Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.848 7.885 7.587 7.699 4,655,578 -0.06(-0.72%)
Jun 29, 2023 7.606 7.764 7.513 7.755 11,479,305 +0.17(+2.20%)
Jun 28, 2023 7.551 7.643 7.519 7.588 8,577,251 -0.02(-0.24%)
Jun 27, 2023 7.616 7.680 7.565 7.607 6,072,993 -0.03(-0.36%)
Jun 26, 2023 7.432 7.708 7.367 7.634 10,737,391 +0.23(+3.11%)
Jun 23, 2023 7.662 7.671 7.404 7.404 8,397,778 -0.28(-3.59%)
Jun 22, 2023 7.772 7.823 7.662 7.680 8,481,673 -0.13(-1.65%)
Jun 21, 2023 7.818 7.827 7.708 7.809 7,001,211 -0.03(-0.35%)
Jun 20, 2023 7.708 7.855 7.634 7.837 8,157,739 +0.10(+1.31%)
Jun 16, 2023 7.625 7.809 7.625 7.735 10,019,434 +0.08(+1.08%)
Jun 15, 2023 7.662 7.699 7.488 7.653 8,877,557 -0.02(-0.24%)
Jun 14, 2023 7.745 7.791 7.625 7.671 8,212,372 -0.09(-1.18%)
Jun 13, 2023 7.947 7.947 7.717 7.763 5,167,511 -0.15(-1.86%)
Jun 12, 2023 7.901 7.938 7.827 7.910 3,476,490 -0.05(-0.58%)
Jun 09, 2023 8.030 8.030 7.864 7.956 3,192,429 -0.04(-0.46%)
Jun 08, 2023 8.030 8.030 7.924 7.993 3,012,123 -0.04(-0.46%)
Jun 07, 2023 7.965 8.039 7.910 8.030 3,555,242 +0.09(+1.16%)
Jun 06, 2023 8.002 8.002 7.883 7.938 3,056,186 -0.01(-0.12%)
Jun 05, 2023 7.883 7.965 7.837 7.947 2,242,731 +0.10(+1.29%)
Jun 02, 2023 7.910 7.929 7.768 7.846 4,769,162 -0.04(-0.47%)
Jun 01, 2023 7.735 7.938 7.717 7.883 7,635,540 +0.13(+1.66%)
May 31, 2023 7.616 7.763 7.469 7.754 4,658,175 +0.13(+1.69%)
May 30, 2023 7.689 7.699 7.556 7.625 3,713,730 -0.01(-0.12%)
May 26, 2023 7.662 7.680 7.538 7.634 3,909,921 -0.03(-0.36%)
May 25, 2023 7.818 7.873 7.597 7.662 4,094,713 -0.18(-2.34%)
May 24, 2023 7.855 7.887 7.772 7.846 3,396,383 -0.05(-0.58%)
May 23, 2023 7.883 7.975 7.809 7.892 3,160,187 +0.03(+0.35%)
May 22, 2023 7.781 7.883 7.781 7.864 2,144,681 +0.08(+1.06%)
May 19, 2023 7.809 7.837 7.745 7.781 2,648,620 +0.01(+0.12%)
May 18, 2023 7.800 7.837 7.703 7.772 3,408,510 -0.11(-1.40%)
May 17, 2023 7.800 7.887 7.717 7.883 4,683,472 +0.09(+1.18%)
May 16, 2023 7.837 7.883 7.754 7.791 3,994,753 -0.10(-1.28%)
May 15, 2023 7.919 7.975 7.846 7.892 2,973,697 -0.03(-0.35%)
May 12, 2023 8.002 8.071 7.864 7.919 3,281,912 -0.01(-0.12%)
May 11, 2023 8.214 8.407 7.892 7.929 7,856,455 -0.29(-3.58%)
May 10, 2023 8.223 8.260 8.103 8.223 5,983,495 +0.05(+0.56%)
May 09, 2023 8.085 8.232 8.057 8.177 3,215,426 +0.06(+0.68%)
May 08, 2023 8.122 8.182 8.090 8.122 3,338,611 +0.00(+0.00%)
May 05, 2023 7.984 8.145 7.975 8.122 3,608,640 +0.11(+1.38%)
May 04, 2023 8.030 8.030 7.850 8.011 5,055,309 -0.01(-0.11%)
May 03, 2023 7.827 8.048 7.827 8.021 6,825,590 +0.23(+2.95%)
May 02, 2023 7.726 7.800 7.630 7.791 3,443,943 +0.02(+0.24%)
May 01, 2023 7.763 7.809 7.735 7.772 3,722,893 -0.06(-0.82%)
Apr 28, 2023 7.689 8.067 7.671 7.837 8,283,677 +0.10(+1.31%)
Apr 27, 2023 7.717 7.763 7.645 7.735 2,621,698 +0.06(+0.72%)
Apr 26, 2023 7.689 7.745 7.561 7.680 4,439,335 -0.06(-0.83%)
Apr 25, 2023 7.827 7.855 7.699 7.745 4,093,242 -0.11(-1.41%)
Apr 24, 2023 7.772 7.883 7.694 7.855 10,253,430 +0.17(+2.28%)
Apr 21, 2023 7.487 7.993 7.441 7.680 14,446,434 +0.23(+3.09%)
Apr 20, 2023 7.367 7.482 7.349 7.450 5,016,286 +0.02(+0.25%)
Apr 19, 2023 7.322 7.551 7.266 7.432 9,237,673 +0.02(+0.25%)
Apr 18, 2023 7.689 7.689 7.381 7.413 11,528,773 -0.40(-5.18%)
Apr 17, 2023 8.195 8.214 7.740 7.818 16,395,331 -0.12(-1.51%)
Apr 14, 2023 8.113 8.218 7.910 7.938 5,279,765 -0.17(-2.15%)
Apr 13, 2023 7.965 8.145 7.965 8.113 4,501,760 +0.09(+1.15%)
Apr 12, 2023 8.113 8.195 7.998 8.021 3,288,998 -0.04(-0.46%)
Apr 11, 2023 7.965 8.103 7.952 8.057 5,954,888 +0.09(+1.15%)
Apr 10, 2023 7.883 7.965 7.763 7.965 3,278,808 +0.05(+0.58%)
Apr 06, 2023 7.818 7.947 7.791 7.919 5,665,707 +0.07(+0.94%)
Apr 05, 2023 7.754 7.901 7.735 7.846 5,555,126 +0.11(+1.43%)
Apr 04, 2023 7.717 7.800 7.653 7.735 3,939,359 +0.04(+0.48%)
Apr 03, 2023 7.745 7.823 7.634 7.699 5,138,687 -0.03(-0.36%)
Mar 31, 2023 7.846 7.892 7.630 7.726 9,256,172 -0.17(-2.10%)
Mar 30, 2023 7.551 7.929 7.492 7.892 22,323,198 +0.40(+5.39%)
Mar 29, 2023 7.325 7.515 7.279 7.488 6,491,165 +0.22(+3.00%)
Mar 28, 2023 7.297 7.361 7.207 7.270 3,458,257 -0.03(-0.37%)
Mar 27, 2023 7.297 7.379 7.225 7.297 6,297,963 +0.02(+0.25%)
Mar 24, 2023 6.998 7.279 6.998 7.279 5,847,114 +0.23(+3.22%)
Mar 23, 2023 7.089 7.202 6.998 7.052 5,780,722 -0.03(-0.38%)
Mar 22, 2023 7.125 7.243 7.034 7.080 5,710,173 -0.05(-0.64%)
Mar 21, 2023 7.107 7.216 7.007 7.125 5,941,209 +0.03(+0.38%)
Mar 20, 2023 7.216 7.243 7.030 7.098 9,519,508 -0.13(-1.76%)
Mar 17, 2023 7.025 7.261 6.957 7.225 10,337,771 +0.26(+3.78%)
Mar 16, 2023 6.907 6.971 6.785 6.962 5,250,028 +0.03(+0.39%)
Mar 15, 2023 6.898 6.989 6.803 6.934 7,677,071 -0.05(-0.78%)
Mar 14, 2023 6.898 7.070 6.889 6.989 4,972,514 +0.16(+2.39%)
Mar 13, 2023 6.644 6.975 6.612 6.825 8,022,417 +0.11(+1.62%)
Mar 10, 2023 6.825 6.862 6.676 6.716 4,514,033 -0.14(-1.99%)
Mar 09, 2023 7.016 7.034 6.834 6.853 3,424,432 -0.15(-2.20%)
Mar 08, 2023 6.971 7.016 6.871 7.007 4,580,603 +0.04(+0.52%)
Mar 07, 2023 7.007 7.098 6.893 6.971 4,266,955 -0.05(-0.65%)
Mar 06, 2023 7.107 7.177 7.007 7.016 2,786,182 -0.08(-1.15%)
Mar 03, 2023 6.934 7.179 6.925 7.098 3,538,149 +0.16(+2.36%)
Mar 02, 2023 6.798 6.943 6.771 6.934 3,424,053 +0.09(+1.33%)
Mar 01, 2023 6.889 6.916 6.735 6.844 4,213,648 -0.08(-1.18%)
Feb 28, 2023 6.943 7.025 6.880 6.925 3,823,901 -0.05(-0.78%)
Feb 27, 2023 7.152 7.216 6.952 6.980 3,472,175 -0.13(-1.79%)
Feb 24, 2023 7.107 7.143 7.007 7.107 4,683,574 -0.07(-1.01%)
Feb 23, 2023 7.080 7.188 7.034 7.179 5,669,100 +0.15(+2.20%)
Feb 22, 2023 6.952 7.134 6.939 7.025 4,101,061 +0.08(+1.18%)
Feb 21, 2023 7.170 7.216 6.934 6.943 5,746,134 -0.16(-2.30%)
Feb 17, 2023 7.052 7.170 6.984 7.107 4,804,621 +0.05(+0.64%)
Feb 16, 2023 7.025 7.188 6.962 7.061 7,943,208 +0.15(+2.10%)
Feb 15, 2023 6.671 6.948 6.653 6.916 5,092,898 +0.20(+2.97%)
Feb 14, 2023 6.798 6.807 6.617 6.716 5,587,856 -0.10(-1.46%)
Feb 13, 2023 6.726 6.880 6.698 6.816 4,730,632 +0.07(+1.08%)
Feb 10, 2023 6.544 6.771 6.544 6.744 5,063,732 +0.19(+2.91%)
Feb 09, 2023 6.707 6.771 6.535 6.553 5,829,051 -0.12(-1.77%)
Feb 08, 2023 6.726 6.780 6.589 6.671 8,272,242 -0.09(-1.34%)
Feb 07, 2023 6.671 6.785 6.635 6.762 4,318,351 +0.04(+0.54%)
Feb 06, 2023 6.671 6.762 6.635 6.726 5,818,147 +0.05(+0.68%)
Feb 03, 2023 6.753 6.757 6.635 6.680 4,506,389 -0.12(-1.74%)
Feb 02, 2023 6.753 6.916 6.707 6.798 4,242,030 +0.09(+1.35%)
Feb 01, 2023 6.580 6.753 6.562 6.707 4,460,061 +0.08(+1.23%)
Jan 31, 2023 6.499 6.635 6.481 6.626 5,305,200 +0.11(+1.67%)
Jan 30, 2023 6.553 6.617 6.508 6.517 4,198,768 -0.11(-1.64%)
Jan 27, 2023 6.526 6.685 6.526 6.626 4,967,316 +0.00(+0.00%)
Jan 26, 2023 6.671 6.689 6.580 6.626 4,093,212 -0.01(-0.14%)
Jan 25, 2023 6.608 6.698 6.553 6.635 4,224,222 -0.01(-0.14%)
Jan 24, 2023 6.635 6.678 6.508 6.644 4,439,400 +0.02(+0.27%)
Jan 23, 2023 6.517 6.644 6.471 6.626 5,003,589 +0.11(+1.67%)
Jan 20, 2023 6.344 6.517 6.217 6.517 5,567,524 +0.17(+2.72%)
Jan 19, 2023 6.263 6.363 6.208 6.344 4,399,689 +0.05(+0.72%)
Jan 18, 2023 6.544 6.544 6.258 6.299 9,162,279 -0.20(-3.07%)
Jan 17, 2023 6.081 6.503 6.068 6.499 10,544,199 +0.45(+7.51%)
Jan 13, 2023 6.344 6.372 5.990 6.045 14,707,066 -0.44(-6.72%)
Jan 12, 2023 6.562 6.689 6.186 6.481 19,912,910 -0.24(-3.51%)
Jan 11, 2023 6.608 6.753 6.608 6.716 5,876,720 +0.16(+2.49%)
Jan 10, 2023 6.589 6.648 6.521 6.553 6,180,715 -0.06(-0.96%)
Jan 09, 2023 6.599 6.769 6.535 6.617 8,047,558 +0.09(+1.39%)
Jan 06, 2023 6.399 6.540 6.326 6.526 8,666,211 +0.21(+3.30%)
Jan 05, 2023 6.254 6.390 6.199 6.317 7,889,564 +0.09(+1.46%)
Jan 04, 2023 6.208 6.299 6.113 6.226 4,794,366 +0.12(+1.93%)
Jan 03, 2023 5.936 6.154 5.900 6.108 6,400,515 +0.19(+3.22%)
Dec 30, 2022 5.927 5.981 5.845 5.918 5,898,964 -0.05(-0.76%)
Dec 29, 2022 5.900 5.990 5.813 5.963 5,263,733 +0.15(+2.51%)
Dec 28, 2022 5.852 5.976 5.782 5.817 7,079,829 +0.03(+0.46%)
Dec 27, 2022 5.958 5.958 5.738 5.791 4,427,720 -0.18(-2.96%)
Dec 23, 2022 5.817 5.976 5.764 5.967 5,918,907 +0.15(+2.58%)
Dec 22, 2022 5.896 5.910 5.702 5.817 8,163,876 -0.12(-2.08%)
Dec 21, 2022 5.914 5.963 5.852 5.941 7,521,350 +0.02(+0.30%)
Dec 20, 2022 5.852 6.054 5.844 5.923 8,183,298 +0.03(+0.45%)
Dec 19, 2022 6.126 6.161 5.844 5.896 12,426,680 -0.19(-3.05%)
Dec 16, 2022 6.355 6.382 6.011 6.082 17,990,360 -0.34(-5.23%)
Dec 15, 2022 6.250 6.567 6.020 6.417 21,683,138 +0.12(+1.96%)
Dec 14, 2022 6.408 6.506 6.280 6.294 7,873,218 -0.11(-1.66%)
Dec 13, 2022 6.523 6.656 6.372 6.400 8,762,309 -0.05(-0.82%)
Dec 12, 2022 6.355 6.453 6.213 6.453 8,767,776 +0.11(+1.67%)
Dec 09, 2022 6.355 6.417 6.303 6.347 7,551,067 -0.05(-0.83%)
Dec 08, 2022 6.479 6.479 6.373 6.400 5,832,667 -0.05(-0.82%)
Dec 07, 2022 6.400 6.572 6.311 6.453 10,937,777 +0.07(+1.11%)
Dec 06, 2022 6.506 6.514 6.241 6.382 9,629,259 -0.14(-2.17%)
Dec 05, 2022 6.656 6.691 6.479 6.523 6,734,920 -0.14(-2.12%)
Dec 02, 2022 6.647 6.704 6.576 6.664 3,879,652 -0.06(-0.92%)
Dec 01, 2022 6.717 6.806 6.664 6.726 8,378,566 +0.06(+0.93%)
Nov 30, 2022 6.461 6.673 6.435 6.664 15,264,906 +0.22(+3.42%)
Nov 29, 2022 6.541 6.559 6.400 6.444 8,764,564 -0.13(-2.01%)
Nov 28, 2022 6.717 6.744 6.541 6.576 6,287,767 -0.20(-2.99%)
Nov 25, 2022 6.753 6.912 6.744 6.779 3,868,704 +0.01(+0.13%)
Nov 23, 2022 6.594 6.797 6.576 6.770 7,033,929 +0.15(+2.27%)
Nov 22, 2022 6.735 6.753 6.541 6.620 6,249,119 -0.09(-1.32%)
Nov 21, 2022 6.770 6.832 6.620 6.709 7,565,197 -0.06(-0.91%)
Nov 18, 2022 6.629 6.837 6.585 6.770 9,256,666 +0.16(+2.40%)
Nov 17, 2022 6.709 6.812 6.550 6.611 8,835,233 -0.17(-2.47%)
Nov 16, 2022 6.832 7.079 6.673 6.779 13,783,515 -0.10(-1.41%)
Nov 15, 2022 7.203 7.256 6.779 6.876 21,648,582 -0.16(-2.26%)
Nov 14, 2022 8.165 8.165 6.956 7.035 29,176,372 -1.17(-14.30%)
Nov 11, 2022 9.242 9.260 8.174 8.209 14,507,025 -1.95(-19.20%)
Nov 10, 2022 9.877 10.16 9.877 10.16 5,160,575 +0.52(+5.40%)
Nov 09, 2022 9.798 9.878 9.621 9.639 2,924,728 -0.18(-1.80%)
Nov 08, 2022 9.569 9.860 9.569 9.816 2,848,988 +0.25(+2.58%)
Nov 07, 2022 9.780 9.780 9.472 9.569 2,966,490 -0.19(-1.99%)
Nov 04, 2022 9.630 9.794 9.595 9.763 4,356,608 +0.26(+2.79%)
Nov 03, 2022 9.454 9.533 9.366 9.498 3,325,116 -0.07(-0.74%)
Nov 02, 2022 9.674 9.833 9.542 9.569 3,874,151 -0.11(-1.09%)
Nov 01, 2022 9.913 9.913 9.648 9.674 3,025,225 -0.09(-0.90%)
Oct 31, 2022 9.674 9.780 9.595 9.763 3,865,421 +0.05(+0.55%)
Oct 28, 2022 9.657 9.710 9.569 9.710 2,372,617 +0.08(+0.82%)
Oct 27, 2022 9.621 9.741 9.551 9.630 3,087,335 +0.11(+1.21%)
Oct 26, 2022 9.569 9.661 9.463 9.516 2,402,483 -0.01(-0.09%)
Oct 25, 2022 9.268 9.524 9.268 9.524 4,207,769 +0.26(+2.76%)
Oct 24, 2022 9.321 9.352 9.162 9.268 2,218,832 -0.02(-0.19%)
Oct 21, 2022 9.127 9.330 9.039 9.286 2,515,844 +0.17(+1.84%)
Oct 20, 2022 9.392 9.392 9.083 9.118 2,709,520 -0.23(-2.46%)
Oct 19, 2022 9.410 9.418 9.260 9.348 2,604,374 -0.15(-1.58%)
Oct 18, 2022 9.489 9.586 9.374 9.498 5,389,013 +0.11(+1.13%)
Oct 17, 2022 9.233 9.511 9.198 9.392 4,302,291 +0.35(+3.91%)
Oct 14, 2022 9.366 9.392 9.039 9.039 3,609,422 -0.22(-2.38%)
Oct 13, 2022 8.880 9.343 8.765 9.260 7,317,828 +0.24(+2.64%)
Oct 12, 2022 9.304 9.304 9.021 9.021 3,043,489 -0.31(-3.31%)
Oct 11, 2022 9.374 9.485 9.215 9.330 4,543,224 +0.08(+0.86%)
Oct 10, 2022 9.454 9.454 9.162 9.251 3,079,065 -0.21(-2.24%)
Oct 07, 2022 9.604 9.714 9.418 9.463 3,449,628 -0.10(-1.02%)
Oct 06, 2022 10.00 10.00 9.542 9.560 4,864,152 -0.45(-4.50%)
Oct 05, 2022 10.27 10.27 9.886 10.01 3,221,286 -0.38(-3.65%)
Oct 04, 2022 10.21 10.40 10.18 10.39 3,309,031 +0.29(+2.88%)
Oct 03, 2022 9.860 10.20 9.798 10.10 3,698,299 +0.47(+4.86%)
Sep 30, 2022 9.763 9.948 9.621 9.630 4,176,457 -0.13(-1.36%)
Sep 29, 2022 10.12 10.14 9.652 9.763 5,546,893 -0.48(-4.66%)
Sep 28, 2022 10.20 10.28 10.02 10.24 2,878,645 +0.08(+0.79%)
Sep 27, 2022 10.46 10.47 10.13 10.16 3,747,154 -0.20(-1.93%)
Sep 26, 2022 10.76 10.78 10.27 10.36 2,966,019 -0.50(-4.56%)
Sep 23, 2022 10.92 10.93 10.75 10.85 2,639,823 -0.16(-1.42%)
Sep 22, 2022 11.04 11.06 10.92 11.01 2,187,034 -0.07(-0.63%)
Sep 21, 2022 11.16 11.29 11.02 11.08 3,994,843 -0.05(-0.47%)
Sep 20, 2022 11.42 11.47 11.06 11.13 2,382,237 -0.36(-3.10%)
Sep 19, 2022 11.40 11.50 11.34 11.49 2,209,899 +0.02(+0.15%)
Sep 16, 2022 11.58 11.62 11.46 11.47 2,425,569 -0.18(-1.57%)
Sep 15, 2022 11.69 11.72 11.60 11.65 1,637,218 -0.09(-0.74%)
Sep 14, 2022 11.70 11.86 11.70 11.74 1,297,759 +0.01(+0.07%)
Sep 13, 2022 11.97 11.99 11.71 11.73 1,855,203 -0.38(-3.16%)
Sep 12, 2022 12.01 12.11 11.96 12.11 1,559,686 +0.15(+1.23%)
Sep 09, 2022 12.04 12.05 11.95 11.97 2,729,432 +0.01(+0.07%)
Sep 08, 2022 11.91 12.04 11.86 11.96 1,928,495 +0.02(+0.15%)
Sep 07, 2022 11.80 12.00 11.74 11.94 1,649,853 +0.14(+1.18%)
Sep 06, 2022 11.93 11.94 11.76 11.80 1,496,774 -0.10(-0.88%)
Sep 02, 2022 11.98 12.12 11.85 11.91 1,243,899 -0.02(-0.15%)
Sep 01, 2022 11.89 11.94 11.78 11.92 1,487,332 +0.01(+0.07%)
Aug 31, 2022 12.10 12.12 11.88 11.91 3,337,524 -0.23(-1.93%)
Aug 30, 2022 12.36 12.38 12.12 12.15 1,366,864 -0.17(-1.41%)
Aug 29, 2022 12.26 12.37 12.23 12.32 1,156,322 +0.03(+0.21%)
Aug 26, 2022 12.54 12.56 12.25 12.30 1,082,351 -0.20(-1.60%)
Aug 25, 2022 12.45 12.51 12.38 12.50 865,674 +0.04(+0.35%)
Aug 24, 2022 12.36 12.46 12.23 12.45 1,990,939 +0.09(+0.70%)
Aug 23, 2022 12.29 12.38 12.23 12.37 1,292,264 +0.09(+0.71%)
Aug 22, 2022 12.30 12.40 12.21 12.28 1,277,514 -0.12(-0.98%)
Aug 19, 2022 12.45 12.45 12.34 12.40 1,089,492 -0.09(-0.70%)
Aug 18, 2022 12.57 12.58 12.45 12.49 1,092,726 -0.08(-0.62%)
Aug 17, 2022 12.58 12.64 12.53 12.57 1,327,465 -0.08(-0.62%)
Aug 16, 2022 12.64 12.70 12.58 12.64 1,852,658 +0.01(+0.07%)
Aug 15, 2022 12.47 12.65 12.46 12.64 1,968,158 +0.04(+0.34%)
Aug 12, 2022 12.73 12.73 12.45 12.59 1,542,753 +0.02(+0.14%)
Aug 11, 2022 12.63 12.69 12.54 12.57 1,991,156 -0.02(-0.14%)
Aug 10, 2022 12.51 12.66 12.51 12.59 1,732,763 +0.17(+1.40%)
Aug 09, 2022 12.41 12.46 12.35 12.42 3,012,520 +0.00(+0.00%)
Aug 08, 2022 12.37 12.46 12.35 12.42 1,263,831 +0.19(+1.56%)
Aug 05, 2022 12.31 12.31 12.11 12.23 2,081,993 -0.12(-0.98%)
Aug 04, 2022 12.24 12.40 12.11 12.35 2,003,038 +0.18(+1.50%)
Aug 03, 2022 12.16 12.19 12.01 12.17 1,204,597 +0.04(+0.36%)
Aug 02, 2022 12.17 12.26 12.08 12.12 1,274,103 -0.03(-0.29%)
Aug 01, 2022 12.12 12.20 12.07 12.16 1,272,441 +0.00(+0.00%)
Jul 29, 2022 12.11 12.22 12.04 12.16 1,300,034 +0.06(+0.50%)
Jul 28, 2022 11.95 12.12 11.88 12.10 1,987,912 +0.27(+2.28%)
Jul 27, 2022 11.85 11.89 11.76 11.83 1,532,642 +0.03(+0.29%)
Jul 26, 2022 11.74 11.85 11.74 11.79 1,238,001 +0.01(+0.07%)
Jul 25, 2022 11.63 11.78 11.61 11.78 2,604,156 +0.16(+1.35%)
Jul 22, 2022 11.64 11.74 11.58 11.63 1,068,498 +0.07(+0.60%)
Jul 21, 2022 11.51 11.60 11.48 11.56 1,140,778 -0.02(-0.15%)
Jul 20, 2022 11.66 11.69 11.55 11.58 1,676,729 -0.10(-0.89%)
Jul 19, 2022 11.65 11.75 11.64 11.68 1,082,974 +0.12(+1.05%)
Jul 18, 2022 11.61 11.75 11.56 11.56 2,504,002 +0.00(+0.00%)
Jul 15, 2022 11.65 11.67 11.42 11.56 1,890,157 +0.02(+0.15%)
Jul 14, 2022 11.43 11.57 11.35 11.54 1,834,400 -0.10(-0.90%)
Jul 13, 2022 11.46 11.71 11.45 11.65 1,700,437 +0.07(+0.60%)
Jul 12, 2022 11.58 11.71 11.51 11.58 1,387,332 -0.04(-0.37%)
Jul 11, 2022 11.68 11.72 11.56 11.62 1,414,023 -0.10(-0.82%)
Jul 08, 2022 11.64 11.74 11.51 11.71 1,827,339 +0.07(+0.60%)
Jul 07, 2022 11.74 11.78 11.64 11.65 1,443,519 -0.03(-0.30%)
Jul 06, 2022 11.62 11.76 11.62 11.68 2,274,236 +0.13(+1.13%)
Jul 05, 2022 11.74 11.88 11.32 11.55 3,961,418 -0.43(-3.56%)
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.