Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

36.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.70 18.95 17.72 17.91 2,599,028 -0.78(-4.17%)
Apr 28, 2016 18.70 19.05 18.56 18.69 1,443,809 -0.30(-1.58%)
Apr 27, 2016 18.65 19.19 18.58 18.99 1,316,957 +0.25(+1.33%)
Apr 26, 2016 18.44 18.74 18.18 18.74 993,215 +0.45(+2.46%)
Apr 25, 2016 18.88 19.33 18.27 18.29 1,578,572 -0.75(-3.94%)
Apr 22, 2016 18.98 19.54 18.88 19.04 1,647,640 +0.08(+0.42%)
Apr 21, 2016 19.06 19.21 18.72 18.96 1,361,117 +0.04(+0.21%)
Apr 20, 2016 18.23 19.14 18.22 18.92 2,940,046 +0.74(+4.07%)
Apr 19, 2016 18.70 18.87 18.13 18.18 1,649,958 -0.36(-1.94%)
Apr 18, 2016 17.66 18.75 17.66 18.54 1,945,258 +0.52(+2.89%)
Apr 15, 2016 18.24 18.44 17.91 18.02 1,656,117 -0.34(-1.85%)
Apr 14, 2016 18.40 18.60 17.98 18.36 1,256,843 -0.04(-0.22%)
Apr 13, 2016 17.83 18.59 17.77 18.40 2,090,432 +0.90(+5.14%)
Apr 12, 2016 17.33 17.90 17.26 17.50 1,715,121 +0.26(+1.51%)
Apr 11, 2016 17.48 17.71 17.23 17.24 1,197,384 -0.08(-0.46%)
Apr 08, 2016 17.59 17.74 17.19 17.32 1,485,566 +0.00(+0.00%)
Apr 07, 2016 17.68 17.89 17.02 17.32 2,378,222 -0.51(-2.86%)
Apr 06, 2016 17.97 18.29 17.51 17.83 2,586,370 -0.15(-0.83%)
Apr 05, 2016 17.64 18.41 17.55 17.98 2,311,132 -0.01(-0.06%)
Apr 04, 2016 19.11 19.32 17.92 17.99 2,910,302 -1.02(-5.37%)
Apr 01, 2016 19.04 19.18 18.75 19.01 1,046,202 -0.27(-1.40%)
Mar 31, 2016 19.37 19.60 19.19 19.28 1,050,384 -0.13(-0.67%)
Mar 30, 2016 19.41 19.92 19.20 19.41 1,490,617 +0.14(+0.73%)
Mar 29, 2016 18.44 19.29 18.21 19.27 1,597,451 +0.64(+3.44%)
Mar 28, 2016 18.88 18.90 18.32 18.63 1,041,791 -0.22(-1.17%)
Mar 24, 2016 18.36 18.85 18.85 18.85 1,473,300 +0.09(+0.48%)
Mar 23, 2016 19.77 19.92 18.75 18.76 2,254,023 -1.07(-5.40%)
Mar 22, 2016 19.88 20.05 19.51 19.83 1,543,617 -0.30(-1.49%)
Mar 21, 2016 20.44 20.59 19.90 20.13 1,473,049 -0.41(-2.00%)
Mar 18, 2016 21.30 21.35 20.46 20.54 1,743,934 -0.43(-2.05%)
Mar 17, 2016 19.97 21.41 19.77 20.97 3,031,349 +0.86(+4.28%)
Mar 16, 2016 19.76 20.42 19.56 20.11 2,037,568 +0.35(+1.77%)
Mar 15, 2016 19.38 19.80 19.20 19.76 2,124,983 +0.16(+0.82%)
Mar 14, 2016 19.50 20.04 19.18 19.60 1,766,821 -0.25(-1.26%)
Mar 11, 2016 19.27 19.96 18.80 19.85 3,415,237 +0.96(+5.11%)
Mar 10, 2016 20.02 20.75 18.55 18.89 11,430,690 -2.88(-13.21%)
Mar 09, 2016 21.94 22.00 20.88 21.76 2,696,994 +0.40(+1.87%)
Mar 08, 2016 22.62 22.69 21.13 21.36 2,519,125 -1.37(-6.03%)
Mar 07, 2016 22.54 23.04 22.35 22.73 1,734,780 +0.19(+0.84%)
Mar 04, 2016 22.94 23.17 22.08 22.54 2,665,000 +0.00(+0.00%)
Mar 03, 2016 23.38 23.54 21.61 22.54 4,143,003 -0.94(-4.00%)
Mar 02, 2016 22.86 23.56 22.67 23.48 2,336,178 +0.68(+2.98%)
Mar 01, 2016 23.27 23.28 22.44 22.80 1,794,119 +0.03(+0.13%)
Feb 29, 2016 22.33 22.92 22.10 22.77 1,924,276 +0.39(+1.74%)
Feb 26, 2016 22.14 23.15 22.05 22.38 2,528,635 +0.80(+3.71%)
Feb 25, 2016 21.56 21.75 20.88 21.58 2,086,229 -0.23(-1.05%)
Feb 24, 2016 20.00 21.89 19.51 21.81 2,719,514 +1.39(+6.81%)
Feb 23, 2016 20.99 21.05 20.18 20.42 1,473,654 -0.58(-2.76%)
Feb 22, 2016 20.20 21.10 20.19 21.00 2,239,451 +1.22(+6.17%)
Feb 19, 2016 19.26 19.99 19.08 19.78 2,035,653 +0.37(+1.91%)
Feb 18, 2016 19.68 19.76 18.99 19.41 1,850,925 +0.17(+0.88%)
Feb 17, 2016 19.67 19.99 19.13 19.24 3,030,284 -0.05(-0.26%)
Feb 16, 2016 18.17 19.48 18.06 19.29 4,629,970 +2.90(+17.69%)
Feb 12, 2016 16.25 16.39 16.39 16.39 2,275,100 +0.59(+3.77%)
Feb 11, 2016 16.71 17.20 15.62 15.79 3,636,559 -1.59(-9.17%)
Feb 10, 2016 17.16 17.94 17.01 17.39 2,571,080 -0.38(-2.14%)
Feb 09, 2016 17.95 18.28 17.21 17.77 2,572,899 -0.60(-3.27%)
Feb 08, 2016 19.03 19.16 18.05 18.37 2,191,787 -1.07(-5.50%)
Feb 05, 2016 20.00 20.14 19.31 19.44 1,940,872 -0.68(-3.38%)
Feb 04, 2016 19.26 20.41 19.02 20.12 2,056,621 +0.93(+4.85%)
Feb 03, 2016 19.69 19.89 18.41 19.19 2,279,579 -0.27(-1.39%)
Feb 02, 2016 20.02 20.19 19.15 19.46 1,558,595 -0.95(-4.65%)
Feb 01, 2016 20.18 20.47 19.67 20.41 1,585,890 +0.24(+1.19%)
Jan 29, 2016 19.45 20.23 19.32 20.17 1,612,417 +0.79(+4.08%)
Jan 28, 2016 20.39 20.73 19.17 19.38 1,988,211 -0.49(-2.47%)
Jan 27, 2016 20.10 20.72 19.64 19.87 2,496,963 -0.29(-1.44%)
Jan 26, 2016 19.56 20.31 19.21 20.16 1,924,869 +0.77(+3.97%)
Jan 25, 2016 19.67 20.37 19.37 19.39 1,874,534 -0.57(-2.86%)
Jan 22, 2016 20.16 20.75 19.52 19.96 3,036,549 +0.93(+4.89%)
Jan 21, 2016 18.04 19.70 18.04 19.03 2,690,858 +0.92(+5.08%)
Jan 20, 2016 17.79 18.45 16.81 18.11 3,650,709 -0.63(-3.36%)
Jan 19, 2016 19.80 20.20 18.58 18.74 3,583,758 -0.05(-0.27%)
Jan 15, 2016 18.97 18.79 18.79 18.79 3,185,200 -1.49(-7.35%)
Jan 14, 2016 20.47 20.59 18.84 20.28 3,295,461 -0.35(-1.70%)
Jan 13, 2016 22.12 22.58 20.32 20.63 2,745,981 -1.09(-5.02%)
Jan 12, 2016 22.65 23.10 21.06 21.72 3,295,658 -0.64(-2.86%)
Jan 11, 2016 23.73 23.80 21.86 22.36 2,701,754 -1.14(-4.85%)
Jan 08, 2016 24.44 24.49 23.41 23.50 1,885,879 +0.51(+2.22%)
Jan 07, 2016 25.92 26.07 22.81 22.99 4,679,159 -4.29(-15.73%)
Jan 06, 2016 26.77 27.56 26.63 27.28 2,245,978 -0.22(-0.80%)
Jan 05, 2016 28.46 28.80 27.24 27.50 2,006,489 -0.48(-1.72%)
Jan 04, 2016 27.79 28.11 27.31 27.98 2,738,880 -0.98(-3.38%)
Dec 31, 2015 28.50 28.96 28.96 28.96 1,303,300 +0.32(+1.12%)
Dec 30, 2015 28.55 29.13 28.23 28.64 1,617,890 -0.30(-1.04%)
Dec 29, 2015 29.40 29.62 28.06 28.94 1,756,215 -0.33(-1.13%)
Dec 28, 2015 29.10 29.59 28.58 29.27 1,457,937 -0.06(-0.20%)
Dec 24, 2015 28.97 29.33 29.33 29.33 1,282,900 +0.40(+1.38%)
Dec 23, 2015 28.07 29.13 28.01 28.93 1,992,717 +1.01(+3.62%)
Dec 22, 2015 28.28 28.28 27.26 27.92 2,324,418 -0.58(-2.04%)
Dec 21, 2015 27.60 28.65 27.11 28.50 2,711,726 +1.43(+5.28%)
Dec 18, 2015 26.27 27.60 26.06 27.07 3,256,035 +0.51(+1.92%)
Dec 17, 2015 27.87 27.88 26.29 26.56 2,824,374 -0.72(-2.64%)
Dec 16, 2015 27.00 29.50 26.29 27.28 7,435,288 +1.88(+7.40%)
Dec 15, 2015 25.00 25.97 24.66 25.40 3,062,815 +0.76(+3.08%)
Dec 14, 2015 23.85 24.88 23.31 24.64 2,469,268 +1.18(+5.03%)
Dec 11, 2015 23.56 24.11 23.30 23.46 1,362,749 -0.73(-3.02%)
Dec 10, 2015 23.08 24.33 22.54 24.19 2,020,296 +0.57(+2.41%)
Dec 09, 2015 24.08 24.83 23.51 23.62 1,832,787 -0.48(-1.99%)
Dec 08, 2015 23.53 24.18 22.91 24.10 1,413,731 -0.06(-0.25%)
Dec 07, 2015 24.46 24.78 23.94 24.16 1,670,014 -0.44(-1.79%)
Dec 04, 2015 24.28 24.67 23.29 24.60 2,637,439 +0.45(+1.86%)
Dec 03, 2015 23.99 24.98 23.81 24.15 2,326,487 +0.27(+1.13%)
Dec 02, 2015 23.39 24.04 23.30 23.88 3,132,174 +0.42(+1.79%)
Dec 01, 2015 23.25 23.66 23.03 23.46 2,114,740 +0.43(+1.87%)
Nov 30, 2015 22.55 23.24 22.51 23.03 1,652,772 +0.53(+2.36%)
Nov 27, 2015 22.10 22.54 21.88 22.50 871,219 +0.19(+0.85%)
Nov 25, 2015 21.90 22.31 22.31 22.31 2,000,200 +0.46(+2.11%)
Nov 24, 2015 21.02 21.95 20.85 21.85 1,704,434 +0.72(+3.41%)
Nov 23, 2015 20.67 21.39 20.55 21.13 1,500,795 +0.23(+1.10%)
Nov 20, 2015 20.86 21.04 20.50 20.90 2,013,420 +0.33(+1.60%)
Nov 19, 2015 20.98 21.15 20.40 20.57 2,004,822 -0.61(-2.88%)
Nov 18, 2015 20.22 21.28 20.22 21.18 2,553,960 +0.97(+4.80%)
Nov 17, 2015 22.04 22.04 20.08 20.21 3,384,070 -1.33(-6.17%)
Nov 16, 2015 21.15 21.63 20.53 21.54 2,777,524 +0.23(+1.08%)
Nov 13, 2015 21.60 22.24 21.21 21.31 2,207,814 -0.57(-2.61%)
Nov 12, 2015 22.07 23.12 21.70 21.88 2,721,570 -0.95(-4.16%)
Nov 11, 2015 22.47 23.29 21.73 22.83 3,336,608 +0.58(+2.61%)
Nov 10, 2015 24.80 24.88 20.81 22.25 12,042,852 -0.78(-3.39%)
Nov 09, 2015 23.64 23.96 22.83 23.03 2,438,721 -0.54(-2.29%)
Nov 06, 2015 22.84 23.65 22.63 23.57 1,539,857 +0.72(+3.15%)
Nov 05, 2015 23.15 23.41 22.51 22.85 1,384,529 -0.40(-1.72%)
Nov 04, 2015 23.73 24.00 22.55 23.25 2,013,912 +0.02(+0.09%)
Nov 03, 2015 22.72 23.70 22.58 23.23 1,962,156 +0.58(+2.56%)
Nov 02, 2015 21.83 22.84 21.52 22.65 1,876,982 +0.82(+3.76%)
Oct 30, 2015 21.15 21.90 20.49 21.83 2,047,481 +0.39(+1.82%)
Oct 29, 2015 21.79 22.00 21.27 21.44 1,252,168 -0.23(-1.06%)
Oct 28, 2015 20.68 21.80 20.57 21.67 1,471,245 +1.02(+4.94%)
Oct 27, 2015 21.49 21.61 20.47 20.65 1,958,162 -1.01(-4.66%)
Oct 26, 2015 22.00 22.75 21.53 21.66 4,055,557 +0.98(+4.74%)
Oct 23, 2015 21.20 21.25 20.26 20.68 1,968,121 -0.34(-1.62%)
Oct 22, 2015 20.90 21.57 20.74 21.02 2,188,172 +0.29(+1.40%)
Oct 21, 2015 21.73 21.89 20.70 20.73 1,374,387 -0.92(-4.25%)
Oct 20, 2015 21.74 22.30 21.35 21.65 1,240,304 -0.09(-0.41%)
Oct 19, 2015 21.43 22.44 21.20 21.74 1,710,362 +0.04(+0.18%)
Oct 16, 2015 21.52 21.75 21.15 21.70 1,318,739 +0.10(+0.46%)
Oct 15, 2015 21.33 21.98 21.05 21.60 2,354,286 +0.47(+2.22%)
Oct 14, 2015 20.71 21.43 20.66 21.13 1,638,190 +0.54(+2.62%)
Oct 13, 2015 20.29 21.15 20.06 20.59 1,064,921 -0.05(-0.24%)
Oct 12, 2015 21.42 21.45 20.22 20.64 1,872,451 -0.48(-2.27%)
Oct 09, 2015 20.80 21.24 20.30 21.12 1,990,140 +0.52(+2.52%)
Oct 08, 2015 20.11 20.73 19.62 20.60 2,043,608 +0.29(+1.43%)
Oct 07, 2015 19.88 20.97 19.58 20.31 2,281,848 +0.89(+4.58%)
Oct 06, 2015 19.53 20.49 18.96 19.42 2,591,171 -0.12(-0.61%)
Oct 05, 2015 18.99 19.80 18.41 19.54 2,888,118 +0.77(+4.10%)
Oct 02, 2015 16.48 18.99 16.27 18.77 3,476,623 +2.10(+12.60%)
Oct 01, 2015 16.73 17.00 16.05 16.67 1,697,649 +0.05(+0.30%)
Sep 30, 2015 16.19 16.72 16.12 16.62 1,606,202 +0.76(+4.79%)
Sep 29, 2015 15.85 16.33 15.60 15.86 2,313,366 +0.14(+0.89%)
Sep 28, 2015 16.96 17.00 15.50 15.72 3,019,338 -1.31(-7.69%)
Sep 25, 2015 17.51 17.95 16.86 17.03 1,589,345 -0.15(-0.87%)
Sep 24, 2015 17.05 17.43 16.15 17.18 2,422,285 +0.02(+0.12%)
Sep 23, 2015 18.18 18.38 17.07 17.16 1,746,608 -1.05(-5.77%)
Sep 22, 2015 18.58 18.77 18.16 18.21 1,557,990 -0.83(-4.36%)
Sep 21, 2015 19.27 19.54 18.83 19.04 1,269,512 -0.04(-0.21%)
Sep 18, 2015 19.68 19.99 19.06 19.08 2,545,747 -1.42(-6.93%)
Sep 17, 2015 19.63 20.94 19.56 20.50 2,328,216 +0.79(+4.01%)
Sep 16, 2015 19.21 19.99 19.21 19.71 1,473,250 +0.58(+3.03%)
Sep 15, 2015 18.59 19.20 18.52 19.13 1,491,594 +0.41(+2.19%)
Sep 14, 2015 18.92 19.03 18.51 18.72 1,312,493 -0.24(-1.27%)
Sep 11, 2015 19.17 19.46 18.69 18.96 1,316,649 -0.41(-2.12%)
Sep 10, 2015 19.16 19.77 19.08 19.37 1,407,971 +0.19(+0.99%)
Sep 09, 2015 19.36 19.85 18.87 19.18 2,193,018 +0.32(+1.70%)
Sep 08, 2015 18.56 19.21 18.50 18.86 1,607,244 +0.54(+2.95%)
Sep 04, 2015 18.39 18.32 18.32 18.32 1,185,400 -0.27(-1.45%)
Sep 03, 2015 18.58 19.25 18.25 18.59 1,492,258 +0.17(+0.92%)
Sep 02, 2015 18.31 18.43 17.70 18.42 1,426,829 +0.41(+2.28%)
Sep 01, 2015 18.10 18.65 17.87 18.01 2,006,469 -0.71(-3.79%)
Aug 31, 2015 18.51 19.33 18.43 18.72 1,793,353 -0.11(-0.58%)
Aug 28, 2015 18.11 19.32 18.00 18.83 2,599,103 +0.60(+3.29%)
Aug 27, 2015 17.95 18.24 17.38 18.23 2,969,185 +1.03(+5.99%)
Aug 26, 2015 17.50 17.69 16.33 17.20 4,075,392 +0.09(+0.53%)
Aug 25, 2015 18.15 18.58 16.74 17.11 4,766,334 +0.83(+5.10%)
Aug 24, 2015 14.51 17.56 14.17 16.28 4,520,706 -1.12(-6.44%)
Aug 21, 2015 18.13 18.83 17.36 17.40 5,265,726 -1.38(-7.35%)
Aug 20, 2015 19.97 19.99 18.54 18.78 4,807,692 -1.42(-7.03%)
Aug 19, 2015 21.45 21.63 19.54 20.20 15,155,975 -4.49(-18.19%)
Aug 18, 2015 24.53 25.00 23.67 24.69 3,143,957 +0.46(+1.90%)
Aug 17, 2015 24.76 24.99 23.73 24.23 3,190,980 -0.51(-2.06%)
Aug 14, 2015 24.68 25.54 24.57 24.74 1,670,638 +0.19(+0.77%)
Aug 13, 2015 24.45 25.07 24.35 24.55 1,674,451 +0.26(+1.07%)
Aug 12, 2015 24.38 24.74 23.26 24.29 3,077,370 -0.58(-2.33%)
Aug 11, 2015 25.83 25.90 24.52 24.87 1,805,339 -1.08(-4.16%)
Aug 10, 2015 25.34 26.01 25.13 25.95 1,228,128 +0.90(+3.59%)
Aug 07, 2015 25.69 25.93 24.69 25.05 1,687,689 -0.68(-2.64%)
Aug 06, 2015 26.77 26.89 25.16 25.73 2,354,209 -0.82(-3.09%)
Aug 05, 2015 25.56 27.21 25.41 26.55 3,012,394 +1.98(+8.06%)
Aug 04, 2015 25.01 25.01 23.89 24.57 2,478,071 -0.18(-0.73%)
Aug 03, 2015 26.75 26.94 24.60 24.75 3,715,677 -2.11(-7.84%)
Jul 31, 2015 26.73 27.48 26.50 26.86 1,266,531 +0.09(+0.32%)
Jul 30, 2015 27.26 27.60 26.51 26.77 1,768,915 -0.44(-1.62%)
Jul 29, 2015 25.75 27.39 25.43 27.21 2,020,903 +1.47(+5.71%)
Jul 28, 2015 24.87 26.09 24.57 25.74 1,657,424 +0.95(+3.83%)
Jul 27, 2015 24.70 25.39 23.65 24.79 1,807,982 -0.46(-1.82%)
Jul 24, 2015 25.68 25.75 25.02 25.25 1,631,492 -0.42(-1.64%)
Jul 23, 2015 25.79 26.50 25.48 25.67 1,667,223 -0.17(-0.66%)
Jul 22, 2015 25.99 25.99 25.18 25.84 1,483,451 -0.30(-1.15%)
Jul 21, 2015 26.47 26.53 25.79 26.14 1,627,747 -0.22(-0.83%)
Jul 20, 2015 26.81 27.21 26.25 26.36 1,523,158 -0.19(-0.72%)
Jul 17, 2015 26.92 27.06 26.49 26.55 1,287,718 -0.31(-1.15%)
Jul 16, 2015 26.49 26.90 26.35 26.86 1,345,130 +0.63(+2.40%)
Jul 15, 2015 26.57 27.09 26.01 26.23 1,540,143 -0.41(-1.54%)
Jul 14, 2015 26.37 27.38 26.37 26.64 1,751,910 +0.20(+0.76%)
Jul 13, 2015 26.45 26.80 26.06 26.44 2,115,319 +0.61(+2.36%)
Jul 10, 2015 26.56 26.86 25.50 25.83 2,040,532 +0.19(+0.74%)
Jul 09, 2015 25.75 26.53 25.51 25.64 3,128,517 +1.07(+4.35%)
Jul 08, 2015 24.95 25.90 24.27 24.57 2,891,994 -1.69(-6.44%)
Jul 07, 2015 25.73 26.56 24.23 26.26 3,902,172 +0.42(+1.63%)
Jul 06, 2015 26.25 26.69 25.50 25.84 2,804,306 -1.56(-5.69%)
Jul 02, 2015 27.28 27.40 27.40 27.40 2,230,200 +0.15(+0.55%)
Jul 01, 2015 29.13 29.30 27.20 27.25 2,991,051 -1.35(-4.72%)
Jun 30, 2015 28.61 29.47 28.17 28.60 1,974,719 +0.35(+1.24%)
Jun 29, 2015 28.24 30.12 27.60 28.25 3,466,174 -1.50(-5.04%)
Jun 26, 2015 32.00 32.07 29.60 29.75 4,184,083 -2.39(-7.44%)
Jun 25, 2015 32.57 32.57 32.11 32.14 1,018,431 -0.22(-0.68%)
Jun 24, 2015 32.69 32.73 32.01 32.36 1,527,848 -0.50(-1.52%)
Jun 23, 2015 31.98 32.94 31.86 32.86 1,110,308 +0.83(+2.59%)
Jun 22, 2015 32.50 32.59 31.77 32.03 1,503,991 -0.28(-0.87%)
Jun 19, 2015 33.14 33.43 32.06 32.31 2,370,716 -0.89(-2.68%)
Jun 18, 2015 33.22 33.31 32.85 33.20 1,434,295 -0.04(-0.12%)
Jun 17, 2015 32.75 33.49 32.75 33.24 1,355,625 +0.52(+1.59%)
Jun 16, 2015 32.90 33.32 32.63 32.72 1,176,542 -0.46(-1.39%)
Jun 15, 2015 32.20 33.40 31.87 33.18 1,483,695 +0.40(+1.24%)
Jun 12, 2015 33.26 33.65 32.75 32.78 1,388,390 -0.63(-1.90%)
Jun 11, 2015 32.63 33.60 32.37 33.41 2,098,853 +0.87(+2.67%)
Jun 10, 2015 31.42 32.80 31.41 32.54 2,315,724 +1.31(+4.19%)
Jun 09, 2015 31.96 32.07 30.73 31.23 2,769,570 -0.97(-3.01%)
Jun 08, 2015 33.60 33.60 31.93 32.20 2,637,485 -0.96(-2.90%)
Jun 05, 2015 31.46 33.36 31.27 33.16 2,945,602 +1.64(+5.20%)
Jun 04, 2015 32.01 32.33 31.12 31.52 2,381,113 -0.54(-1.68%)
Jun 03, 2015 32.30 32.45 31.76 32.06 1,833,931 -0.11(-0.34%)
Jun 02, 2015 32.05 32.57 30.60 32.17 3,317,143 -0.18(-0.56%)
Jun 01, 2015 33.00 33.11 31.95 32.35 2,390,736 -0.31(-0.95%)
May 29, 2015 33.51 33.90 32.55 32.66 2,368,665 -1.03(-3.06%)
May 28, 2015 33.87 34.48 33.30 33.69 2,393,367 +0.43(+1.29%)
May 27, 2015 33.37 33.59 32.61 33.26 2,173,883 -0.05(-0.15%)
May 26, 2015 33.35 33.75 32.69 33.31 2,616,350 -0.40(-1.19%)
May 22, 2015 33.88 33.71 33.71 33.71 2,750,600 -0.32(-0.94%)
May 21, 2015 34.05 35.17 33.51 34.03 4,712,302 +0.72(+2.16%)
May 20, 2015 34.99 35.22 33.13 33.31 6,386,928 -1.65(-4.72%)
May 19, 2015 37.45 37.78 34.65 34.96 6,378,662 -2.10(-5.65%)
May 18, 2015 39.12 40.01 36.84 37.05 6,697,363 -1.79(-4.62%)
May 15, 2015 38.68 39.33 38.07 38.85 1,509,524 +0.12(+0.31%)
May 14, 2015 39.16 39.49 38.49 38.73 1,953,032 -0.26(-0.67%)
May 13, 2015 39.02 39.59 38.85 38.99 1,737,906 +0.20(+0.52%)
May 12, 2015 38.62 39.00 37.93 38.79 2,133,513 -0.30(-0.77%)
May 11, 2015 37.25 40.08 37.23 39.09 5,988,469 +1.99(+5.36%)
May 08, 2015 34.71 37.49 34.57 37.10 4,317,650 +2.82(+8.23%)
May 07, 2015 35.23 35.68 32.88 34.28 4,529,501 -0.36(-1.04%)
May 06, 2015 35.95 36.28 34.36 34.64 3,058,797 -1.28(-3.56%)
May 05, 2015 36.23 36.98 35.65 35.92 2,106,914 -0.52(-1.43%)
May 04, 2015 36.58 37.06 36.18 36.44 1,308,102 +0.18(+0.50%)
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.
 
bottom clear