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 (%)
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.