20(+1.50%)
Sep 14, 2020 13.60 13.62 13.28 13.34 1,296,880 -0.19(-1.40%)
Sep 11, 2020 13.70 13.78 13.37 13.53 1,315,113 -0.15(-1.10%)
Sep 10, 2020 13.92 14.02 13.50 13.68 1,836,665 -0.22(-1.58%)
Sep 09, 2020 14.00 14.31 13.90 13.90 4,785,116 -0.01(-0.07%)
Sep 08, 2020 13.76 14.11 13.62 13.91 1,892,318 -0.29(-2.04%)
Sep 04, 2020 14.20 14.20 14.20 0 +0.05(+0.35%)
Sep 03, 2020 14.00 14.47 13.92 14.15 2,165,690 +0.04(+0.28%)
Sep 02, 2020 13.77 14.25 13.76 14.11 3,111,769 +0.17(+1.22%)
Sep 01, 2020 13.57 14.10 13.57 13.94 1,485,299 +0.17(+1.23%)
Aug 31, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
Aug 04, 2020 12.53 13.50 12.53 13.49 1,678,174 +0.94(+7.49%)
Jul 31, 2020 12.55 12.55 12.55 0 -0.39(-3.01%)
Jul 30, 2020 12.85 13.02 12.70 12.94 927,645 -0.19(-1.45%)
Jul 29, 2020 12.98 13.15 12.85 13.13 1,296,537 +0.16(+1.23%)
Jul 28, 2020 12.78 13.02 12.75 12.97 984,738 +0.13(+1.01%)
Jul 27, 2020 12.75 12.93 12.75 12.84 853,498 -0.09(-0.70%)
Jul 24, 2020 12.85 13.07 12.85 12.93 718,503 -0.10(-0.77%)
Jul 23, 2020 13.03 13.11 12.85 13.03 944,837 -0.04(-0.31%)
Jul 22, 2020 13.02 13.20 12.90 13.07 1,353,263 -0.05(-0.38%)
Jul 21, 2020 12.77 13.23 12.77 13.12 1,113,608 +0.36(+2.82%)
Jul 20, 2020 12.65 12.97 12.65 12.76 1,700,166 -0.03(-0.23%)
Jul 17, 2020 12.91 13.10 12.66 12.79 1,267,545 -0.13(-1.01%)
Jul 16, 2020 12.95 13.06 12.74 12.92 1,134,450 -0.12(-0.92%)
Jul 15, 2020 12.98 13.19 12.84 13.04 1,495,521 +0.19(+1.48%)
Jul 14, 2020 11.97 12.91 11.96 12.85 2,065,158 +0.77(+6.37%)
Jul 13, 2020 12.04 12.20 11.96 12.08 1,368,282 +0.13(+1.09%)
Jul 10, 2020 11.79 12.18 11.79 11.95 1,744,783 +0.14(+1.19%)
Jul 09, 2020 12.10 12.27 11.78 11.81 1,680,413 -0.33(-2.72%)
Jul 08, 2020 12.11 12.41 12.01 12.14 1,434,376 -0.06(-0.49%)
Jul 07, 2020 12.23 12.48 12.04 12.20 903,370 -0.15(-1.21%)
Jul 06, 2020 12.50 12.59 12.21 12.35 1,211,258 +0.07(+0.57%)
Jul 03, 2020 12.43 12.47 12.25 12.28 603,978 -0.23(-1.84%)
Jul 02, 2020 12.53 12.97 12.36 12.51 1,729,031 -0.13(-1.03%)
Jun 30, 2020 12.64 12.64 12.64 0 +0.09(+0.72%)
Jun 29, 2020 11.97 12.64 11.96 12.55 1,564,848 +0.55(+4.58%)
Jun 26, 2020 12.37 12.38 11.98 12.00 1,213,962 -0.48(-3.85%)
Jun 25, 2020 12.13 12.54 12.02 12.48 2,182,293 +0.18(+1.46%)
Jun 24, 2020 12.57 12.57 12.00 12.30 1,944,122 -0.23(-1.84%)
Jun 23, 2020 12.44 12.68 12.34 12.53 1,082,278 +0.18(+1.46%)
Jun 22, 2020 12.20 12.36 12.16 12.35 2,403,640 +0.00(+0.00%)
Jun 19, 2020 12.60 12.86 12.35 12.35 7,367,707 -0.06(-0.48%)
Jun 18, 2020 12.35 12.55 12.26 12.41 2,218,527 -0.04(-0.32%)
Jun 17, 2020 12.78 12.87 12.39 12.45 1,222,652 -0.46(-3.56%)
Jun 16, 2020 12.95 13.17 12.70 12.91 1,779,994 +0.41(+3.28%)
Jun 15, 2020 11.70 12.72 11.50 12.50 1,793,850 +0.35(+2.88%)
Jun 12, 2020 12.38 12.54 11.96 12.15 2,182,358 +0.11(+0.91%)
Jun 11, 2020 12.31 12.60 11.85 12.04 2,856,068 -1.08(-8.23%)
Jun 10, 2020 13.80 14.01 13.04 13.12 2,195,589 -0.81(-5.81%)
Jun 09, 2020 14.35 14.39 13.88 13.93 1,624,962 -0.63(-4.33%)
Jun 08, 2020 14.67 14.67 14.16 14.56 2,193,630 +0.26(+1.82%)
Jun 05, 2020 13.32 14.59 13.32 14.30 3,129,032 +1.25(+9.58%)
Jun 04, 2020 13.24 13.27 13.00 13.05 1,766,167 -0.23(-1.73%)
Jun 03, 2020 13.20 13.53 13.10 13.28 1,759,917 +0.26(+2.00%)
Jun 02, 2020 12.72 13.10 12.69 13.02 1,367,828 +0.34(+2.68%)
Jun 01, 2020 12.47 12.76 12.33 12.68 1,139,652 +0.07(+0.56%)
May 29, 2020 12.30 12.75 12.08 12.61 3,640,108 +0.21(+1.69%)
May 28, 2020 12.71 12.88 12.32 12.40 1,120,262 -0.26(-2.05%)
May 27, 2020 12.72 12.89 12.40 12.66 1,732,823 -0.06(-0.47%)
May 26, 2020 12.27 12.92 12.26 12.72 1,895,178 +0.60(+4.95%)
May 25, 2020 12.17 12.37 12.00 12.12 611,622 -0.02(-0.16%)
May 22, 2020 11.99 12.25 11.82 12.14 987,310 +0.06(+0.50%)
May 21, 2020 12.24 12.47 11.97 12.08 1,981,625 -0.13(-1.06%)
May 20, 2020 12.28 12.49 12.15 12.21 1,879,463 +0.20(+1.67%)
May 19, 2020 11.92 12.46 11.92 12.01 3,787,133 +0.42(+3.62%)
May 15, 2020 11.59 11.59 11.59 0 +0.28(+2.48%)
May 14, 2020 10.86 11.55 10.71 11.31 3,274,294 +0.22(+1.98%)
May 13, 2020 11.63 11.70 10.84 11.09 2,422,723 -0.46(-3.98%)
May 12, 2020 11.82 12.08 11.46 11.55 2,060,658 -0.04(-0.35%)
May 11, 2020 11.08 11.74 11.04 11.59 2,166,603 +0.57(+5.17%)
May 08, 2020 10.81 11.09 10.33 11.02 1,919,987 +0.43(+4.06%)
May 07, 2020 11.40 11.52 10.51 10.59 2,600,003 -0.62(-5.53%)
May 06, 2020 11.52 11.67 11.01 11.21 1,166,392 -0.26(-2.27%)
May 05, 2020 11.48 11.92 11.27 11.47 2,043,802 +0.22(+1.96%)
May 04, 2020 10.30 11.29 10.28 11.25 1,753,456 +0.47(+4.36%)
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.