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 30, 2018 17.30 17.32 17.00 17.03 117,646 -0.24(-1.39%)
Apr 27, 2018 17.35 17.43 17.20 17.27 46,839 -0.18(-1.03%)
Apr 26, 2018 17.22 17.55 17.22 17.45 145,632 +0.29(+1.69%)
Apr 25, 2018 17.26 17.31 17.11 17.16 96,393 -0.08(-0.46%)
Apr 24, 2018 17.45 17.54 17.24 17.24 135,420 -0.18(-1.03%)
Apr 23, 2018 17.69 17.85 17.36 17.42 181,677 -0.22(-1.25%)
Apr 20, 2018 17.76 17.88 17.60 17.64 99,280 -0.11(-0.62%)
Apr 19, 2018 17.30 18.00 17.30 17.75 196,787 +0.50(+2.90%)
Apr 18, 2018 18.65 18.65 17.13 17.25 491,450 -1.24(-6.71%)
Apr 17, 2018 17.48 18.59 17.44 18.49 516,612 +1.63(+9.67%)
Apr 16, 2018 16.54 16.92 16.50 16.86 230,963 +0.34(+2.06%)
Apr 13, 2018 16.68 16.74 16.43 16.52 88,039 -0.12(-0.72%)
Apr 12, 2018 16.80 16.86 16.60 16.64 163,530 -0.10(-0.60%)
Apr 11, 2018 17.03 17.05 16.73 16.74 80,799 -0.28(-1.65%)
Apr 10, 2018 17.09 17.20 16.98 17.02 154,864 +0.02(+0.12%)
Apr 09, 2018 16.97 17.13 16.86 17.00 100,301 +0.10(+0.59%)
Apr 06, 2018 17.10 17.13 16.85 16.90 111,625 -0.23(-1.34%)
Apr 05, 2018 16.61 17.17 16.61 17.13 260,101 +0.56(+3.38%)
Apr 04, 2018 16.54 16.61 16.42 16.57 180,565 +0.07(+0.42%)
Apr 03, 2018 16.40 16.56 16.37 16.50 172,537 +0.11(+0.67%)
Apr 02, 2018 16.39 16.40 16.24 16.39 216,548 +0.00(+0.00%)
Mar 29, 2018 16.39 16.39 16.39 0 -0.15(-0.91%)
Mar 28, 2018 16.67 16.67 16.39 16.54 130,832 -0.17(-1.02%)
Mar 27, 2018 16.96 17.00 16.67 16.71 134,751 -0.27(-1.59%)
Mar 26, 2018 17.47 17.47 16.90 16.98 313,512 -0.35(-2.02%)
Mar 23, 2018 17.64 17.86 17.27 17.33 163,666 -0.30(-1.70%)
Mar 22, 2018 17.87 17.92 17.58 17.63 141,341 -0.27(-1.51%)
Mar 21, 2018 17.84 17.99 17.80 17.90 105,957 +0.05(+0.28%)
Mar 20, 2018 17.91 18.02 17.81 17.85 146,439 -0.11(-0.61%)
Mar 19, 2018 17.94 18.01 17.82 17.96 135,441 +0.00(+0.00%)
Mar 16, 2018 18.26 18.27 17.96 17.96 285,360 -0.28(-1.54%)
Mar 15, 2018 18.03 18.28 18.00 18.24 185,729 +0.23(+1.28%)
Mar 14, 2018 18.03 18.31 17.97 18.01 276,830 +0.05(+0.28%)
Mar 13, 2018 18.35 18.37 17.89 17.96 174,582 -0.34(-1.86%)
Mar 12, 2018 18.10 18.32 18.02 18.30 158,109 +0.24(+1.33%)
Mar 09, 2018 18.50 18.50 17.96 18.06 188,705 -0.39(-2.11%)
Mar 08, 2018 18.00 18.46 17.70 18.45 246,411 +0.52(+2.90%)
Mar 07, 2018 18.06 18.20 17.79 17.93 253,656 -0.19(-1.05%)
Mar 06, 2018 18.98 18.99 18.01 18.12 603,695 -1.07(-5.58%)
Mar 05, 2018 19.15 19.38 19.04 19.19 136,551 +0.04(+0.21%)
Mar 02, 2018 18.81 19.20 18.75 19.15 87,611 +0.26(+1.38%)
Mar 01, 2018 19.00 19.08 18.71 18.89 97,565 -0.11(-0.58%)
Feb 28, 2018 19.15 19.20 18.84 19.00 97,622 -0.12(-0.63%)
Feb 27, 2018 19.38 19.41 19.03 19.12 102,025 -0.29(-1.49%)
Feb 26, 2018 19.47 19.47 19.30 19.41 126,805 +0.02(+0.10%)
Feb 23, 2018 19.41 19.54 19.35 19.39 94,055 +0.01(+0.05%)
Feb 22, 2018 19.26 19.51 19.19 19.38 82,102 +0.12(+0.62%)
Feb 21, 2018 18.94 19.40 18.94 19.26 207,384 +0.29(+1.53%)
Feb 20, 2018 19.13 19.27 18.92 18.97 57,332 -0.20(-1.04%)
Feb 16, 2018 19.17 19.17 19.17 0 -0.11(-0.57%)
Feb 15, 2018 19.67 19.67 19.18 19.28 80,443 -0.07(-0.36%)
Feb 14, 2018 18.86 19.42 18.86 19.35 91,845 +0.43(+2.27%)
Feb 13, 2018 18.88 18.99 18.81 18.92 66,117 -0.13(-0.68%)
Feb 12, 2018 18.74 19.15 18.66 19.05 115,526 +0.33(+1.76%)
Feb 09, 2018 18.90 19.08 18.49 18.72 143,684 -0.13(-0.69%)
Feb 08, 2018 19.18 19.21 18.82 18.85 146,836 -0.24(-1.26%)
Feb 07, 2018 19.22 19.45 19.06 19.09 121,757 -0.11(-0.57%)
Feb 06, 2018 18.88 19.30 18.83 19.20 156,133 +0.06(+0.31%)
Feb 05, 2018 19.25 19.76 19.00 19.14 161,615 -0.26(-1.34%)
Feb 02, 2018 19.18 19.52 18.95 19.40 324,643 +0.11(+0.57%)
Feb 01, 2018 18.96 19.34 18.95 19.29 135,010 +0.28(+1.47%)
Jan 31, 2018 19.20 19.32 18.97 19.01 682,527 -0.17(-0.89%)
Jan 30, 2018 19.12 19.12 19.12 19.18 114,949 -0.32(-1.64%)
Jan 29, 2018 19.67 19.72 19.30 19.50 171,812 -0.17(-0.86%)
Jan 26, 2018 19.94 19.94 19.60 19.67 109,095 -0.23(-1.16%)
Jan 25, 2018 19.63 20.04 19.57 19.90 152,196 +0.31(+1.58%)
Jan 24, 2018 19.58 19.78 19.53 19.59 127,752 +0.02(+0.10%)
Jan 23, 2018 19.90 19.90 19.49 19.57 148,530 -0.24(-1.21%)
Jan 22, 2018 19.71 19.85 19.47 19.81 80,598 +0.20(+1.02%)
Jan 19, 2018 19.46 19.69 19.46 19.61 127,352 +0.14(+0.72%)
Jan 18, 2018 20.02 20.02 19.19 19.47 313,730 -0.49(-2.45%)
Jan 17, 2018 20.29 20.36 19.96 19.96 117,333 -0.25(-1.24%)
Jan 16, 2018 20.48 20.48 20.20 20.21 108,276 -0.17(-0.83%)
Jan 15, 2018 20.39 20.43 20.27 20.38 48,578 +0.11(+0.54%)
Jan 12, 2018 20.29 20.54 20.15 20.27 139,569 +0.05(+0.25%)
Jan 11, 2018 20.00 20.30 19.99 20.22 124,312 +0.18(+0.90%)
Jan 10, 2018 20.20 20.47 19.97 20.04 137,767 -0.13(-0.64%)
Jan 09, 2018 20.45 20.63 20.15 20.17 110,239 -0.16(-0.79%)
Jan 08, 2018 20.35 20.40 20.08 20.33 102,425 +0.01(+0.05%)
Jan 05, 2018 20.73 20.76 20.28 20.32 109,090 -0.38(-1.84%)
Jan 04, 2018 20.67 20.87 20.67 20.70 109,938 +0.03(+0.15%)
Jan 03, 2018 20.71 20.76 20.63 20.67 117,347 -0.02(-0.10%)
Jan 02, 2018 20.69 20.72 20.69 20.69 103,233 +0.02(+0.10%)
Dec 29, 2017 20.67 20.67 20.67 0 +0.00(+0.00%)
Dec 28, 2017 20.37 20.70 20.25 20.67 158,588 +0.24(+1.17%)
Dec 27, 2017 20.46 20.70 20.40 20.43 230,897 -0.07(-0.34%)
Dec 22, 2017 20.30 20.59 20.21 20.50 234,101 +0.28(+1.38%)
Dec 21, 2017 20.15 20.27 20.00 20.22 205,744 +0.11(+0.55%)
Dec 20, 2017 20.00 20.17 19.91 20.11 205,014 +0.15(+0.75%)
Dec 19, 2017 20.05 20.07 19.86 19.96 164,876 -0.04(-0.20%)
Dec 18, 2017 19.28 20.42 19.28 20.00 500,696 +0.93(+4.88%)
Dec 15, 2017 19.05 19.25 19.03 19.07 196,424 +0.00(+0.00%)
Dec 14, 2017 19.03 19.19 18.94 19.07 117,484 +0.08(+0.42%)
Dec 13, 2017 18.92 19.16 18.79 18.99 89,819 +0.06(+0.32%)
Dec 12, 2017 19.21 19.24 18.78 18.93 129,689 -0.28(-1.46%)
Dec 11, 2017 18.70 19.22 18.68 19.21 156,712 +0.53(+2.84%)
Dec 08, 2017 18.43 18.76 18.26 18.68 192,054 +0.25(+1.36%)
Dec 07, 2017 18.15 18.44 18.10 18.43 154,172 +0.29(+1.60%)
Dec 06, 2017 18.08 18.50 18.07 18.14 510,609 +0.07(+0.39%)
Dec 05, 2017 18.18 18.31 18.04 18.07 358,163 -0.15(-0.82%)
Dec 04, 2017 18.50 18.52 18.22 18.22 163,255 -0.26(-1.41%)
Dec 01, 2017 18.49 18.58 18.43 18.48 80,494 -0.04(-0.22%)
Nov 30, 2017 18.47 18.74 18.47 18.52 214,748 +0.06(+0.33%)
Nov 29, 2017 18.37 18.55 18.36 18.46 144,719 +0.01(+0.05%)
Nov 28, 2017 18.48 18.49 18.34 18.45 83,383 -0.03(-0.16%)
Nov 27, 2017 18.65 18.65 18.27 18.48 158,714 -0.20(-1.07%)
Nov 24, 2017 18.64 18.76 18.55 18.68 88,686 +0.00(+0.00%)
Nov 23, 2017 18.51 18.68 18.48 18.68 79,608 +0.20(+1.08%)
Nov 22, 2017 18.40 18.58 18.40 18.48 127,948 +0.15(+0.82%)
Nov 21, 2017 18.41 18.62 18.28 18.33 221,806 -0.04(-0.22%)
Nov 20, 2017 18.44 18.55 18.35 18.37 112,066 -0.10(-0.54%)
Nov 17, 2017 18.79 18.79 18.33 18.47 183,747 -0.27(-1.44%)
Nov 16, 2017 18.30 18.79 18.27 18.74 171,624 +0.49(+2.68%)
Nov 15, 2017 18.09 18.28 17.90 18.25 216,290 +0.07(+0.39%)
Nov 14, 2017 18.49 18.49 18.11 18.18 156,115 -0.17(-0.93%)
Nov 13, 2017 18.35 18.45 18.21 18.35 149,243 +0.01(+0.05%)
Nov 10, 2017 18.49 18.54 18.20 18.34 225,794 -0.15(-0.81%)
Nov 09, 2017 18.60 18.74 18.35 18.49 223,140 -0.14(-0.75%)
Nov 08, 2017 18.75 18.95 18.35 18.63 301,865 -0.11(-0.59%)
Nov 07, 2017 19.14 19.42 18.65 18.74 756,282 -1.28(-6.39%)
Nov 06, 2017 20.03 20.04 19.87 20.02 136,846 +0.09(+0.45%)
Nov 03, 2017 20.12 20.13 19.85 19.93 170,466 -0.15(-0.75%)
Nov 02, 2017 20.55 20.55 19.99 20.08 272,044 -0.47(-2.29%)
Nov 01, 2017 20.52 20.70 20.52 20.55 86,588 +0.11(+0.54%)
Oct 31, 2017 20.57 20.58 20.40 20.44 99,738 -0.10(-0.49%)
Oct 30, 2017 20.78 20.93 20.49 20.54 147,894 -0.32(-1.53%)
Oct 27, 2017 20.62 20.87 20.47 20.86 129,831 +0.23(+1.11%)
Oct 26, 2017 20.90 20.90 20.44 20.63 196,589 -0.27(-1.29%)
Oct 25, 2017 21.03 21.03 20.86 20.90 55,635 -0.15(-0.71%)
Oct 24, 2017 21.04 21.09 20.84 21.05 98,198 +0.07(+0.33%)
Oct 23, 2017 21.09 21.09 20.86 20.98 51,184 -0.12(-0.57%)
Oct 20, 2017 20.86 21.14 20.73 21.10 145,685 +0.32(+1.54%)
Oct 19, 2017 20.71 20.80 20.61 20.78 53,150 +0.10(+0.48%)
Oct 18, 2017 20.67 20.85 20.67 20.68 43,154 +0.01(+0.05%)
Oct 17, 2017 21.09 21.14 20.65 20.67 82,140 -0.24(-1.15%)
Oct 16, 2017 21.14 21.24 20.83 20.91 70,148 -0.17(-0.81%)
Oct 13, 2017 20.83 21.15 20.77 21.08 98,179 +0.33(+1.59%)
Oct 12, 2017 20.89 21.08 20.74 20.75 183,322 -0.06(-0.29%)
Oct 11, 2017 20.27 20.87 20.20 20.81 225,545 +0.57(+2.82%)
Oct 10, 2017 20.28 20.36 20.20 20.24 100,068 -0.04(-0.20%)
Oct 06, 2017 20.28 20.46 20.14 20.28 144,099 -0.02(-0.10%)
Oct 05, 2017 20.72 20.73 20.24 20.30 172,530 -0.36(-1.74%)
Oct 04, 2017 20.59 20.83 20.54 20.66 64,882 +0.07(+0.34%)
Oct 03, 2017 20.65 20.89 20.59 20.59 78,999 -0.01(-0.05%)
Oct 02, 2017 20.56 20.74 20.50 20.60 124,634 +0.03(+0.15%)
Sep 29, 2017 20.95 20.96 20.55 20.57 142,207 -0.38(-1.81%)
Sep 28, 2017 20.85 21.20 20.82 20.95 90,445 +0.06(+0.29%)
Sep 27, 2017 20.84 20.94 20.80 20.89 71,617 +0.03(+0.14%)
Sep 26, 2017 20.84 20.93 20.65 20.86 79,039 -0.04(-0.19%)
Sep 25, 2017 20.73 21.01 20.73 20.90 149,861 +0.10(+0.48%)
Sep 22, 2017 20.55 20.84 20.28 20.80 86,242 +0.30(+1.46%)
Sep 21, 2017 20.45 20.84 20.43 20.50 92,134 +0.02(+0.10%)
Sep 20, 2017 20.66 20.66 20.08 20.48 195,925 -0.47(-2.24%)
Sep 19, 2017 20.89 21.04 20.85 20.95 61,940 +0.10(+0.48%)
Sep 18, 2017 20.84 21.05 20.82 20.85 71,635 +0.04(+0.19%)
Sep 15, 2017 20.94 21.02 20.66 20.81 122,465 -0.07(-0.34%)
Sep 14, 2017 20.89 21.13 20.80 20.88 66,241 -0.05(-0.24%)
Sep 13, 2017 20.95 21.08 20.67 20.93 117,110 +0.01(+0.05%)
Sep 12, 2017 20.82 21.20 20.82 20.92 74,919 +0.20(+0.97%)
Sep 11, 2017 20.63 20.97 20.63 20.72 50,560 +0.09(+0.44%)
Sep 08, 2017 20.87 20.98 20.53 20.63 71,316 -0.26(-1.24%)
Sep 07, 2017 20.99 21.11 20.88 20.89 60,241 -0.06(-0.29%)
Sep 06, 2017 21.27 21.60 20.86 20.95 160,124 -0.31(-1.46%)
Sep 05, 2017 21.99 22.00 20.85 21.26 269,014 -0.70(-3.19%)
Sep 01, 2017 22.30 22.87 21.44 21.96 407,252 +1.16(+5.58%)
Aug 31, 2017 20.76 20.94 20.21 20.80 300,046 +0.13(+0.63%)
Aug 30, 2017 22.50 22.54 20.62 20.67 344,988 -1.90(-8.42%)
Aug 29, 2017 22.62 22.63 22.21 22.57 67,588 -0.20(-0.88%)
Aug 28, 2017 22.74 22.81 22.67 22.77 59,009 +0.09(+0.40%)
Aug 25, 2017 22.84 22.62 22.68 92,934 -0.06(-0.26%)
Aug 24, 2017 22.89 22.89 22.52 22.74 105,125 -0.06(-0.26%)
Aug 23, 2017 22.60 22.91 22.46 22.80 158,784 +0.20(+0.88%)
Aug 22, 2017 22.29 22.64 22.20 22.60 138,798 +0.32(+1.44%)
Aug 21, 2017 22.10 22.40 22.10 22.28 102,963 +0.23(+1.04%)
Aug 18, 2017 22.16 22.16 21.74 22.05 90,270 -0.01(-0.05%)
Aug 17, 2017 21.77 22.60 21.77 22.06 296,154 +0.30(+1.38%)
Aug 16, 2017 20.40 22.01 20.32 21.76 320,445 +1.51(+7.46%)
Aug 15, 2017 20.01 20.34 19.99 20.25 122,922 +0.25(+1.25%)
Aug 14, 2017 20.29 20.35 19.94 20.00 122,262 -0.18(-0.89%)
Aug 11, 2017 20.05 20.27 19.86 20.18 93,549 +0.10(+0.50%)
Aug 10, 2017 20.35 20.37 20.07 20.08 123,535 -0.21(-1.03%)
Aug 09, 2017 20.72 20.72 20.24 20.29 106,362 -0.24(-1.17%)
Aug 08, 2017 20.51 20.72 20.40 20.53 102,346 -0.04(-0.19%)
Aug 04, 2017 20.73 20.90 20.41 20.57 148,543 -0.01(-0.05%)
Aug 03, 2017 22.18 22.18 20.51 20.58 472,413 -1.72(-7.71%)
Aug 02, 2017 22.75 22.75 22.28 22.30 121,497 -0.38(-1.68%)
Aug 01, 2017 22.55 22.75 22.50 22.68 100,876 +0.14(+0.62%)
Jul 31, 2017 22.53 22.67 22.40 22.54 78,426 +0.07(+0.31%)
Jul 28, 2017 22.47 22.73 22.35 22.47 70,696 -0.01(-0.04%)
Jul 27, 2017 22.01 22.53 21.97 22.48 174,858 +0.48(+2.18%)
Jul 26, 2017 21.98 22.30 21.80 22.00 125,149 -0.01(-0.05%)
Jul 25, 2017 22.21 22.42 21.93 22.01 82,586 -0.10(-0.45%)
Jul 24, 2017 22.01 22.22 21.98 22.11 59,455 +0.23(+1.05%)
Jul 21, 2017 22.21 22.37 21.73 21.88 87,128 -0.46(-2.06%)
Jul 20, 2017 22.50 22.51 22.24 22.34 21,436 -0.16(-0.71%)
Jul 19, 2017 22.58 22.58 22.11 22.50 48,118 -0.01(-0.04%)
Jul 18, 2017 22.56 22.56 22.26 22.51 34,219 +0.05(+0.22%)
Jul 17, 2017 22.20 22.79 22.20 22.46 48,038 +0.22(+0.99%)
Jul 14, 2017 22.35 22.66 22.19 22.24 44,207 -0.18(-0.80%)
Jul 13, 2017 23.00 23.00 22.30 22.42 112,549 -0.46(-2.01%)
Jul 12, 2017 22.81 22.99 22.69 22.88 48,056 +0.10(+0.44%)
Jul 11, 2017 22.62 22.89 22.60 22.78 62,318 +0.08(+0.35%)
Jul 10, 2017 22.67 22.74 22.60 22.70 53,114 -0.04(-0.18%)
Jul 07, 2017 22.99 22.99 22.35 22.74 76,972 +0.14(+0.62%)
Jul 06, 2017 23.30 23.30 22.50 22.60 155,198 -0.72(-3.09%)
Jul 05, 2017 23.17 23.42 22.60 23.32 176,037 +0.15(+0.65%)
Jul 04, 2017 23.05 23.45 23.05 23.17 74,291 +0.14(+0.61%)
Jul 03, 2017 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jun 30, 2017 23.33 22.47 23.03 272,921 +0.22(+0.96%)
Jun 29, 2017 22.05 22.83 22.05 22.81 356,500 +0.92(+4.20%)
Jun 28, 2017 20.18 21.91 20.18 21.89 339,147 +1.80(+8.96%)
Jun 27, 2017 20.07 20.36 20.05 20.09 89,310 +0.04(+0.20%)
Jun 26, 2017 20.39 20.40 20.00 20.05 48,671 -0.25(-1.23%)
Jun 23, 2017 20.12 20.64 20.12 20.30 89,622 +0.17(+0.84%)
Jun 22, 2017 19.83 20.18 19.78 20.13 106,151 +0.31(+1.56%)
Jun 21, 2017 19.70 20.08 19.70 19.82 54,919 +0.17(+0.87%)
Jun 20, 2017 19.95 19.95 19.65 19.65 116,048 -0.29(-1.45%)
Jun 19, 2017 20.21 20.25 19.91 19.94 126,894 -0.14(-0.70%)
Jun 16, 2017 20.18 20.18 20.05 20.08 85,558 +0.12(+0.60%)
Jun 15, 2017 20.26 20.26 19.93 19.96 66,012 -0.23(-1.14%)
Jun 14, 2017 20.60 20.60 20.14 20.19 41,695 -0.44(-2.13%)
Jun 13, 2017 20.47 20.66 20.41 20.63 62,511 +0.32(+1.58%)
Jun 12, 2017 19.90 20.42 19.90 20.31 141,625 +0.43(+2.16%)
Jun 09, 2017 19.85 19.99 19.72 19.88 74,086 +0.10(+0.51%)
Jun 08, 2017 19.83 19.89 19.60 19.78 88,688 +0.00(+0.00%)
Jun 07, 2017 20.26 20.26 19.75 19.78 85,703 -0.48(-2.37%)
Jun 06, 2017 20.13 20.28 20.04 20.26 72,228 +0.13(+0.65%)
Jun 05, 2017 20.24 20.24 19.93 20.13 73,428 -0.05(-0.25%)
Jun 02, 2017 20.04 20.25 19.93 20.18 70,906 +0.14(+0.70%)
Jun 01, 2017 19.98 20.11 19.93 20.04 59,033 +0.09(+0.45%)
May 31, 2017 19.74 19.99 19.45 19.95 286,772 +0.23(+1.17%)
May 30, 2017 19.85 19.98 19.70 19.72 58,248 -0.11(-0.55%)
May 29, 2017 20.01 20.01 19.81 19.83 38,151 -0.15(-0.75%)
May 26, 2017 19.90 20.14 19.78 19.98 80,733 +0.09(+0.45%)
May 25, 2017 20.10 20.32 19.81 19.89 78,759 -0.18(-0.90%)
May 24, 2017 20.41 20.41 20.01 20.07 48,849 -0.29(-1.42%)
May 23, 2017 20.24 20.42 20.20 20.36 47,650 +0.26(+1.29%)
May 19, 2017 20.02 20.33 20.00 20.10 104,424 +0.20(+1.01%)
May 18, 2017 19.93 20.06 19.70 19.90 101,391 -0.07(-0.35%)
May 17, 2017 20.42 20.42 19.85 19.97 188,112 -0.42(-2.06%)
May 16, 2017 20.23 20.49 20.10 20.39 110,433 +0.32(+1.59%)
May 15, 2017 19.72 20.42 19.67 20.07 136,334 +0.30(+1.52%)
May 12, 2017 20.10 20.19 19.74 19.77 129,836 -0.30(-1.49%)
May 11, 2017 20.34 20.44 19.97 20.07 146,932 -0.12(-0.59%)
May 10, 2017 20.67 20.67 19.99 20.19 268,732 -0.52(-2.51%)
May 09, 2017 20.99 21.00 20.60 20.71 132,898 -0.37(-1.76%)
May 08, 2017 20.83 21.41 20.65 21.08 83,007 +0.25(+1.20%)
May 05, 2017 20.79 21.13 20.61 20.83 62,114 +0.11(+0.53%)
May 04, 2017 21.59 21.64 20.53 20.72 189,895 -0.84(-3.90%)
May 03, 2017 21.80 21.90 21.56 21.56 85,859 -0.18(-0.83%)
May 02, 2017 21.88 21.91 21.69 21.74 36,001 -0.09(-0.41%)
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.