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

Aimia Inc (TSX: AIM )

2.820 +0.110 (+4.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 3.780 3.800 3.720 3.740 421,943 -0.04(-1.06%)
Jul 30, 2019 3.780 3.860 3.770 3.780 488,575 -0.02(-0.53%)
Jul 29, 2019 3.850 3.850 3.760 3.800 303,987 -0.04(-1.04%)
Jul 26, 2019 3.830 3.920 3.830 3.840 192,901 +0.01(+0.26%)
Jul 25, 2019 3.860 3.890 3.810 3.830 265,114 -0.04(-1.03%)
Jul 24, 2019 3.750 3.900 3.730 3.870 225,606 +0.11(+2.93%)
Jul 23, 2019 3.780 3.810 3.740 3.760 392,871 -0.01(-0.27%)
Jul 22, 2019 3.850 3.980 3.740 3.770 588,177 -0.12(-3.08%)
Jul 19, 2019 3.850 3.920 3.850 3.890 238,871 +0.05(+1.30%)
Jul 18, 2019 3.770 3.910 3.700 3.840 872,585 +0.07(+1.86%)
Jul 17, 2019 3.970 4.020 3.750 3.770 4,325,532 -0.22(-5.51%)
Jul 16, 2019 3.890 4.000 3.880 3.990 581,828 +0.10(+2.57%)
Jul 15, 2019 3.830 3.920 3.820 3.890 373,328 +0.06(+1.57%)
Jul 12, 2019 3.820 3.850 3.780 3.830 501,091 +0.02(+0.52%)
Jul 11, 2019 3.800 3.840 3.760 3.810 463,468 +0.00(+0.00%)
Jul 10, 2019 3.820 3.840 3.780 3.810 238,777 -0.01(-0.26%)
Jul 09, 2019 3.830 3.860 3.790 3.820 466,559 -0.03(-0.78%)
Jul 08, 2019 3.800 3.900 3.800 3.850 419,497 +0.04(+1.05%)
Jul 05, 2019 3.760 3.930 3.750 3.810 538,810 +0.04(+1.06%)
Jul 04, 2019 3.720 3.780 3.710 3.770 136,782 +0.05(+1.34%)
Jul 03, 2019 3.730 3.780 3.710 3.720 188,876 -0.01(-0.27%)
Jul 02, 2019 3.600 3.780 3.550 3.730 373,338 -0.09(-2.36%)
Jun 28, 2019 3.820 3.820 3.820 0 +0.17(+4.66%)
Jun 27, 2019 3.650 3.700 3.640 3.650 360,191 +0.01(+0.27%)
Jun 26, 2019 3.550 3.700 3.540 3.640 373,580 +0.10(+2.82%)
Jun 25, 2019 3.650 3.650 3.540 3.540 736,111 -0.11(-3.01%)
Jun 24, 2019 3.700 3.730 3.650 3.650 263,727 -0.05(-1.35%)
Jun 21, 2019 3.720 3.770 3.680 3.700 529,430 -0.02(-0.54%)
Jun 20, 2019 3.700 3.770 3.700 3.720 196,939 +0.03(+0.81%)
Jun 19, 2019 3.690 3.780 3.670 3.690 672,743 -0.01(-0.27%)
Jun 18, 2019 3.770 3.800 3.690 3.700 289,664 -0.07(-1.86%)
Jun 17, 2019 3.660 3.820 3.660 3.770 590,029 +0.14(+3.86%)
Jun 14, 2019 3.700 3.700 3.590 3.630 638,683 -0.07(-1.89%)
Jun 13, 2019 3.660 3.800 3.640 3.700 428,782 +0.03(+0.82%)
Jun 12, 2019 3.620 3.700 3.590 3.670 299,456 +0.05(+1.38%)
Jun 11, 2019 3.650 3.680 3.610 3.620 331,890 -0.03(-0.82%)
Jun 10, 2019 3.560 3.660 3.560 3.650 304,762 +0.10(+2.82%)
Jun 07, 2019 3.550 3.610 3.540 3.550 247,381 +0.00(+0.00%)
Jun 06, 2019 3.560 3.590 3.520 3.550 464,274 +0.00(+0.00%)
Jun 05, 2019 3.640 3.640 3.530 3.550 351,601 -0.10(-2.74%)
Jun 04, 2019 3.560 3.660 3.540 3.650 580,069 +0.15(+4.29%)
Jun 03, 2019 3.490 3.540 3.490 3.500 1,017,426 +0.00(+0.00%)
May 31, 2019 3.440 3.510 3.430 3.500 537,733 +0.06(+1.74%)
May 30, 2019 3.380 3.450 3.350 3.440 894,563 +0.07(+2.08%)
May 29, 2019 3.580 3.580 3.330 3.370 1,878,591 -0.21(-5.87%)
May 28, 2019 3.720 3.760 3.570 3.580 3,270,884 -0.15(-4.02%)
May 27, 2019 3.760 3.800 3.690 3.730 363,520 -0.03(-0.80%)
May 24, 2019 3.780 3.840 3.760 3.760 423,595 -0.01(-0.27%)
May 23, 2019 3.830 3.880 3.700 3.770 2,152,663 -0.09(-2.33%)
May 22, 2019 4.000 4.060 3.750 3.860 3,590,638 -0.37(-8.75%)
May 21, 2019 4.280 4.280 4.140 4.230 1,598,683 -0.05(-1.17%)
May 17, 2019 4.280 4.280 4.280 0 +0.03(+0.71%)
May 16, 2019 4.150 4.280 4.150 4.250 3,063,406 +0.09(+2.16%)
May 15, 2019 4.140 4.170 4.110 4.160 1,597,875 +0.00(+0.00%)
May 14, 2019 4.190 4.200 4.140 4.160 1,951,737 -0.01(-0.24%)
May 13, 2019 4.200 4.250 4.090 4.170 1,593,212 -0.02(-0.48%)
May 10, 2019 4.170 4.190 4.160 4.190 1,413,318 +0.02(+0.48%)
May 09, 2019 4.170 4.190 4.160 4.170 1,578,175 +0.00(+0.00%)
May 08, 2019 4.170 4.190 4.170 4.170 1,233,837 -0.01(-0.24%)
May 07, 2019 4.170 4.180 4.160 4.180 587,830 +0.00(+0.00%)
May 06, 2019 4.160 4.190 4.150 4.180 1,229,897 +0.00(+0.00%)
May 03, 2019 4.170 4.200 4.160 4.180 1,195,110 +0.02(+0.48%)
May 02, 2019 4.160 4.190 4.120 4.160 1,207,938 +0.00(+0.00%)
May 01, 2019 4.180 4.190 4.150 4.160 1,066,970 -0.03(-0.72%)
Apr 30, 2019 4.160 4.200 4.160 4.190 650,708 +0.01(+0.24%)
Apr 29, 2019 4.180 4.210 4.160 4.180 647,500 -0.01(-0.24%)
Apr 26, 2019 4.160 4.220 4.150 4.190 1,766,935 +0.03(+0.72%)
Apr 25, 2019 4.150 4.200 4.140 4.160 957,187 +0.01(+0.24%)
Apr 24, 2019 4.140 4.180 4.110 4.150 825,537 +0.02(+0.48%)
Apr 23, 2019 4.180 4.200 4.080 4.130 1,365,492 -0.04(-0.96%)
Apr 22, 2019 4.200 4.210 4.160 4.170 1,223,670 -0.02(-0.48%)
Apr 18, 2019 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 17, 2019 4.210 4.240 4.210 4.220 461,781 +0.00(+0.00%)
Apr 16, 2019 4.180 4.240 4.160 4.220 1,190,581 +0.05(+1.20%)
Apr 15, 2019 4.160 4.200 4.150 4.170 336,815 +0.01(+0.24%)
Apr 12, 2019 4.210 4.210 4.160 4.160 200,792 -0.05(-1.19%)
Apr 11, 2019 4.200 4.240 4.120 4.210 481,961 +0.00(+0.00%)
Apr 10, 2019 4.160 4.230 4.120 4.210 866,789 +0.04(+0.96%)
Apr 09, 2019 4.050 4.190 4.050 4.170 1,271,654 +0.12(+2.96%)
Apr 08, 2019 4.020 4.110 3.980 4.050 2,730,035 +0.17(+4.38%)
Apr 05, 2019 3.930 4.010 3.880 3.880 1,133,863 -0.03(-0.77%)
Apr 04, 2019 3.870 3.920 3.820 3.910 666,151 +0.03(+0.77%)
Apr 03, 2019 3.920 3.930 3.850 3.880 201,135 -0.02(-0.51%)
Apr 02, 2019 3.990 3.990 3.870 3.900 201,310 -0.09(-2.26%)
Apr 01, 2019 3.970 4.050 3.970 3.990 703,050 +0.07(+1.79%)
Mar 29, 2019 3.890 3.970 3.850 3.920 953,528 +0.07(+1.82%)
Mar 28, 2019 3.890 3.950 3.780 3.850 1,289,945 +0.06(+1.58%)
Mar 27, 2019 3.780 3.830 3.770 3.790 389,182 -0.01(-0.26%)
Mar 26, 2019 3.770 3.820 3.770 3.800 429,792 +0.00(+0.00%)
Mar 25, 2019 3.750 3.830 3.690 3.800 127,460 +0.04(+1.06%)
Mar 22, 2019 3.750 3.760 3.700 3.760 120,179 +0.01(+0.27%)
Mar 21, 2019 3.720 3.770 3.720 3.750 47,705 +0.02(+0.54%)
Mar 20, 2019 3.700 3.750 3.690 3.730 184,363 +0.03(+0.81%)
Mar 19, 2019 3.700 3.770 3.640 3.700 2,381,864 -0.09(-2.37%)
Mar 18, 2019 3.690 3.810 3.630 3.790 169,957 +0.10(+2.71%)
Mar 15, 2019 3.740 3.780 3.590 3.690 490,981 -0.05(-1.34%)
Mar 14, 2019 3.810 3.810 3.720 3.740 260,907 -0.07(-1.84%)
Mar 13, 2019 3.820 3.820 3.780 3.810 70,620 +0.00(+0.00%)
Mar 12, 2019 3.770 3.820 3.770 3.810 104,853 +0.04(+1.06%)
Mar 11, 2019 3.730 3.800 3.730 3.770 139,735 +0.01(+0.27%)
Mar 08, 2019 3.740 3.780 3.720 3.760 110,754 -0.02(-0.53%)
Mar 07, 2019 3.760 3.790 3.710 3.780 294,733 +0.01(+0.27%)
Mar 06, 2019 3.770 3.830 3.730 3.770 152,920 -0.03(-0.79%)
Mar 05, 2019 3.800 3.830 3.760 3.800 161,186 +0.00(+0.00%)
Mar 04, 2019 3.760 3.850 3.760 3.800 241,907 +0.02(+0.53%)
Mar 01, 2019 3.800 3.830 3.770 3.780 174,601 -0.02(-0.53%)
Feb 28, 2019 3.750 3.800 3.750 3.800 181,632 +0.04(+1.06%)
Feb 27, 2019 3.760 3.800 3.750 3.760 120,029 -0.01(-0.27%)
Feb 26, 2019 3.700 3.780 3.700 3.770 112,457 +0.05(+1.34%)
Feb 25, 2019 3.760 3.810 3.650 3.720 203,312 -0.03(-0.80%)
Feb 22, 2019 3.750 3.810 3.720 3.750 104,655 +0.00(+0.00%)
Feb 21, 2019 3.780 3.780 3.720 3.750 129,857 -0.03(-0.79%)
Feb 20, 2019 3.800 3.860 3.770 3.780 183,267 -0.01(-0.26%)
Feb 19, 2019 3.790 3.820 3.740 3.790 82,011 -0.04(-1.04%)
Feb 15, 2019 3.830 3.830 3.830 0 +0.06(+1.59%)
Feb 14, 2019 3.730 3.790 3.710 3.770 223,236 +0.03(+0.80%)
Feb 13, 2019 3.820 3.830 3.700 3.740 266,523 -0.08(-2.09%)
Feb 12, 2019 3.730 3.830 3.670 3.820 320,852 +0.12(+3.24%)
Feb 11, 2019 3.640 3.770 3.610 3.700 154,413 +0.04(+1.09%)
Feb 08, 2019 3.680 3.760 3.610 3.660 203,057 -0.02(-0.54%)
Feb 07, 2019 3.730 3.780 3.680 3.680 192,018 -0.05(-1.34%)
Feb 06, 2019 3.790 3.790 3.660 3.730 261,894 -0.05(-1.32%)
Feb 05, 2019 3.730 3.810 3.710 3.780 177,305 +0.04(+1.07%)
Feb 04, 2019 3.750 3.760 3.700 3.740 197,146 +0.01(+0.27%)
Feb 01, 2019 3.640 3.800 3.630 3.730 300,683 +0.09(+2.47%)
Jan 31, 2019 3.560 3.660 3.560 3.640 218,437 +0.05(+1.39%)
Jan 30, 2019 3.590 3.610 3.550 3.590 141,111 +0.01(+0.28%)
Jan 29, 2019 3.590 3.620 3.570 3.580 108,859 -0.02(-0.56%)
Jan 28, 2019 3.620 3.650 3.580 3.600 176,697 -0.04(-1.10%)
Jan 25, 2019 3.650 3.660 3.610 3.640 112,840 +0.00(+0.00%)
Jan 24, 2019 3.610 3.660 3.610 3.640 207,596 +0.01(+0.28%)
Jan 23, 2019 3.600 3.660 3.600 3.630 186,294 +0.03(+0.83%)
Jan 22, 2019 3.690 3.710 3.600 3.600 208,399 -0.07(-1.91%)
Jan 21, 2019 3.630 3.730 3.630 3.670 53,655 -0.02(-0.54%)
Jan 18, 2019 3.670 3.700 3.590 3.690 361,731 +0.00(+0.00%)
Jan 17, 2019 3.730 3.750 3.670 3.690 129,025 -0.05(-1.34%)
Jan 16, 2019 3.720 3.810 3.690 3.740 430,844 +0.00(+0.00%)
Jan 15, 2019 3.750 3.830 3.730 3.740 218,584 -0.02(-0.53%)
Jan 14, 2019 3.860 3.910 3.740 3.760 602,344 -0.09(-2.34%)
Jan 11, 2019 3.890 3.920 3.850 3.850 465,334 -0.03(-0.77%)
Jan 10, 2019 3.750 3.940 3.710 3.880 808,966 +0.11(+2.92%)
Jan 09, 2019 3.760 3.900 3.720 3.770 335,538 -0.03(-0.79%)
Jan 08, 2019 3.720 3.840 3.720 3.800 181,769 +0.10(+2.70%)
Jan 07, 2019 3.690 3.770 3.620 3.700 243,178 +0.03(+0.82%)
Jan 04, 2019 3.630 3.690 3.570 3.670 388,194 +0.06(+1.66%)
Jan 03, 2019 3.600 3.670 3.580 3.610 302,771 +0.00(+0.00%)
Jan 02, 2019 3.660 3.680 3.560 3.610 373,303 -0.08(-2.17%)
Dec 31, 2018 3.690 3.690 3.690 0 +0.05(+1.37%)
Dec 28, 2018 3.500 3.660 3.490 3.640 168,143 +0.17(+4.90%)
Dec 27, 2018 3.360 3.480 3.340 3.470 210,816 +0.12(+3.58%)
Dec 24, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.370 3.280 3.350 834,066 +0.06(+1.82%)
Dec 20, 2018 3.270 3.310 3.240 3.290 370,339 +0.00(+0.00%)
Dec 19, 2018 3.190 3.430 3.160 3.290 521,100 +0.06(+1.86%)
Dec 18, 2018 3.190 3.240 3.140 3.230 319,029 +0.02(+0.62%)
Dec 17, 2018 3.200 3.280 3.130 3.210 528,222 -0.01(-0.31%)
Dec 14, 2018 3.310 3.320 3.220 3.220 655,270 -0.11(-3.30%)
Dec 13, 2018 3.360 3.360 3.270 3.330 325,879 -0.01(-0.30%)
Dec 12, 2018 3.340 3.410 3.260 3.340 374,566 +0.02(+0.60%)
Dec 11, 2018 3.350 3.380 3.280 3.320 267,553 -0.01(-0.30%)
Dec 10, 2018 3.340 3.340 3.260 3.330 204,327 -0.01(-0.30%)
Dec 07, 2018 3.340 3.370 3.280 3.340 328,726 -0.01(-0.30%)
Dec 06, 2018 3.300 3.350 3.270 3.350 350,780 -0.01(-0.30%)
Dec 05, 2018 3.310 3.400 3.280 3.360 193,503 +0.03(+0.90%)
Dec 04, 2018 3.410 3.450 3.310 3.330 423,078 -0.14(-4.03%)
Dec 03, 2018 3.520 3.550 3.410 3.470 274,888 -0.05(-1.42%)
Nov 30, 2018 3.500 3.560 3.460 3.520 472,912 +0.01(+0.28%)
Nov 29, 2018 3.650 3.650 3.470 3.510 631,031 -0.14(-3.84%)
Nov 28, 2018 3.720 3.720 3.560 3.650 427,793 -0.07(-1.88%)
Nov 27, 2018 3.790 3.800 3.580 3.720 515,403 -0.11(-2.87%)
Nov 26, 2018 3.750 4.160 3.750 3.830 1,013,133 +0.08(+2.13%)
Nov 23, 2018 3.740 3.790 3.670 3.750 249,769 +0.01(+0.27%)
Nov 22, 2018 3.680 3.770 3.680 3.740 36,165 +0.05(+1.36%)
Nov 21, 2018 3.730 3.740 3.650 3.690 295,492 -0.01(-0.27%)
Nov 20, 2018 3.730 3.760 3.650 3.700 1,169,957 -0.05(-1.33%)
Nov 19, 2018 3.650 3.780 3.650 3.750 373,470 +0.03(+0.81%)
Nov 16, 2018 3.700 3.760 3.690 3.720 778,798 -0.01(-0.27%)
Nov 15, 2018 3.710 3.770 3.650 3.730 402,441 +0.03(+0.81%)
Nov 14, 2018 3.790 3.910 3.650 3.700 784,078 -0.10(-2.63%)
Nov 13, 2018 3.970 4.010 3.710 3.800 329,076 -0.19(-4.76%)
Nov 12, 2018 3.980 4.020 3.930 3.990 164,215 +0.01(+0.25%)
Nov 09, 2018 3.990 4.030 3.940 3.980 236,413 -0.03(-0.75%)
Nov 08, 2018 3.990 4.080 3.970 4.010 283,303 +0.01(+0.25%)
Nov 07, 2018 3.990 4.020 3.970 4.000 141,942 +0.02(+0.50%)
Nov 06, 2018 3.970 4.010 3.950 3.980 135,100 +0.00(+0.00%)
Nov 05, 2018 3.970 4.000 3.930 3.980 148,076 +0.01(+0.25%)
Nov 02, 2018 3.950 3.990 3.910 3.970 150,814 +0.01(+0.25%)
Nov 01, 2018 3.970 3.980 3.910 3.960 289,177 +0.01(+0.25%)
Oct 31, 2018 3.930 3.970 3.860 3.950 287,885 +0.06(+1.54%)
Oct 30, 2018 3.810 3.940 3.810 3.890 208,091 +0.04(+1.04%)
Oct 29, 2018 3.910 3.990 3.830 3.850 441,535 -0.05(-1.28%)
Oct 26, 2018 3.940 4.000 3.870 3.900 494,254 -0.07(-1.76%)
Oct 25, 2018 3.900 4.010 3.880 3.970 457,631 +0.05(+1.28%)
Oct 24, 2018 3.970 4.020 3.880 3.920 484,102 -0.05(-1.26%)
Oct 23, 2018 3.950 3.990 3.840 3.970 278,358 -0.02(-0.50%)
Oct 22, 2018 4.000 4.020 3.960 3.990 222,321 -0.01(-0.25%)
Oct 19, 2018 3.980 4.030 3.980 4.000 369,743 +0.01(+0.25%)
Oct 18, 2018 3.980 4.030 3.940 3.990 213,047 -0.03(-0.75%)
Oct 17, 2018 4.040 4.040 3.920 4.020 246,333 -0.02(-0.50%)
Oct 16, 2018 3.960 4.080 3.960 4.040 187,322 +0.07(+1.76%)
Oct 15, 2018 3.950 4.000 3.870 3.970 243,578 +0.02(+0.51%)
Oct 12, 2018 4.070 4.090 3.860 3.950 487,790 -0.12(-2.95%)
Oct 11, 2018 3.980 4.090 3.860 4.070 1,159,516 -0.03(-0.73%)
Oct 10, 2018 4.040 4.140 4.010 4.100 387,289 +0.06(+1.49%)
Oct 09, 2018 4.170 4.190 3.980 4.040 410,302 -0.16(-3.81%)
Oct 05, 2018 4.200 4.200 4.200 0 +0.01(+0.24%)
Oct 04, 2018 4.230 4.250 4.130 4.190 268,742 -0.04(-0.95%)
Oct 03, 2018 4.130 4.260 4.120 4.230 402,100 +0.12(+2.92%)
Oct 02, 2018 4.490 4.490 4.090 4.110 496,631 -0.39(-8.67%)
Oct 01, 2018 4.520 4.560 4.480 4.500 445,597 -0.03(-0.66%)
Sep 28, 2018 4.500 4.580 4.440 4.530 1,045,733 -0.02(-0.44%)
Sep 27, 2018 4.500 4.570 4.490 4.550 991,770 +0.01(+0.22%)
Sep 26, 2018 4.460 4.550 4.430 4.540 1,240,348 +0.09(+2.02%)
Sep 25, 2018 4.250 4.480 4.210 4.450 2,621,579 +0.22(+5.20%)
Sep 24, 2018 4.090 4.250 4.090 4.230 900,698 +0.13(+3.17%)
Sep 21, 2018 4.110 4.150 4.090 4.100 519,352 -0.04(-0.97%)
Sep 20, 2018 4.110 4.150 4.080 4.140 233,335 +0.02(+0.49%)
Sep 19, 2018 4.180 4.190 4.100 4.120 363,832 -0.08(-1.90%)
Sep 18, 2018 4.190 4.210 4.110 4.200 240,382 -0.01(-0.24%)
Sep 17, 2018 4.140 4.230 4.120 4.210 1,129,711 +0.04(+0.96%)
Sep 14, 2018 4.050 4.180 4.000 4.170 288,322 +0.10(+2.46%)
Sep 13, 2018 4.040 4.070 4.000 4.070 272,898 +0.05(+1.24%)
Sep 12, 2018 3.980 4.030 3.930 4.020 372,083 +0.03(+0.75%)
Sep 11, 2018 4.080 4.090 3.920 3.990 624,445 -0.13(-3.16%)
Sep 10, 2018 4.120 4.150 4.080 4.120 143,971 -0.02(-0.48%)
Sep 07, 2018 4.150 4.180 4.090 4.140 347,013 -0.02(-0.48%)
Sep 06, 2018 4.180 4.210 4.130 4.160 282,094 -0.06(-1.42%)
Sep 05, 2018 4.180 4.240 4.110 4.220 488,708 +0.01(+0.24%)
Sep 04, 2018 4.090 4.230 4.050 4.210 706,501 +0.10(+2.43%)
Aug 31, 2018 4.110 4.110 4.110 0 -0.04(-0.96%)
Aug 30, 2018 4.120 4.200 4.090 4.150 558,266 +0.05(+1.22%)
Aug 29, 2018 4.010 4.140 4.010 4.100 540,125 +0.09(+2.24%)
Aug 28, 2018 4.110 4.110 3.970 4.010 505,993 -0.12(-2.91%)
Aug 27, 2018 4.190 4.190 4.010 4.130 924,166 -0.07(-1.67%)
Aug 24, 2018 4.160 4.230 4.100 4.200 511,015 +0.02(+0.48%)
Aug 23, 2018 4.150 4.200 4.070 4.180 487,209 -0.01(-0.24%)
Aug 22, 2018 4.210 4.280 4.010 4.190 1,699,766 -0.02(-0.48%)
Aug 21, 2018 4.500 4.600 4.160 4.210 5,581,960 +0.37(+9.64%)
Aug 20, 2018 3.750 3.860 3.720 3.840 542,377 +0.09(+2.40%)
Aug 17, 2018 3.750 3.780 3.720 3.750 368,736 +0.01(+0.27%)
Aug 16, 2018 3.740 3.750 3.700 3.740 281,453 +0.00(+0.00%)
Aug 15, 2018 3.780 3.780 3.670 3.740 1,187,281 -0.02(-0.53%)
Aug 14, 2018 3.710 3.780 3.660 3.760 1,158,011 +0.03(+0.80%)
Aug 13, 2018 3.940 3.960 3.710 3.730 843,744 -0.19(-4.85%)
Aug 10, 2018 3.940 3.970 3.860 3.920 834,912 +0.00(+0.00%)
Aug 09, 2018 3.750 4.020 3.750 3.920 1,673,750 +0.16(+4.26%)
Aug 08, 2018 3.790 3.820 3.700 3.760 1,025,279 -0.01(-0.27%)
Aug 07, 2018 3.930 3.980 3.710 3.770 2,568,745 +0.03(+0.80%)
Aug 03, 2018 3.740 3.740 3.740 0 +0.28(+8.09%)
Aug 02, 2018 3.500 3.520 3.430 3.460 1,659,526 -0.01(-0.29%)
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.