Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.45 73.99 72.45 72.86 46,564 +0.82(+1.14%)
Oct 30, 2018 68.84 72.18 68.84 72.04 60,446 +2.13(+3.05%)
Oct 29, 2018 71.72 72.70 68.89 69.91 83,804 -1.48(-2.07%)
Oct 26, 2018 71.01 72.18 70.00 71.39 45,897 -0.14(-0.20%)
Oct 25, 2018 72.77 73.97 71.51 71.53 73,550 -1.14(-1.57%)
Oct 24, 2018 75.23 75.46 72.29 72.67 38,683 -2.42(-3.22%)
Oct 23, 2018 75.24 75.56 73.72 75.09 35,998 -0.74(-0.98%)
Oct 22, 2018 75.30 76.83 74.99 75.83 46,711 +0.64(+0.85%)
Oct 19, 2018 75.35 76.78 75.00 75.19 38,513 +0.04(+0.05%)
Oct 18, 2018 74.87 75.96 74.44 75.15 92,909 +0.25(+0.33%)
Oct 17, 2018 75.87 76.09 74.23 74.90 97,760 -0.85(-1.12%)
Oct 16, 2018 74.68 76.05 74.16 75.75 100,784 +1.15(+1.54%)
Oct 15, 2018 75.50 75.59 74.50 74.60 40,838 -0.90(-1.19%)
Oct 12, 2018 75.99 76.52 75.00 75.50 86,938 +0.44(+0.59%)
Oct 11, 2018 74.62 77.16 74.62 75.06 81,955 +0.06(+0.08%)
Oct 10, 2018 77.59 77.59 74.35 75.00 57,676 -2.78(-3.57%)
Oct 09, 2018 77.82 78.60 77.44 77.78 27,135 -0.18(-0.23%)
Oct 05, 2018 77.96 77.96 77.96 0 -2.80(-3.47%)
Oct 04, 2018 80.15 81.10 79.11 80.76 61,634 +0.53(+0.66%)
Oct 03, 2018 80.17 81.02 80.10 80.23 17,475 +0.13(+0.16%)
Oct 02, 2018 80.99 82.03 78.74 80.10 60,785 -0.90(-1.11%)
Oct 01, 2018 82.00 82.11 80.50 81.00 94,516 -1.07(-1.30%)
Sep 28, 2018 81.68 82.50 81.32 82.07 38,160 +0.30(+0.37%)
Sep 27, 2018 81.84 81.90 81.55 81.77 53,517 -0.07(-0.09%)
Sep 26, 2018 81.66 82.05 81.03 81.84 64,642 -0.09(-0.11%)
Sep 25, 2018 81.38 82.30 81.38 81.93 43,141 +0.55(+0.68%)
Sep 24, 2018 81.38 81.56 81.16 81.38 18,358 +0.00(+0.00%)
Sep 21, 2018 80.89 81.50 80.89 81.38 51,199 +0.53(+0.66%)
Sep 20, 2018 80.32 81.50 79.95 80.85 31,547 +0.47(+0.58%)
Sep 19, 2018 79.40 80.50 79.27 80.38 57,029 +0.89(+1.12%)
Sep 18, 2018 80.90 81.00 79.28 79.49 27,198 -1.56(-1.92%)
Sep 17, 2018 81.25 81.49 80.73 81.05 38,201 -0.31(-0.38%)
Sep 14, 2018 81.40 81.50 80.99 81.36 21,554 -0.14(-0.17%)
Sep 13, 2018 81.99 82.00 80.87 81.50 38,039 -0.50(-0.61%)
Sep 12, 2018 82.67 82.75 81.49 82.00 38,783 -0.66(-0.80%)
Sep 11, 2018 82.78 83.15 82.19 82.66 40,175 +0.06(+0.07%)
Sep 10, 2018 84.93 84.93 80.78 82.60 56,182 -2.38(-2.80%)
Sep 07, 2018 82.13 86.99 82.00 84.98 54,092 +4.14(+5.12%)
Sep 06, 2018 80.59 82.00 80.17 80.84 42,651 +0.13(+0.16%)
Sep 05, 2018 80.75 81.00 79.93 80.71 34,636 -0.04(-0.05%)
Sep 04, 2018 79.85 81.00 79.70 80.75 40,630 +0.31(+0.39%)
Aug 31, 2018 80.44 80.44 80.44 0 -0.67(-0.83%)
Aug 30, 2018 79.99 81.56 79.96 81.11 23,401 +1.61(+2.03%)
Aug 29, 2018 79.27 79.60 77.45 79.50 35,673 +0.17(+0.21%)
Aug 28, 2018 78.77 79.46 78.38 79.33 17,563 +0.75(+0.95%)
Aug 27, 2018 78.18 79.03 78.06 78.58 20,806 +0.77(+0.99%)
Aug 24, 2018 77.70 78.69 77.27 77.81 13,830 +0.16(+0.21%)
Aug 23, 2018 76.22 77.89 75.04 77.65 24,275 +1.70(+2.24%)
Aug 22, 2018 76.79 77.89 75.95 75.95 36,630 -0.77(-1.00%)
Aug 21, 2018 77.00 77.00 75.89 76.72 34,370 -0.15(-0.20%)
Aug 20, 2018 77.59 77.95 76.00 76.87 28,477 -0.52(-0.67%)
Aug 17, 2018 78.36 79.85 77.19 77.39 18,050 -0.90(-1.15%)
Aug 16, 2018 79.41 79.41 78.03 78.29 13,616 -0.90(-1.14%)
Aug 15, 2018 80.00 80.12 77.42 79.19 38,935 -0.62(-0.78%)
Aug 14, 2018 79.65 80.19 79.16 79.81 31,611 +0.18(+0.23%)
Aug 13, 2018 79.36 80.10 79.33 79.63 12,381 +0.41(+0.52%)
Aug 10, 2018 79.16 80.00 78.75 79.22 43,448 -0.24(-0.30%)
Aug 09, 2018 79.65 80.34 79.13 79.46 45,377 -0.08(-0.10%)
Aug 08, 2018 77.48 80.00 77.24 79.54 47,350 +1.95(+2.51%)
Aug 07, 2018 78.00 79.12 76.70 77.59 36,033 -0.19(-0.24%)
Aug 03, 2018 77.78 77.78 77.78 0 -0.29(-0.37%)
Aug 02, 2018 77.59 78.36 77.45 78.07 30,264 +0.27(+0.35%)
Aug 01, 2018 77.56 79.17 77.52 77.80 57,821 +0.24(+0.31%)
Jul 31, 2018 73.19 77.96 73.19 77.56 84,790 +2.97(+3.98%)
Jul 30, 2018 77.20 77.47 74.59 74.59 81,447 -2.60(-3.37%)
Jul 27, 2018 79.61 79.61 76.94 77.19 76,683 -2.46(-3.09%)
Jul 26, 2018 80.81 81.73 79.48 79.65 44,318 -1.44(-1.78%)
Jul 25, 2018 80.00 81.40 79.78 81.09 25,170 +0.97(+1.21%)
Jul 24, 2018 81.24 81.40 79.98 80.12 48,963 -0.96(-1.18%)
Jul 23, 2018 81.47 80.09 81.08 36,671 +0.33(+0.41%)
Jul 20, 2018 81.22 81.60 80.53 80.75 60,385 -0.55(-0.68%)
Jul 19, 2018 80.26 81.48 80.00 81.30 51,641 +0.78(+0.97%)
Jul 18, 2018 81.34 81.68 80.33 80.52 49,150 -0.74(-0.91%)
Jul 17, 2018 79.85 81.52 79.61 81.26 48,030 +1.39(+1.74%)
Jul 16, 2018 80.31 80.34 78.73 79.87 37,929 -0.51(-0.63%)
Jul 13, 2018 80.25 80.55 79.50 80.38 57,521 -0.12(-0.15%)
Jul 12, 2018 78.86 80.55 78.72 80.50 63,250 +2.16(+2.76%)
Jul 11, 2018 80.26 80.26 78.09 78.34 39,287 -2.12(-2.63%)
Jul 10, 2018 80.51 80.60 79.64 80.46 68,744 +0.03(+0.04%)
Jul 09, 2018 76.98 80.99 76.94 80.43 114,835 +3.45(+4.48%)
Jul 06, 2018 77.50 76.42 76.98 47,079 +0.56(+0.73%)
Jul 05, 2018 76.40 77.23 75.77 76.42 116,716 +0.09(+0.12%)
Jul 04, 2018 76.29 76.88 76.29 76.33 22,629 +0.04(+0.05%)
Jul 03, 2018 76.75 77.25 76.21 76.29 70,440 -0.48(-0.63%)
Jun 29, 2018 76.77 76.77 76.77 0 +0.16(+0.21%)
Jun 28, 2018 75.57 76.88 75.48 76.61 97,888 +1.08(+1.43%)
Jun 27, 2018 75.82 76.00 75.27 75.53 69,667 +0.11(+0.15%)
Jun 26, 2018 74.71 76.21 74.63 75.42 101,359 +0.89(+1.19%)
Jun 25, 2018 75.75 75.75 73.84 74.53 69,800 -1.17(-1.55%)
Jun 22, 2018 75.89 76.17 75.23 75.70 37,840 +0.31(+0.41%)
Jun 21, 2018 76.28 76.67 75.10 75.39 46,078 -0.62(-0.82%)
Jun 20, 2018 75.49 76.50 75.42 76.01 58,961 +0.79(+1.05%)
Jun 19, 2018 74.86 75.50 74.23 75.22 51,964 +0.17(+0.23%)
Jun 18, 2018 73.67 75.25 72.65 75.05 87,435 +1.68(+2.29%)
Jun 15, 2018 74.03 73.25 73.37 44,237 -0.58(-0.78%)
Jun 14, 2018 74.14 74.15 73.34 73.95 40,383 +0.00(+0.00%)
Jun 13, 2018 74.08 74.15 73.45 73.95 44,460 -0.03(-0.04%)
Jun 12, 2018 74.50 74.50 72.91 73.98 79,390 -0.02(-0.03%)
Jun 11, 2018 75.40 75.40 73.83 74.00 57,431 -1.21(-1.61%)
Jun 08, 2018 69.02 75.80 69.02 75.21 79,529 +5.66(+8.14%)
Jun 07, 2018 69.82 71.07 68.64 69.55 30,328 -0.20(-0.29%)
Jun 06, 2018 70.02 70.86 69.34 69.75 40,209 +0.00(+0.00%)
Jun 05, 2018 68.07 70.22 68.07 69.75 33,702 +1.65(+2.42%)
Jun 04, 2018 66.95 68.10 66.95 68.10 27,122 +1.14(+1.70%)
Jun 01, 2018 66.97 67.21 66.48 66.96 27,491 +0.03(+0.04%)
May 31, 2018 66.39 67.07 66.39 66.93 43,385 +0.50(+0.75%)
May 30, 2018 65.52 66.91 65.44 66.43 50,952 +1.09(+1.67%)
May 29, 2018 65.69 65.99 65.07 65.34 32,028 -0.46(-0.70%)
May 28, 2018 66.75 66.76 65.09 65.80 6,129 -0.94(-1.41%)
May 25, 2018 66.08 66.92 66.08 66.74 25,671 +0.65(+0.98%)
May 24, 2018 65.66 66.60 65.62 66.09 40,303 +0.59(+0.90%)
May 23, 2018 65.01 66.03 65.01 65.50 50,123 +0.42(+0.65%)
May 22, 2018 65.84 66.36 65.08 65.08 28,135 -0.65(-0.99%)
May 18, 2018 65.73 65.73 65.73 0 +0.49(+0.75%)
May 17, 2018 66.48 66.57 65.00 65.24 6,178 -1.21(-1.82%)
May 16, 2018 66.76 67.04 66.25 66.45 12,108 -0.42(-0.63%)
May 15, 2018 66.85 67.37 66.44 66.87 13,319 -0.05(-0.07%)
May 14, 2018 66.40 67.55 66.34 66.92 17,450 +0.76(+1.15%)
May 11, 2018 66.90 67.67 65.91 66.16 25,436 -0.78(-1.17%)
May 10, 2018 66.91 67.66 66.61 66.94 40,768 +0.09(+0.13%)
May 09, 2018 66.75 66.94 66.63 66.85 17,770 -0.08(-0.12%)
May 08, 2018 68.05 68.05 66.70 66.93 15,928 -0.64(-0.95%)
May 07, 2018 67.18 68.33 66.55 67.57 25,381 +0.45(+0.67%)
May 04, 2018 67.50 67.51 66.70 67.12 8,664 -0.45(-0.67%)
May 03, 2018 67.96 68.01 67.20 67.57 10,792 -0.22(-0.32%)
May 02, 2018 67.36 68.32 66.78 67.79 34,422 +0.55(+0.82%)
May 01, 2018 66.68 68.00 66.68 67.24 53,995 +0.66(+0.99%)
Apr 30, 2018 67.99 67.99 65.68 66.58 25,758 -1.42(-2.09%)
Apr 27, 2018 68.56 68.70 68.00 68.00 6,382 -0.46(-0.67%)
Apr 26, 2018 67.32 69.17 67.32 68.46 23,201 +1.24(+1.84%)
Apr 25, 2018 67.31 67.85 67.00 67.22 21,951 -0.05(-0.07%)
Apr 24, 2018 67.89 68.42 67.13 67.27 85,194 -0.58(-0.85%)
Apr 23, 2018 67.52 68.72 67.52 67.85 74,535 -0.15(-0.22%)
Apr 20, 2018 67.49 68.00 66.50 68.00 36,494 +0.65(+0.97%)
Apr 19, 2018 67.72 67.91 67.28 67.35 17,248 -0.42(-0.62%)
Apr 18, 2018 67.49 68.00 67.10 67.77 30,026 +0.32(+0.47%)
Apr 17, 2018 66.91 68.34 66.90 67.45 47,562 +0.60(+0.90%)
Apr 16, 2018 65.19 67.27 65.19 66.85 65,994 +1.84(+2.83%)
Apr 13, 2018 66.34 66.34 63.94 65.01 44,345 -1.14(-1.72%)
Apr 12, 2018 65.84 66.25 65.35 66.15 10,286 +0.27(+0.41%)
Apr 11, 2018 66.63 68.20 65.33 65.88 27,071 -0.91(-1.36%)
Apr 10, 2018 66.66 66.98 65.99 66.79 9,166 +0.28(+0.42%)
Apr 09, 2018 67.17 67.26 66.22 66.51 24,192 -0.37(-0.55%)
Apr 06, 2018 67.82 68.21 66.84 66.88 14,038 -1.17(-1.72%)
Apr 05, 2018 68.25 68.25 67.72 68.05 10,839 -0.06(-0.09%)
Apr 04, 2018 66.98 68.25 66.40 68.11 15,968 +0.76(+1.13%)
Apr 03, 2018 67.43 67.66 66.86 67.35 10,945 -0.20(-0.30%)
Apr 02, 2018 68.24 68.50 66.38 67.55 24,121 -0.60(-0.88%)
Mar 29, 2018 68.15 68.15 68.15 0 +0.46(+0.68%)
Mar 28, 2018 66.19 68.15 65.82 67.69 34,824 +1.52(+2.30%)
Mar 27, 2018 66.29 67.95 65.79 66.17 23,801 +0.07(+0.11%)
Mar 26, 2018 65.36 66.31 65.36 66.10 29,748 +1.01(+1.55%)
Mar 23, 2018 65.85 67.00 64.58 65.09 17,252 -0.71(-1.08%)
Mar 22, 2018 67.55 67.88 65.21 65.80 26,948 -2.21(-3.25%)
Mar 21, 2018 67.82 68.50 67.38 68.01 30,167 +0.14(+0.21%)
Mar 20, 2018 66.04 68.34 66.04 67.87 25,778 +1.20(+1.80%)
Mar 19, 2018 67.55 65.38 66.67 19,973 -0.75(-1.11%)
Mar 16, 2018 67.26 67.75 67.26 67.42 64,170 +0.11(+0.16%)
Mar 15, 2018 67.18 67.50 67.15 67.31 13,215 +0.14(+0.21%)
Mar 14, 2018 66.95 67.40 66.94 67.17 33,395 +0.12(+0.18%)
Mar 13, 2018 66.67 67.54 66.25 67.05 27,282 +0.44(+0.66%)
Mar 12, 2018 64.53 67.65 63.70 66.61 33,748 +2.04(+3.16%)
Mar 09, 2018 63.71 64.59 59.77 64.57 44,821 +0.02(+0.03%)
Mar 08, 2018 64.76 65.11 64.55 64.55 13,095 -0.19(-0.29%)
Mar 07, 2018 65.75 64.74 12,890 +0.17(+0.26%)
Mar 06, 2018 64.56 66.00 64.50 64.57 15,372 -0.20(-0.31%)
Mar 05, 2018 63.77 65.07 63.69 64.77 6,468 +0.92(+1.44%)
Mar 02, 2018 63.12 64.22 63.11 63.85 15,779 -0.23(-0.36%)
Mar 01, 2018 66.45 66.82 63.40 64.08 35,157 -2.37(-3.57%)
Feb 28, 2018 66.15 66.68 65.99 66.45 16,597 +0.31(+0.47%)
Feb 27, 2018 65.09 66.23 64.70 66.14 15,481 +0.70(+1.07%)
Feb 26, 2018 65.80 65.84 65.37 65.44 7,110 -0.39(-0.59%)
Feb 23, 2018 64.12 66.27 64.12 65.83 9,589 +0.01(+0.02%)
Feb 22, 2018 66.28 66.79 65.64 65.82 23,152 -0.47(-0.71%)
Feb 21, 2018 65.38 66.55 65.38 66.29 8,931 +1.08(+1.66%)
Feb 20, 2018 64.60 65.97 64.60 65.21 15,448 +0.02(+0.03%)
Feb 16, 2018 65.19 65.19 65.19 0 -0.49(-0.75%)
Feb 15, 2018 64.93 65.69 64.30 65.68 28,502 +0.78(+1.20%)
Feb 14, 2018 64.16 65.25 64.16 64.90 19,009 +0.50(+0.78%)
Feb 13, 2018 63.19 64.45 62.50 64.40 12,157 +0.83(+1.31%)
Feb 12, 2018 63.28 63.75 63.28 63.57 7,049 +0.58(+0.92%)
Feb 09, 2018 62.60 63.08 61.88 62.99 18,640 +0.46(+0.74%)
Feb 08, 2018 63.42 63.72 62.30 62.53 7,914 -1.27(-1.99%)
Feb 07, 2018 64.00 64.01 63.80 9,078 -0.21(-0.33%)
Feb 06, 2018 62.84 64.52 61.83 64.01 22,867 -0.05(-0.09%)
Feb 05, 2018 63.71 63.71 63.38 64.06 25,726 -1.98(-2.99%)
Feb 02, 2018 65.43 66.32 65.38 66.04 23,572 +0.13(+0.20%)
Feb 01, 2018 64.44 66.18 64.32 65.91 42,790 +0.98(+1.51%)
Jan 31, 2018 64.48 65.76 64.48 64.93 22,714 +0.17(+0.26%)
Jan 30, 2018 64.44 65.60 64.23 64.76 20,874 -0.13(-0.20%)
Jan 29, 2018 64.80 65.06 64.01 64.89 18,105 -0.11(-0.17%)
Jan 26, 2018 63.75 65.42 63.11 65.00 30,999 +1.47(+2.31%)
Jan 25, 2018 62.50 63.67 61.44 63.53 23,741 +1.15(+1.84%)
Jan 24, 2018 62.14 62.52 61.84 62.38 14,908 +0.44(+0.71%)
Jan 23, 2018 61.48 62.03 61.48 61.94 35,841 -0.05(-0.08%)
Jan 22, 2018 61.92 62.00 61.52 61.99 20,400 +0.02(+0.03%)
Jan 19, 2018 61.94 62.00 61.86 61.97 37,406 -0.03(-0.05%)
Jan 18, 2018 61.70 62.00 61.19 62.00 18,433 +0.16(+0.26%)
Jan 17, 2018 61.65 62.00 61.65 61.84 32,730 +0.04(+0.06%)
Jan 16, 2018 59.81 62.00 59.81 61.80 33,623 +2.00(+3.34%)
Jan 15, 2018 61.79 61.85 59.79 59.80 27,109 -1.78(-2.89%)
Jan 12, 2018 61.63 62.05 61.51 61.58 51,644 +0.03(+0.05%)
Jan 11, 2018 61.46 62.00 61.30 61.55 12,626 -0.16(-0.26%)
Jan 10, 2018 61.23 61.94 61.23 61.71 11,790 +0.27(+0.44%)
Jan 09, 2018 61.95 62.02 61.30 61.44 19,843 -0.44(-0.71%)
Jan 08, 2018 62.39 62.50 61.64 61.88 29,889 -0.78(-1.24%)
Jan 05, 2018 62.21 62.75 62.10 62.66 29,123 +0.41(+0.66%)
Jan 04, 2018 62.50 62.50 62.15 62.25 13,249 -0.34(-0.54%)
Jan 03, 2018 61.06 62.75 61.06 62.59 38,900 +0.94(+1.52%)
Jan 02, 2018 61.43 61.64 61.16 61.65 35,752 +0.16(+0.26%)
Dec 29, 2017 61.49 61.49 61.49 0 +0.34(+0.56%)
Dec 28, 2017 60.44 61.50 60.43 61.15 31,595 +0.60(+0.99%)
Dec 27, 2017 60.21 60.46 60.19 60.55 41,436 +0.33(+0.55%)
Dec 22, 2017 59.93 60.43 59.89 60.22 7,633 +0.22(+0.37%)
Dec 21, 2017 60.42 60.65 59.82 60.00 20,037 -0.47(-0.78%)
Dec 20, 2017 59.40 60.65 59.33 60.47 47,893 +0.92(+1.54%)
Dec 19, 2017 59.34 59.65 59.34 59.55 21,133 +0.01(+0.02%)
Dec 18, 2017 58.51 59.87 58.42 59.54 24,840 +1.54(+2.66%)
Dec 15, 2017 56.33 58.37 55.20 58.00 113,565 +3.16(+5.76%)
Dec 14, 2017 54.54 54.94 53.00 54.84 18,475 +0.09(+0.16%)
Dec 13, 2017 54.43 54.90 53.64 54.75 15,328 +0.43(+0.79%)
Dec 12, 2017 53.99 54.79 53.27 54.32 25,317 +0.22(+0.41%)
Dec 11, 2017 54.65 54.65 53.95 54.10 15,535 -0.80(-1.46%)
Dec 08, 2017 54.22 55.11 54.22 54.90 11,414 -0.19(-0.34%)
Dec 07, 2017 55.86 55.86 54.74 55.09 5,352 +0.34(+0.62%)
Dec 06, 2017 54.76 55.21 54.68 54.75 15,607 -0.15(-0.27%)
Dec 05, 2017 54.83 55.24 54.82 54.90 11,053 -0.60(-1.08%)
Dec 04, 2017 56.00 56.00 55.30 55.50 15,075 +0.15(+0.27%)
Dec 01, 2017 54.69 56.59 54.57 55.35 27,428 +0.23(+0.42%)
Nov 30, 2017 54.48 55.54 53.52 55.12 17,187 +0.74(+1.36%)
Nov 29, 2017 55.51 55.51 54.37 54.38 9,286 -0.96(-1.73%)
Nov 28, 2017 54.60 55.34 54.03 55.34 16,412 +0.66(+1.21%)
Nov 27, 2017 54.90 54.90 54.31 54.68 18,345 -0.22(-0.40%)
Nov 24, 2017 55.03 55.03 54.51 54.90 12,400 -0.30(-0.54%)
Nov 23, 2017 54.99 55.20 54.61 55.20 3,937 +0.20(+0.36%)
Nov 22, 2017 55.50 55.50 54.59 55.00 3,319 -0.38(-0.69%)
Nov 21, 2017 54.86 55.48 53.48 55.38 17,900 +0.79(+1.45%)
Nov 20, 2017 54.80 55.01 54.46 54.59 8,772 -0.21(-0.38%)
Nov 17, 2017 54.03 55.10 54.03 54.80 8,014 +0.56(+1.03%)
Nov 16, 2017 54.02 54.50 53.88 54.24 5,165 +0.50(+0.93%)
Nov 15, 2017 54.08 54.30 53.49 53.74 5,574 -0.95(-1.74%)
Nov 14, 2017 54.90 55.38 54.68 54.69 11,825 -0.13(-0.24%)
Nov 13, 2017 53.57 55.08 53.42 54.82 57,596 +1.14(+2.12%)
Nov 10, 2017 53.55 53.85 53.55 53.68 30,325 -0.02(-0.04%)
Nov 09, 2017 53.96 54.26 53.65 53.70 28,887 -0.55(-1.01%)
Nov 08, 2017 54.90 54.90 54.11 54.25 9,895 -0.50(-0.91%)
Nov 07, 2017 54.36 54.95 54.23 54.75 57,265 +0.54(+1.00%)
Nov 06, 2017 53.48 54.49 53.48 54.21 18,092 +0.32(+0.59%)
Nov 03, 2017 54.04 54.16 53.63 53.89 15,354 -0.21(-0.39%)
Nov 02, 2017 54.05 54.39 53.88 54.10 11,665 -0.17(-0.31%)
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.