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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Oct 31, 2018 7.490 7.540 7.380 7.420 294,321 -0.06(-0.80%)
Oct 30, 2018 7.500 7.590 7.440 7.480 636,352 -0.02(-0.27%)
Oct 29, 2018 7.390 7.580 7.345 7.500 588,566 +0.16(+2.18%)
Oct 26, 2018 7.470 7.490 7.280 7.340 393,000 -0.16(-2.13%)
Oct 25, 2018 7.530 7.600 7.310 7.500 312,078 -0.02(-0.27%)
Oct 24, 2018 7.520 7.600 7.276 7.520 246,891 +0.01(+0.13%)
Oct 23, 2018 7.460 7.520 7.180 7.510 271,705 -0.01(-0.13%)
Oct 22, 2018 7.610 7.700 7.490 7.520 267,516 -0.10(-1.31%)
Oct 19, 2018 7.420 7.680 7.410 7.620 289,300 +0.24(+3.25%)
Oct 18, 2018 7.350 7.610 7.350 7.380 545,540 -0.01(-0.14%)
Oct 17, 2018 7.420 7.430 7.280 7.390 264,780 -0.02(-0.27%)
Oct 16, 2018 7.180 7.415 7.140 7.410 375,073 +0.26(+3.64%)
Oct 15, 2018 7.100 7.230 7.075 7.150 169,449 +0.04(+0.56%)
Oct 12, 2018 7.200 7.250 7.060 7.110 332,500 -0.03(-0.42%)
Oct 11, 2018 7.080 7.250 7.000 7.140 918,723 +0.02(+0.28%)
Oct 10, 2018 7.150 7.210 7.120 7.120 169,661 -0.04(-0.56%)
Oct 09, 2018 7.130 7.220 7.100 7.160 263,989 +0.00(+0.00%)
Oct 08, 2018 7.240 7.290 7.110 7.160 274,155 -0.08(-1.10%)
Oct 05, 2018 7.300 7.380 7.140 7.240 269,500 -0.09(-1.23%)
Oct 04, 2018 7.350 7.430 7.270 7.330 100,776 -0.05(-0.68%)
Oct 03, 2018 7.350 7.424 7.320 7.380 198,826 +0.03(+0.41%)
Oct 02, 2018 7.260 7.370 7.258 7.350 181,193 +0.06(+0.82%)
Oct 01, 2018 7.380 7.390 7.250 7.290 163,566 -0.06(-0.82%)
Sep 28, 2018 7.300 7.450 7.300 7.350 195,600 +0.00(+0.00%)
Sep 27, 2018 7.300 7.400 7.200 7.350 212,075 +0.00(+0.00%)
Sep 26, 2018 7.500 7.500 7.250 7.350 333,974 -0.12(-1.67%)
Sep 25, 2018 7.550 7.950 7.410 7.475 174,624 -0.08(-0.99%)
Sep 24, 2018 7.200 7.650 7.200 7.550 325,286 +0.35(+4.86%)
Sep 21, 2018 7.100 7.225 7.100 7.200 5,060,300 +0.15(+2.13%)
Sep 20, 2018 7.100 7.250 6.975 7.050 438,437 -0.05(-0.70%)
Sep 19, 2018 7.250 7.250 6.900 7.100 220,254 -0.10(-1.39%)
Sep 18, 2018 7.350 7.350 7.200 7.200 224,463 -0.15(-2.04%)
Sep 17, 2018 7.350 7.450 7.200 7.350 193,269 -0.05(-0.68%)
Sep 14, 2018 7.250 7.550 7.150 7.400 156,200 +0.15(+2.07%)
Sep 13, 2018 7.150 7.350 7.150 7.250 212,517 +0.05(+0.69%)
Sep 12, 2018 7.350 7.375 7.150 7.200 264,381 -0.20(-2.70%)
Sep 11, 2018 7.450 7.450 7.300 7.400 99,455 -0.05(-0.67%)
Sep 10, 2018 7.550 7.550 7.400 7.450 62,086 +0.00(+0.00%)
Sep 07, 2018 7.400 7.600 7.325 7.450 110,100 +0.00(+0.00%)
Sep 06, 2018 7.500 7.800 7.450 7.450 131,056 -0.10(-1.32%)
Sep 05, 2018 7.350 7.600 7.250 7.550 1,244,867 +0.15(+2.03%)
Sep 04, 2018 7.550 7.700 7.400 7.400 138,127 -0.25(-3.27%)
Aug 31, 2018 7.650 7.650 7.650 0 -0.05(-0.65%)
Aug 30, 2018 7.700 7.750 7.650 7.700 167,845 +0.05(+0.65%)
Aug 29, 2018 7.450 7.750 7.450 7.650 289,336 +0.10(+1.32%)
Aug 28, 2018 7.700 7.700 7.500 7.550 141,590 -0.10(-1.31%)
Aug 27, 2018 7.800 7.850 7.600 7.650 229,135 -0.05(-0.65%)
Aug 24, 2018 7.800 8.100 7.650 7.700 375,100 -0.15(-1.91%)
Aug 23, 2018 8.050 8.050 7.800 7.850 363,781 -0.15(-1.88%)
Aug 22, 2018 8.200 8.300 8.000 8.000 439,048 -0.25(-3.03%)
Aug 21, 2018 8.200 8.250 7.975 8.250 182,819 +0.05(+0.61%)
Aug 20, 2018 7.800 8.375 7.800 8.200 467,663 +0.45(+5.81%)
Aug 17, 2018 7.800 7.850 7.650 7.750 99,500 -0.10(-1.27%)
Aug 16, 2018 7.650 8.150 7.650 7.850 209,331 +0.15(+1.95%)
Aug 15, 2018 7.800 7.900 7.650 7.700 153,980 -0.10(-1.28%)
Aug 14, 2018 8.200 8.200 7.700 7.800 421,775 -0.35(-4.29%)
Aug 13, 2018 8.150 8.250 8.100 8.150 180,992 -0.05(-0.61%)
Aug 10, 2018 8.050 8.350 8.050 8.200 175,100 +0.10(+1.23%)
Aug 09, 2018 8.100 8.400 8.100 8.100 316,674 -0.15(-1.82%)
Aug 08, 2018 8.500 8.500 7.800 8.250 486,121 -0.10(-1.20%)
Aug 07, 2018 8.500 8.600 8.200 8.350 165,456 -0.20(-2.34%)
Aug 06, 2018 8.450 8.700 8.400 8.550 99,195 +0.00(+0.00%)
Aug 03, 2018 8.450 8.650 8.350 8.550 123,400 +0.15(+1.79%)
Aug 02, 2018 8.150 8.500 8.150 8.400 126,706 +0.20(+2.44%)
Aug 01, 2018 8.250 8.350 8.100 8.200 193,675 +0.00(+0.00%)
Jul 31, 2018 8.250 8.400 8.100 8.200 324,994 +0.00(+0.00%)
Jul 30, 2018 8.250 8.300 8.200 8.200 144,543 -0.10(-1.20%)
Jul 27, 2018 8.350 8.500 8.250 8.300 121,900 -0.05(-0.60%)
Jul 26, 2018 8.300 8.500 8.300 8.350 89,320 +0.00(+0.00%)
Jul 25, 2018 8.300 8.450 8.300 8.350 86,343 -0.05(-0.60%)
Jul 24, 2018 8.500 8.750 8.250 8.400 216,529 -0.05(-0.59%)
Jul 23, 2018 8.650 8.700 8.450 8.450 185,738 -0.25(-2.87%)
Jul 20, 2018 8.400 8.800 8.350 8.700 175,851 +0.25(+2.96%)
Jul 19, 2018 8.250 8.550 8.250 8.450 128,858 +0.20(+2.42%)
Jul 18, 2018 8.350 8.400 8.200 8.250 220,542 -0.10(-1.20%)
Jul 17, 2018 8.400 8.500 8.300 8.350 115,164 -0.10(-1.18%)
Jul 16, 2018 8.500 8.550 8.350 8.450 121,438 +0.00(+0.00%)
Jul 13, 2018 8.650 8.400 8.450 139,159 -0.15(-1.74%)
Jul 12, 2018 8.750 8.550 8.600 163,646 -0.15(-1.71%)
Jul 11, 2018 8.750 8.850 8.650 8.750 102,365 -0.05(-0.57%)
Jul 10, 2018 8.850 9.000 8.700 8.800 509,925 +0.00(+0.00%)
Jul 09, 2018 8.950 8.950 8.650 8.800 380,539 -0.10(-1.12%)
Jul 06, 2018 9.000 9.100 8.850 8.900 208,186 -0.05(-0.56%)
Jul 05, 2018 9.000 8.500 8.950 292,932 +0.30(+3.47%)
Jul 03, 2018 8.650 8.650 8.650 0 +0.25(+2.98%)
Jul 02, 2018 8.350 8.450 8.250 8.400 136,410 +0.00(+0.00%)
Jun 29, 2018 8.300 8.480 8.250 8.400 204,718 +0.10(+1.20%)
Jun 28, 2018 8.200 8.374 8.150 8.300 123,164 +0.05(+0.61%)
Jun 27, 2018 8.400 8.400 8.150 8.250 174,821 -0.10(-1.20%)
Jun 26, 2018 8.350 8.500 8.300 8.350 187,052 -0.05(-0.60%)
Jun 25, 2018 8.450 8.450 8.275 8.400 215,279 +0.00(+0.00%)
Jun 22, 2018 8.400 8.450 8.350 8.400 272,988 +0.05(+0.60%)
Jun 21, 2018 8.350 8.450 8.325 8.350 195,407 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.350 259,448 +0.00(+0.00%)
Jun 19, 2018 8.450 8.500 8.327 8.350 157,725 -0.05(-0.60%)
Jun 18, 2018 8.300 8.400 8.300 8.400 221,041 +0.10(+1.20%)
Jun 15, 2018 8.400 8.275 8.300 225,126 -0.05(-0.60%)
Jun 14, 2018 8.300 8.400 8.250 8.350 137,633 +0.05(+0.60%)
Jun 13, 2018 8.500 8.600 8.250 8.300 304,826 -0.25(-2.92%)
Jun 12, 2018 8.350 8.550 8.350 8.550 2,265,011 +0.20(+2.40%)
Jun 11, 2018 8.100 8.400 7.995 8.350 184,578 +0.30(+3.73%)
Jun 08, 2018 7.850 8.200 7.850 8.050 217,762 +0.20(+2.55%)
Jun 07, 2018 7.850 7.950 7.700 7.850 123,019 +0.05(+0.64%)
Jun 06, 2018 7.950 7.950 7.625 7.800 191,349 -0.10(-1.27%)
Jun 05, 2018 7.850 8.000 7.850 7.900 137,491 +0.00(+0.00%)
Jun 04, 2018 8.200 8.225 7.850 7.900 184,747 -0.25(-3.07%)
Jun 01, 2018 8.300 8.300 8.150 8.150 201,602 -0.05(-0.61%)
May 31, 2018 8.150 8.350 8.075 8.200 245,832 +0.00(+0.00%)
May 30, 2018 8.150 8.300 8.100 8.200 309,879 +0.15(+1.86%)
May 29, 2018 7.750 8.150 7.750 8.050 419,257 +0.25(+3.21%)
May 25, 2018 7.800 7.800 7.800 0 +0.10(+1.30%)
May 24, 2018 7.750 7.790 7.675 7.700 131,878 -0.10(-1.28%)
May 23, 2018 7.600 7.850 7.600 7.800 232,131 +0.15(+1.96%)
May 22, 2018 7.750 7.825 7.550 7.650 424,914 -0.05(-0.65%)
May 21, 2018 7.750 7.875 7.650 7.700 946,050 -0.05(-0.65%)
May 18, 2018 7.650 7.850 7.550 7.750 481,030 +0.05(+0.65%)
May 17, 2018 7.150 7.800 7.150 7.700 1,949,060 +0.60(+8.45%)
May 16, 2018 6.850 7.150 6.850 7.100 1,472,473 +0.20(+2.90%)
May 15, 2018 7.050 7.050 6.850 6.900 488,064 -0.15(-2.13%)
May 14, 2018 7.200 7.200 6.950 7.050 249,047 -0.10(-1.40%)
May 11, 2018 7.250 7.300 7.100 7.150 377,217 -0.05(-0.69%)
May 10, 2018 7.000 7.250 7.000 7.200 151,633 +0.20(+2.86%)
May 09, 2018 6.800 7.250 6.705 7.000 454,892 +0.20(+2.94%)
May 08, 2018 6.850 7.000 6.750 6.800 223,294 -0.10(-1.45%)
May 07, 2018 6.900 6.950 6.775 6.900 173,752 +0.05(+0.73%)
May 04, 2018 6.700 6.900 6.700 6.850 187,259 +0.15(+2.24%)
May 03, 2018 6.850 6.950 6.700 6.700 204,154 -0.20(-2.90%)
May 02, 2018 6.750 6.950 6.750 6.900 214,392 +0.10(+1.47%)
May 01, 2018 6.750 6.850 6.725 6.800 317,364 +0.05(+0.74%)
Apr 30, 2018 7.000 7.050 6.650 6.750 237,827 -0.25(-3.57%)
Apr 27, 2018 7.000 7.050 6.900 7.000 113,122 +0.05(+0.72%)
Apr 26, 2018 7.000 7.050 6.900 6.950 229,304 +0.00(+0.00%)
Apr 25, 2018 6.900 7.050 6.900 6.950 98,823 +0.00(+0.00%)
Apr 24, 2018 6.900 7.075 6.800 6.950 234,976 +0.05(+0.72%)
Apr 23, 2018 6.950 7.000 6.750 6.900 241,112 +0.00(+0.00%)
Apr 20, 2018 7.100 7.200 6.900 6.900 234,643 -0.25(-3.50%)
Apr 19, 2018 7.300 7.350 7.100 7.150 217,763 -0.15(-2.05%)
Apr 18, 2018 7.350 7.400 7.300 7.300 159,759 -0.10(-1.35%)
Apr 17, 2018 7.550 7.550 7.350 7.400 180,813 -0.10(-1.33%)
Apr 16, 2018 7.500 7.600 7.400 7.500 86,981 +0.05(+0.67%)
Apr 13, 2018 7.200 7.550 7.200 7.450 502,434 +0.25(+3.47%)
Apr 12, 2018 7.200 7.300 7.100 7.200 220,424 +0.05(+0.70%)
Apr 11, 2018 7.100 7.200 7.050 7.150 120,540 +0.00(+0.00%)
Apr 10, 2018 7.300 7.300 7.100 7.150 216,529 -0.10(-1.38%)
Apr 09, 2018 7.300 7.300 7.150 7.250 185,343 +0.00(+0.00%)
Apr 06, 2018 7.250 7.450 7.200 7.250 132,819 -0.05(-0.68%)
Apr 05, 2018 7.100 7.350 7.100 7.300 72,345 +0.20(+2.82%)
Apr 04, 2018 6.750 7.150 6.700 7.100 175,578 +0.30(+4.41%)
Apr 03, 2018 6.850 6.950 6.555 6.800 184,797 +0.00(+0.00%)
Apr 02, 2018 7.100 7.100 6.750 6.800 267,630 -0.30(-4.23%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 28, 2018 7.100 7.200 7.050 7.100 201,636 -0.05(-0.70%)
Mar 27, 2018 7.150 7.300 7.050 7.150 213,103 +0.05(+0.70%)
Mar 26, 2018 7.100 7.200 7.000 7.100 251,358 +0.05(+0.71%)
Mar 23, 2018 7.250 7.400 7.000 7.050 297,524 -0.25(-3.42%)
Mar 22, 2018 7.350 7.500 7.300 7.300 280,864 -0.05(-0.68%)
Mar 21, 2018 7.300 7.400 7.210 7.350 138,317 +0.00(+0.00%)
Mar 20, 2018 7.350 7.450 7.150 7.350 283,277 +0.05(+0.68%)
Mar 19, 2018 7.200 7.500 7.150 7.300 131,391 +0.05(+0.69%)
Mar 16, 2018 7.250 7.350 7.100 7.250 515,097 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.100 7.250 282,161 -0.05(-0.68%)
Mar 14, 2018 7.400 7.450 7.300 7.300 143,171 -0.10(-1.35%)
Mar 13, 2018 7.550 7.550 7.300 7.400 188,278 -0.05(-0.67%)
Mar 12, 2018 7.400 7.675 7.375 7.450 401,979 +0.05(+0.68%)
Mar 09, 2018 7.450 7.550 7.350 7.400 202,170 -0.05(-0.67%)
Mar 08, 2018 7.250 7.450 7.250 7.450 287,171 +0.20(+2.76%)
Mar 07, 2018 7.300 7.450 7.200 7.250 339,438 +0.00(+0.00%)
Mar 06, 2018 7.350 7.400 7.000 7.250 228,467 -0.05(-0.68%)
Mar 05, 2018 7.050 7.400 7.025 7.300 413,216 +0.20(+2.82%)
Mar 02, 2018 6.950 7.100 6.900 7.100 214,335 +0.10(+1.43%)
Mar 01, 2018 7.000 7.250 6.900 7.000 242,507 +0.05(+0.72%)
Feb 28, 2018 7.100 7.250 6.700 6.950 230,893 -0.05(-0.71%)
Feb 27, 2018 6.600 7.500 6.272 7.000 1,208,635 +0.30(+4.48%)
Feb 26, 2018 6.900 6.950 6.600 6.700 225,317 -0.25(-3.60%)
Feb 23, 2018 7.050 7.100 6.900 6.950 201,217 -0.05(-0.71%)
Feb 22, 2018 7.000 7.050 6.850 7.000 172,329 +0.05(+0.72%)
Feb 21, 2018 7.000 7.150 6.900 6.950 190,033 -0.05(-0.71%)
Feb 20, 2018 7.050 7.160 6.850 7.000 263,855 -0.10(-1.41%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.10(-1.39%)
Feb 15, 2018 7.150 7.250 7.000 7.200 250,010 +0.10(+1.41%)
Feb 14, 2018 6.950 7.200 6.850 7.100 655,335 +0.15(+2.16%)
Feb 13, 2018 7.000 7.050 6.950 6.950 46,988 -0.05(-0.71%)
Feb 12, 2018 7.050 7.125 6.950 7.000 154,311 +0.00(+0.00%)
Feb 09, 2018 7.000 7.100 6.600 7.000 673,872 +0.05(+0.72%)
Feb 08, 2018 7.000 7.000 6.850 6.950 340,256 +0.00(+0.00%)
Feb 07, 2018 6.850 7.025 6.850 6.950 334,421 +0.05(+0.72%)
Feb 06, 2018 6.750 7.000 6.600 6.900 331,889 +0.00(+0.00%)
Feb 05, 2018 7.050 7.050 6.875 6.900 306,698 -0.15(-2.13%)
Feb 02, 2018 7.150 7.150 6.925 7.050 231,878 -0.15(-2.08%)
Feb 01, 2018 7.350 7.350 7.150 7.200 304,238 -0.20(-2.70%)
Jan 31, 2018 7.550 7.550 7.350 7.400 198,400 -0.15(-1.99%)
Jan 30, 2018 7.650 7.700 7.650 7.550 445,340 -0.15(-1.95%)
Jan 29, 2018 7.800 7.800 7.600 7.700 420,996 -0.15(-1.91%)
Jan 26, 2018 7.850 8.000 7.700 7.850 205,784 +0.00(+0.00%)
Jan 25, 2018 8.000 8.075 7.850 7.850 222,196 -0.20(-2.48%)
Jan 24, 2018 8.000 8.125 7.950 8.050 189,937 +0.05(+0.63%)
Jan 23, 2018 8.100 8.100 7.950 8.000 248,585 -0.15(-1.84%)
Jan 22, 2018 8.100 8.200 8.025 8.150 219,168 +0.00(+0.00%)
Jan 19, 2018 8.050 8.200 8.050 8.150 102,563 +0.10(+1.24%)
Jan 18, 2018 8.050 8.125 8.050 8.050 81,412 +0.00(+0.00%)
Jan 17, 2018 8.100 8.250 8.000 8.050 130,102 -0.05(-0.62%)
Jan 16, 2018 8.100 8.150 8.000 8.100 151,555 +0.05(+0.62%)
Jan 12, 2018 8.050 8.050 8.050 0 -0.05(-0.62%)
Jan 11, 2018 8.000 8.200 8.000 8.100 144,067 +0.15(+1.89%)
Jan 10, 2018 7.950 7.950 294,833 -0.60(-7.02%)
Jan 09, 2018 8.750 8.800 8.400 8.550 215,100 -0.15(-1.72%)
Jan 08, 2018 8.250 8.845 8.250 8.700 593,959 +0.45(+5.45%)
Jan 05, 2018 8.100 8.350 7.950 8.250 222,634 +0.20(+2.48%)
Jan 04, 2018 7.850 8.250 7.800 8.050 192,130 +0.20(+2.55%)
Jan 03, 2018 7.850 7.900 7.800 7.850 77,176 +0.05(+0.64%)
Jan 02, 2018 7.850 7.900 7.700 7.800 201,752 +0.05(+0.65%)
Dec 29, 2017 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 28, 2017 7.900 7.900 7.650 7.750 131,854 -0.15(-1.90%)
Dec 27, 2017 7.900 8.050 7.800 7.900 141,739 +0.00(+0.00%)
Dec 26, 2017 8.000 8.050 7.900 7.900 45,832 -0.10(-1.25%)
Dec 22, 2017 7.900 8.000 7.850 8.000 98,966 +0.05(+0.63%)
Dec 21, 2017 7.900 8.100 7.855 7.950 93,352 +0.05(+0.63%)
Dec 20, 2017 8.100 8.150 7.800 7.900 194,518 -0.20(-2.47%)
Dec 19, 2017 8.150 8.300 8.000 8.100 273,834 +0.05(+0.62%)
Dec 18, 2017 8.100 8.250 7.950 8.050 1,015,359 +0.00(+0.00%)
Dec 15, 2017 8.100 7.900 8.050 3,978,653 +0.15(+1.90%)
Dec 14, 2017 7.900 8.050 7.850 7.900 138,466 -0.05(-0.63%)
Dec 13, 2017 7.850 8.050 7.750 7.950 194,294 +0.15(+1.92%)
Dec 12, 2017 7.800 8.000 7.800 7.800 212,336 +0.00(+0.00%)
Dec 11, 2017 7.650 7.900 7.650 7.800 91,644 +0.15(+1.96%)
Dec 08, 2017 7.550 7.700 7.495 7.650 155,916 +0.15(+2.00%)
Dec 07, 2017 7.550 7.650 7.450 7.500 140,310 -0.05(-0.66%)
Dec 06, 2017 7.550 7.600 7.500 7.550 147,465 +0.00(+0.00%)
Dec 05, 2017 7.850 8.000 7.550 7.550 161,563 -0.30(-3.82%)
Dec 04, 2017 8.050 8.050 7.800 7.850 198,794 -0.10(-1.26%)
Dec 01, 2017 7.850 8.140 7.750 7.950 244,856 +0.05(+0.63%)
Nov 30, 2017 7.750 7.975 7.700 7.900 208,794 +0.20(+2.60%)
Nov 29, 2017 7.700 7.775 7.650 7.700 109,175 +0.00(+0.00%)
Nov 28, 2017 7.600 7.750 7.550 7.700 141,249 +0.10(+1.32%)
Nov 27, 2017 7.600 7.700 7.500 7.600 177,161 +0.05(+0.66%)
Nov 24, 2017 7.650 7.700 7.490 7.550 184,578 -0.10(-1.31%)
Nov 22, 2017 7.750 7.850 7.555 7.650 321,185 -0.10(-1.29%)
Nov 21, 2017 7.950 8.000 7.750 7.750 185,675 -0.22(-2.82%)
Nov 20, 2017 7.650 8.100 7.550 7.975 459,864 +0.27(+3.57%)
Nov 17, 2017 7.400 7.700 7.375 7.700 285,162 +0.25(+3.36%)
Nov 16, 2017 7.400 7.525 7.350 7.450 262,697 +0.05(+0.68%)
Nov 15, 2017 7.450 7.500 7.175 7.400 498,079 +0.00(+0.00%)
Nov 14, 2017 7.050 7.500 7.000 7.400 577,444 +0.40(+5.71%)
Nov 13, 2017 7.500 7.500 6.950 7.000 609,714 -0.50(-6.67%)
Nov 10, 2017 7.700 7.750 7.300 7.500 497,812 -0.17(-2.28%)
Nov 09, 2017 7.600 7.725 7.400 7.675 758,874 -0.05(-0.65%)
Nov 08, 2017 8.400 8.660 7.674 7.725 1,014,608 -1.08(-12.22%)
Nov 07, 2017 8.600 9.000 8.500 8.800 304,020 +0.10(+1.15%)
Nov 06, 2017 8.850 8.900 8.625 8.700 300,245 -0.10(-1.14%)
Nov 03, 2017 9.250 9.250 8.400 8.800 639,461 -0.45(-4.86%)
Nov 02, 2017 9.350 9.500 9.150 9.250 425,728 -0.15(-1.60%)
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.