Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2015 74.34 74.34 74.34 0 -1.41(-1.86%)
Dec 30, 2015 75.49 77.54 75.49 75.75 75,974 +0.41(+0.54%)
Dec 29, 2015 74.56 75.50 74.56 75.34 108,607 +1.09(+1.47%)
Dec 24, 2015 74.25 74.25 74.25 0 +0.00(+0.00%)
Dec 23, 2015 74.22 74.50 73.22 74.25 64,451 +0.32(+0.43%)
Dec 22, 2015 75.00 75.24 73.53 73.93 51,840 -0.94(-1.26%)
Dec 21, 2015 75.91 76.12 73.86 74.87 175,294 -0.73(-0.97%)
Dec 18, 2015 73.79 75.64 73.49 75.60 429,042 +1.66(+2.25%)
Dec 17, 2015 68.50 74.02 68.49 73.94 152,557 +6.16(+9.09%)
Dec 16, 2015 67.80 68.50 67.00 67.78 93,032 +0.38(+0.56%)
Dec 15, 2015 64.20 67.65 64.20 67.40 146,733 +3.40(+5.31%)
Dec 14, 2015 64.46 65.00 63.21 64.00 85,334 -0.56(-0.87%)
Dec 11, 2015 65.95 65.95 63.99 64.56 26,273 -1.32(-2.00%)
Dec 10, 2015 62.89 66.29 62.36 65.88 93,466 +3.09(+4.92%)
Dec 09, 2015 64.50 65.00 62.74 62.79 52,909 -1.84(-2.85%)
Dec 08, 2015 64.01 64.81 64.00 64.63 71,165 +0.57(+0.89%)
Dec 07, 2015 64.49 64.49 63.10 64.06 31,237 +0.06(+0.09%)
Dec 04, 2015 63.50 64.35 63.01 64.00 63,900 +0.60(+0.95%)
Dec 03, 2015 63.89 64.25 63.05 63.40 31,393 -0.72(-1.12%)
Dec 02, 2015 64.08 64.70 64.02 64.12 59,054 -0.08(-0.12%)
Dec 01, 2015 65.20 65.20 63.91 64.20 82,208 -0.86(-1.32%)
Nov 30, 2015 65.10 65.15 64.42 65.06 261,487 +0.11(+0.17%)
Nov 27, 2015 65.95 65.99 64.63 64.95 57,592 -0.98(-1.49%)
Nov 26, 2015 65.30 65.94 65.30 65.93 17,309 +0.57(+0.87%)
Nov 25, 2015 64.94 65.50 64.90 65.36 23,217 +0.74(+1.15%)
Nov 24, 2015 65.34 65.48 64.29 64.62 30,754 -0.86(-1.31%)
Nov 23, 2015 65.48 52,433 +0.16(+0.24%)
Nov 20, 2015 64.60 65.63 64.55 65.32 28,414 +0.84(+1.30%)
Nov 19, 2015 64.52 65.00 64.15 64.48 47,094 +0.24(+0.37%)
Nov 18, 2015 63.07 64.34 62.41 64.24 51,747 +1.34(+2.13%)
Nov 17, 2015 62.00 63.52 61.20 62.90 63,421 +0.90(+1.45%)
Nov 16, 2015 61.87 63.01 61.65 62.00 73,957 +0.13(+0.21%)
Nov 13, 2015 59.34 62.69 59.34 61.87 84,078 +2.07(+3.46%)
Nov 12, 2015 59.67 60.64 59.60 59.80 0 -0.54(-0.89%)
Nov 11, 2015 59.90 61.52 59.82 60.34 45,382 +0.47(+0.79%)
Nov 10, 2015 60.77 60.77 59.69 59.87 22,637 -0.96(-1.58%)
Nov 09, 2015 60.00 61.05 59.39 60.83 22,637 +0.68(+1.13%)
Nov 06, 2015 60.63 61.22 59.61 60.15 59,255 -0.34(-0.56%)
Nov 05, 2015 61.00 61.24 60.07 60.49 25,050 -0.51(-0.84%)
Nov 04, 2015 60.50 61.22 60.41 61.00 21,075 +0.63(+1.04%)
Nov 03, 2015 60.98 60.99 59.95 60.37 26,924 -0.12(-0.20%)
Nov 02, 2015 59.76 60.68 58.55 60.49 29,869 +0.86(+1.44%)
Oct 30, 2015 60.78 60.79 58.93 59.63 18,592 -0.70(-1.16%)
Oct 29, 2015 59.52 60.89 58.96 60.33 24,650 +0.44(+0.73%)
Oct 28, 2015 58.39 60.90 58.34 59.89 28,852 +1.76(+3.03%)
Oct 27, 2015 59.74 60.65 57.94 58.13 31,397 -1.77(-2.95%)
Oct 26, 2015 59.99 61.00 59.79 59.90 16,776 -0.03(-0.05%)
Oct 23, 2015 59.66 60.38 59.20 59.93 46,796 +0.51(+0.86%)
Oct 22, 2015 59.00 59.48 59.00 59.42 36,881 +0.72(+1.23%)
Oct 21, 2015 59.12 59.12 58.40 58.70 52,894 -0.42(-0.71%)
Oct 20, 2015 60.84 61.25 59.01 59.12 98,906 -2.28(-3.71%)
Oct 19, 2015 56.00 61.96 55.91 61.40 155,498 +5.66(+10.15%)
Oct 16, 2015 55.50 55.85 55.13 55.74 31,031 +0.56(+1.01%)
Oct 15, 2015 55.50 55.50 55.01 55.18 39,054 -0.03(-0.05%)
Oct 14, 2015 55.74 55.74 55.18 55.21 29,824 -0.41(-0.74%)
Oct 13, 2015 55.55 55.91 55.44 55.62 25,622 +0.06(+0.11%)
Oct 09, 2015 55.56 55.56 55.56 0 +0.00(+0.00%)
Oct 08, 2015 55.67 56.00 55.27 55.56 27,019 +0.31(+0.56%)
Oct 07, 2015 55.54 55.84 54.90 55.25 39,718 -0.56(-1.00%)
Oct 06, 2015 55.86 55.96 55.23 55.81 44,668 +0.00(+0.00%)
Oct 05, 2015 55.84 56.00 55.59 55.81 57,007 +0.03(+0.05%)
Oct 02, 2015 55.50 55.78 55.34 55.78 35,238 -0.05(-0.09%)
Oct 01, 2015 53.49 56.00 53.42 55.83 68,732 +2.34(+4.37%)
Sep 30, 2015 53.04 53.81 52.89 53.49 38,985 +0.49(+0.92%)
Sep 29, 2015 53.22 53.84 52.75 53.00 36,800 -0.66(-1.23%)
Sep 28, 2015 54.00 54.10 53.24 53.66 44,451 -0.53(-0.98%)
Sep 25, 2015 54.08 55.21 54.05 54.19 19,499 +0.07(+0.13%)
Sep 24, 2015 54.55 54.61 53.48 54.12 18,632 -0.43(-0.79%)
Sep 23, 2015 54.90 55.49 54.48 54.55 18,517 -0.20(-0.37%)
Sep 22, 2015 54.99 55.27 54.58 54.75 17,565 -0.55(-0.99%)
Sep 21, 2015 54.75 56.19 54.22 55.30 101,762 +0.80(+1.47%)
Sep 18, 2015 52.65 54.97 52.49 54.50 85,520 +0.84(+1.57%)
Sep 17, 2015 54.06 54.48 53.39 53.66 28,063 -0.69(-1.27%)
Sep 16, 2015 54.50 55.00 53.90 54.35 70,285 -0.05(-0.09%)
Sep 15, 2015 53.15 54.90 52.75 54.40 76,764 +1.37(+2.58%)
Sep 14, 2015 51.22 53.57 50.75 53.03 47,022 +1.99(+3.90%)
Sep 11, 2015 50.87 52.12 49.91 51.04 141,076 +0.68(+1.35%)
Sep 10, 2015 50.40 50.70 49.65 50.36 23,943 -0.13(-0.26%)
Sep 09, 2015 50.85 51.91 50.39 50.49 30,578 -0.24(-0.47%)
Sep 08, 2015 49.94 51.00 49.75 50.73 23,654 +1.06(+2.13%)
Sep 04, 2015 49.67 49.67 49.67 0 -1.93(-3.74%)
Sep 03, 2015 52.23 53.45 51.49 51.60 37,707 -0.32(-0.62%)
Sep 02, 2015 51.29 52.40 50.80 51.92 32,254 +0.93(+1.82%)
Sep 01, 2015 49.11 51.46 49.11 50.99 49,995 +0.02(+0.04%)
Aug 31, 2015 49.02 52.51 49.02 50.97 71,336 +0.87(+1.74%)
Aug 28, 2015 50.25 51.04 49.73 50.10 39,358 -0.20(-0.40%)
Aug 27, 2015 49.50 50.35 49.25 50.30 34,864 +1.11(+2.26%)
Aug 26, 2015 47.98 49.54 47.61 49.19 55,004 +1.97(+4.17%)
Aug 25, 2015 46.89 48.25 46.89 47.22 94,937 +0.33(+0.70%)
Aug 24, 2015 42.55 48.00 42.55 46.89 49,690 -1.49(-3.08%)
Aug 21, 2015 49.82 50.52 47.92 48.38 84,509 -2.01(-3.99%)
Aug 20, 2015 51.00 51.23 49.75 50.39 33,964 -0.79(-1.54%)
Aug 19, 2015 51.92 51.92 51.00 51.18 22,741 -0.75(-1.44%)
Aug 18, 2015 51.65 52.44 51.31 51.93 21,831 +0.09(+0.17%)
Aug 17, 2015 51.00 51.92 50.80 51.84 100,080 +0.30(+0.58%)
Aug 14, 2015 52.16 52.16 51.00 51.54 30,533 -0.25(-0.48%)
Aug 13, 2015 51.02 52.07 50.58 51.79 19,755 +0.48(+0.94%)
Aug 12, 2015 51.51 51.99 50.73 51.31 87,160 -0.92(-1.76%)
Aug 11, 2015 52.82 52.82 51.79 52.23 28,397 -0.42(-0.80%)
Aug 10, 2015 52.79 53.25 51.73 52.65 26,777 +1.10(+2.13%)
Aug 07, 2015 52.17 52.45 50.89 51.55 29,854 -0.62(-1.19%)
Aug 06, 2015 52.82 53.00 51.76 52.17 46,590 -0.66(-1.25%)
Aug 05, 2015 52.93 54.31 52.77 52.83 33,910 -0.09(-0.17%)
Aug 04, 2015 52.98 53.40 52.52 52.92 76,901 +0.07(+0.13%)
Jul 31, 2015 52.85 52.85 52.85 0 +0.50(+0.96%)
Jul 30, 2015 50.52 52.52 50.52 52.35 12,219 +1.06(+2.07%)
Jul 29, 2015 50.56 51.31 50.48 51.29 25,166 +0.73(+1.44%)
Jul 28, 2015 50.55 51.14 50.18 50.56 29,164 +0.33(+0.66%)
Jul 27, 2015 50.57 50.69 49.85 50.23 65,918 -0.88(-1.72%)
Jul 24, 2015 50.88 51.37 50.68 51.11 25,014 +0.27(+0.53%)
Jul 23, 2015 52.17 52.17 50.60 50.84 29,655 -1.17(-2.25%)
Jul 22, 2015 51.65 52.48 51.53 52.01 15,589 +0.29(+0.56%)
Jul 21, 2015 51.64 52.27 51.21 51.72 18,387 +0.12(+0.23%)
Jul 20, 2015 51.98 52.38 51.60 51.60 54,660 -0.19(-0.37%)
Jul 17, 2015 51.46 51.80 51.39 51.79 24,807 +0.33(+0.64%)
Jul 16, 2015 50.75 51.54 50.74 51.46 28,193 +0.89(+1.76%)
Jul 15, 2015 50.20 50.80 50.12 50.57 37,051 +0.44(+0.88%)
Jul 14, 2015 49.39 50.36 49.39 50.13 21,372 +0.63(+1.27%)
Jul 13, 2015 49.16 49.91 49.16 49.50 42,962 +0.48(+0.98%)
Jul 10, 2015 48.04 49.10 48.04 49.02 33,834 +1.23(+2.57%)
Jul 09, 2015 48.55 48.90 47.59 47.79 46,854 -0.50(-1.04%)
Jul 08, 2015 48.85 49.09 48.15 48.29 85,621 -0.80(-1.63%)
Jul 07, 2015 49.04 49.57 47.75 49.09 56,687 -0.02(-0.04%)
Jul 06, 2015 49.01 49.71 48.66 49.11 71,990 -0.30(-0.61%)
Jul 03, 2015 49.99 50.18 48.84 49.41 10,754 -0.30(-0.60%)
Jul 02, 2015 48.70 49.90 48.65 49.71 69,711 +1.02(+2.09%)
Jun 30, 2015 48.69 48.69 48.69 0 -0.18(-0.37%)
Jun 29, 2015 50.05 50.27 48.63 48.87 53,815 -1.99(-3.91%)
Jun 26, 2015 50.75 50.86 49.16 50.86 80,374 +0.14(+0.28%)
Jun 25, 2015 50.56 51.00 50.35 50.72 59,175 +0.04(+0.08%)
Jun 24, 2015 51.07 51.33 50.64 50.68 79,146 -0.48(-0.94%)
Jun 23, 2015 51.07 52.11 50.93 51.16 82,813 -0.01(-0.02%)
Jun 22, 2015 50.99 51.51 50.12 51.17 188,714 +0.57(+1.13%)
Jun 19, 2015 53.02 54.00 50.60 50.60 1,079,895 -2.40(-4.53%)
Jun 18, 2015 52.66 53.40 52.50 53.00 63,400 +0.49(+0.93%)
Jun 17, 2015 53.85 53.85 52.06 52.51 97,320 -0.83(-1.56%)
Jun 16, 2015 53.29 54.21 52.39 53.34 100,694 +0.54(+1.02%)
Jun 15, 2015 51.96 54.11 51.56 52.80 188,821 +0.73(+1.40%)
Jun 12, 2015 52.99 53.01 50.55 52.07 85,090 -0.92(-1.74%)
Jun 11, 2015 54.84 54.95 51.35 52.99 172,719 -2.00(-3.64%)
Jun 10, 2015 55.17 55.27 54.89 54.99 28,333 -0.07(-0.13%)
Jun 09, 2015 55.06 55.59 54.51 55.06 62,759 -0.13(-0.24%)
Jun 08, 2015 55.57 55.80 55.05 55.19 41,744 -0.69(-1.23%)
Jun 05, 2015 55.21 55.99 55.15 55.88 36,483 +0.78(+1.42%)
Jun 04, 2015 55.80 55.80 54.70 55.10 57,209 -0.86(-1.54%)
Jun 03, 2015 54.75 58.05 54.75 55.96 86,114 +1.30(+2.38%)
Jun 02, 2015 54.62 55.14 53.73 54.66 75,611 +0.38(+0.70%)
Jun 01, 2015 54.50 54.51 54.00 54.28 84,164 -0.22(-0.40%)
May 29, 2015 55.04 55.04 53.91 54.50 14,900 -0.40(-0.73%)
May 28, 2015 54.79 55.29 54.34 54.90 39,888 +0.20(+0.37%)
May 27, 2015 54.95 54.02 54.70 40,699 +0.48(+0.89%)
May 26, 2015 54.12 54.51 53.93 54.22 34,173 +0.10(+0.18%)
May 25, 2015 53.97 54.68 53.75 54.12 13,141 -0.02(-0.04%)
May 22, 2015 54.86 54.86 53.14 54.14 38,330 -0.38(-0.70%)
May 21, 2015 53.98 54.76 53.71 54.52 53,319 +0.72(+1.34%)
May 20, 2015 53.93 54.00 53.49 53.80 32,493 +0.05(+0.09%)
May 19, 2015 51.59 54.00 51.59 53.75 50,747 +1.92(+3.70%)
May 15, 2015 51.83 51.83 51.83 0 -0.30(-0.58%)
May 14, 2015 51.00 53.49 50.99 52.13 70,349 +1.13(+2.22%)
May 13, 2015 50.50 51.00 50.24 51.00 20,318 +0.67(+1.33%)
May 12, 2015 50.20 51.25 50.15 50.33 15,132 +0.19(+0.38%)
May 11, 2015 50.29 50.88 49.90 50.14 26,557 -0.68(-1.34%)
May 08, 2015 51.00 51.00 50.53 50.82 21,864 -0.19(-0.37%)
May 07, 2015 51.07 51.54 49.90 51.01 47,537 -0.08(-0.16%)
May 06, 2015 52.40 52.40 50.57 51.09 17,769 -1.39(-2.65%)
May 05, 2015 52.53 52.86 52.38 52.48 14,539 -0.40(-0.76%)
May 04, 2015 52.80 53.00 52.52 52.88 16,223 +0.22(+0.42%)
May 01, 2015 52.00 53.10 52.00 52.66 10,187 +1.04(+2.01%)
Apr 30, 2015 52.96 53.10 51.61 51.62 57,666 -1.33(-2.51%)
Apr 29, 2015 52.36 53.58 51.52 52.95 24,108 +1.07(+2.06%)
Apr 28, 2015 50.64 52.28 50.64 51.88 39,249 -0.47(-0.90%)
Apr 27, 2015 53.29 53.55 52.29 52.35 16,817 -1.13(-2.11%)
Apr 24, 2015 53.76 53.94 53.38 53.48 41,889 -0.11(-0.21%)
Apr 23, 2015 53.45 54.05 53.45 53.59 15,248 -0.14(-0.26%)
Apr 22, 2015 54.33 54.33 53.28 53.73 9,947 +0.21(+0.39%)
Apr 21, 2015 52.56 54.50 52.56 53.52 29,796 +0.72(+1.36%)
Apr 20, 2015 52.99 52.99 52.43 52.80 12,073 -0.05(-0.09%)
Apr 17, 2015 53.51 53.51 52.00 52.85 12,001 -0.50(-0.94%)
Apr 16, 2015 52.80 53.44 51.49 53.35 54,478 +0.80(+1.52%)
Apr 15, 2015 53.50 53.58 52.50 52.55 33,513 -1.01(-1.89%)
Apr 14, 2015 55.05 55.05 53.23 53.56 31,264 -1.60(-2.90%)
Apr 13, 2015 54.25 55.42 54.24 55.16 35,151 +0.47(+0.86%)
Apr 10, 2015 53.75 54.87 53.35 54.69 43,356 +0.99(+1.84%)
Apr 09, 2015 53.41 53.90 53.41 53.70 96,546 +0.40(+0.75%)
Apr 08, 2015 52.49 53.47 52.17 53.30 53,414 +0.80(+1.52%)
Apr 07, 2015 51.70 52.50 51.03 52.50 39,256 +0.75(+1.45%)
Apr 06, 2015 50.12 51.75 50.12 51.75 67,371 +1.34(+2.66%)
Apr 02, 2015 50.41 50.41 50.41 0 +0.38(+0.76%)
Apr 01, 2015 50.05 50.30 49.59 50.03 16,382 -0.17(-0.34%)
Mar 31, 2015 50.23 50.25 50.03 50.20 19,666 +0.20(+0.40%)
Mar 30, 2015 49.99 50.25 49.99 50.00 12,664 +0.16(+0.32%)
Mar 27, 2015 50.00 50.30 49.75 49.84 18,396 -0.16(-0.32%)
Mar 26, 2015 49.56 50.00 49.30 50.00 33,315 +0.39(+0.79%)
Mar 25, 2015 49.56 49.81 49.42 49.61 20,496 +0.03(+0.06%)
Mar 24, 2015 49.04 49.59 49.04 49.58 24,787 +0.33(+0.67%)
Mar 23, 2015 49.50 49.51 49.13 49.25 16,809 +0.07(+0.14%)
Mar 20, 2015 49.57 49.66 49.01 49.18 19,041 -0.43(-0.87%)
Mar 19, 2015 49.71 49.87 49.53 49.61 18,360 -0.09(-0.18%)
Mar 18, 2015 49.08 49.75 49.08 49.70 28,745 +0.22(+0.44%)
Mar 17, 2015 49.52 49.77 49.26 49.48 14,271 -0.21(-0.42%)
Mar 16, 2015 49.65 49.80 49.50 49.69 21,583 +0.16(+0.32%)
Mar 13, 2015 49.40 49.67 49.25 49.53 13,703 -0.06(-0.12%)
Mar 12, 2015 49.49 49.60 49.01 49.59 20,379 +0.49(+1.00%)
Mar 11, 2015 48.38 49.45 48.37 49.10 61,625 +0.67(+1.38%)
Mar 10, 2015 48.57 49.04 48.42 48.43 45,387 -0.67(-1.36%)
Mar 09, 2015 48.08 50.00 48.00 49.10 37,955 +0.80(+1.66%)
Mar 06, 2015 47.00 49.14 47.00 48.30 44,253 +1.58(+3.38%)
Mar 05, 2015 46.01 46.90 46.00 46.72 17,180 +0.70(+1.52%)
Mar 04, 2015 46.03 46.26 46.00 46.02 22,859 +0.01(+0.02%)
Mar 03, 2015 45.62 46.33 45.62 46.01 25,351 +0.48(+1.05%)
Mar 02, 2015 45.19 45.67 45.00 45.53 27,421 +0.36(+0.80%)
Feb 27, 2015 45.09 45.25 44.97 45.17 43,929 +0.07(+0.16%)
Feb 26, 2015 45.00 45.21 44.44 45.10 16,673 +0.25(+0.56%)
Feb 25, 2015 44.73 44.99 44.71 44.85 39,540 +0.31(+0.70%)
Feb 24, 2015 44.08 44.90 44.08 44.54 15,932 +0.34(+0.77%)
Feb 23, 2015 44.88 44.88 42.80 44.20 28,216 -0.50(-1.12%)
Feb 20, 2015 43.91 44.97 43.77 44.70 16,943 +1.06(+2.43%)
Feb 19, 2015 44.32 44.32 43.00 43.64 15,569 -0.96(-2.15%)
Feb 18, 2015 44.27 44.80 44.09 44.60 24,641 +0.11(+0.25%)
Feb 17, 2015 43.86 44.52 43.86 44.49 34,780 +0.54(+1.23%)
Feb 13, 2015 43.95 43.95 43.95 0 +1.36(+3.19%)
Feb 12, 2015 42.49 42.60 42.40 42.59 6,493 +0.15(+0.35%)
Feb 11, 2015 42.12 42.75 42.12 42.44 8,524 +0.03(+0.07%)
Feb 10, 2015 41.50 42.76 41.32 42.41 14,000 +1.05(+2.54%)
Feb 09, 2015 41.20 41.40 40.79 41.36 18,032 +0.09(+0.22%)
Feb 06, 2015 40.56 41.27 40.41 41.27 37,813 +0.52(+1.28%)
Feb 05, 2015 40.51 41.10 40.27 40.75 24,023 +0.15(+0.37%)
Feb 04, 2015 40.28 40.75 39.86 40.60 23,991 -0.31(-0.76%)
Feb 03, 2015 39.80 41.38 39.71 40.91 25,742 +1.09(+2.74%)
Feb 02, 2015 40.47 40.75 39.82 39.82 19,225 -0.67(-1.65%)
Jan 30, 2015 40.85 41.50 40.49 40.49 103,274 -0.36(-0.88%)
Jan 29, 2015 40.97 41.09 40.85 40.85 11,569 -0.05(-0.12%)
Jan 28, 2015 40.78 41.50 40.65 40.90 24,590 +0.23(+0.57%)
Jan 27, 2015 40.56 41.58 40.56 40.67 20,384 -0.93(-2.24%)
Jan 26, 2015 40.95 42.29 40.61 41.60 28,379 +0.86(+2.11%)
Jan 23, 2015 40.34 41.45 40.10 40.74 30,218 +0.24(+0.59%)
Jan 22, 2015 39.22 40.50 39.22 40.50 16,559 +1.29(+3.29%)
Jan 21, 2015 38.74 39.48 38.62 39.21 18,462 +0.41(+1.06%)
Jan 20, 2015 39.73 39.73 38.70 38.80 14,611 -0.75(-1.90%)
Jan 19, 2015 39.31 39.65 39.31 39.55 8,310 +0.35(+0.89%)
Jan 16, 2015 38.56 39.20 38.56 39.20 18,006 +0.60(+1.55%)
Jan 15, 2015 38.95 39.00 38.02 38.60 20,591 -0.40(-1.03%)
Jan 14, 2015 40.14 40.14 38.50 39.00 12,142 -1.09(-2.72%)
Jan 13, 2015 40.04 40.29 39.75 40.09 17,154 +0.09(+0.23%)
Jan 12, 2015 41.00 41.00 39.51 40.00 24,407 -1.10(-2.68%)
Jan 09, 2015 41.44 41.50 41.10 41.10 7,990 -0.11(-0.27%)
Jan 08, 2015 41.89 41.94 41.21 41.21 6,225 -0.42(-1.01%)
Jan 07, 2015 40.69 42.15 40.69 41.63 30,762 +0.88(+2.16%)
Jan 06, 2015 40.91 40.91 39.98 40.75 14,557 -0.25(-0.61%)
Jan 05, 2015 41.14 41.14 40.72 41.00 8,262 -0.08(-0.19%)
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.