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

Aurora Cannabis Inc (TSX: ACB )

9.190 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 29, 2019 11.85 12.29 11.72 12.09 9,678,519 +0.24(+2.03%)
Mar 28, 2019 11.70 12.03 11.26 11.85 14,106,284 +0.02(+0.17%)
Mar 27, 2019 12.21 12.27 11.66 11.83 12,952,777 -0.40(-3.27%)
Mar 26, 2019 12.48 12.64 12.15 12.23 10,809,399 -0.14(-1.13%)
Mar 25, 2019 11.85 12.70 11.76 12.37 23,279,892 +0.27(+2.23%)
Mar 22, 2019 12.60 12.64 11.94 12.10 20,450,006 -0.68(-5.32%)
Mar 21, 2019 12.87 13.16 12.76 12.78 10,669,300 -0.25(-1.92%)
Mar 20, 2019 12.99 13.26 12.68 13.03 22,933,594 -0.19(-1.44%)
Mar 19, 2019 13.50 13.67 13.06 13.22 21,912,292 -0.04(-0.30%)
Mar 18, 2019 12.97 13.52 12.85 13.26 36,760,128 +0.43(+3.35%)
Mar 15, 2019 12.00 12.94 11.83 12.83 34,790,048 +0.91(+7.63%)
Mar 14, 2019 12.18 12.19 11.72 11.92 20,566,040 -0.10(-0.83%)
Mar 13, 2019 11.50 12.33 11.40 12.02 52,423,664 +1.38(+12.97%)
Mar 12, 2019 10.65 11.03 10.52 10.64 17,334,702 +0.02(+0.19%)
Mar 11, 2019 10.52 10.80 10.44 10.62 12,701,711 +0.25(+2.41%)
Mar 08, 2019 9.900 10.57 9.850 10.37 16,379,894 +0.17(+1.67%)
Mar 07, 2019 10.72 10.74 10.10 10.20 17,344,908 -0.39(-3.68%)
Mar 06, 2019 10.81 11.26 10.43 10.59 30,220,208 -0.21(-1.94%)
Mar 05, 2019 9.870 10.81 9.780 10.80 38,414,412 +1.20(+12.50%)
Mar 04, 2019 9.800 9.820 9.350 9.600 9,632,872 -0.12(-1.23%)
Mar 01, 2019 9.990 10.01 9.680 9.720 8,415,689 -0.20(-2.02%)
Feb 28, 2019 9.970 10.08 9.850 9.920 11,331,354 +0.04(+0.40%)
Feb 27, 2019 10.24 10.29 9.800 9.880 16,651,091 -0.32(-3.14%)
Feb 26, 2019 9.730 10.20 9.630 10.20 17,668,860 +0.61(+6.36%)
Feb 25, 2019 9.300 9.600 9.100 9.590 9,815,454 +0.45(+4.92%)
Feb 22, 2019 9.370 9.410 9.090 9.140 7,818,485 -0.16(-1.72%)
Feb 21, 2019 9.300 9.550 9.250 9.300 9,072,913 +0.00(+0.00%)
Feb 20, 2019 9.080 9.340 8.970 9.300 9,354,254 +0.15(+1.64%)
Feb 19, 2019 9.250 9.390 9.050 9.150 9,580,575 -0.15(-1.61%)
Feb 15, 2019 9.300 9.300 9.300 0 -0.13(-1.38%)
Feb 14, 2019 9.670 9.700 9.300 9.430 9,534,657 -0.13(-1.36%)
Feb 13, 2019 9.580 9.810 9.550 9.560 13,852,747 +0.09(+0.95%)
Feb 12, 2019 8.960 9.900 8.830 9.470 26,799,762 -0.03(-0.32%)
Feb 11, 2019 10.10 10.21 9.310 9.500 18,963,736 -0.45(-4.52%)
Feb 08, 2019 10.30 10.42 9.910 9.950 15,973,094 -0.35(-3.40%)
Feb 07, 2019 9.720 10.47 9.650 10.30 23,383,676 +0.32(+3.21%)
Feb 06, 2019 10.03 10.22 9.640 9.980 19,034,760 -0.36(-3.48%)
Feb 05, 2019 10.76 10.78 9.880 10.34 29,343,372 -0.21(-1.99%)
Feb 04, 2019 10.00 10.94 9.860 10.55 43,242,536 +0.85(+8.76%)
Feb 01, 2019 9.350 9.740 9.270 9.700 23,261,828 +0.40(+4.30%)
Jan 31, 2019 9.160 9.340 9.060 9.300 11,697,916 +0.22(+2.42%)
Jan 30, 2019 9.180 9.290 9.010 9.080 12,243,368 -0.01(-0.11%)
Jan 29, 2019 9.500 9.710 8.970 9.090 20,579,692 -0.32(-3.40%)
Jan 28, 2019 8.800 9.460 8.690 9.410 22,737,316 +0.53(+5.97%)
Jan 25, 2019 9.000 9.150 8.760 8.880 18,411,804 +0.04(+0.45%)
Jan 24, 2019 8.260 8.840 8.220 8.840 14,642,383 +0.58(+7.02%)
Jan 23, 2019 8.340 8.480 8.170 8.260 9,505,216 -0.02(-0.24%)
Jan 22, 2019 8.490 8.600 8.200 8.280 13,152,686 -0.12(-1.43%)
Jan 21, 2019 8.610 8.690 8.300 8.400 7,486,044 -0.13(-1.52%)
Jan 18, 2019 8.880 9.070 8.210 8.530 24,442,796 -0.17(-1.95%)
Jan 17, 2019 8.960 9.420 8.700 8.700 34,103,772 -1.02(-10.49%)
Jan 16, 2019 9.410 9.800 9.320 9.720 24,363,222 +0.46(+4.97%)
Jan 15, 2019 9.210 9.970 9.050 9.260 41,174,000 +0.26(+2.89%)
Jan 14, 2019 8.740 9.060 8.490 9.000 32,771,788 +0.53(+6.26%)
Jan 11, 2019 7.800 8.750 7.650 8.470 32,827,516 +0.59(+7.49%)
Jan 10, 2019 7.210 7.960 7.060 7.880 25,113,492 +0.71(+9.90%)
Jan 09, 2019 6.700 7.320 6.680 7.170 16,381,698 +0.49(+7.34%)
Jan 08, 2019 7.010 7.110 6.640 6.680 11,441,999 -0.31(-4.43%)
Jan 07, 2019 7.090 7.130 6.960 6.990 6,766,773 -0.03(-0.43%)
Jan 04, 2019 7.040 7.170 6.900 7.020 8,630,916 +0.11(+1.59%)
Jan 03, 2019 7.010 7.140 6.880 6.910 7,762,394 -0.18(-2.54%)
Jan 02, 2019 6.690 7.170 6.590 7.090 9,812,599 +0.31(+4.57%)
Dec 31, 2018 6.780 6.780 6.780 0 -0.34(-4.78%)
Dec 28, 2018 6.910 7.220 6.680 7.120 11,458,014 +0.32(+4.71%)
Dec 27, 2018 6.810 6.990 6.530 6.800 11,320,455 -0.01(-0.15%)
Dec 24, 2018 6.810 6.810 6.810 0 +0.14(+2.10%)
Dec 21, 2018 6.980 7.000 6.500 6.670 11,837,601 -0.21(-3.05%)
Dec 20, 2018 7.050 7.260 6.620 6.880 12,516,740 -0.26(-3.64%)
Dec 19, 2018 7.400 7.530 7.120 7.140 9,155,570 -0.30(-4.03%)
Dec 18, 2018 7.540 7.680 7.300 7.440 8,895,349 +0.03(+0.40%)
Dec 17, 2018 7.740 8.060 7.350 7.410 12,501,222 -0.43(-5.48%)
Dec 14, 2018 7.390 7.970 7.150 7.840 15,487,978 +0.23(+3.02%)
Dec 13, 2018 8.260 8.280 7.400 7.610 14,282,083 -0.54(-6.63%)
Dec 12, 2018 8.060 8.310 7.960 8.150 15,103,481 +0.22(+2.77%)
Dec 11, 2018 7.780 8.050 7.700 7.930 20,126,950 +0.26(+3.39%)
Dec 10, 2018 7.800 7.890 7.360 7.670 12,915,903 +0.07(+0.92%)
Dec 07, 2018 7.740 7.820 7.340 7.600 18,943,502 +0.55(+7.80%)
Dec 06, 2018 6.260 7.180 6.260 7.050 19,173,492 +0.84(+13.53%)
Dec 05, 2018 7.050 7.150 6.210 6.210 15,147,953 -0.91(-12.78%)
Dec 04, 2018 7.360 7.470 7.090 7.120 9,837,864 -0.40(-5.32%)
Dec 03, 2018 7.760 7.870 7.110 7.520 16,946,668 -0.08(-1.05%)
Nov 30, 2018 7.560 7.640 7.360 7.600 7,163,081 +0.09(+1.20%)
Nov 29, 2018 7.850 7.880 7.460 7.510 9,256,080 -0.40(-5.06%)
Nov 28, 2018 7.380 7.940 7.340 7.910 13,254,445 +0.62(+8.50%)
Nov 27, 2018 7.630 7.700 7.070 7.290 13,624,352 -0.22(-2.93%)
Nov 26, 2018 8.130 8.150 7.470 7.510 9,814,729 -0.49(-6.13%)
Nov 23, 2018 7.980 8.090 7.900 8.000 5,922,317 +0.00(+0.00%)
Nov 22, 2018 8.250 8.310 7.980 8.000 4,878,083 -0.25(-3.03%)
Nov 21, 2018 8.250 8.460 8.170 8.250 11,046,626 +0.22(+2.74%)
Nov 20, 2018 7.510 8.340 7.440 8.030 23,655,288 +0.01(+0.12%)
Nov 19, 2018 8.230 8.260 7.980 8.020 9,644,700 -0.37(-4.41%)
Nov 16, 2018 8.590 8.770 8.270 8.390 13,140,659 -0.36(-4.11%)
Nov 15, 2018 8.000 8.930 7.920 8.750 22,851,568 +0.59(+7.23%)
Nov 14, 2018 8.420 8.540 7.930 8.160 21,677,988 -0.58(-6.64%)
Nov 13, 2018 8.950 9.230 8.730 8.740 15,264,814 -0.46(-5.00%)
Nov 12, 2018 9.870 10.15 8.760 9.200 29,277,556 -0.16(-1.71%)
Nov 09, 2018 9.630 9.780 9.230 9.360 20,265,276 -0.58(-5.84%)
Nov 08, 2018 10.35 10.36 9.870 9.940 21,188,996 -0.65(-6.14%)
Nov 07, 2018 10.07 10.65 9.580 10.59 31,333,500 +0.87(+8.95%)
Nov 06, 2018 9.570 10.09 9.340 9.720 26,901,984 +0.16(+1.67%)
Nov 05, 2018 9.390 9.600 8.950 9.560 18,145,572 +0.36(+3.91%)
Nov 02, 2018 8.880 9.200 8.750 9.200 19,158,398 +0.41(+4.66%)
Nov 01, 2018 9.000 9.280 8.630 8.790 24,925,472 -0.15(-1.68%)
Oct 31, 2018 8.380 8.990 8.130 8.940 32,909,504 +0.97(+12.17%)
Oct 30, 2018 7.300 8.200 7.250 7.970 37,481,920 +0.27(+3.51%)
Oct 29, 2018 9.250 9.380 7.550 7.700 46,314,100 -1.48(-16.12%)
Oct 26, 2018 9.350 9.880 9.000 9.180 25,496,316 -0.37(-3.87%)
Oct 25, 2018 9.250 10.07 9.140 9.550 34,023,608 +0.09(+0.95%)
Oct 24, 2018 10.70 10.75 9.330 9.460 34,882,848 -0.62(-6.15%)
Oct 23, 2018 9.700 11.29 9.180 10.08 75,200,832 -1.34(-11.73%)
Oct 22, 2018 13.19 13.51 10.64 11.42 69,359,864 -1.59(-12.22%)
Oct 19, 2018 14.04 14.28 12.69 13.01 39,736,580 -0.75(-5.45%)
Oct 18, 2018 13.95 14.36 13.18 13.76 35,698,836 +0.19(+1.40%)
Oct 17, 2018 12.72 14.12 11.91 13.57 74,184,504 -0.41(-2.93%)
Oct 16, 2018 15.95 16.24 13.65 13.98 70,733,472 -1.09(-7.23%)
Oct 15, 2018 14.05 15.22 14.00 15.07 44,912,412 +1.36(+9.92%)
Oct 12, 2018 12.82 13.72 12.82 13.71 35,205,284 +1.09(+8.64%)
Oct 11, 2018 12.75 12.94 12.50 12.62 25,679,176 -0.51(-3.88%)
Oct 10, 2018 13.13 13.45 12.75 13.13 33,363,572 -0.11(-0.83%)
Oct 09, 2018 13.30 13.60 13.06 13.24 36,941,756 +0.43(+3.36%)
Oct 05, 2018 12.81 12.81 12.81 0 +0.65(+5.35%)
Oct 04, 2018 12.54 12.65 11.98 12.16 23,178,252 -0.39(-3.11%)
Oct 03, 2018 11.85 12.55 11.69 12.55 24,673,876 +0.62(+5.20%)
Oct 02, 2018 12.22 12.27 11.80 11.93 24,807,408 -0.53(-4.25%)
Oct 01, 2018 12.76 12.95 12.14 12.46 24,260,192 +0.05(+0.40%)
Sep 28, 2018 11.47 12.48 11.21 12.41 30,014,092 +0.73(+6.25%)
Sep 27, 2018 12.00 12.17 11.58 11.68 28,965,934 -0.51(-4.18%)
Sep 26, 2018 12.87 12.98 12.01 12.19 36,416,100 -0.58(-4.54%)
Sep 25, 2018 12.96 13.48 12.54 12.77 53,011,780 +0.50(+4.07%)
Sep 24, 2018 11.74 12.36 11.44 12.27 33,443,888 +0.43(+3.63%)
Sep 21, 2018 12.00 12.24 11.65 11.84 43,653,720 -0.41(-3.35%)
Sep 20, 2018 11.62 12.25 10.87 12.25 56,510,136 +1.38(+12.70%)
Sep 19, 2018 11.38 12.56 10.18 10.87 112,039,360 -0.15(-1.36%)
Sep 18, 2018 10.10 11.06 10.02 11.02 61,291,720 +1.04(+10.42%)
Sep 17, 2018 9.990 10.42 9.500 9.980 63,325,576 +1.44(+16.86%)
Sep 14, 2018 7.820 8.640 7.650 8.540 25,124,592 +0.24(+2.89%)
Sep 13, 2018 9.190 9.290 8.070 8.300 27,675,034 -0.81(-8.89%)
Sep 12, 2018 9.250 9.550 8.700 9.110 40,721,472 +0.02(+0.22%)
Sep 11, 2018 8.410 9.110 8.210 9.090 29,998,532 +0.83(+10.05%)
Sep 10, 2018 8.240 8.370 8.050 8.260 15,102,781 +0.14(+1.72%)
Sep 07, 2018 8.260 8.330 7.940 8.120 17,379,568 -0.07(-0.85%)
Sep 06, 2018 8.500 8.520 8.030 8.190 19,249,814 -0.49(-5.65%)
Sep 05, 2018 9.100 9.350 8.450 8.680 27,973,016 -0.27(-3.02%)
Sep 04, 2018 8.920 8.970 8.740 8.950 18,431,030 +0.15(+1.70%)
Aug 31, 2018 8.800 8.800 8.800 0 +0.01(+0.11%)
Aug 30, 2018 8.720 8.960 8.630 8.790 19,856,870 -0.28(-3.09%)
Aug 29, 2018 8.720 9.100 8.600 9.070 23,655,342 +0.53(+6.21%)
Aug 28, 2018 8.900 8.980 8.180 8.540 28,382,076 -0.71(-7.68%)
Aug 27, 2018 9.250 9.380 8.830 9.250 35,125,832 +0.66(+7.68%)
Aug 24, 2018 8.200 8.650 8.120 8.590 30,756,644 +0.56(+6.97%)
Aug 23, 2018 7.960 8.140 7.830 8.030 15,223,634 -0.02(-0.25%)
Aug 22, 2018 8.070 8.160 7.660 8.050 23,900,720 -0.11(-1.35%)
Aug 21, 2018 8.090 8.750 7.740 8.160 48,842,524 +0.55(+7.23%)
Aug 20, 2018 6.820 7.650 6.670 7.610 30,595,094 +1.11(+17.08%)
Aug 17, 2018 6.220 6.510 6.070 6.500 11,583,437 +0.25(+4.00%)
Aug 16, 2018 6.410 6.600 6.160 6.250 11,484,171 -0.13(-2.04%)
Aug 15, 2018 6.140 6.750 5.820 6.380 34,121,932 +1.04(+19.48%)
Aug 14, 2018 5.820 5.870 5.290 5.340 12,799,632 -0.58(-9.80%)
Aug 13, 2018 6.140 6.170 5.770 5.920 8,579,080 -0.17(-2.79%)
Aug 10, 2018 6.310 6.310 6.060 6.090 10,058,357 -0.16(-2.56%)
Aug 09, 2018 6.260 6.300 6.150 6.250 6,181,057 +0.07(+1.13%)
Aug 08, 2018 6.150 6.420 6.120 6.180 9,413,098 +0.02(+0.32%)
Aug 07, 2018 6.610 6.630 6.050 6.160 14,489,281 -0.38(-5.81%)
Aug 03, 2018 6.540 6.540 6.540 0 -0.20(-2.97%)
Aug 02, 2018 6.880 6.880 6.650 6.740 6,287,062 -0.10(-1.46%)
Aug 01, 2018 7.030 7.100 6.780 6.840 8,538,496 -0.18(-2.56%)
Jul 31, 2018 6.760 7.100 6.650 7.020 9,257,883 +0.21(+3.08%)
Jul 30, 2018 7.080 7.090 6.680 6.810 12,619,147 -0.17(-2.44%)
Jul 27, 2018 7.010 7.100 6.820 6.980 37,673,544 +0.13(+1.90%)
Jul 26, 2018 6.940 6.530 6.850 14,904,764 -0.09(-1.30%)
Jul 25, 2018 7.250 7.250 6.900 6.940 10,885,170 -0.17(-2.39%)
Jul 24, 2018 7.700 7.700 7.100 7.110 13,424,485 -0.59(-7.66%)
Jul 23, 2018 7.390 7.700 7.380 7.700 10,358,436 +0.34(+4.62%)
Jul 20, 2018 7.650 7.700 7.310 7.360 9,192,927 -0.32(-4.17%)
Jul 19, 2018 8.030 8.030 7.650 7.680 7,739,964 -0.28(-3.52%)
Jul 18, 2018 8.020 8.170 7.900 7.960 6,447,811 -0.01(-0.13%)
Jul 17, 2018 8.010 8.200 7.830 7.970 8,874,122 -0.09(-1.12%)
Jul 16, 2018 8.510 8.570 8.050 8.060 8,370,230 -0.56(-6.50%)
Jul 13, 2018 8.540 8.620 6,201,058 -0.31(-3.47%)
Jul 12, 2018 9.140 9.150 8.930 8.930 4,547,607 -0.10(-1.11%)
Jul 11, 2018 9.090 9.180 8.920 9.030 4,437,633 -0.09(-0.99%)
Jul 10, 2018 9.210 9.250 9.080 9.120 3,321,630 -0.04(-0.44%)
Jul 09, 2018 9.200 9.290 9.080 9.160 4,967,048 -0.09(-0.97%)
Jul 06, 2018 9.300 9.390 9.110 9.250 5,678,443 -0.11(-1.18%)
Jul 05, 2018 9.430 9.520 9.335 9.360 4,798,498 +0.06(+0.65%)
Jul 04, 2018 9.270 9.390 9.160 9.300 1,954,059 +0.02(+0.22%)
Jul 03, 2018 9.410 9.490 9.280 9.280 3,932,928 -0.02(-0.22%)
Jun 29, 2018 9.300 9.300 9.300 0 -0.11(-1.17%)
Jun 28, 2018 8.920 9.460 8.860 9.410 9,573,291 +0.45(+5.02%)
Jun 27, 2018 9.280 9.300 8.750 8.960 10,723,595 -0.47(-4.98%)
Jun 26, 2018 9.670 9.820 9.330 9.430 9,940,248 -0.26(-2.68%)
Jun 25, 2018 9.960 10.26 9.610 9.690 12,416,283 -0.30(-3.00%)
Jun 22, 2018 10.55 10.72 9.960 9.990 18,320,296 -0.48(-4.58%)
Jun 21, 2018 10.00 10.53 9.850 10.47 22,472,824 +0.48(+4.80%)
Jun 20, 2018 10.15 10.15 9.620 9.990 18,540,744 +0.45(+4.72%)
Jun 19, 2018 9.140 9.840 9.070 9.540 14,863,550 +0.41(+4.49%)
Jun 18, 2018 9.000 9.170 8.910 9.130 4,563,240 +0.07(+0.77%)
Jun 15, 2018 8.980 8.900 9.060 5,043,841 +0.08(+0.89%)
Jun 14, 2018 9.030 9.140 8.910 8.980 4,367,842 -0.04(-0.44%)
Jun 13, 2018 8.890 9.190 8.870 9.020 7,270,178 +0.16(+1.81%)
Jun 12, 2018 8.770 9.100 8.510 8.860 9,574,434 -0.06(-0.67%)
Jun 11, 2018 9.230 9.280 8.850 8.920 6,583,702 -0.38(-4.09%)
Jun 08, 2018 9.120 9.560 8.880 9.300 19,277,368 -0.34(-3.53%)
Jun 07, 2018 10.22 10.22 9.070 9.640 23,459,984 -0.15(-1.53%)
Jun 06, 2018 9.790 9.790 19,426,356 +1.08(+12.40%)
Jun 05, 2018 8.210 8.710 8.200 8.710 12,680,508 +0.53(+6.48%)
Jun 04, 2018 8.110 8.180 8.070 8.180 3,901,718 +0.12(+1.49%)
Jun 01, 2018 8.140 8.150 8.020 8.060 3,258,358 -0.07(-0.86%)
May 31, 2018 8.190 8.230 8.050 8.130 3,207,290 -0.05(-0.61%)
May 30, 2018 8.200 8.240 8.070 8.180 3,114,258 +0.04(+0.49%)
May 29, 2018 8.060 8.320 8.040 8.140 4,140,622 +0.00(+0.00%)
May 28, 2018 8.080 8.230 7.930 8.140 3,932,178 +0.12(+1.50%)
May 25, 2018 8.280 8.360 7.970 8.020 5,648,844 -0.24(-2.91%)
May 24, 2018 8.600 8.630 8.250 8.260 5,996,904 -0.21(-2.48%)
May 23, 2018 8.240 8.765 8.230 8.470 10,030,116 +0.09(+1.07%)
May 22, 2018 8.350 8.500 8.130 8.380 13,681,922 +0.46(+5.81%)
May 18, 2018 7.920 7.920 7.920 0 +0.72(+10.00%)
May 17, 2018 7.380 7.450 7.170 7.200 8,189,364 -0.26(-3.49%)
May 16, 2018 7.750 7.760 7.430 7.460 9,525,419 -0.33(-4.24%)
May 15, 2018 8.000 8.040 7.750 7.790 7,181,504 -0.11(-1.39%)
May 14, 2018 8.020 8.310 7.690 7.900 15,503,734 -0.17(-2.11%)
May 11, 2018 8.000 8.100 7.960 8.070 3,251,048 +0.11(+1.38%)
May 10, 2018 8.130 8.140 7.950 7.960 2,950,108 -0.07(-0.87%)
May 09, 2018 7.800 8.030 7.770 8.030 5,744,420 +0.25(+3.21%)
May 08, 2018 8.080 8.090 7.780 7.780 7,112,849 -0.33(-4.07%)
May 07, 2018 8.150 8.160 8.050 8.110 4,733,954 +0.08(+1.00%)
May 04, 2018 8.070 8.170 7.970 8.030 4,137,653 +0.01(+0.12%)
May 03, 2018 7.860 8.180 7.840 8.020 4,769,222 +0.07(+0.88%)
May 02, 2018 7.820 8.220 7.730 7.950 9,624,139 +0.07(+0.89%)
May 01, 2018 8.060 8.130 7.750 7.880 5,322,098 -0.21(-2.60%)
Apr 30, 2018 7.700 8.200 7.680 8.090 8,931,652 +0.44(+5.75%)
Apr 27, 2018 7.780 7.780 7.560 7.650 4,309,345 -0.07(-0.91%)
Apr 26, 2018 7.880 8.040 7.720 7.720 6,379,923 -0.08(-1.03%)
Apr 25, 2018 8.260 8.290 7.780 7.800 7,821,678 -0.44(-5.34%)
Apr 24, 2018 7.960 8.380 7.890 8.240 7,477,189 +0.22(+2.74%)
Apr 23, 2018 8.600 8.680 8.000 8.020 6,986,039 -0.59(-6.85%)
Apr 20, 2018 8.740 8.800 8.580 8.610 5,111,341 -0.13(-1.49%)
Apr 19, 2018 8.650 8.800 8.470 8.740 6,298,267 +0.11(+1.27%)
Apr 18, 2018 8.450 8.770 8.410 8.630 7,378,135 +0.19(+2.25%)
Apr 17, 2018 9.010 9.090 8.370 8.440 11,112,452 -0.49(-5.49%)
Apr 16, 2018 9.050 9.190 8.850 8.930 11,661,183 +0.20(+2.29%)
Apr 13, 2018 8.060 8.850 7.930 8.730 17,539,388 +0.69(+8.58%)
Apr 12, 2018 8.030 8.230 7.880 8.040 6,612,170 +0.11(+1.39%)
Apr 11, 2018 7.880 8.240 7.610 7.930 14,389,835 +0.04(+0.51%)
Apr 10, 2018 7.150 7.990 6.750 7.890 22,879,916 +0.49(+6.62%)
Apr 09, 2018 8.130 8.150 7.330 7.400 11,515,643 -0.70(-8.64%)
Apr 06, 2018 8.150 8.245 7.840 8.100 11,478,756 -0.34(-4.03%)
Apr 05, 2018 7.900 8.490 7.750 8.440 15,128,262 +0.82(+10.76%)
Apr 04, 2018 7.700 7.960 7.300 7.620 19,996,748 -0.45(-5.58%)
Apr 03, 2018 8.900 9.170 8.010 8.070 13,594,178 -1.00(-11.03%)
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.