Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.645 5.691 5.387 5.442 10,503,960 -0.12(-2.15%)
Sep 28, 2023 5.792 5.810 5.498 5.562 9,477,564 -0.21(-3.66%)
Sep 27, 2023 5.994 5.995 5.773 5.773 8,448,632 -0.07(-1.19%)
Sep 26, 2023 6.002 6.055 5.838 5.843 5,287,686 -0.24(-3.92%)
Sep 25, 2023 6.037 6.099 6.064 6.081 3,322,456 +0.01(+0.15%)
Sep 22, 2023 6.046 6.108 5.975 6.073 4,342,495 +0.04(+0.59%)
Sep 21, 2023 6.134 6.134 6.037 6.037 2,873,792 -0.15(-2.43%)
Sep 20, 2023 6.152 6.258 6.126 6.187 3,068,422 +0.08(+1.30%)
Sep 19, 2023 6.302 6.307 6.108 6.108 3,981,298 -0.18(-2.81%)
Sep 18, 2023 6.364 6.391 6.261 6.285 2,461,303 -0.08(-1.25%)
Sep 15, 2023 6.417 6.444 6.351 6.364 7,256,698 +0.00(+0.00%)
Sep 14, 2023 6.347 6.400 6.311 6.364 8,624,507 +0.07(+1.12%)
Sep 13, 2023 6.347 6.378 6.276 6.294 2,895,217 -0.04(-0.70%)
Sep 12, 2023 6.347 6.347 6.276 6.338 3,689,408 +0.00(+0.00%)
Sep 11, 2023 6.302 6.444 6.258 6.338 4,814,905 +0.05(+0.84%)
Sep 08, 2023 6.258 6.329 6.232 6.285 3,140,930 +0.02(+0.28%)
Sep 07, 2023 6.400 6.417 6.267 6.267 3,429,918 -0.11(-1.66%)
Sep 06, 2023 6.585 6.585 6.355 6.373 2,993,431 -0.21(-3.22%)
Sep 05, 2023 6.700 6.771 6.568 6.585 2,900,016 -0.16(-2.36%)
Sep 01, 2023 6.718 6.780 6.691 6.744 4,286,152 +0.06(+0.93%)
Aug 31, 2023 6.727 6.727 6.585 6.682 4,990,965 -0.03(-0.40%)
Aug 30, 2023 6.691 6.751 6.638 6.709 4,665,432 +0.02(+0.26%)
Aug 29, 2023 6.550 6.691 6.550 6.691 4,149,261 +0.15(+2.30%)
Aug 28, 2023 6.541 6.598 6.532 6.541 1,528,354 +0.01(+0.14%)
Aug 25, 2023 6.488 6.541 6.461 6.532 3,249,465 +0.04(+0.68%)
Aug 24, 2023 6.585 6.585 6.488 6.488 3,503,898 -0.05(-0.81%)
Aug 23, 2023 6.541 6.629 6.515 6.541 3,715,018 +0.04(+0.68%)
Aug 22, 2023 6.364 6.515 6.302 6.497 5,991,641 +0.15(+2.37%)
Aug 21, 2023 6.364 6.400 6.241 6.347 3,932,518 -0.02(-0.28%)
Aug 18, 2023 6.232 6.364 6.232 6.364 3,214,190 +0.06(+0.98%)
Aug 17, 2023 6.391 6.466 6.285 6.302 3,059,719 -0.07(-1.11%)
Aug 16, 2023 6.285 6.448 6.285 6.373 5,343,984 +0.05(+0.84%)
Aug 15, 2023 6.311 6.347 6.196 6.320 4,888,809 -0.04(-0.69%)
Aug 14, 2023 6.550 6.563 6.347 6.364 6,147,680 -0.25(-3.74%)
Aug 11, 2023 6.744 6.744 6.585 6.612 6,778,802 -0.14(-2.09%)
Aug 10, 2023 7.027 7.027 6.594 6.753 11,796,347 -0.11(-1.55%)
Aug 09, 2023 6.833 6.886 6.766 6.859 2,916,278 -0.01(-0.13%)
Aug 08, 2023 6.859 6.992 6.808 6.868 3,166,602 -0.06(-0.89%)
Aug 07, 2023 6.895 6.956 6.868 6.930 1,607,168 +0.07(+1.03%)
Aug 04, 2023 6.859 6.965 6.842 6.859 2,034,902 +0.00(+0.00%)
Aug 03, 2023 6.948 6.983 6.771 6.859 3,104,683 -0.13(-1.90%)
Aug 02, 2023 7.063 7.063 6.926 6.992 4,218,232 -0.10(-1.37%)
Aug 01, 2023 7.248 7.255 7.089 7.089 3,536,014 -0.21(-2.91%)
Jul 31, 2023 7.266 7.323 7.213 7.301 4,358,646 +0.08(+1.10%)
Jul 28, 2023 7.284 7.284 7.177 7.222 1,741,830 +0.00(+0.00%)
Jul 27, 2023 7.337 7.363 7.204 7.222 2,849,376 -0.12(-1.68%)
Jul 26, 2023 7.248 7.407 7.231 7.345 2,625,307 +0.06(+0.85%)
Jul 25, 2023 7.337 7.341 7.173 7.284 5,689,724 -0.02(-0.24%)
Jul 24, 2023 7.354 7.390 7.260 7.301 7,567,321 -0.02(-0.24%)
Jul 21, 2023 7.425 7.505 7.319 7.319 10,920,994 -0.10(-1.31%)
Jul 20, 2023 7.328 7.451 7.257 7.416 12,258,238 +0.10(+1.33%)
Jul 19, 2023 7.222 7.434 7.222 7.319 12,765,611 +0.17(+2.35%)
Jul 18, 2023 7.142 7.160 7.036 7.151 4,527,164 +0.01(+0.12%)
Jul 17, 2023 7.177 7.217 7.129 7.142 2,450,764 -0.04(-0.49%)
Jul 14, 2023 7.266 7.266 7.142 7.177 3,081,728 -0.09(-1.22%)
Jul 13, 2023 7.054 7.275 7.027 7.266 4,180,787 +0.25(+3.53%)
Jul 12, 2023 6.842 7.045 6.842 7.018 4,690,695 +0.21(+3.12%)
Jul 11, 2023 6.753 6.842 6.749 6.806 4,734,743 -0.03(-0.39%)
Jul 10, 2023 6.965 6.974 6.771 6.833 7,176,383 -0.12(-1.78%)
Jul 07, 2023 7.239 7.248 6.956 6.956 8,745,364 -0.31(-4.26%)
Jul 06, 2023 7.337 7.345 7.222 7.266 6,158,425 -0.14(-1.91%)
Jul 05, 2023 7.398 7.487 7.381 7.407 9,515,489 -0.10(-1.30%)
Jul 03, 2023 7.345 7.522 7.328 7.505 1,883,820 +0.20(+2.78%)
Jun 30, 2023 7.443 7.477 7.195 7.301 4,909,323 -0.05(-0.72%)
Jun 29, 2023 7.213 7.363 7.124 7.354 12,104,968 +0.29(+4.05%)
Jun 28, 2023 7.034 7.119 7.004 7.068 9,208,528 -0.02(-0.24%)
Jun 27, 2023 7.094 7.154 7.047 7.085 6,519,960 -0.03(-0.36%)
Jun 26, 2023 6.922 7.179 6.862 7.111 11,527,652 +0.21(+3.11%)
Jun 23, 2023 7.137 7.145 6.897 6.897 9,015,846 -0.26(-3.59%)
Jun 22, 2023 7.239 7.287 7.137 7.154 9,105,916 -0.12(-1.65%)
Jun 21, 2023 7.282 7.291 7.179 7.274 7,516,493 -0.03(-0.35%)
Jun 20, 2023 7.179 7.316 7.111 7.299 8,758,141 +0.09(+1.31%)
Jun 16, 2023 7.102 7.274 7.102 7.205 10,756,854 +0.08(+1.08%)
Jun 15, 2023 7.137 7.171 6.975 7.128 9,530,936 -0.02(-0.24%)
Jun 14, 2023 7.214 7.257 7.102 7.145 8,816,795 -0.09(-1.18%)
Jun 13, 2023 7.402 7.402 7.188 7.231 5,547,835 -0.14(-1.86%)
Jun 12, 2023 7.359 7.394 7.291 7.368 3,732,356 -0.04(-0.58%)
Jun 09, 2023 7.479 7.479 7.325 7.411 3,427,388 -0.03(-0.46%)
Jun 08, 2023 7.479 7.479 7.381 7.445 3,233,812 -0.03(-0.46%)
Jun 07, 2023 7.419 7.488 7.368 7.479 3,816,904 +0.09(+1.16%)
Jun 06, 2023 7.454 7.454 7.342 7.394 3,281,119 -0.01(-0.12%)
Jun 05, 2023 7.342 7.419 7.299 7.402 2,407,794 +0.09(+1.29%)
Jun 02, 2023 7.368 7.385 7.235 7.308 5,120,167 -0.03(-0.47%)
Jun 01, 2023 7.205 7.394 7.188 7.342 8,197,508 +0.12(+1.66%)
May 31, 2023 7.094 7.231 6.957 7.222 5,001,012 +0.12(+1.69%)
May 30, 2023 7.162 7.171 7.038 7.102 3,987,056 -0.01(-0.12%)
May 26, 2023 7.137 7.154 7.021 7.111 4,197,687 -0.03(-0.36%)
May 25, 2023 7.282 7.334 7.077 7.137 4,396,080 -0.17(-2.34%)
May 24, 2023 7.316 7.346 7.239 7.308 3,646,354 -0.04(-0.58%)
May 23, 2023 7.342 7.428 7.274 7.351 3,392,774 +0.03(+0.35%)
May 22, 2023 7.248 7.342 7.248 7.325 2,302,528 +0.08(+1.06%)
May 19, 2023 7.274 7.299 7.214 7.248 2,843,556 +0.01(+0.12%)
May 18, 2023 7.265 7.299 7.175 7.239 3,659,373 -0.10(-1.40%)
May 17, 2023 7.265 7.346 7.188 7.342 5,028,171 +0.09(+1.18%)
May 16, 2023 7.299 7.342 7.222 7.257 4,288,763 -0.09(-1.28%)
May 15, 2023 7.376 7.428 7.308 7.351 3,192,558 -0.03(-0.35%)
May 12, 2023 7.454 7.518 7.325 7.376 3,523,458 -0.01(-0.12%)
May 11, 2023 7.651 7.831 7.351 7.385 8,434,683 -0.27(-3.58%)
May 10, 2023 7.659 7.693 7.548 7.659 6,423,875 +0.04(+0.56%)
May 09, 2023 7.531 7.668 7.505 7.616 3,452,079 +0.05(+0.68%)
May 08, 2023 7.565 7.621 7.535 7.565 3,584,330 +0.00(+0.00%)
May 05, 2023 7.436 7.586 7.428 7.565 3,874,232 +0.10(+1.38%)
May 04, 2023 7.479 7.479 7.312 7.462 5,427,375 -0.01(-0.11%)
May 03, 2023 7.291 7.496 7.291 7.471 7,327,947 +0.21(+2.95%)
May 02, 2023 7.197 7.265 7.107 7.257 3,697,414 +0.02(+0.24%)
May 01, 2023 7.231 7.274 7.205 7.239 3,996,894 -0.06(-0.82%)
Apr 28, 2023 7.162 7.514 7.145 7.299 8,893,348 +0.09(+1.31%)
Apr 27, 2023 7.188 7.231 7.121 7.205 2,814,652 +0.05(+0.72%)
Apr 26, 2023 7.162 7.214 7.042 7.154 4,766,066 -0.06(-0.83%)
Apr 25, 2023 7.291 7.316 7.171 7.214 4,394,501 -0.10(-1.41%)
Apr 24, 2023 7.239 7.342 7.167 7.316 11,008,073 +0.16(+2.28%)
Apr 21, 2023 6.974 7.445 6.931 7.154 15,509,677 +0.21(+3.09%)
Apr 20, 2023 6.862 6.970 6.845 6.940 5,385,480 +0.02(+0.25%)
Apr 19, 2023 6.820 7.034 6.768 6.922 9,917,556 +0.02(+0.25%)
Apr 18, 2023 7.162 7.162 6.875 6.905 12,377,279 -0.38(-5.18%)
Apr 17, 2023 7.633 7.651 7.209 7.282 17,602,012 -0.11(-1.51%)
Apr 14, 2023 7.556 7.655 7.368 7.394 5,668,351 -0.16(-2.15%)
Apr 13, 2023 7.419 7.586 7.419 7.556 4,833,085 +0.09(+1.15%)
Apr 12, 2023 7.556 7.633 7.449 7.471 3,531,065 -0.03(-0.46%)
Apr 11, 2023 7.419 7.548 7.406 7.505 6,393,162 +0.09(+1.15%)
Apr 10, 2023 7.342 7.419 7.231 7.419 3,520,125 +0.04(+0.58%)
Apr 06, 2023 7.282 7.402 7.257 7.376 6,082,697 +0.07(+0.94%)
Apr 05, 2023 7.222 7.359 7.205 7.308 5,963,978 +0.10(+1.43%)
Apr 04, 2023 7.188 7.265 7.128 7.205 4,229,292 +0.03(+0.48%)
Apr 03, 2023 7.214 7.287 7.111 7.171 5,516,890 -0.03(-0.36%)
Mar 31, 2023 7.308 7.351 7.107 7.197 9,937,417 -0.15(-2.10%)
Mar 30, 2023 7.034 7.385 6.978 7.351 23,966,162 +0.50(+7.36%)
Mar 29, 2023 6.698 6.872 6.656 6.847 7,098,834 +0.20(+3.00%)
Mar 28, 2023 6.673 6.731 6.590 6.648 3,782,001 -0.02(-0.37%)
Mar 27, 2023 6.673 6.747 6.606 6.673 6,887,545 +0.02(+0.25%)
Mar 24, 2023 6.399 6.656 6.399 6.656 6,394,490 +0.21(+3.22%)
Mar 23, 2023 6.482 6.586 6.399 6.449 6,321,883 -0.02(-0.38%)
Mar 22, 2023 6.515 6.623 6.432 6.474 6,244,729 -0.04(-0.64%)
Mar 21, 2023 6.498 6.598 6.407 6.515 6,497,394 +0.02(+0.38%)
Mar 20, 2023 6.598 6.623 6.428 6.490 10,410,674 -0.12(-1.76%)
Mar 17, 2023 6.424 6.640 6.361 6.606 11,305,539 +0.24(+3.78%)
Mar 16, 2023 6.316 6.374 6.204 6.366 5,741,509 +0.02(+0.39%)
Mar 15, 2023 6.308 6.391 6.220 6.341 8,395,759 -0.05(-0.78%)
Mar 14, 2023 6.308 6.465 6.299 6.391 5,438,014 +0.15(+2.39%)
Mar 13, 2023 6.075 6.378 6.046 6.241 8,773,434 +0.10(+1.62%)
Mar 10, 2023 6.241 6.274 6.104 6.142 4,936,613 -0.12(-1.99%)
Mar 09, 2023 6.415 6.432 6.249 6.266 3,745,010 -0.14(-2.20%)
Mar 08, 2023 6.374 6.415 6.283 6.407 5,009,415 +0.03(+0.52%)
Mar 07, 2023 6.407 6.490 6.303 6.374 4,666,405 -0.04(-0.65%)
Mar 06, 2023 6.498 6.563 6.407 6.415 3,047,010 -0.07(-1.15%)
Mar 03, 2023 6.341 6.565 6.332 6.490 3,869,372 +0.15(+2.36%)
Mar 02, 2023 6.216 6.349 6.191 6.341 3,744,595 +0.08(+1.33%)
Mar 01, 2023 6.299 6.324 6.158 6.258 4,608,108 -0.07(-1.18%)
Feb 28, 2023 6.349 6.424 6.291 6.332 4,181,875 -0.05(-0.78%)
Feb 27, 2023 6.540 6.598 6.357 6.382 3,797,222 -0.12(-1.79%)
Feb 24, 2023 6.498 6.532 6.407 6.498 5,122,026 -0.07(-1.01%)
Feb 23, 2023 6.474 6.573 6.432 6.565 6,199,811 +0.14(+2.20%)
Feb 22, 2023 6.357 6.523 6.345 6.424 4,484,981 +0.07(+1.18%)
Feb 21, 2023 6.557 6.598 6.341 6.349 6,284,057 -0.15(-2.30%)
Feb 17, 2023 6.449 6.557 6.386 6.498 5,254,405 +0.04(+0.64%)
Feb 16, 2023 6.424 6.573 6.366 6.457 8,686,810 +0.13(+2.10%)
Feb 15, 2023 6.100 6.353 6.083 6.324 5,569,669 +0.18(+2.97%)
Feb 14, 2023 6.216 6.225 6.050 6.142 6,110,962 -0.09(-1.46%)
Feb 13, 2023 6.150 6.291 6.125 6.233 5,173,489 +0.07(+1.08%)
Feb 10, 2023 5.984 6.191 5.984 6.166 5,537,772 +0.17(+2.91%)
Feb 09, 2023 6.133 6.191 5.976 5.992 6,374,736 -0.11(-1.77%)
Feb 08, 2023 6.150 6.200 6.025 6.100 9,046,646 -0.08(-1.34%)
Feb 07, 2023 6.100 6.204 6.067 6.183 4,722,612 +0.03(+0.54%)
Feb 06, 2023 6.100 6.183 6.067 6.150 6,362,811 +0.04(+0.68%)
Feb 03, 2023 6.175 6.179 6.067 6.108 4,928,254 -0.11(-1.74%)
Feb 02, 2023 6.175 6.324 6.133 6.216 4,639,146 +0.08(+1.35%)
Feb 01, 2023 6.017 6.175 6.000 6.133 4,877,589 +0.07(+1.23%)
Jan 31, 2023 5.942 6.067 5.926 6.059 5,801,845 +0.10(+1.67%)
Jan 30, 2023 5.992 6.050 5.951 5.959 4,591,834 -0.10(-1.64%)
Jan 27, 2023 5.967 6.113 5.967 6.059 5,432,330 +0.00(+0.00%)
Jan 26, 2023 6.100 6.117 6.017 6.059 4,476,397 -0.01(-0.14%)
Jan 25, 2023 6.042 6.125 5.992 6.067 4,619,671 -0.01(-0.14%)
Jan 24, 2023 6.067 6.106 5.951 6.075 4,854,993 +0.02(+0.27%)
Jan 23, 2023 5.959 6.075 5.917 6.059 5,471,999 +0.10(+1.67%)
Jan 20, 2023 5.801 5.959 5.685 5.959 6,088,726 +0.16(+2.72%)
Jan 19, 2023 5.727 5.818 5.677 5.801 4,811,565 +0.04(+0.72%)
Jan 18, 2023 5.984 5.984 5.722 5.760 10,020,003 -0.18(-3.07%)
Jan 17, 2023 5.561 5.947 5.548 5.942 11,531,291 +0.41(+7.51%)
Jan 13, 2023 5.801 5.826 5.478 5.527 16,083,864 -0.40(-6.72%)
Jan 12, 2023 6.000 6.117 5.656 5.926 21,777,052 -0.22(-3.51%)
Jan 11, 2023 6.042 6.175 6.042 6.142 6,426,867 +0.15(+2.49%)
Jan 10, 2023 6.025 6.079 5.963 5.992 6,759,321 -0.06(-0.96%)
Jan 09, 2023 6.034 6.189 5.976 6.050 8,800,929 +0.08(+1.39%)
Jan 06, 2023 5.851 5.980 5.785 5.967 9,477,496 +0.19(+3.30%)
Jan 05, 2023 5.718 5.843 5.668 5.776 8,628,144 +0.08(+1.46%)
Jan 04, 2023 5.677 5.760 5.590 5.693 5,243,190 +0.11(+1.93%)
Jan 03, 2023 5.428 5.627 5.395 5.585 6,999,698 +0.17(+3.22%)
Dec 30, 2022 5.420 5.469 5.345 5.411 6,451,194 -0.04(-0.76%)
Dec 29, 2022 5.395 5.478 5.316 5.453 5,756,496 +0.34(+6.56%)
Dec 28, 2022 5.148 5.257 5.086 5.117 8,048,416 +0.02(+0.46%)
Dec 27, 2022 5.241 5.241 5.047 5.094 5,033,474 -0.16(-2.96%)
Dec 23, 2022 5.117 5.257 5.070 5.249 6,728,669 +0.13(+2.58%)
Dec 22, 2022 5.187 5.199 5.016 5.117 9,280,771 -0.11(-2.08%)
Dec 21, 2022 5.202 5.245 5.148 5.226 8,550,341 +0.02(+0.30%)
Dec 20, 2022 5.148 5.326 5.140 5.210 9,302,850 +0.02(+0.45%)
Dec 19, 2022 5.389 5.420 5.140 5.187 14,126,766 -0.16(-3.05%)
Dec 16, 2022 5.591 5.614 5.288 5.350 20,451,608 -0.30(-5.23%)
Dec 15, 2022 5.497 5.777 5.296 5.645 24,649,594 +0.11(+1.96%)
Dec 14, 2022 5.637 5.723 5.525 5.536 8,950,348 -0.09(-1.66%)
Dec 13, 2022 5.738 5.855 5.605 5.629 9,961,075 -0.05(-0.82%)
Dec 12, 2022 5.591 5.676 5.465 5.676 9,967,290 +0.09(+1.67%)
Dec 09, 2022 5.591 5.645 5.544 5.583 8,584,124 -0.05(-0.83%)
Dec 08, 2022 5.699 5.699 5.606 5.629 6,630,630 -0.05(-0.82%)
Dec 07, 2022 5.629 5.781 5.552 5.676 12,434,167 +0.06(+1.11%)
Dec 06, 2022 5.723 5.730 5.490 5.614 10,946,631 -0.12(-2.16%)
Dec 05, 2022 5.855 5.886 5.699 5.738 7,656,321 -0.12(-2.12%)
Dec 02, 2022 5.847 5.897 5.785 5.862 4,410,425 -0.05(-0.92%)
Dec 01, 2022 5.909 5.987 5.862 5.917 9,524,832 +0.05(+0.93%)
Nov 30, 2022 5.684 5.870 5.661 5.862 17,353,288 +0.19(+3.42%)
Nov 29, 2022 5.754 5.769 5.629 5.668 9,963,639 -0.12(-2.01%)
Nov 28, 2022 5.909 5.932 5.754 5.785 7,147,993 -0.18(-2.99%)
Nov 25, 2022 5.940 6.080 5.932 5.963 4,397,979 +0.01(+0.13%)
Nov 23, 2022 5.800 5.979 5.785 5.956 7,996,237 +0.13(+2.27%)
Nov 22, 2022 5.925 5.940 5.754 5.824 7,104,057 -0.08(-1.32%)
Nov 21, 2022 5.956 6.010 5.824 5.901 8,600,187 -0.05(-0.91%)
Nov 18, 2022 5.831 6.014 5.793 5.956 10,523,064 +0.14(+2.40%)
Nov 17, 2022 5.901 5.992 5.761 5.816 10,043,976 -0.15(-2.47%)
Nov 16, 2022 6.010 6.227 5.870 5.963 15,669,229 -0.09(-1.41%)
Nov 15, 2022 6.336 6.383 5.963 6.049 24,610,310 -0.14(-2.26%)
Nov 14, 2022 7.182 7.182 6.119 6.189 33,167,974 -1.03(-14.30%)
Nov 11, 2022 8.130 8.145 7.190 7.221 16,491,721 -1.72(-19.20%)
Nov 10, 2022 8.689 8.937 8.689 8.937 5,866,591 +0.46(+5.40%)
Nov 09, 2022 8.619 8.690 8.464 8.479 3,324,859 -0.16(-1.80%)
Nov 08, 2022 8.417 8.673 8.417 8.634 3,238,757 +0.22(+2.58%)
Nov 07, 2022 8.603 8.603 8.332 8.417 3,372,333 -0.17(-1.99%)
Nov 04, 2022 8.471 8.615 8.440 8.588 4,952,633 +0.23(+2.79%)
Nov 03, 2022 8.316 8.386 8.238 8.355 3,780,023 -0.06(-0.74%)
Nov 02, 2022 8.510 8.650 8.394 8.417 4,404,171 -0.09(-1.09%)
Nov 01, 2022 8.720 8.720 8.487 8.510 3,439,104 -0.08(-0.90%)
Oct 31, 2022 8.510 8.603 8.440 8.588 4,394,247 +0.05(+0.55%)
Oct 28, 2022 8.495 8.541 8.417 8.541 2,697,213 +0.07(+0.83%)
Oct 27, 2022 8.464 8.568 8.401 8.471 3,509,711 +0.10(+1.21%)
Oct 26, 2022 8.417 8.499 8.324 8.370 2,731,165 -0.01(-0.09%)
Oct 25, 2022 8.153 8.378 8.153 8.378 4,783,431 +0.23(+2.76%)
Oct 24, 2022 8.200 8.227 8.060 8.153 2,522,389 -0.02(-0.19%)
Oct 21, 2022 8.029 8.207 7.951 8.169 2,860,035 +0.15(+1.84%)
Oct 20, 2022 8.262 8.262 7.990 8.021 3,080,207 -0.20(-2.46%)
Oct 19, 2022 8.277 8.285 8.145 8.223 2,960,676 -0.13(-1.58%)
Oct 18, 2022 8.347 8.433 8.246 8.355 6,126,280 +0.09(+1.13%)
Oct 17, 2022 8.122 8.367 8.091 8.262 4,890,885 +0.31(+3.91%)
Oct 14, 2022 8.238 8.262 7.951 7.951 4,103,224 -0.19(-2.38%)
Oct 13, 2022 7.811 8.219 7.710 8.145 8,318,975 +0.21(+2.64%)
Oct 12, 2022 8.184 8.184 7.936 7.936 3,459,867 -0.27(-3.31%)
Oct 11, 2022 8.246 8.343 8.106 8.207 5,164,780 +0.07(+0.86%)
Oct 10, 2022 8.316 8.316 8.060 8.137 3,500,310 -0.19(-2.24%)
Oct 07, 2022 8.448 8.545 8.285 8.324 3,921,569 -0.09(-1.02%)
Oct 06, 2022 8.797 8.797 8.394 8.409 5,529,613 -0.40(-4.50%)
Oct 05, 2022 9.030 9.030 8.697 8.805 3,661,988 -0.33(-3.65%)
Oct 04, 2022 8.984 9.147 8.953 9.139 3,761,737 +0.26(+2.88%)
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.