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

Alaris Royalty (TSX: AD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 30.42 30.65 29.68 30.01 137,605 -0.40(-1.32%)
Apr 28, 2016 30.95 31.02 30.41 30.41 81,801 -0.67(-2.16%)
Apr 27, 2016 30.61 31.14 30.61 31.08 126,180 +0.46(+1.50%)
Apr 26, 2016 31.14 31.18 30.62 30.62 149,706 -0.37(-1.19%)
Apr 25, 2016 31.11 31.11 30.60 30.99 77,374 +0.10(+0.32%)
Apr 22, 2016 30.70 31.17 30.49 30.89 160,933 +0.27(+0.88%)
Apr 21, 2016 30.30 30.75 30.23 30.62 100,581 +0.31(+1.02%)
Apr 20, 2016 30.14 30.49 30.03 30.31 216,355 +0.12(+0.40%)
Apr 19, 2016 30.46 30.46 30.17 30.19 102,348 -0.14(-0.46%)
Apr 18, 2016 30.20 30.46 29.84 30.33 131,071 +0.02(+0.07%)
Apr 15, 2016 30.41 30.45 30.04 30.31 86,147 -0.09(-0.30%)
Apr 14, 2016 30.69 30.71 30.22 30.40 104,419 -0.30(-0.98%)
Apr 13, 2016 30.40 30.85 29.68 30.70 394,429 +0.52(+1.72%)
Apr 12, 2016 29.37 30.37 29.15 30.18 292,149 +0.95(+3.25%)
Apr 11, 2016 29.60 29.60 28.95 29.23 71,454 -0.34(-1.15%)
Apr 08, 2016 29.72 29.72 29.19 29.57 127,768 +0.08(+0.27%)
Apr 07, 2016 29.36 29.65 29.01 29.49 118,192 +0.02(+0.07%)
Apr 06, 2016 28.80 29.67 28.80 29.47 368,930 +0.80(+2.79%)
Apr 05, 2016 28.23 28.86 28.00 28.67 116,902 +0.42(+1.49%)
Apr 04, 2016 28.06 28.35 27.79 28.25 113,372 +0.36(+1.29%)
Apr 01, 2016 27.82 28.14 27.51 27.89 93,197 -0.11(-0.39%)
Mar 31, 2016 27.92 28.12 27.63 28.00 78,121 +0.31(+1.12%)
Mar 30, 2016 27.81 28.10 27.59 27.69 155,619 +0.02(+0.07%)
Mar 29, 2016 27.31 27.67 26.99 27.67 63,135 +0.28(+1.02%)
Mar 28, 2016 27.12 27.43 26.86 27.39 35,355 +0.26(+0.96%)
Mar 24, 2016 27.13 27.13 27.13 0 -0.18(-0.66%)
Mar 23, 2016 27.98 27.98 27.23 27.31 63,011 -0.59(-2.11%)
Mar 22, 2016 27.74 28.12 27.43 27.90 147,421 +0.23(+0.83%)
Mar 21, 2016 27.45 27.86 27.28 27.67 59,388 +0.24(+0.87%)
Mar 18, 2016 27.38 27.65 27.17 27.43 126,961 +0.28(+1.03%)
Mar 17, 2016 27.19 27.71 27.00 27.15 111,797 +0.06(+0.22%)
Mar 16, 2016 27.09 27.20 26.95 27.09 384,089 -0.01(-0.04%)
Mar 15, 2016 27.20 27.25 26.86 27.10 119,174 -0.21(-0.77%)
Mar 14, 2016 26.48 27.32 26.36 27.31 238,298 +0.85(+3.21%)
Mar 11, 2016 26.78 26.84 26.36 26.46 239,147 -0.11(-0.41%)
Mar 10, 2016 26.50 26.85 26.30 26.57 385,903 +0.13(+0.49%)
Mar 09, 2016 25.99 26.89 25.66 26.44 442,768 +1.09(+4.30%)
Mar 08, 2016 25.41 25.64 24.99 25.35 324,059 +0.05(+0.20%)
Mar 07, 2016 24.96 25.49 24.95 25.30 108,919 +0.48(+1.93%)
Mar 04, 2016 24.66 25.02 24.65 24.82 361,720 +0.27(+1.10%)
Mar 03, 2016 24.52 24.76 24.52 24.55 55,213 -0.04(-0.16%)
Mar 02, 2016 24.22 24.69 24.21 24.59 64,836 +0.38(+1.57%)
Mar 01, 2016 24.79 24.95 24.05 24.21 135,525 -0.42(-1.71%)
Feb 29, 2016 24.66 24.74 24.45 24.63 99,469 +0.03(+0.12%)
Feb 26, 2016 25.00 25.00 24.00 24.60 251,161 -0.05(-0.20%)
Feb 25, 2016 24.82 24.85 24.46 24.65 189,372 -0.16(-0.64%)
Feb 24, 2016 24.72 24.81 24.36 24.81 287,471 +0.03(+0.12%)
Feb 23, 2016 24.98 25.13 24.69 24.78 218,543 -0.08(-0.32%)
Feb 22, 2016 25.50 24.75 24.86 103,627 +0.01(+0.04%)
Feb 19, 2016 25.00 25.01 24.46 24.85 122,755 +0.15(+0.61%)
Feb 18, 2016 25.51 25.61 24.59 24.70 184,026 -0.23(-0.92%)
Feb 17, 2016 24.25 25.01 24.08 24.93 97,672 +0.90(+3.75%)
Feb 16, 2016 23.94 24.12 23.59 24.03 82,045 +0.49(+2.08%)
Feb 12, 2016 23.54 23.54 23.54 0 +1.08(+4.81%)
Feb 11, 2016 22.60 22.80 22.11 22.46 154,229 -0.38(-1.66%)
Feb 10, 2016 22.71 23.35 22.71 22.84 64,981 -0.03(-0.13%)
Feb 09, 2016 23.40 23.40 22.71 22.87 96,456 -0.35(-1.51%)
Feb 08, 2016 23.59 23.60 22.69 23.22 75,886 -0.41(-1.74%)
Feb 05, 2016 24.16 24.17 23.45 23.63 68,838 -0.36(-1.50%)
Feb 04, 2016 24.38 24.38 23.75 23.99 89,829 -0.10(-0.42%)
Feb 03, 2016 24.00 24.45 23.95 24.09 221,717 +0.27(+1.13%)
Feb 02, 2016 23.89 23.89 23.29 23.82 134,291 -0.27(-1.12%)
Feb 01, 2016 23.87 24.20 23.24 24.09 135,647 +0.32(+1.35%)
Jan 29, 2016 22.97 23.77 22.94 23.77 407,674 +0.87(+3.80%)
Jan 28, 2016 23.06 23.25 22.85 22.90 82,780 -0.02(-0.09%)
Jan 27, 2016 22.50 23.15 22.35 22.92 84,286 +0.30(+1.33%)
Jan 26, 2016 22.66 23.15 22.61 22.62 83,738 +0.00(+0.00%)
Jan 25, 2016 23.22 23.29 22.29 22.62 98,097 -0.51(-2.20%)
Jan 22, 2016 22.49 23.21 22.37 23.13 91,366 +1.03(+4.66%)
Jan 21, 2016 21.66 22.32 21.45 22.10 133,375 +0.53(+2.46%)
Jan 20, 2016 21.05 21.67 21.02 21.57 198,305 +0.09(+0.42%)
Jan 19, 2016 21.70 21.96 21.33 21.48 181,099 -0.22(-1.01%)
Jan 18, 2016 22.00 22.10 21.51 21.70 66,351 -0.25(-1.14%)
Jan 15, 2016 22.38 22.40 21.68 21.95 160,099 -0.72(-3.18%)
Jan 14, 2016 22.52 22.74 21.42 22.67 153,406 +0.11(+0.49%)
Jan 13, 2016 22.96 23.47 22.49 22.56 88,807 -0.34(-1.48%)
Jan 12, 2016 23.05 23.41 22.41 22.90 179,401 +0.04(+0.17%)
Jan 11, 2016 23.41 23.67 22.77 22.86 106,076 -0.42(-1.80%)
Jan 08, 2016 22.79 23.53 22.71 23.28 119,829 +0.72(+3.19%)
Jan 07, 2016 22.75 22.85 22.21 22.56 140,351 -0.54(-2.34%)
Jan 06, 2016 23.64 23.74 22.95 23.10 121,411 -0.67(-2.82%)
Jan 05, 2016 23.68 24.00 23.47 23.77 112,087 +0.12(+0.51%)
Jan 04, 2016 23.26 23.87 23.26 23.65 108,234 +0.15(+0.64%)
Dec 31, 2015 23.50 23.50 23.50 0 -0.48(-2.00%)
Dec 30, 2015 23.82 24.01 23.66 23.98 122,247 +0.18(+0.76%)
Dec 29, 2015 24.18 24.21 23.64 23.80 75,181 -0.52(-2.14%)
Dec 24, 2015 24.32 24.32 24.32 0 +0.14(+0.58%)
Dec 23, 2015 23.91 24.38 23.81 24.18 138,230 +0.43(+1.81%)
Dec 22, 2015 23.20 23.83 23.09 23.75 118,172 +0.56(+2.41%)
Dec 21, 2015 23.34 23.73 23.02 23.19 95,201 +0.01(+0.04%)
Dec 18, 2015 23.94 23.94 23.00 23.18 380,861 -0.68(-2.85%)
Dec 17, 2015 23.76 24.00 23.45 23.86 181,971 +0.61(+2.62%)
Dec 16, 2015 22.28 23.34 22.05 23.25 1,344,747 +1.24(+5.63%)
Dec 15, 2015 21.97 22.18 21.55 22.01 333,533 +0.09(+0.41%)
Dec 14, 2015 22.02 22.09 21.71 21.92 210,460 -0.12(-0.54%)
Dec 11, 2015 22.60 22.60 22.01 22.04 100,683 -0.69(-3.04%)
Dec 10, 2015 22.47 23.00 22.27 22.73 108,634 +0.31(+1.38%)
Dec 09, 2015 23.00 23.00 22.31 22.42 420,380 -0.32(-1.41%)
Dec 08, 2015 23.03 23.03 22.39 22.74 522,693 -0.26(-1.13%)
Dec 07, 2015 23.98 24.00 22.78 23.00 191,467 -1.07(-4.45%)
Dec 04, 2015 24.01 24.20 23.75 24.07 161,471 +0.03(+0.12%)
Dec 03, 2015 24.23 24.23 23.92 24.04 165,188 -0.08(-0.33%)
Dec 02, 2015 24.07 24.27 24.02 24.12 129,110 -0.03(-0.12%)
Dec 01, 2015 24.36 24.49 24.00 24.15 205,590 -0.20(-0.82%)
Nov 30, 2015 24.70 24.80 24.25 24.35 123,778 -0.38(-1.54%)
Nov 27, 2015 24.99 24.99 24.45 24.73 44,315 -0.26(-1.04%)
Nov 26, 2015 25.00 25.10 24.80 24.99 41,068 +0.13(+0.52%)
Nov 25, 2015 24.72 24.94 24.57 24.86 143,514 +0.26(+1.06%)
Nov 24, 2015 24.75 24.97 24.59 24.60 91,586 -0.14(-0.57%)
Nov 23, 2015 24.74 99,319 +0.37(+1.52%)
Nov 20, 2015 24.28 24.65 24.28 24.37 68,500 +0.10(+0.41%)
Nov 19, 2015 24.82 24.88 24.25 24.27 152,820 -0.62(-2.49%)
Nov 18, 2015 25.23 25.32 24.77 24.89 185,489 -0.27(-1.07%)
Nov 17, 2015 25.01 25.37 24.94 25.16 101,702 +0.26(+1.04%)
Nov 16, 2015 24.44 25.13 24.00 24.90 133,349 +0.50(+2.05%)
Nov 13, 2015 24.90 24.97 24.26 24.40 133,514 -0.45(-1.81%)
Nov 12, 2015 25.07 25.07 24.57 24.85 0 -0.26(-1.04%)
Nov 11, 2015 25.15 25.97 24.85 25.11 338,974 -0.03(-0.12%)
Nov 10, 2015 26.18 26.18 24.50 25.14 294,513 -1.07(-4.08%)
Nov 09, 2015 26.95 26.99 25.61 26.21 155,065 -0.70(-2.60%)
Nov 06, 2015 27.00 27.48 26.80 26.91 64,856 -0.06(-0.22%)
Nov 05, 2015 26.68 26.99 26.25 26.97 81,325 +0.26(+0.97%)
Nov 04, 2015 27.17 27.17 26.45 26.71 98,293 -0.32(-1.18%)
Nov 03, 2015 27.53 27.63 26.84 27.03 99,218 -0.31(-1.13%)
Nov 02, 2015 28.03 28.03 27.16 27.34 93,500 -0.48(-1.73%)
Oct 30, 2015 27.77 27.50 27.82 143,977 +0.05(+0.18%)
Oct 29, 2015 27.79 28.09 27.60 27.77 121,384 +0.03(+0.11%)
Oct 28, 2015 27.67 27.90 27.60 27.74 115,847 +0.08(+0.29%)
Oct 27, 2015 28.58 28.58 27.61 27.66 105,954 -0.52(-1.85%)
Oct 26, 2015 28.80 28.80 28.00 28.18 59,582 -0.43(-1.50%)
Oct 23, 2015 28.17 28.86 28.17 28.61 82,253 +0.63(+2.25%)
Oct 22, 2015 27.64 28.24 27.52 27.98 119,101 +0.48(+1.75%)
Oct 21, 2015 27.06 27.53 26.85 27.50 214,159 +0.49(+1.81%)
Oct 20, 2015 27.07 27.12 26.85 27.01 32,157 -0.11(-0.41%)
Oct 19, 2015 27.22 27.22 26.72 27.12 75,580 +0.22(+0.82%)
Oct 16, 2015 27.19 27.19 26.88 26.90 97,319 -0.08(-0.30%)
Oct 15, 2015 27.18 27.36 26.88 26.98 98,033 -0.09(-0.33%)
Oct 14, 2015 27.02 27.39 26.98 27.07 104,833 -0.14(-0.51%)
Oct 13, 2015 27.24 27.45 27.02 27.21 53,178 -0.07(-0.26%)
Oct 09, 2015 27.28 27.28 27.28 0 -0.44(-1.59%)
Oct 08, 2015 27.54 27.73 26.95 27.72 161,049 +0.22(+0.80%)
Oct 07, 2015 27.50 27.81 27.20 27.50 84,286 +0.13(+0.47%)
Oct 06, 2015 27.87 27.21 27.37 36,520 -0.01(-0.04%)
Oct 05, 2015 27.42 27.76 27.17 27.38 65,787 +0.37(+1.37%)
Oct 02, 2015 26.79 27.17 26.48 27.01 56,367 +0.03(+0.11%)
Oct 01, 2015 27.06 27.09 26.46 26.98 43,336 +0.02(+0.07%)
Sep 30, 2015 27.05 27.14 26.48 26.96 120,263 +0.51(+1.93%)
Sep 29, 2015 27.63 27.69 26.33 26.45 168,225 -1.07(-3.89%)
Sep 28, 2015 28.50 28.76 27.30 27.52 90,157 -0.98(-3.44%)
Sep 25, 2015 28.64 29.00 28.32 28.50 70,147 +0.01(+0.04%)
Sep 24, 2015 29.02 29.02 28.17 28.49 112,915 -0.55(-1.89%)
Sep 23, 2015 29.34 29.42 28.81 29.04 78,059 -0.05(-0.17%)
Sep 22, 2015 29.22 29.22 28.76 29.09 152,101 +0.09(+0.31%)
Sep 21, 2015 29.09 29.49 28.86 29.00 113,911 +0.00(+0.00%)
Sep 18, 2015 28.90 29.30 28.50 29.00 154,443 -0.07(-0.24%)
Sep 17, 2015 28.25 29.20 27.76 29.07 188,771 +0.72(+2.54%)
Sep 16, 2015 27.08 28.55 27.08 28.35 141,503 +1.45(+5.39%)
Sep 15, 2015 26.76 27.09 26.54 26.90 89,283 +0.21(+0.79%)
Sep 14, 2015 27.26 27.40 26.62 26.69 71,599 -0.44(-1.62%)
Sep 11, 2015 27.59 27.59 26.94 27.13 55,334 -0.19(-0.70%)
Sep 10, 2015 27.36 27.50 27.00 27.32 104,871 -0.18(-0.65%)
Sep 09, 2015 26.90 27.63 26.90 27.50 168,446 +0.85(+3.19%)
Sep 08, 2015 26.37 26.75 26.25 26.65 75,979 +0.44(+1.68%)
Sep 04, 2015 26.21 26.21 26.21 0 +0.21(+0.81%)
Sep 03, 2015 25.88 26.47 25.64 26.00 158,612 +0.21(+0.81%)
Sep 02, 2015 26.47 26.47 25.45 25.79 73,388 -0.47(-1.79%)
Sep 01, 2015 26.77 26.77 26.23 26.26 73,775 -0.66(-2.45%)
Aug 31, 2015 26.55 27.10 26.37 26.92 118,852 +0.34(+1.28%)
Aug 28, 2015 26.88 26.91 26.24 26.58 67,462 -0.39(-1.45%)
Aug 27, 2015 27.42 27.42 26.79 26.97 73,537 +0.43(+1.62%)
Aug 26, 2015 26.92 26.92 25.85 26.54 134,859 -0.04(-0.15%)
Aug 25, 2015 26.85 27.00 26.46 26.58 110,182 +0.16(+0.61%)
Aug 24, 2015 26.99 26.99 25.50 26.42 111,838 -0.75(-2.76%)
Aug 21, 2015 27.45 27.90 27.02 27.17 95,828 -0.33(-1.20%)
Aug 20, 2015 27.70 27.75 27.25 27.50 83,910 -0.22(-0.79%)
Aug 19, 2015 28.09 28.09 27.30 27.72 49,778 -0.24(-0.86%)
Aug 18, 2015 27.22 28.05 27.16 27.96 62,139 +0.74(+2.72%)
Aug 17, 2015 27.09 27.32 26.63 27.22 86,583 +0.02(+0.07%)
Aug 14, 2015 27.36 27.71 26.86 27.20 154,516 -0.30(-1.09%)
Aug 13, 2015 27.69 27.70 27.33 27.50 138,069 -0.27(-0.97%)
Aug 12, 2015 28.39 28.39 27.60 27.77 74,956 -0.56(-1.98%)
Aug 11, 2015 28.13 28.40 28.03 28.33 65,295 +0.03(+0.11%)
Aug 10, 2015 28.68 28.97 28.06 28.30 141,453 -0.30(-1.05%)
Aug 07, 2015 29.15 29.31 28.60 28.60 68,787 -0.60(-2.05%)
Aug 06, 2015 29.49 29.66 28.94 29.20 42,882 -0.34(-1.15%)
Aug 05, 2015 30.27 30.27 29.50 29.54 92,507 -0.41(-1.37%)
Aug 04, 2015 30.19 30.25 29.79 29.95 62,520 -0.04(-0.13%)
Jul 31, 2015 29.99 29.99 29.99 0 +0.09(+0.30%)
Jul 30, 2015 28.51 30.05 28.51 29.90 122,841 +0.86(+2.96%)
Jul 29, 2015 30.29 30.29 28.31 29.04 189,508 -1.31(-4.32%)
Jul 28, 2015 29.87 30.45 29.69 30.35 111,593 +0.50(+1.68%)
Jul 27, 2015 30.30 30.31 29.61 29.85 90,710 -0.72(-2.36%)
Jul 24, 2015 30.95 31.18 30.43 30.57 66,753 -0.35(-1.13%)
Jul 23, 2015 31.49 31.52 30.77 30.92 56,992 -0.52(-1.65%)
Jul 22, 2015 31.67 31.97 31.34 31.44 175,818 -0.25(-0.79%)
Jul 21, 2015 31.35 32.00 31.35 31.69 79,209 +0.38(+1.21%)
Jul 20, 2015 31.76 31.76 31.29 31.31 47,255 -0.24(-0.76%)
Jul 17, 2015 31.36 31.66 30.95 31.55 79,970 +0.26(+0.83%)
Jul 16, 2015 30.70 31.35 30.68 31.29 201,162 +0.66(+2.15%)
Jul 15, 2015 30.38 30.70 30.21 30.63 129,348 +0.19(+0.62%)
Jul 14, 2015 30.59 30.64 30.26 30.44 126,378 -0.02(-0.07%)
Jul 13, 2015 30.50 30.84 30.40 30.46 86,919 +0.01(+0.03%)
Jul 10, 2015 30.84 30.85 30.30 30.45 214,821 -0.19(-0.62%)
Jul 09, 2015 30.95 30.99 30.58 30.64 99,594 -0.06(-0.20%)
Jul 08, 2015 31.15 31.17 30.57 30.70 57,224 -0.53(-1.70%)
Jul 07, 2015 31.04 31.30 30.85 31.23 116,057 +0.13(+0.42%)
Jul 06, 2015 31.16 31.18 30.94 31.10 87,983 -0.05(-0.16%)
Jul 03, 2015 30.66 31.18 30.65 31.15 32,239 +0.11(+0.35%)
Jul 02, 2015 30.50 31.12 30.41 31.04 129,932 +0.55(+1.80%)
Jun 30, 2015 30.49 30.49 30.49 0 +0.19(+0.63%)
Jun 29, 2015 30.57 30.63 29.91 30.30 190,326 -0.52(-1.69%)
Jun 26, 2015 31.10 31.25 30.80 30.82 551,274 -0.24(-0.77%)
Jun 25, 2015 31.00 31.23 30.71 31.06 88,267 +0.24(+0.78%)
Jun 24, 2015 31.02 31.06 30.76 30.82 142,323 -0.28(-0.90%)
Jun 23, 2015 30.90 31.25 30.76 31.10 212,076 +0.20(+0.65%)
Jun 22, 2015 30.87 31.15 30.70 30.90 138,323 +0.10(+0.32%)
Jun 19, 2015 31.44 31.50 30.75 30.80 167,697 -0.69(-2.19%)
Jun 18, 2015 31.75 32.05 31.39 31.49 138,121 -0.21(-0.66%)
Jun 17, 2015 32.01 32.16 31.64 31.70 156,326 -0.18(-0.56%)
Jun 16, 2015 31.48 31.92 31.23 31.88 104,535 +0.24(+0.76%)
Jun 15, 2015 31.91 31.91 31.36 31.64 60,456 -0.12(-0.38%)
Jun 12, 2015 30.75 31.80 30.75 31.76 127,778 +1.01(+3.28%)
Jun 11, 2015 30.89 31.36 30.53 30.75 111,256 +0.07(+0.23%)
Jun 10, 2015 30.99 31.13 30.62 30.68 205,711 +0.03(+0.10%)
Jun 09, 2015 31.17 31.17 30.45 30.65 100,348 -0.24(-0.78%)
Jun 08, 2015 31.31 31.47 30.76 30.89 47,104 -0.41(-1.31%)
Jun 05, 2015 31.61 31.66 31.30 31.30 68,422 -0.43(-1.36%)
Jun 04, 2015 32.64 32.70 31.56 31.73 122,090 -0.97(-2.97%)
Jun 03, 2015 32.87 33.24 32.64 32.70 82,716 -0.05(-0.15%)
Jun 02, 2015 32.70 34.25 32.70 32.75 171,659 +0.59(+1.83%)
Jun 01, 2015 31.50 32.16 31.01 32.16 55,917 +0.67(+2.13%)
May 29, 2015 31.40 31.59 31.10 31.49 60,162 +0.14(+0.45%)
May 28, 2015 31.38 31.92 31.19 31.35 172,056 +0.23(+0.74%)
May 27, 2015 30.95 31.25 30.95 31.12 57,688 +0.07(+0.23%)
May 26, 2015 31.55 31.74 31.05 31.05 60,371 -0.50(-1.58%)
May 25, 2015 31.93 32.08 31.50 31.55 27,273 -0.36(-1.13%)
May 22, 2015 32.18 32.76 31.81 31.91 128,075 -0.41(-1.27%)
May 21, 2015 33.03 33.15 32.18 32.32 72,852 -0.83(-2.50%)
May 20, 2015 33.25 33.43 33.09 33.15 26,136 -0.12(-0.36%)
May 19, 2015 33.16 33.82 33.16 33.27 53,873 -0.21(-0.63%)
May 15, 2015 33.48 33.48 33.48 0 -0.40(-1.18%)
May 14, 2015 34.11 34.43 33.88 33.88 31,547 -0.21(-0.62%)
May 13, 2015 33.84 34.30 33.77 34.09 59,133 +0.25(+0.74%)
May 12, 2015 33.89 33.96 33.64 33.84 39,064 -0.14(-0.41%)
May 11, 2015 33.98 34.39 33.80 33.98 36,022 +0.11(+0.32%)
May 08, 2015 34.01 34.04 33.77 33.87 509,180 +0.13(+0.39%)
May 07, 2015 33.82 34.23 33.64 33.74 44,567 -0.03(-0.09%)
May 06, 2015 34.18 34.59 33.59 33.77 34,767 -0.49(-1.43%)
May 05, 2015 34.83 34.86 34.21 34.26 111,071 -0.52(-1.50%)
May 04, 2015 34.49 35.05 34.02 34.78 149,666 +0.31(+0.90%)
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.