Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

38.28 USD -0.96 (-2.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.00 37.60 36.51 36.97 605,341 -0.40(-1.07%)
Aug 30, 2021 37.60 37.86 36.95 37.37 756,596 +0.48(+1.30%)
Aug 27, 2021 36.23 37.07 36.01 36.89 558,882 +0.66(+1.82%)
Aug 26, 2021 36.00 36.85 35.97 36.23 608,050 -0.10(-0.28%)
Aug 25, 2021 36.35 36.91 35.95 36.33 1,373,881 +0.33(+0.92%)
Aug 24, 2021 35.35 36.42 35.18 36.00 2,116,456 +1.90(+5.57%)
Aug 23, 2021 32.70 34.14 32.40 34.10 2,332,100 +1.74(+5.38%)
Aug 20, 2021 31.81 32.83 31.68 32.36 2,241,905 +0.37(+1.16%)
Aug 19, 2021 33.85 34.04 31.97 31.99 2,393,426 -2.57(-7.44%)
Aug 18, 2021 35.11 35.59 34.41 34.56 1,454,229 -0.15(-0.43%)
Aug 17, 2021 36.40 36.41 34.61 34.71 2,867,258 -2.35(-6.34%)
Aug 16, 2021 38.03 38.20 36.61 37.06 1,531,283 -1.52(-3.94%)
Aug 13, 2021 40.95 41.03 38.47 38.58 2,349,048 -3.02(-7.26%)
Aug 12, 2021 40.36 42.67 40.33 41.60 1,188,683 +0.12(+0.29%)
Aug 11, 2021 41.96 41.99 39.67 41.48 1,529,617 -0.52(-1.24%)
Aug 10, 2021 41.37 42.48 41.15 42.00 858,091 +1.15(+2.82%)
Aug 09, 2021 40.01 41.34 39.31 40.85 575,116 +0.84(+2.10%)
Aug 06, 2021 39.74 41.30 39.11 40.01 790,456 -0.05(-0.12%)
Aug 05, 2021 41.40 41.76 39.91 40.06 617,940 -1.35(-3.26%)
Aug 04, 2021 41.27 42.09 40.98 41.41 868,627 -0.19(-0.46%)
Aug 03, 2021 40.52 41.61 40.20 41.60 793,132 +1.73(+4.34%)
Aug 02, 2021 40.81 41.00 39.82 39.87 520,872 -0.38(-0.94%)
Jul 30, 2021 40.02 41.48 39.65 40.25 1,056,263 -0.46(-1.13%)
Jul 29, 2021 40.40 41.34 40.08 40.71 1,165,197 +0.69(+1.72%)
Jul 28, 2021 38.28 40.37 38.19 40.02 1,225,469 +1.71(+4.46%)
Jul 27, 2021 38.00 38.63 37.07 38.31 1,695,324 +0.25(+0.66%)
Jul 26, 2021 38.55 39.33 37.58 38.06 821,605 -0.96(-2.46%)
Jul 23, 2021 39.59 39.59 37.88 39.02 1,155,698 -0.66(-1.66%)
Jul 22, 2021 40.59 40.63 38.84 39.68 1,056,193 -0.33(-0.82%)
Jul 21, 2021 38.53 40.15 38.53 40.01 915,288 +1.81(+4.74%)
Jul 20, 2021 38.25 38.57 36.87 38.20 767,962 +0.45(+1.19%)
Jul 19, 2021 36.51 37.75 36.02 37.75 1,287,994 +0.11(+0.29%)
Jul 16, 2021 39.00 39.01 37.51 37.64 943,331 -1.03(-2.66%)
Jul 15, 2021 39.65 40.75 38.02 38.67 1,436,386 -0.94(-2.37%)
Jul 14, 2021 42.18 42.36 39.30 39.61 1,859,494 -2.43(-5.78%)
Jul 13, 2021 42.85 42.97 41.26 42.04 1,097,375 -1.05(-2.44%)
Jul 12, 2021 41.22 43.49 41.12 43.09 1,551,580 +2.28(+5.59%)
Jul 09, 2021 41.65 41.65 40.20 40.81 1,118,256 -0.49(-1.19%)
Jul 08, 2021 41.39 41.74 39.92 41.30 1,581,205 -1.75(-4.07%)
Jul 07, 2021 44.72 46.80 42.63 43.05 2,071,041 -0.69(-1.58%)
Jul 06, 2021 43.12 43.84 41.74 43.74 1,321,281 +0.66(+1.53%)
Jul 02, 2021 43.91 44.30 42.77 43.08 867,858 -0.56(-1.28%)
Jul 01, 2021 44.97 45.04 42.97 43.64 1,280,684 -1.20(-2.68%)
Jun 30, 2021 45.74 46.15 44.57 44.84 1,624,796 -2.28(-4.84%)
Jun 29, 2021 47.35 48.35 45.57 47.12 4,152,706 +1.62(+3.56%)
Jun 28, 2021 41.54 45.52 41.53 45.50 4,497,823 +5.07(+12.54%)
Jun 25, 2021 39.20 40.82 38.80 40.43 2,626,418 +1.74(+4.50%)
Jun 24, 2021 38.87 39.38 38.06 38.69 2,551,010 -0.03(-0.08%)
Jun 23, 2021 38.15 39.31 38.12 38.72 982,968 +0.77(+2.03%)
Jun 22, 2021 38.01 38.44 37.41 37.95 1,309,742 -0.39(-1.02%)
Jun 21, 2021 38.95 39.49 38.27 38.34 1,347,911 -1.05(-2.67%)
Jun 18, 2021 39.49 39.99 38.77 39.39 1,298,812 -0.04(-0.10%)
Jun 17, 2021 37.49 39.59 37.49 39.43 1,104,666 +1.62(+4.28%)
Jun 16, 2021 37.89 39.14 37.31 37.81 1,533,809 -0.33(-0.87%)
Jun 15, 2021 39.63 39.93 37.93 38.14 1,389,473 -2.11(-5.24%)
Jun 14, 2021 40.87 40.99 40.06 40.25 1,069,151 -0.02(-0.05%)
Jun 11, 2021 40.19 40.78 39.90 40.27 1,268,851 +0.37(+0.93%)
Jun 10, 2021 38.68 41.10 38.68 39.90 1,822,856 +1.31(+3.39%)
Jun 09, 2021 39.42 40.00 38.32 38.59 1,080,536 -0.58(-1.48%)
Jun 08, 2021 38.30 39.39 37.40 39.17 1,553,905 +1.32(+3.49%)
Jun 07, 2021 38.69 38.99 37.58 37.85 1,118,164 -0.98(-2.52%)
Jun 04, 2021 38.39 39.80 38.39 38.83 741,760 +0.59(+1.54%)
Jun 03, 2021 39.04 39.70 38.18 38.24 1,062,486 -1.53(-3.85%)
Jun 02, 2021 39.71 40.17 39.45 39.77 1,012,077 -0.35(-0.87%)
Jun 01, 2021 39.93 40.49 39.04 40.12 1,369,647 +0.54(+1.36%)
May 28, 2021 39.72 40.63 39.43 39.58 1,064,949 -0.03(-0.08%)
May 27, 2021 39.75 40.54 39.22 39.61 1,804,583 -1.39(-3.39%)
May 26, 2021 38.28 41.02 38.19 41.00 1,300,011 +2.82(+7.39%)
May 25, 2021 39.00 39.20 37.88 38.18 887,183 -0.23(-0.60%)
May 24, 2021 39.25 39.40 37.76 38.41 1,500,457 -0.64(-1.64%)
May 21, 2021 39.75 39.75 38.00 39.05 1,881,619 -0.24(-0.61%)
May 20, 2021 37.26 40.97 37.09 39.29 3,222,076 +2.33(+6.30%)
May 19, 2021 35.01 37.74 34.85 36.96 2,430,685 +0.75(+2.07%)
May 18, 2021 36.54 36.87 35.08 36.21 1,050,391 +0.11(+0.30%)
May 17, 2021 36.01 36.40 35.20 36.10 1,075,603 -0.52(-1.42%)
May 14, 2021 35.55 37.01 35.55 36.62 1,353,943 +1.37(+3.89%)
May 13, 2021 36.37 36.37 34.18 35.25 1,958,726 -0.30(-0.84%)
May 12, 2021 36.79 37.64 35.30 35.55 2,139,630 -2.56(-6.72%)
May 11, 2021 35.15 38.60 34.66 38.11 1,692,308 +0.73(+1.95%)
May 10, 2021 39.47 39.57 37.26 37.38 1,443,301 -2.25(-5.68%)
May 07, 2021 39.72 40.82 39.25 39.63 1,385,567 +0.43(+1.10%)
May 06, 2021 38.50 39.35 37.98 39.20 2,129,499 +0.19(+0.49%)
May 05, 2021 39.97 40.24 38.62 39.01 1,406,225 -0.19(-0.48%)
May 04, 2021 39.80 39.95 38.21 39.20 1,702,047 -2.13(-5.15%)
May 03, 2021 41.53 41.93 40.76 41.33 1,171,350 +0.09(+0.22%)
Apr 30, 2021 42.00 42.90 41.09 41.24 1,600,000 -1.65(-3.85%)
Apr 29, 2021 44.51 44.55 42.31 42.89 1,712,775 -1.12(-2.54%)
Apr 28, 2021 44.83 45.00 43.75 44.01 1,309,074 -1.56(-3.42%)
Apr 27, 2021 46.43 46.50 45.49 45.57 1,027,365 -0.69(-1.49%)
Apr 26, 2021 45.79 46.60 44.84 46.26 1,293,350 +0.51(+1.11%)
Apr 23, 2021 45.37 46.03 45.02 45.75 1,971,500 +0.93(+2.07%)
Apr 22, 2021 45.47 46.24 44.41 44.82 2,347,822 +0.32(+0.72%)
Apr 21, 2021 42.22 44.50 41.66 44.50 1,318,880 +1.59(+3.71%)
Apr 20, 2021 42.42 43.49 41.60 42.91 1,438,145 +0.32(+0.75%)
Apr 19, 2021 45.26 46.34 42.22 42.59 2,546,764 -1.52(-3.45%)
Apr 16, 2021 42.75 44.23 42.62 44.11 7,412,300 +1.40(+3.28%)
Apr 15, 2021 43.23 43.34 41.54 42.71 1,896,426 +0.05(+0.12%)
Apr 14, 2021 43.74 45.22 42.22 42.66 2,123,162 -0.88(-2.02%)
Apr 13, 2021 43.26 43.77 41.92 43.54 1,599,918 +0.27(+0.62%)
Apr 12, 2021 42.60 43.37 40.88 43.27 2,295,448 -0.10(-0.23%)
Apr 09, 2021 44.23 44.23 42.43 43.37 2,475,000 -1.45(-3.24%)
Apr 08, 2021 46.20 46.25 44.58 44.82 1,473,734 -0.90(-1.97%)
Apr 07, 2021 47.13 47.39 45.29 45.72 1,820,471 -2.03(-4.25%)
Apr 06, 2021 46.72 49.49 46.49 47.75 1,722,870 +1.33(+2.87%)
Apr 05, 2021 49.22 49.34 45.64 46.42 2,195,086 -2.09(-4.31%)
Apr 01, 2021 50.70 51.00 48.40 48.51 1,326,600 -1.12(-2.26%)
Mar 31, 2021 49.51 50.60 48.39 49.63 1,518,046 +0.76(+1.56%)
Mar 30, 2021 45.55 49.37 45.28 48.87 2,226,722 +3.79(+8.41%)
Mar 29, 2021 46.03 46.68 44.25 45.08 1,212,295 -1.76(-3.76%)
Mar 26, 2021 44.42 47.23 44.42 46.84 2,183,800 +2.41(+5.42%)
Mar 25, 2021 43.00 44.56 41.29 44.43 3,290,759 -0.56(-1.24%)
Mar 24, 2021 48.00 48.15 44.92 44.99 2,036,909 -2.43(-5.12%)
Mar 23, 2021 48.57 50.00 46.92 47.42 1,953,051 -1.38(-2.83%)
Mar 22, 2021 46.91 49.48 46.66 48.80 2,922,412 +3.37(+7.42%)
Mar 19, 2021 42.58 46.79 42.23 45.43 4,915,600 +2.57(+6.00%)
Mar 18, 2021 44.67 46.06 42.51 42.86 4,545,595 +1.46(+3.53%)
Mar 17, 2021 42.34 42.34 39.99 41.40 3,844,502 -1.12(-2.63%)
Mar 16, 2021 45.20 45.45 41.77 42.52 2,580,434 -2.32(-5.17%)
Mar 15, 2021 45.80 45.88 43.90 44.84 1,998,519 -1.14(-2.48%)
Mar 12, 2021 45.28 46.95 44.46 45.98 1,619,500 -0.97(-2.07%)
Mar 11, 2021 45.24 47.30 44.70 46.95 1,786,846 +3.63(+8.38%)
Mar 10, 2021 46.10 46.40 42.43 43.32 2,500,114 -0.61(-1.39%)
Mar 09, 2021 41.76 44.77 41.75 43.93 2,056,722 +4.32(+10.91%)
Mar 08, 2021 40.40 43.08 39.29 39.61 2,396,570 -0.97(-2.39%)
Mar 05, 2021 42.14 42.57 36.57 40.58 3,694,100 -0.88(-2.12%)
Mar 04, 2021 42.17 44.50 40.00 41.46 3,158,682 -1.96(-4.51%)
Mar 03, 2021 47.80 47.97 43.06 43.42 2,914,653 -4.52(-9.43%)
Mar 02, 2021 49.34 50.87 47.78 47.94 1,446,243 -1.65(-3.33%)
Mar 01, 2021 49.22 50.09 48.30 49.59 1,355,410 +2.66(+5.67%)
Feb 26, 2021 45.50 47.66 44.22 46.93 1,812,600 +1.31(+2.87%)
Feb 25, 2021 48.39 49.42 44.85 45.62 2,031,290 -3.14(-6.44%)
Feb 24, 2021 46.83 48.88 45.41 48.76 2,214,460 +2.41(+5.20%)
Feb 23, 2021 45.50 47.43 42.06 46.35 3,324,520 -1.69(-3.52%)
Feb 22, 2021 51.24 52.06 47.48 48.04 2,960,966 -4.74(-8.98%)
Feb 19, 2021 53.88 54.33 52.54 52.78 2,038,500 +0.77(+1.48%)
Feb 18, 2021 53.30 55.06 51.25 52.01 2,757,181 -3.81(-6.83%)
Feb 17, 2021 57.01 57.25 52.96 55.82 2,904,107 -2.06(-3.56%)
Feb 16, 2021 61.06 61.34 57.57 57.88 1,438,480 -2.59(-4.28%)
Feb 12, 2021 61.11 61.68 59.57 60.47 872,200 -0.76(-1.24%)
Feb 11, 2021 60.90 61.91 59.54 61.23 977,583 +0.48(+0.79%)
Feb 10, 2021 62.46 63.50 58.84 60.75 1,845,633 +0.02(+0.03%)
Feb 09, 2021 60.01 62.98 59.97 60.73 1,721,724 +1.23(+2.07%)
Feb 08, 2021 58.34 60.48 58.34 59.50 1,247,932 +1.62(+2.80%)
Feb 05, 2021 58.41 58.76 56.11 57.88 1,320,000 -0.29(-0.50%)
Feb 04, 2021 59.60 59.67 57.65 58.17 1,058,612 -1.04(-1.76%)
Feb 03, 2021 58.01 59.75 56.85 59.21 1,359,759 +1.44(+2.49%)
Feb 02, 2021 56.90 58.13 55.64 57.77 1,469,321 +1.92(+3.44%)
Feb 01, 2021 56.42 56.64 53.51 55.85 1,741,597 +1.10(+2.01%)
Jan 29, 2021 57.69 58.93 54.09 54.75 1,866,600 -2.73(-4.75%)
Jan 28, 2021 58.98 59.28 55.04 57.48 2,352,580 -1.42(-2.41%)
Jan 27, 2021 57.46 62.00 56.59 58.90 1,928,308 -1.56(-2.58%)
Jan 26, 2021 61.58 61.88 58.23 60.46 2,232,486 -0.11(-0.18%)
Jan 25, 2021 63.90 67.39 59.57 60.57 2,834,502 -2.43(-3.86%)
Jan 22, 2021 63.00 64.20 60.52 63.00 2,665,000 -1.15(-1.79%)
Jan 21, 2021 57.99 64.49 57.23 64.15 4,793,674 +6.93(+12.11%)
Jan 20, 2021 55.29 57.88 54.78 57.22 1,976,967 +2.19(+3.98%)
Jan 19, 2021 53.39 55.08 52.00 55.03 2,219,281 +3.76(+7.33%)
Jan 15, 2021 54.81 55.23 51.04 51.27 2,374,500 -4.35(-7.82%)
Jan 14, 2021 55.00 56.80 54.45 55.62 1,638,367 +1.17(+2.15%)
Jan 13, 2021 56.20 56.47 53.40 54.45 1,998,247 -1.53(-2.73%)
Jan 12, 2021 57.01 58.24 54.75 55.98 1,961,608 -0.22(-0.39%)
Jan 11, 2021 54.45 57.17 53.81 56.20 1,752,021 +0.13(+0.23%)
Jan 08, 2021 57.87 58.77 54.70 56.07 2,318,900 -0.54(-0.95%)
Jan 07, 2021 58.21 59.19 55.56 56.61 2,850,797 +2.30(+4.23%)
Jan 06, 2021 53.90 56.88 53.13 54.31 4,432,625 +3.79(+7.50%)
Jan 05, 2021 51.03 53.18 49.37 50.52 2,387,223 -2.12(-4.03%)
Jan 04, 2021 52.53 54.14 51.83 52.64 1,787,958 +1.40(+2.73%)
Dec 31, 2020 51.24 51.24 51.24 1,587,264 +0.56(+1.10%)
Dec 30, 2020 50.28 52.25 49.88 50.68 1,587,264 +1.17(+2.36%)
Dec 29, 2020 51.09 51.23 48.07 49.51 2,069,108 -1.75(-3.41%)
Dec 28, 2020 54.35 55.34 50.28 51.26 1,971,277 -1.45(-2.75%)
Dec 24, 2020 52.68 54.50 50.70 52.71 1,332,600 -0.22(-0.42%)
Dec 23, 2020 54.45 56.42 52.28 52.93 3,632,396 -0.23(-0.43%)
Dec 22, 2020 49.49 53.19 49.20 53.16 5,285,766 +5.18(+10.80%)
Dec 21, 2020 44.68 48.67 44.22 47.98 2,859,572 +2.96(+6.57%)
Dec 18, 2020 41.86 46.72 41.86 45.02 4,503,800 +3.66(+8.85%)
Dec 17, 2020 42.85 42.96 41.07 41.36 1,277,610 -0.74(-1.76%)
Dec 16, 2020 42.24 42.69 41.01 42.10 1,741,755 -0.92(-2.14%)
Dec 15, 2020 38.97 43.16 38.90 43.02 3,381,710 +4.37(+11.31%)
Dec 14, 2020 38.70 39.25 37.72 38.65 1,542,889 +0.70(+1.84%)
Dec 11, 2020 37.79 39.16 37.22 37.95 1,497,000 -0.06(-0.16%)
Dec 10, 2020 37.11 38.75 36.57 38.01 1,724,572 +0.48(+1.28%)
Dec 09, 2020 40.02 40.20 37.36 37.53 3,167,737 -2.43(-6.08%)
Dec 08, 2020 39.65 40.61 39.41 39.96 1,524,175 +0.25(+0.63%)
Dec 07, 2020 40.52 42.68 39.34 39.71 1,853,288 -0.82(-2.02%)
Dec 04, 2020 40.78 41.34 39.94 40.53 1,483,800 +0.09(+0.22%)
Dec 03, 2020 42.30 42.72 40.33 40.44 1,234,233 -1.46(-3.48%)
Dec 02, 2020 41.25 42.55 39.62 41.90 1,424,136 -0.08(-0.19%)
Dec 01, 2020 44.10 44.10 41.89 41.98 2,040,294 -0.78(-1.82%)
Nov 30, 2020 44.96 45.70 41.62 42.76 2,435,959 -1.41(-3.19%)
Nov 27, 2020 43.81 45.70 43.30 44.17 2,237,800 +1.27(+2.96%)
Nov 25, 2020 40.99 43.41 40.43 42.90 4,509,500 +2.28(+5.61%)
Nov 24, 2020 40.48 41.34 38.62 40.62 2,402,357 +0.79(+1.98%)
Nov 23, 2020 39.07 39.86 37.87 39.83 2,725,969 +1.40(+3.64%)
Nov 20, 2020 37.46 38.95 36.11 38.43 3,158,700 +1.27(+3.42%)
Nov 19, 2020 38.72 39.10 35.40 37.16 6,730,998 -1.56(-4.03%)
Nov 18, 2020 39.97 40.32 38.18 38.72 2,017,217 -0.97(-2.44%)
Nov 17, 2020 38.58 39.75 37.65 39.69 1,427,487 +0.96(+2.48%)
Nov 16, 2020 38.70 39.98 38.27 38.73 1,806,566 -0.10(-0.26%)
Nov 13, 2020 40.27 40.40 38.29 38.83 1,336,500 -0.59(-1.50%)
Nov 12, 2020 40.90 42.24 39.09 39.42 1,631,505 -1.09(-2.69%)
Nov 11, 2020 39.60 41.30 39.53 40.51 1,996,341 +1.58(+4.06%)
Nov 10, 2020 39.93 41.18 37.65 38.93 1,996,444 -0.39(-0.99%)
Nov 09, 2020 42.50 43.11 39.22 39.32 2,803,619 -0.53(-1.33%)
Nov 06, 2020 40.29 41.76 39.04 39.85 2,825,000 -0.12(-0.30%)
Nov 05, 2020 37.80 41.26 37.50 39.97 4,128,103 +4.27(+11.96%)
Nov 04, 2020 35.99 36.95 33.03 35.70 3,328,305 -1.03(-2.80%)
Nov 03, 2020 37.20 38.15 36.47 36.73 1,943,714 -0.23(-0.62%)
Nov 02, 2020 37.05 37.51 36.05 36.96 1,476,922 +0.61(+1.68%)
Oct 30, 2020 37.19 37.36 34.93 36.35 2,124,900 -1.33(-3.53%)
Oct 29, 2020 38.80 39.12 37.30 37.68 2,027,141 -0.31(-0.82%)
Oct 28, 2020 37.91 38.70 37.30 37.99 1,819,533 -0.02(-0.05%)
Oct 27, 2020 38.94 40.17 37.85 38.01 1,718,305 -0.73(-1.88%)
Oct 26, 2020 39.20 40.71 37.76 38.74 2,330,501 -1.63(-4.04%)
Oct 23, 2020 41.30 42.38 38.91 40.37 2,662,200 +0.47(+1.18%)
Oct 22, 2020 39.60 40.26 37.52 39.90 3,119,261 +0.39(+0.99%)
Oct 21, 2020 44.55 44.80 39.27 39.51 6,100,063 -4.61(-10.45%)
Oct 20, 2020 39.75 44.86 39.08 44.12 7,402,983 +4.66(+11.81%)
Oct 19, 2020 38.48 40.53 37.50 39.46 2,499,719 +1.49(+3.92%)
Oct 16, 2020 39.70 39.98 37.73 37.97 2,367,200 -0.94(-2.42%)
Oct 15, 2020 38.00 39.52 37.25 38.91 1,771,090 -0.79(-1.99%)
Oct 14, 2020 39.30 40.37 39.08 39.70 1,674,830 +0.46(+1.17%)
Oct 13, 2020 37.28 40.09 37.25 39.24 2,462,676 +1.39(+3.67%)
Oct 12, 2020 40.99 41.10 37.06 37.85 4,944,384 -3.77(-9.06%)
Oct 09, 2020 39.52 42.05 39.29 41.62 2,592,400 +2.13(+5.39%)
Oct 08, 2020 41.63 42.00 38.53 39.49 4,342,813 -1.29(-3.16%)
Oct 07, 2020 40.00 42.74 39.70 40.78 3,927,261 +1.86(+4.78%)
Oct 06, 2020 38.56 39.99 37.63 38.92 3,228,912 +0.67(+1.75%)
Oct 05, 2020 36.50 38.41 36.49 38.25 2,060,388 +2.35(+6.55%)
Oct 02, 2020 35.10 36.99 35.00 35.90 1,913,600 -0.45(-1.24%)
Oct 01, 2020 35.59 36.73 34.66 36.35 1,877,419 +1.25(+3.56%)
Sep 30, 2020 34.42 36.23 34.09 35.10 3,336,270 +1.06(+3.11%)
Sep 29, 2020 33.78 34.40 32.93 34.04 2,024,504 +0.02(+0.06%)
Sep 28, 2020 33.15 34.21 32.54 34.02 2,806,134 +1.84(+5.72%)
Sep 25, 2020 29.89 32.37 29.77 32.18 2,775,100 +2.28(+7.63%)
Sep 24, 2020 29.64 30.37 28.70 29.90 1,909,747 -0.37(-1.22%)
Sep 23, 2020 30.19 31.63 30.01 30.27 2,000,104 +0.62(+2.09%)
Sep 22, 2020 29.87 29.87 28.78 29.65 968,742 +0.22(+0.75%)
Sep 21, 2020 28.33 29.52 28.33 29.43 1,327,132 +0.15(+0.51%)
Sep 18, 2020 29.71 30.16 29.23 29.28 2,035,600 -0.24(-0.81%)
Sep 17, 2020 29.80 30.20 29.25 29.52 1,382,277 -0.96(-3.15%)
Sep 16, 2020 31.47 31.90 30.29 30.48 1,639,080 -0.79(-2.53%)
Sep 15, 2020 30.53 32.23 30.53 31.27 3,125,028 +1.13(+3.75%)
Sep 14, 2020 28.97 30.21 28.08 30.14 2,261,438 +1.72(+6.05%)
Sep 11, 2020 27.99 29.21 27.98 28.42 4,871,000 +0.75(+2.71%)
Sep 10, 2020 28.73 29.51 26.80 27.67 8,253,251 -3.30(-10.66%)
Sep 09, 2020 30.60 31.30 30.40 30.97 1,326,762 +1.11(+3.72%)
Sep 08, 2020 29.00 31.14 28.66 29.86 1,439,691 -0.44(-1.45%)
Sep 04, 2020 30.22 31.18 28.35 30.30 1,985,100 -0.53(-1.72%)
Sep 03, 2020 32.45 33.00 30.35 30.83 2,435,191 -2.66(-7.94%)
Sep 02, 2020 34.40 34.87 32.22 33.49 1,770,158 -0.26(-0.77%)
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