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

Enghouse Sys Ltd (TSX: ENGH )

30.19 -0.17 (-0.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 18, 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 (%)
Jun 28, 2019 34.63 34.63 34.63 0 -0.04(-0.12%)
Jun 27, 2019 34.32 34.68 34.24 34.67 20,956 +0.41(+1.20%)
Jun 26, 2019 34.35 34.92 34.23 34.26 25,648 -0.03(-0.09%)
Jun 25, 2019 36.00 36.02 34.24 34.29 77,864 -1.71(-4.75%)
Jun 24, 2019 35.16 36.24 35.00 36.00 60,213 +0.65(+1.84%)
Jun 21, 2019 36.38 36.38 35.14 35.35 60,040 -0.98(-2.70%)
Jun 20, 2019 36.67 36.67 36.22 36.33 33,994 -0.15(-0.41%)
Jun 19, 2019 37.20 37.20 36.23 36.48 39,562 -0.49(-1.33%)
Jun 18, 2019 36.96 37.57 36.75 36.97 23,333 +0.20(+0.54%)
Jun 17, 2019 36.70 37.38 36.44 36.77 44,039 +0.12(+0.33%)
Jun 14, 2019 36.79 36.96 36.55 36.65 42,659 -0.13(-0.35%)
Jun 13, 2019 37.29 37.35 36.60 36.78 36,747 -0.30(-0.81%)
Jun 12, 2019 37.37 37.48 36.71 37.08 41,132 -0.32(-0.86%)
Jun 11, 2019 37.42 37.42 36.77 37.40 48,627 +0.29(+0.78%)
Jun 10, 2019 35.51 37.46 35.51 37.11 92,626 +1.91(+5.43%)
Jun 07, 2019 35.35 36.50 33.92 35.20 108,606 +0.94(+2.74%)
Jun 06, 2019 33.94 34.39 33.76 34.26 28,126 +0.34(+1.00%)
Jun 05, 2019 34.04 34.15 33.73 33.92 36,200 -0.12(-0.35%)
Jun 04, 2019 33.24 34.14 33.07 34.04 143,853 +0.99(+3.00%)
Jun 03, 2019 33.70 33.99 32.88 33.05 55,990 -0.62(-1.84%)
May 31, 2019 33.80 34.00 33.55 33.67 26,073 -0.27(-0.80%)
May 30, 2019 33.79 34.13 33.68 33.94 35,118 +0.35(+1.04%)
May 29, 2019 33.81 34.07 33.59 33.59 69,053 -0.41(-1.21%)
May 28, 2019 34.27 34.49 33.92 34.00 48,056 -0.36(-1.05%)
May 27, 2019 34.19 34.41 33.88 34.36 10,948 +0.16(+0.47%)
May 24, 2019 34.57 34.57 33.90 34.20 31,405 -0.30(-0.87%)
May 23, 2019 34.65 34.85 34.24 34.50 44,791 -0.36(-1.03%)
May 22, 2019 33.88 34.93 33.88 34.86 64,654 +0.88(+2.59%)
May 21, 2019 33.76 34.22 33.76 33.98 44,320 +0.27(+0.80%)
May 17, 2019 33.71 33.71 33.71 0 -0.11(-0.33%)
May 16, 2019 32.98 34.07 32.91 33.82 59,896 +0.95(+2.89%)
May 15, 2019 32.19 33.66 32.06 32.87 84,089 +0.71(+2.21%)
May 14, 2019 32.34 32.34 31.85 32.16 25,931 -0.02(-0.06%)
May 13, 2019 31.83 32.30 31.41 32.18 64,604 -0.01(-0.03%)
May 10, 2019 31.36 32.28 31.10 32.19 143,430 +0.73(+2.32%)
May 09, 2019 31.39 31.87 30.97 31.46 81,337 -0.02(-0.06%)
May 08, 2019 32.05 32.05 31.44 31.48 52,904 -0.71(-2.21%)
May 07, 2019 32.25 32.49 31.80 32.19 48,388 -0.10(-0.31%)
May 06, 2019 32.43 32.59 31.91 32.29 122,340 -0.38(-1.16%)
May 03, 2019 32.70 32.82 32.51 32.67 22,174 +0.09(+0.28%)
May 02, 2019 32.60 32.79 32.47 32.58 77,754 -0.06(-0.18%)
May 01, 2019 32.77 33.07 32.62 32.64 27,354 -0.11(-0.34%)
Apr 30, 2019 33.00 33.22 32.75 32.75 29,113 -0.25(-0.76%)
Apr 29, 2019 32.66 33.07 32.49 33.00 91,685 +0.34(+1.04%)
Apr 26, 2019 32.83 33.04 32.55 32.66 38,596 -0.15(-0.46%)
Apr 25, 2019 32.78 33.04 32.27 32.81 43,623 +0.06(+0.18%)
Apr 24, 2019 32.76 32.85 32.25 32.75 41,013 +0.02(+0.06%)
Apr 23, 2019 32.89 33.18 32.47 32.73 26,025 -0.01(-0.03%)
Apr 22, 2019 32.50 33.06 32.50 32.74 22,973 +0.12(+0.37%)
Apr 18, 2019 32.62 32.62 32.62 0 +0.07(+0.22%)
Apr 17, 2019 32.41 32.74 32.30 32.55 44,870 +0.25(+0.77%)
Apr 16, 2019 32.70 32.84 32.30 32.30 30,875 -0.36(-1.10%)
Apr 15, 2019 32.79 33.02 32.62 32.66 31,401 -0.04(-0.12%)
Apr 12, 2019 32.95 33.03 32.50 32.70 34,210 -0.04(-0.12%)
Apr 11, 2019 32.70 33.03 32.49 32.74 54,953 +0.14(+0.43%)
Apr 10, 2019 32.72 32.72 32.51 32.60 42,813 -0.05(-0.15%)
Apr 09, 2019 32.51 32.72 32.27 32.65 47,045 +0.09(+0.28%)
Apr 08, 2019 33.49 33.49 32.42 32.56 58,504 -0.93(-2.78%)
Apr 05, 2019 32.67 33.59 32.59 33.49 59,573 +1.09(+3.36%)
Apr 04, 2019 33.92 33.96 32.27 32.40 69,484 -1.34(-3.97%)
Apr 03, 2019 33.75 34.10 33.61 33.74 40,085 +0.09(+0.27%)
Apr 02, 2019 33.80 33.80 33.13 33.65 88,774 -0.07(-0.21%)
Apr 01, 2019 34.25 34.25 33.50 33.72 37,063 -0.22(-0.65%)
Mar 29, 2019 34.32 34.55 33.73 33.94 62,222 -0.19(-0.56%)
Mar 28, 2019 33.44 34.22 33.44 34.13 101,583 +0.72(+2.16%)
Mar 27, 2019 32.37 33.41 32.37 33.41 93,407 +1.14(+3.53%)
Mar 26, 2019 31.82 32.43 31.77 32.27 76,596 +0.73(+2.31%)
Mar 25, 2019 31.68 32.16 31.50 31.54 54,084 +0.00(+0.00%)
Mar 22, 2019 32.42 32.55 31.53 31.54 83,956 -0.91(-2.80%)
Mar 21, 2019 31.38 32.79 31.38 32.45 90,892 +1.07(+3.41%)
Mar 20, 2019 31.85 32.06 31.29 31.38 80,896 -0.42(-1.32%)
Mar 19, 2019 31.90 32.08 31.56 31.80 105,682 +0.00(+0.00%)
Mar 18, 2019 32.57 32.73 31.43 31.80 124,789 -0.63(-1.94%)
Mar 15, 2019 32.26 32.81 32.00 32.43 60,109 +0.34(+1.06%)
Mar 14, 2019 32.59 32.95 32.00 32.09 78,063 -0.64(-1.96%)
Mar 13, 2019 33.70 33.70 32.65 32.73 57,105 -0.87(-2.59%)
Mar 12, 2019 34.31 34.78 33.06 33.60 141,403 -0.72(-2.10%)
Mar 11, 2019 35.00 35.10 33.75 34.32 125,803 -0.68(-1.94%)
Mar 08, 2019 34.41 35.30 32.21 35.00 183,554 -3.35(-8.74%)
Mar 07, 2019 39.00 39.06 37.57 38.35 116,857 -0.75(-1.92%)
Mar 06, 2019 38.66 39.14 38.60 39.10 27,428 +0.40(+1.03%)
Mar 05, 2019 38.18 38.72 38.07 38.70 27,413 +0.52(+1.36%)
Mar 04, 2019 38.47 38.83 38.03 38.18 43,151 -0.65(-1.67%)
Mar 01, 2019 39.38 39.38 38.19 38.83 34,007 +0.72(+1.89%)
Feb 28, 2019 38.06 38.62 38.00 38.11 55,915 +0.02(+0.05%)
Feb 27, 2019 38.06 38.16 37.84 38.09 29,047 -0.09(-0.24%)
Feb 26, 2019 38.16 38.28 37.68 38.18 48,636 -0.07(-0.18%)
Feb 25, 2019 38.25 38.54 38.00 38.25 49,944 -0.05(-0.13%)
Feb 22, 2019 37.98 38.57 37.88 38.30 24,533 +0.30(+0.79%)
Feb 21, 2019 37.94 38.33 37.84 38.00 53,592 -0.10(-0.26%)
Feb 20, 2019 36.95 38.34 36.93 38.10 72,241 +1.16(+3.14%)
Feb 19, 2019 36.98 37.24 36.33 36.94 43,566 +0.59(+1.62%)
Feb 15, 2019 36.35 36.35 36.35 0 -0.57(-1.54%)
Feb 14, 2019 36.27 37.01 36.27 36.92 37,748 +0.63(+1.74%)
Feb 13, 2019 36.54 37.04 36.15 36.29 30,785 -0.34(-0.93%)
Feb 12, 2019 37.19 37.19 36.06 36.63 72,015 -0.43(-1.16%)
Feb 11, 2019 37.48 37.62 36.90 37.06 38,524 -0.07(-0.19%)
Feb 08, 2019 37.13 37.41 37.00 37.13 25,657 -0.08(-0.21%)
Feb 07, 2019 37.65 37.68 37.00 37.21 34,980 -0.47(-1.25%)
Feb 06, 2019 38.14 38.60 37.33 37.68 62,759 -0.57(-1.49%)
Feb 05, 2019 37.21 38.62 37.21 38.25 74,413 +1.12(+3.02%)
Feb 04, 2019 36.58 37.41 35.89 37.13 62,588 +0.54(+1.48%)
Feb 01, 2019 35.56 37.59 35.39 36.59 62,608 +0.63(+1.75%)
Jan 31, 2019 36.33 36.89 35.60 35.96 84,764 -0.35(-0.96%)
Jan 30, 2019 36.04 36.53 35.56 36.31 63,622 +0.46(+1.28%)
Jan 29, 2019 37.31 37.31 35.85 35.85 48,528 -1.13(-3.06%)
Jan 28, 2019 36.90 37.57 36.51 36.98 36,722 -36.80(-49.88%)
Jan 25, 2019 73.45 74.00 72.30 73.78 32,859 +0.62(+0.85%)
Jan 24, 2019 73.59 74.23 72.69 73.16 29,031 -0.22(-0.30%)
Jan 23, 2019 72.94 73.76 72.28 73.38 19,367 +0.86(+1.19%)
Jan 22, 2019 73.72 73.84 71.44 72.52 27,357 -1.18(-1.60%)
Jan 21, 2019 73.78 74.15 73.00 73.70 20,923 -0.06(-0.08%)
Jan 18, 2019 72.42 74.69 72.36 73.76 89,996 +1.57(+2.17%)
Jan 17, 2019 71.47 72.23 70.74 72.19 50,093 +0.83(+1.16%)
Jan 16, 2019 70.00 71.70 69.99 71.36 31,229 +0.62(+0.88%)
Jan 15, 2019 70.40 71.40 70.22 70.74 36,947 +0.50(+0.71%)
Jan 14, 2019 71.27 71.56 69.53 70.24 24,080 -1.34(-1.87%)
Jan 11, 2019 71.24 71.78 71.00 71.58 53,359 +0.30(+0.42%)
Jan 10, 2019 70.32 71.50 70.30 71.28 48,414 +0.87(+1.24%)
Jan 09, 2019 67.98 70.94 67.90 70.41 71,075 +2.67(+3.94%)
Jan 08, 2019 67.30 68.08 66.31 67.74 48,857 +0.81(+1.21%)
Jan 07, 2019 65.67 67.06 64.71 66.93 29,228 +1.61(+2.46%)
Jan 04, 2019 64.92 66.15 64.92 65.32 20,638 +0.85(+1.32%)
Jan 03, 2019 65.86 66.22 63.36 64.47 34,842 -1.44(-2.18%)
Jan 02, 2019 66.19 67.35 64.28 65.91 20,979 -0.50(-0.75%)
Dec 31, 2018 66.41 66.41 66.41 0 +1.29(+1.98%)
Dec 28, 2018 65.52 66.15 65.05 65.12 26,869 +0.10(+0.15%)
Dec 27, 2018 65.80 65.80 64.25 65.02 31,933 +0.70(+1.09%)
Dec 24, 2018 64.32 64.32 64.32 0 -1.01(-1.55%)
Dec 21, 2018 68.98 68.98 65.30 65.33 51,539 -2.74(-4.03%)
Dec 20, 2018 71.46 71.46 67.77 68.07 80,412 -3.19(-4.48%)
Dec 19, 2018 68.40 72.05 68.16 71.26 98,634 +3.18(+4.67%)
Dec 18, 2018 68.53 68.91 66.97 68.08 233,378 -0.06(-0.09%)
Dec 17, 2018 65.01 68.95 64.70 68.14 88,494 +3.16(+4.86%)
Dec 14, 2018 67.62 68.39 64.71 64.98 85,333 -1.68(-2.52%)
Dec 13, 2018 68.57 68.97 65.94 66.66 53,873 -1.59(-2.33%)
Dec 12, 2018 66.43 68.95 66.43 68.25 46,392 +1.76(+2.65%)
Dec 11, 2018 67.18 67.29 65.90 66.49 43,749 -0.28(-0.42%)
Dec 10, 2018 67.85 68.04 66.01 66.77 40,951 -1.20(-1.77%)
Dec 07, 2018 69.26 70.24 67.48 67.97 52,066 -1.43(-2.06%)
Dec 06, 2018 67.56 69.73 67.50 69.40 87,900 +1.09(+1.60%)
Dec 05, 2018 67.45 69.22 67.24 68.31 36,943 +0.94(+1.40%)
Dec 04, 2018 68.00 68.00 67.06 67.37 60,135 -0.73(-1.07%)
Dec 03, 2018 68.89 69.99 67.82 68.10 57,191 -0.17(-0.25%)
Nov 30, 2018 68.38 69.04 67.76 68.27 36,858 -0.19(-0.28%)
Nov 29, 2018 68.44 69.36 67.94 68.46 59,917 +0.04(+0.06%)
Nov 28, 2018 67.83 68.69 66.53 68.42 115,267 +0.62(+0.91%)
Nov 27, 2018 68.95 69.36 67.69 67.80 54,844 -1.15(-1.67%)
Nov 26, 2018 67.92 69.39 67.92 68.95 31,032 -0.49(-0.71%)
Nov 23, 2018 68.74 70.15 68.74 69.44 21,702 +0.04(+0.06%)
Nov 22, 2018 69.39 70.00 69.39 69.40 3,082 -0.05(-0.07%)
Nov 21, 2018 69.39 70.10 69.27 69.45 39,763 +0.34(+0.49%)
Nov 20, 2018 69.08 69.62 68.03 69.11 95,640 -0.68(-0.97%)
Nov 19, 2018 72.03 72.04 69.60 69.79 74,879 -2.11(-2.93%)
Nov 16, 2018 71.58 71.98 70.39 71.90 17,844 -0.05(-0.07%)
Nov 15, 2018 71.55 72.00 70.85 71.95 23,914 +0.00(+0.00%)
Nov 14, 2018 71.70 72.34 71.65 71.95 33,371 +0.30(+0.42%)
Nov 13, 2018 71.39 72.22 70.98 71.65 54,920 +0.05(+0.07%)
Nov 12, 2018 73.20 74.83 71.35 71.60 15,700 -1.69(-2.31%)
Nov 09, 2018 73.60 74.47 71.72 73.29 20,091 -0.71(-0.96%)
Nov 08, 2018 74.06 75.11 73.73 74.00 22,620 -0.03(-0.04%)
Nov 07, 2018 74.06 74.65 73.38 74.03 27,754 +0.41(+0.56%)
Nov 06, 2018 73.51 73.89 72.78 73.62 33,289 +0.08(+0.11%)
Nov 05, 2018 72.04 73.97 71.50 73.54 37,477 +1.52(+2.11%)
Nov 02, 2018 72.78 72.80 71.00 72.02 26,535 -0.75(-1.03%)
Nov 01, 2018 73.06 73.47 71.85 72.77 21,324 -0.09(-0.12%)
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%)
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.