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

Aphria Inc (TSX: APH )

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 (%)
May 31, 2018 11.70 11.79 11.25 11.52 2,975,318 -0.18(-1.54%)
May 30, 2018 11.79 11.95 11.62 11.70 2,587,433 -0.03(-0.26%)
May 29, 2018 11.90 12.36 11.65 11.73 4,077,718 -0.25(-2.09%)
May 28, 2018 12.00 12.09 11.64 11.98 1,897,970 +0.08(+0.67%)
May 25, 2018 12.16 12.39 11.67 11.90 3,439,198 -0.30(-2.46%)
May 24, 2018 12.77 12.92 12.11 12.20 3,016,951 -0.50(-3.94%)
May 23, 2018 12.69 12.88 12.55 12.70 2,960,617 -0.15(-1.17%)
May 22, 2018 12.89 12.97 12.56 12.85 4,360,890 +0.59(+4.81%)
May 18, 2018 12.26 12.26 12.26 0 +0.37(+3.11%)
May 17, 2018 12.87 12.88 11.82 11.89 5,680,330 -0.87(-6.82%)
May 16, 2018 13.04 13.14 12.59 12.76 4,720,004 -0.25(-1.92%)
May 15, 2018 12.38 13.05 12.12 13.01 5,850,141 +0.91(+7.52%)
May 14, 2018 11.71 12.37 11.68 12.10 5,079,647 +0.67(+5.86%)
May 11, 2018 11.11 11.50 10.90 11.43 2,839,523 +0.34(+3.07%)
May 10, 2018 11.66 11.71 11.06 11.09 3,101,714 -0.36(-3.14%)
May 09, 2018 10.95 11.48 10.89 11.45 4,925,186 +0.60(+5.53%)
May 08, 2018 10.35 11.35 10.25 10.85 5,119,948 +0.55(+5.34%)
May 07, 2018 9.830 10.31 9.800 10.30 2,806,871 +0.49(+4.99%)
May 04, 2018 10.00 10.07 9.790 9.810 1,710,601 -0.11(-1.11%)
May 03, 2018 9.830 10.09 9.740 9.920 1,722,782 +0.08(+0.81%)
May 02, 2018 9.820 10.20 9.640 9.840 2,772,604 -0.01(-0.10%)
May 01, 2018 10.01 10.11 9.740 9.850 1,869,023 -0.18(-1.79%)
Apr 30, 2018 9.840 10.22 9.810 10.03 3,937,974 +0.22(+2.24%)
Apr 27, 2018 9.830 9.920 9.720 9.810 935,545 +0.03(+0.31%)
Apr 26, 2018 9.900 10.13 9.740 9.780 1,883,524 -0.01(-0.10%)
Apr 25, 2018 10.09 10.16 9.760 9.790 2,191,132 -0.28(-2.78%)
Apr 24, 2018 10.04 10.47 9.850 10.07 3,777,566 -0.02(-0.20%)
Apr 23, 2018 10.54 10.81 10.06 10.09 2,877,182 -0.51(-4.81%)
Apr 20, 2018 11.20 11.20 10.58 10.60 3,444,427 -0.40(-3.64%)
Apr 19, 2018 11.19 11.20 10.77 11.00 2,639,826 -0.14(-1.26%)
Apr 18, 2018 11.20 11.45 10.96 11.14 4,331,503 -0.20(-1.76%)
Apr 17, 2018 12.35 12.38 11.34 11.34 5,483,378 -0.90(-7.35%)
Apr 16, 2018 12.07 12.66 11.81 12.24 7,709,090 +0.84(+7.37%)
Apr 13, 2018 9.990 12.03 9.930 11.40 7,773,935 +1.48(+14.92%)
Apr 12, 2018 10.17 10.18 9.790 9.920 2,828,314 -0.17(-1.68%)
Apr 11, 2018 9.930 10.28 9.550 10.09 3,745,972 +0.20(+2.02%)
Apr 10, 2018 9.520 10.01 8.900 9.890 6,558,904 +0.19(+1.96%)
Apr 09, 2018 10.26 10.48 9.570 9.700 3,402,969 -0.50(-4.90%)
Apr 06, 2018 10.70 10.70 9.930 10.20 5,425,784 -0.70(-6.42%)
Apr 05, 2018 10.30 10.92 10.12 10.90 4,831,713 +0.95(+9.55%)
Apr 04, 2018 9.750 10.34 9.100 9.950 7,848,649 -0.11(-1.09%)
Apr 03, 2018 11.06 11.57 9.930 10.06 8,489,814 -1.19(-10.58%)
Apr 02, 2018 11.37 11.85 10.85 11.25 5,446,397 -0.24(-2.09%)
Mar 29, 2018 11.49 11.49 11.49 0 -0.40(-3.36%)
Mar 28, 2018 12.45 12.69 11.63 11.89 6,443,191 -0.78(-6.16%)
Mar 27, 2018 13.10 13.41 12.46 12.67 4,696,200 -0.28(-2.16%)
Mar 26, 2018 13.00 13.09 12.37 12.95 6,006,554 -0.22(-1.67%)
Mar 23, 2018 14.25 14.25 13.17 13.17 4,928,026 -0.25(-1.86%)
Mar 22, 2018 13.61 13.90 12.87 13.42 5,750,115 -0.43(-3.10%)
Mar 21, 2018 14.60 14.87 13.84 13.85 5,781,250 -0.65(-4.48%)
Mar 20, 2018 14.84 14.95 14.10 14.50 3,315,676 -0.26(-1.76%)
Mar 19, 2018 14.85 15.15 14.56 14.76 4,669,859 +0.02(+0.14%)
Mar 16, 2018 14.33 14.96 14.19 14.74 8,047,234 +0.35(+2.43%)
Mar 15, 2018 14.09 14.48 13.87 14.39 3,125,886 +0.36(+2.57%)
Mar 14, 2018 14.25 14.27 13.87 14.03 2,715,430 -0.22(-1.54%)
Mar 13, 2018 14.50 14.64 14.15 14.25 3,677,173 -0.04(-0.28%)
Mar 12, 2018 14.19 14.50 13.69 14.29 4,156,787 +0.30(+2.14%)
Mar 09, 2018 13.83 14.03 13.51 13.99 2,954,181 +0.29(+2.12%)
Mar 08, 2018 13.76 14.17 13.57 13.70 3,424,945 +0.04(+0.29%)
Mar 07, 2018 13.60 13.66 4,357,090 -0.54(-3.80%)
Mar 06, 2018 14.65 15.32 13.97 14.20 5,759,879 -0.08(-0.56%)
Mar 05, 2018 13.76 14.54 13.75 14.28 4,910,369 +0.56(+4.08%)
Mar 02, 2018 13.89 14.02 13.53 13.72 2,468,155 -0.32(-2.28%)
Mar 01, 2018 13.40 14.08 13.17 14.04 3,632,539 +0.81(+6.12%)
Feb 28, 2018 12.24 13.80 12.03 13.23 4,550,971 +0.73(+5.84%)
Feb 27, 2018 12.94 12.95 11.89 12.50 5,607,788 -0.42(-3.25%)
Feb 26, 2018 14.06 14.10 12.89 12.92 4,268,554 -0.97(-6.98%)
Feb 23, 2018 14.25 14.30 13.70 13.89 1,823,345 -0.23(-1.63%)
Feb 22, 2018 14.60 14.67 14.07 14.12 1,687,604 -0.33(-2.28%)
Feb 21, 2018 15.00 15.14 14.42 14.45 2,593,186 -0.48(-3.22%)
Feb 20, 2018 14.05 15.41 13.86 14.93 4,406,676 +0.87(+6.19%)
Feb 16, 2018 14.06 14.06 14.06 0 -0.82(-5.51%)
Feb 15, 2018 15.58 15.69 14.76 14.88 2,760,839 -0.64(-4.12%)
Feb 14, 2018 15.75 15.78 15.39 15.52 2,377,800 -0.02(-0.13%)
Feb 13, 2018 15.86 15.54 1,761,007 -0.10(-0.64%)
Feb 12, 2018 16.38 16.79 15.57 15.64 2,802,508 -0.44(-2.74%)
Feb 09, 2018 15.80 16.35 14.87 16.08 3,559,547 +0.09(+0.56%)
Feb 08, 2018 16.30 15.46 15.99 2,809,641 -0.31(-1.90%)
Feb 07, 2018 17.90 17.94 15.37 16.30 6,974,594 -0.34(-2.04%)
Feb 06, 2018 14.71 16.65 14.18 16.64 7,482,216 +2.75(+19.80%)
Feb 05, 2018 12.50 15.94 12.41 13.89 11,925,077 +0.01(+0.07%)
Feb 02, 2018 14.90 14.99 13.33 13.88 8,664,314 -1.60(-10.34%)
Feb 01, 2018 17.92 18.15 14.90 15.48 8,950,351 -2.19(-12.39%)
Jan 31, 2018 17.80 18.88 17.50 17.67 4,257,612 -0.04(-0.23%)
Jan 30, 2018 18.37 18.72 17.57 17.71 5,631,247 -1.28(-6.74%)
Jan 29, 2018 20.40 20.45 18.74 18.99 5,798,502 -1.17(-5.80%)
Jan 26, 2018 18.70 20.56 18.11 20.16 4,994,263 +1.05(+5.49%)
Jan 25, 2018 20.40 20.50 18.79 19.11 4,477,834 -1.60(-7.73%)
Jan 24, 2018 21.40 21.54 20.35 20.71 4,227,752 -0.84(-3.90%)
Jan 23, 2018 21.94 22.19 21.17 21.55 3,006,492 -0.53(-2.40%)
Jan 22, 2018 22.46 22.60 21.85 22.08 3,001,785 -0.11(-0.50%)
Jan 19, 2018 22.11 22.40 21.84 22.19 2,989,071 +0.28(+1.28%)
Jan 18, 2018 22.18 21.26 21.91 3,542,560 -0.14(-0.63%)
Jan 17, 2018 21.69 22.49 21.14 22.05 4,658,857 +0.40(+1.85%)
Jan 16, 2018 23.50 23.56 20.33 21.65 9,015,180 -0.05(-0.23%)
Jan 15, 2018 17.00 21.80 16.75 21.70 6,464,646 +3.68(+20.42%)
Jan 12, 2018 19.00 19.50 16.60 18.02 11,206,646 -2.53(-12.31%)
Jan 11, 2018 22.00 22.22 20.14 20.55 7,142,912 -2.03(-8.99%)
Jan 10, 2018 22.58 6,226,262 -0.31(-1.35%)
Jan 09, 2018 22.00 24.75 21.20 22.89 9,774,201 +0.90(+4.09%)
Jan 08, 2018 20.50 22.00 20.14 21.99 6,573,340 +2.83(+14.77%)
Jan 05, 2018 17.50 19.63 17.00 19.16 5,467,376 +0.66(+3.57%)
Jan 04, 2018 20.50 20.50 16.61 18.50 9,902,326 -2.96(-13.79%)
Jan 03, 2018 21.07 21.97 20.24 21.46 6,599,595 +1.27(+6.29%)
Jan 02, 2018 19.43 20.38 19.15 20.19 5,312,852 +1.49(+7.97%)
Dec 29, 2017 18.70 18.70 18.70 0 +0.70(+3.89%)
Dec 28, 2017 17.60 18.20 17.03 18.00 5,944,670 +1.10(+6.51%)
Dec 27, 2017 16.00 16.99 15.80 16.90 5,492,893 +1.62(+10.60%)
Dec 22, 2017 15.06 15.65 14.68 15.28 3,774,642 +0.35(+2.34%)
Dec 21, 2017 14.51 15.10 14.51 14.93 3,118,679 +0.46(+3.18%)
Dec 20, 2017 14.86 14.92 14.40 14.47 2,511,130 -0.34(-2.30%)
Dec 19, 2017 14.52 14.84 14.43 14.81 2,194,978 +0.41(+2.85%)
Dec 18, 2017 14.51 14.58 14.38 14.40 2,125,832 +0.02(+0.14%)
Dec 15, 2017 14.33 14.40 14.10 14.38 6,934,808 +0.17(+1.20%)
Dec 14, 2017 14.29 14.48 14.13 14.21 2,459,487 +0.06(+0.42%)
Dec 13, 2017 14.40 14.64 14.10 14.15 6,775,398 -1.00(-6.60%)
Dec 12, 2017 14.15 15.18 14.07 15.15 5,693,933 +1.09(+7.75%)
Dec 11, 2017 13.55 14.12 13.33 14.06 3,926,825 +0.59(+4.38%)
Dec 08, 2017 13.26 13.58 13.15 13.47 2,663,133 +0.42(+3.22%)
Dec 07, 2017 13.29 13.89 12.88 13.05 4,149,948 -0.25(-1.88%)
Dec 06, 2017 13.55 13.60 12.87 13.30 3,693,319 -0.23(-1.70%)
Dec 05, 2017 14.48 14.89 13.01 13.53 12,022,853 +1.91(+16.44%)
Dec 04, 2017 11.74 11.74 11.37 11.62 1,719,739 +0.22(+1.93%)
Dec 01, 2017 11.31 11.78 11.00 11.40 3,143,474 -0.08(-0.70%)
Nov 30, 2017 10.05 11.48 9.890 11.48 6,108,823 +0.93(+8.82%)
Nov 29, 2017 11.03 11.42 10.43 10.55 5,258,533 -0.92(-8.02%)
Nov 28, 2017 12.65 12.74 10.51 11.47 9,034,910 -0.59(-4.89%)
Nov 27, 2017 10.66 12.20 10.55 12.06 9,011,630 +1.85(+18.12%)
Nov 24, 2017 9.440 10.25 9.400 10.21 3,099,900 +0.92(+9.90%)
Nov 23, 2017 9.280 9.350 9.140 9.290 1,404,748 +0.28(+3.11%)
Nov 22, 2017 8.940 9.050 8.880 9.010 1,371,599 +0.09(+1.01%)
Nov 21, 2017 8.950 9.120 8.740 8.920 1,797,663 +0.03(+0.34%)
Nov 20, 2017 8.940 9.100 8.810 8.890 2,103,445 +0.03(+0.34%)
Nov 17, 2017 8.160 8.950 8.130 8.860 3,365,098 +0.26(+3.02%)
Nov 16, 2017 8.800 8.850 7.900 8.600 3,937,286 -0.36(-4.02%)
Nov 15, 2017 9.110 9.250 8.910 8.960 2,844,228 -0.09(-0.99%)
Nov 14, 2017 9.380 9.480 8.660 9.050 5,648,091 -0.12(-1.31%)
Nov 13, 2017 8.790 9.250 8.650 9.170 5,526,293 +0.64(+7.50%)
Nov 10, 2017 8.280 8.630 8.280 8.530 3,513,011 +0.34(+4.15%)
Nov 09, 2017 8.250 8.340 7.800 8.190 2,844,684 -0.17(-2.03%)
Nov 08, 2017 8.470 8.750 8.220 8.360 4,672,363 -0.11(-1.30%)
Nov 07, 2017 8.550 8.900 8.230 8.470 7,726,998 +0.03(+0.36%)
Nov 06, 2017 7.900 8.440 7.860 8.440 5,822,388 +0.69(+8.90%)
Nov 03, 2017 7.630 7.770 7.550 7.750 2,078,009 +0.19(+2.51%)
Nov 02, 2017 7.800 7.510 7.560 2,008,841 -0.24(-3.08%)
Nov 01, 2017 7.950 7.950 7.540 7.800 4,107,537 +0.10(+1.30%)
Oct 31, 2017 7.350 7.890 7.220 7.700 5,665,676 +0.41(+5.62%)
Oct 30, 2017 7.150 7.480 7.020 7.290 5,145,573 +0.54(+8.00%)
Oct 27, 2017 6.830 6.880 6.720 6.750 942,146 -0.09(-1.32%)
Oct 26, 2017 6.890 6.940 6.810 6.840 553,795 -0.06(-0.87%)
Oct 25, 2017 6.960 7.020 6.840 6.900 852,356 -0.04(-0.58%)
Oct 24, 2017 7.090 7.120 6.830 6.940 1,231,405 -0.06(-0.86%)
Oct 23, 2017 7.090 7.120 6.970 7.000 1,785,417 +0.06(+0.86%)
Oct 20, 2017 6.500 6.960 6.500 6.940 3,279,724 +0.44(+6.77%)
Oct 19, 2017 6.730 6.800 6.310 6.500 2,884,502 -0.24(-3.56%)
Oct 18, 2017 6.760 6.900 6.570 6.740 3,086,984 -0.12(-1.75%)
Oct 17, 2017 7.330 6.760 6.860 9,926,357 -1.06(-13.38%)
Oct 16, 2017 7.870 8.080 7.800 7.920 2,000,660 +0.14(+1.80%)
Oct 13, 2017 7.760 7.870 7.700 7.780 1,941,682 -0.02(-0.26%)
Oct 12, 2017 7.810 7.880 7.630 7.800 2,205,478 -0.04(-0.51%)
Oct 11, 2017 7.510 7.920 7.360 7.840 2,726,105 +0.24(+3.16%)
Oct 10, 2017 7.630 7.670 7.520 7.600 1,202,515 +0.15(+2.01%)
Oct 06, 2017 7.860 7.880 7.190 7.450 4,069,775 -0.23(-2.99%)
Oct 05, 2017 7.410 7.790 7.380 7.680 3,242,835 +0.34(+4.63%)
Oct 04, 2017 7.240 7.360 7.180 7.340 1,408,602 +0.18(+2.51%)
Oct 03, 2017 7.350 7.430 7.070 7.160 2,333,738 -0.15(-2.05%)
Oct 02, 2017 7.210 7.380 7.160 7.310 2,146,653 +0.19(+2.67%)
Sep 29, 2017 6.890 7.230 6.860 7.120 2,208,327 +0.26(+3.79%)
Sep 28, 2017 6.820 6.870 6.750 6.860 1,004,268 +0.05(+0.73%)
Sep 27, 2017 6.820 6.810 719,489 +0.14(+2.10%)
Sep 26, 2017 6.720 6.620 6.670 402,926 -0.01(-0.15%)
Sep 25, 2017 6.660 6.770 6.660 6.680 929,786 +0.03(+0.45%)
Sep 22, 2017 6.520 6.680 6.520 6.650 580,646 +0.04(+0.61%)
Sep 21, 2017 6.740 6.740 6.540 6.610 738,331 -0.13(-1.93%)
Sep 20, 2017 6.860 6.880 6.680 6.740 1,644,250 -0.12(-1.75%)
Sep 19, 2017 6.760 6.930 6.630 6.860 1,808,543 +0.11(+1.63%)
Sep 18, 2017 6.460 6.770 6.400 6.750 1,837,705 +0.36(+5.63%)
Sep 15, 2017 6.390 6.280 6.390 666,289 +0.10(+1.59%)
Sep 14, 2017 6.230 6.340 6.150 6.290 546,904 +0.04(+0.64%)
Sep 13, 2017 6.400 6.480 6.190 6.250 1,631,557 -0.13(-2.04%)
Sep 12, 2017 6.060 6.380 6.040 6.380 3,027,772 +0.38(+6.33%)
Sep 11, 2017 6.100 6.100 5.970 6.000 1,822,590 -0.01(-0.17%)
Sep 08, 2017 6.000 6.130 5.955 6.010 1,704,775 +0.08(+1.35%)
Sep 07, 2017 5.950 6.010 5.930 5.930 494,078 -0.02(-0.34%)
Sep 06, 2017 5.960 6.060 5.920 5.950 857,438 +0.00(+0.00%)
Sep 05, 2017 5.980 6.010 5.950 5.950 260,152 -0.04(-0.67%)
Sep 01, 2017 6.020 6.020 5.960 5.990 232,550 +0.01(+0.17%)
Aug 31, 2017 6.040 6.040 5.980 5.980 341,546 -0.03(-0.50%)
Aug 30, 2017 5.980 6.040 5.970 6.010 337,361 +0.04(+0.67%)
Aug 29, 2017 5.980 5.980 5.900 5.970 617,332 +0.02(+0.34%)
Aug 28, 2017 6.010 6.020 5.920 5.950 349,103 -0.02(-0.34%)
Aug 25, 2017 6.080 5.910 5.970 421,529 -0.11(-1.81%)
Aug 24, 2017 6.110 6.150 5.990 6.080 728,851 +0.01(+0.16%)
Aug 23, 2017 5.880 6.070 5.880 6.070 924,145 +0.22(+3.76%)
Aug 22, 2017 5.770 5.850 5.720 5.850 354,114 +0.12(+2.09%)
Aug 21, 2017 5.830 5.950 5.710 5.730 648,997 -0.11(-1.88%)
Aug 18, 2017 5.930 5.950 5.820 5.840 422,357 -0.04(-0.68%)
Aug 17, 2017 5.990 6.020 5.880 5.880 376,906 -0.09(-1.51%)
Aug 16, 2017 6.030 6.050 5.970 5.970 213,106 -0.03(-0.50%)
Aug 15, 2017 6.000 6.040 5.930 6.000 386,012 +0.04(+0.67%)
Aug 14, 2017 5.910 5.980 5.850 5.960 526,423 +0.10(+1.71%)
Aug 11, 2017 5.800 5.890 5.650 5.860 760,142 -0.03(-0.51%)
Aug 10, 2017 6.010 6.030 5.860 5.890 625,406 -0.02(-0.34%)
Aug 09, 2017 6.030 6.110 5.900 5.910 786,589 -0.08(-1.34%)
Aug 08, 2017 5.760 6.100 5.760 5.990 1,231,650 +0.24(+4.17%)
Aug 04, 2017 5.850 5.880 5.620 5.750 2,168,103 -0.19(-3.20%)
Aug 03, 2017 6.190 6.200 5.900 5.940 1,603,492 -0.36(-5.71%)
Aug 02, 2017 6.400 6.440 6.150 6.300 854,285 -0.10(-1.56%)
Aug 01, 2017 6.480 6.480 6.340 6.400 637,192 -0.06(-0.93%)
Jul 31, 2017 6.680 6.350 6.460 915,471 -0.03(-0.46%)
Jul 28, 2017 6.420 6.540 6.330 6.490 861,447 +0.06(+0.93%)
Jul 27, 2017 6.730 6.800 6.270 6.430 2,380,790 -0.20(-3.02%)
Jul 26, 2017 6.500 6.740 6.470 6.630 1,825,415 +0.18(+2.79%)
Jul 25, 2017 6.430 6.500 6.320 6.450 1,244,722 +0.08(+1.26%)
Jul 24, 2017 6.280 6.390 6.280 6.370 779,639 +0.14(+2.25%)
Jul 21, 2017 6.160 6.270 6.120 6.230 578,767 +0.06(+0.97%)
Jul 20, 2017 6.360 6.080 6.170 1,187,379 -0.10(-1.59%)
Jul 19, 2017 6.360 6.490 6.245 6.270 1,469,047 -0.05(-0.79%)
Jul 18, 2017 6.150 6.570 6.030 6.320 2,612,151 +0.09(+1.44%)
Jul 17, 2017 5.810 6.280 5.770 6.230 2,208,065 +0.49(+8.54%)
Jul 14, 2017 5.720 5.830 5.690 5.740 1,013,751 +0.06(+1.06%)
Jul 13, 2017 5.910 5.940 5.630 5.680 1,942,990 -0.26(-4.38%)
Jul 12, 2017 5.340 5.950 5.230 5.940 3,257,355 +0.73(+14.01%)
Jul 11, 2017 5.200 5.230 5.150 5.210 270,308 +0.02(+0.39%)
Jul 10, 2017 5.230 5.240 5.140 5.190 462,319 +0.02(+0.39%)
Jul 07, 2017 5.260 5.320 5.140 5.170 422,369 -0.11(-2.08%)
Jul 06, 2017 5.390 5.390 5.250 5.280 319,082 -0.08(-1.49%)
Jul 05, 2017 5.470 5.470 5.310 5.360 328,471 -0.06(-1.11%)
Jul 04, 2017 5.350 5.430 5.330 5.420 259,420 +0.07(+1.31%)
Jul 03, 2017 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2017 5.350 5.200 5.350 335,340 +0.05(+0.94%)
Jun 29, 2017 5.480 5.485 5.280 5.300 400,276 -0.12(-2.21%)
Jun 28, 2017 5.350 5.490 5.350 5.420 392,680 +0.06(+1.12%)
Jun 27, 2017 5.390 5.470 5.320 5.360 577,133 -0.08(-1.47%)
Jun 26, 2017 5.550 5.620 5.430 5.440 506,665 -0.05(-0.91%)
Jun 23, 2017 5.670 5.670 5.450 5.490 824,572 -0.16(-2.83%)
Jun 22, 2017 5.460 5.650 5.430 5.650 1,094,327 +0.25(+4.63%)
Jun 21, 2017 5.320 5.430 5.280 5.400 418,884 +0.10(+1.89%)
Jun 20, 2017 5.440 5.460 5.270 5.300 534,979 -0.12(-2.21%)
Jun 19, 2017 5.380 5.560 5.370 5.420 787,115 +0.05(+0.93%)
Jun 16, 2017 5.180 5.370 5.150 5.370 466,695 +0.23(+4.47%)
Jun 15, 2017 5.260 5.260 5.110 5.140 472,132 -0.11(-2.10%)
Jun 14, 2017 5.260 5.430 5.230 5.250 669,742 -0.10(-1.87%)
Jun 13, 2017 5.590 5.700 5.290 5.350 1,263,955 -0.16(-2.90%)
Jun 12, 2017 5.260 5.700 5.250 5.510 2,386,042 +0.29(+5.56%)
Jun 09, 2017 5.050 5.310 4.980 5.220 1,725,336 +0.26(+5.24%)
Jun 08, 2017 4.960 5.090 4.780 4.960 1,373,786 +0.06(+1.22%)
Jun 07, 2017 4.610 5.005 4.550 4.900 2,593,507 +0.19(+4.03%)
Jun 06, 2017 5.010 5.180 4.650 4.710 3,171,318 -0.39(-7.65%)
Jun 05, 2017 5.310 5.350 4.920 5.100 1,684,729 -0.20(-3.77%)
Jun 02, 2017 5.430 5.530 5.250 5.300 777,105 -0.09(-1.67%)
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.