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 (%)
Aug 31, 2017 2.290 2.320 2.090 2.160 2,203,680 -0.10(-4.42%)
Aug 30, 2017 2.140 2.270 2.130 2.260 1,662,646 +0.13(+6.10%)
Aug 29, 2017 2.000 2.160 1.940 2.130 2,949,377 +0.14(+7.04%)
Aug 28, 2017 1.970 2.090 1.910 1.990 1,429,405 +0.15(+8.15%)
Aug 25, 2017 1.850 1.820 1.840 722,212 -0.01(-0.54%)
Aug 24, 2017 1.820 1.850 1.770 1.850 573,526 +0.02(+1.09%)
Aug 23, 2017 1.830 1.880 1.810 1.830 645,532 +0.00(+0.00%)
Aug 22, 2017 1.880 1.960 1.820 1.830 2,279,384 -0.05(-2.66%)
Aug 21, 2017 2.070 2.080 1.840 1.880 1,696,358 -0.16(-7.84%)
Aug 18, 2017 2.170 2.190 2.010 2.040 1,364,312 -0.13(-5.99%)
Aug 17, 2017 2.120 2.250 2.110 2.170 1,281,543 +0.03(+1.40%)
Aug 16, 2017 2.300 2.310 2.080 2.140 2,908,222 -0.14(-6.14%)
Aug 15, 2017 2.190 2.350 2.180 2.280 2,616,158 +0.11(+5.07%)
Aug 14, 2017 2.030 2.270 1.970 2.170 3,366,704 +0.19(+9.60%)
Aug 11, 2017 1.990 2.030 1.890 1.980 2,894,759 +0.07(+3.66%)
Aug 10, 2017 1.770 2.040 1.770 1.910 6,418,948 +0.32(+20.13%)
Aug 09, 2017 1.570 1.610 1.520 1.590 1,184,187 +0.07(+4.61%)
Aug 08, 2017 1.530 1.580 1.490 1.520 1,749,846 +0.00(+0.00%)
Aug 04, 2017 1.510 1.530 1.500 1.520 408,816 +0.01(+0.66%)
Aug 03, 2017 1.510 1.525 1.480 1.510 752,223 +0.01(+0.67%)
Aug 02, 2017 1.530 1.540 1.490 1.500 2,251,813 -0.02(-1.32%)
Aug 01, 2017 1.500 1.570 1.470 1.520 1,284,736 +0.07(+4.83%)
Jul 31, 2017 1.520 1.530 1.400 1.450 7,097,800 -0.08(-5.23%)
Jul 28, 2017 1.560 1.560 1.510 1.530 911,888 -0.01(-0.65%)
Jul 27, 2017 1.580 1.590 1.520 1.540 875,331 -0.04(-2.53%)
Jul 26, 2017 1.580 1.600 1.540 1.580 835,275 +0.01(+0.64%)
Jul 25, 2017 1.620 1.630 1.550 1.570 686,331 -0.05(-3.09%)
Jul 24, 2017 1.680 1.680 1.600 1.620 681,688 -0.06(-3.57%)
Jul 21, 2017 1.690 1.700 1.660 1.680 390,591 -0.01(-0.59%)
Jul 20, 2017 1.740 1.690 1.690 364,051 -0.05(-2.87%)
Jul 19, 2017 1.670 1.790 1.650 1.740 1,051,604 +0.07(+4.19%)
Jul 18, 2017 1.660 1.680 1.650 1.670 292,871 +0.01(+0.60%)
Jul 17, 2017 1.640 1.680 1.630 1.660 475,742 +0.02(+1.22%)
Jul 14, 2017 1.670 1.700 1.640 1.640 646,503 -0.06(-3.53%)
Jul 13, 2017 1.710 1.750 1.660 1.700 1,012,349 -0.01(-0.58%)
Jul 12, 2017 1.700 1.710 1.660 1.710 495,997 +0.01(+0.59%)
Jul 11, 2017 1.710 1.770 1.670 1.700 647,304 +0.02(+1.19%)
Jul 10, 2017 1.660 1.680 1.600 1.680 620,070 +0.04(+2.44%)
Jul 07, 2017 1.630 1.660 1.590 1.640 764,607 -0.03(-1.80%)
Jul 06, 2017 1.690 1.690 1.610 1.670 1,013,353 -0.02(-1.18%)
Jul 05, 2017 1.750 1.750 1.670 1.690 1,342,123 -0.05(-2.87%)
Jul 04, 2017 1.740 1.760 1.690 1.740 251,023 +0.01(+0.58%)
Jul 03, 2017 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 30, 2017 1.770 1.590 1.730 1,211,071 +0.08(+4.85%)
Jun 29, 2017 1.690 1.750 1.610 1.650 931,388 -0.04(-2.37%)
Jun 28, 2017 1.850 1.850 1.650 1.690 1,194,925 -0.11(-6.11%)
Jun 27, 2017 1.940 1.940 1.800 1.800 1,463,818 -0.11(-5.76%)
Jun 26, 2017 1.800 1.950 1.780 1.910 2,056,915 +0.13(+7.30%)
Jun 23, 2017 1.660 1.840 1.630 1.780 2,994,536 +0.14(+8.54%)
Jun 22, 2017 1.580 1.660 1.530 1.640 1,123,383 +0.06(+3.80%)
Jun 21, 2017 1.500 1.615 1.460 1.580 1,384,537 +0.09(+6.04%)
Jun 20, 2017 1.490 1.610 1.460 1.490 1,627,900 +0.00(+0.00%)
Jun 19, 2017 1.650 1.680 1.480 1.490 3,082,906 -0.14(-8.59%)
Jun 16, 2017 1.480 1.700 1.470 1.630 11,071,779 +0.15(+10.14%)
Jun 15, 2017 1.530 1.540 1.420 1.480 3,444,702 -0.05(-3.27%)
Jun 14, 2017 1.710 1.820 1.490 1.530 9,298,046 -0.56(-26.79%)
Jun 13, 2017 2.080 2.150 2.010 2.090 3,484,304 +0.04(+1.95%)
Jun 12, 2017 2.040 2.070 1.970 2.050 2,634,511 +0.04(+1.99%)
Jun 09, 2017 2.120 2.130 2.000 2.010 2,270,167 -0.13(-6.07%)
Jun 08, 2017 2.260 2.260 2.120 2.140 1,064,025 -0.08(-3.60%)
Jun 07, 2017 2.300 2.310 2.220 2.220 978,482 -0.04(-1.77%)
Jun 06, 2017 2.300 2.350 2.240 2.260 947,907 -0.03(-1.31%)
Jun 05, 2017 2.400 2.410 2.290 2.290 592,248 -0.03(-1.29%)
Jun 02, 2017 2.340 2.410 2.290 2.320 951,534 -0.01(-0.43%)
Jun 01, 2017 2.330 2.410 2.260 2.330 1,370,955 -0.03(-1.27%)
May 31, 2017 2.470 2.490 2.300 2.360 4,349,183 -0.13(-5.22%)
May 30, 2017 2.610 2.640 2.460 2.490 1,632,063 -0.09(-3.49%)
May 29, 2017 2.600 2.610 2.540 2.580 1,094,613 +0.02(+0.78%)
May 26, 2017 2.560 2.670 2.430 2.560 3,308,033 +0.02(+0.79%)
May 25, 2017 2.230 2.700 2.230 2.540 6,848,665 +0.40(+18.69%)
May 24, 2017 2.370 2.370 1.940 2.140 8,182,671 -0.28(-11.57%)
May 23, 2017 2.640 2.650 2.400 2.420 4,684,238 -0.16(-6.20%)
May 19, 2017 2.750 2.760 2.370 2.580 6,280,870 -0.07(-2.64%)
May 18, 2017 3.100 3.130 2.650 2.650 3,211,854 -0.41(-13.40%)
May 17, 2017 3.050 3.320 3.020 3.060 2,869,371 -0.12(-3.77%)
May 16, 2017 3.600 3.600 3.140 3.180 7,652,115 -0.42(-11.67%)
May 15, 2017 4.090 4.180 3.540 3.600 4,555,384 -0.27(-6.98%)
May 12, 2017 3.500 4.100 3.470 3.870 9,518,398 +0.54(+16.22%)
May 11, 2017 4.000 4.250 3.130 3.330 7,852,715 -5.60(-62.71%)
May 10, 2017 8.840 8.950 8.840 8.930 184,897 +0.08(+0.90%)
May 09, 2017 8.810 8.900 8.700 8.850 371,197 -0.02(-0.23%)
May 08, 2017 8.810 8.930 8.800 8.870 154,527 +0.03(+0.34%)
May 05, 2017 8.830 8.880 8.820 8.840 123,148 +0.01(+0.11%)
May 04, 2017 8.940 8.970 8.805 8.830 236,140 -0.15(-1.67%)
May 03, 2017 9.110 9.125 8.980 8.980 133,693 -0.16(-1.75%)
May 02, 2017 9.150 9.185 9.100 9.140 116,489 +0.02(+0.22%)
May 01, 2017 9.120 9.210 9.090 9.120 190,936 -0.02(-0.22%)
Apr 28, 2017 9.050 9.150 9.010 9.140 258,303 +0.11(+1.22%)
Apr 27, 2017 9.050 9.130 9.000 9.030 203,454 -0.06(-0.66%)
Apr 26, 2017 9.000 9.120 9.000 9.090 245,847 +0.08(+0.89%)
Apr 25, 2017 9.010 9.050 8.990 9.010 130,928 +0.05(+0.56%)
Apr 24, 2017 8.890 9.000 8.880 8.960 136,705 +0.10(+1.13%)
Apr 21, 2017 8.840 8.900 8.740 8.860 133,234 +0.03(+0.34%)
Apr 20, 2017 8.890 8.890 8.770 8.830 97,108 -0.01(-0.11%)
Apr 19, 2017 8.980 8.990 8.840 8.840 84,994 -0.11(-1.23%)
Apr 18, 2017 8.960 9.020 8.930 8.950 94,587 -0.02(-0.22%)
Apr 17, 2017 8.940 9.015 8.940 8.970 116,174 +0.02(+0.22%)
Apr 13, 2017 9.000 9.080 8.950 8.950 127,368 -0.03(-0.33%)
Apr 12, 2017 9.070 9.090 8.960 8.980 155,466 -0.05(-0.55%)
Apr 11, 2017 9.090 9.120 9.010 9.030 135,297 -0.07(-0.77%)
Apr 10, 2017 9.120 9.130 8.990 9.100 151,256 +0.03(+0.33%)
Apr 07, 2017 9.000 9.170 9.000 9.070 183,510 +0.04(+0.44%)
Apr 06, 2017 8.900 9.050 8.900 9.030 172,734 +0.05(+0.56%)
Apr 05, 2017 8.980 9.100 8.945 8.980 240,605 +0.11(+1.24%)
Apr 04, 2017 8.880 8.960 8.820 8.870 152,669 -0.01(-0.11%)
Apr 03, 2017 8.990 9.060 8.830 8.880 214,161 -0.12(-1.33%)
Mar 31, 2017 8.940 9.060 8.940 9.000 221,193 +0.04(+0.45%)
Mar 30, 2017 8.950 9.060 8.910 8.960 160,686 +0.00(+0.00%)
Mar 29, 2017 8.990 9.090 8.960 8.960 95,916 -0.09(-0.99%)
Mar 28, 2017 8.950 9.070 8.940 9.050 363,964 +0.11(+1.23%)
Mar 27, 2017 8.780 8.950 8.740 8.940 223,440 +0.16(+1.82%)
Mar 24, 2017 8.760 8.830 8.690 8.780 233,264 +0.03(+0.34%)
Mar 23, 2017 8.700 8.900 8.700 8.750 197,984 +0.03(+0.34%)
Mar 22, 2017 8.670 8.760 8.570 8.720 278,464 +0.07(+0.81%)
Mar 21, 2017 8.720 8.790 8.600 8.650 416,207 -0.01(-0.12%)
Mar 20, 2017 8.660 8.720 8.590 8.660 261,153 +0.04(+0.46%)
Mar 17, 2017 8.600 8.675 8.600 8.620 475,352 +0.00(+0.00%)
Mar 16, 2017 8.550 8.670 8.550 8.620 296,105 +0.08(+0.94%)
Mar 15, 2017 8.680 8.750 8.510 8.540 457,072 -0.34(-3.83%)
Mar 14, 2017 8.940 8.980 8.820 8.880 440,694 -0.04(-0.45%)
Mar 13, 2017 8.900 8.980 8.900 8.920 395,612 +0.03(+0.34%)
Mar 10, 2017 8.920 8.950 8.830 8.890 357,067 -0.01(-0.11%)
Mar 09, 2017 8.940 9.020 8.890 8.900 330,824 -0.03(-0.34%)
Mar 08, 2017 9.200 9.200 8.930 8.930 224,505 -0.23(-2.51%)
Mar 07, 2017 9.250 9.260 9.110 9.160 208,727 -0.07(-0.76%)
Mar 06, 2017 9.150 9.250 9.130 9.230 198,891 +0.11(+1.21%)
Mar 03, 2017 9.120 9.155 9.080 9.120 193,387 +0.03(+0.33%)
Mar 02, 2017 9.130 9.160 9.080 9.090 335,294 -0.08(-0.87%)
Mar 01, 2017 9.100 9.220 9.100 9.170 591,353 +0.12(+1.33%)
Feb 28, 2017 9.180 9.200 9.030 9.050 353,157 -0.10(-1.09%)
Feb 27, 2017 9.240 9.240 9.110 9.150 393,033 -0.06(-0.65%)
Feb 24, 2017 9.280 9.305 9.160 9.210 319,183 -0.14(-1.50%)
Feb 23, 2017 9.240 9.450 9.240 9.350 358,769 +0.16(+1.74%)
Feb 22, 2017 9.140 9.270 9.080 9.190 471,644 +0.07(+0.77%)
Feb 21, 2017 9.120 9.210 9.080 9.120 295,466 -0.01(-0.11%)
Feb 17, 2017 9.130 9.130 9.130 0 -0.32(-3.39%)
Feb 16, 2017 9.490 9.490 9.370 9.450 112,843 +0.02(+0.21%)
Feb 15, 2017 9.370 9.490 9.350 9.430 264,364 +0.09(+0.96%)
Feb 14, 2017 9.250 9.420 9.230 9.340 316,489 +0.08(+0.86%)
Feb 13, 2017 8.940 9.290 8.930 9.260 473,351 +0.35(+3.93%)
Feb 10, 2017 8.940 8.975 8.840 8.910 312,041 +0.01(+0.11%)
Feb 09, 2017 8.890 9.000 8.830 8.900 531,250 -0.01(-0.11%)
Feb 08, 2017 9.000 9.040 8.860 8.910 220,839 -0.06(-0.67%)
Feb 07, 2017 9.000 9.130 8.940 8.970 300,327 -0.01(-0.11%)
Feb 06, 2017 9.000 9.020 8.930 8.980 174,587 +0.00(+0.00%)
Feb 03, 2017 8.960 8.990 8.920 8.980 165,940 +0.00(+0.00%)
Feb 02, 2017 8.950 8.995 8.910 8.980 249,200 +0.01(+0.11%)
Feb 01, 2017 8.560 9.000 8.560 8.970 413,339 +0.44(+5.16%)
Jan 31, 2017 8.560 8.650 8.480 8.530 1,761,580 -0.01(-0.12%)
Jan 30, 2017 8.770 8.840 8.520 8.540 262,516 -0.22(-2.51%)
Jan 27, 2017 8.770 8.820 8.750 8.760 155,489 -0.03(-0.34%)
Jan 26, 2017 8.880 8.910 8.770 8.790 217,515 -0.04(-0.45%)
Jan 25, 2017 8.740 8.900 8.740 8.830 333,393 +0.11(+1.26%)
Jan 24, 2017 8.410 8.840 8.410 8.720 249,273 +0.28(+3.32%)
Jan 23, 2017 8.410 8.540 8.350 8.440 213,273 -0.05(-0.59%)
Jan 20, 2017 8.670 8.725 8.460 8.490 300,181 -0.20(-2.30%)
Jan 19, 2017 8.670 8.830 8.670 8.690 144,709 +0.03(+0.35%)
Jan 18, 2017 8.750 8.780 8.650 8.660 126,195 -0.13(-1.48%)
Jan 17, 2017 8.800 8.860 8.710 8.790 166,077 +0.04(+0.46%)
Jan 16, 2017 8.750 8.750 8.680 8.750 114,389 +0.01(+0.11%)
Jan 13, 2017 8.590 8.790 8.590 8.740 207,388 +0.14(+1.63%)
Jan 12, 2017 8.630 8.740 8.540 8.600 366,233 +0.00(+0.00%)
Jan 11, 2017 8.640 8.850 8.540 8.600 217,140 -0.08(-0.92%)
Jan 10, 2017 8.720 8.790 8.410 8.680 742,202 -0.40(-4.41%)
Jan 09, 2017 8.990 9.150 8.980 9.080 201,159 +0.08(+0.89%)
Jan 06, 2017 8.980 9.050 8.980 9.000 82,914 -0.02(-0.22%)
Jan 05, 2017 8.870 9.050 8.860 9.020 456,620 +0.13(+1.46%)
Jan 04, 2017 8.810 8.930 8.810 8.890 183,830 +0.09(+1.02%)
Jan 03, 2017 8.880 8.940 8.700 8.800 219,360 -0.08(-0.90%)
Dec 30, 2016 8.880 8.880 8.880 0 -0.01(-0.11%)
Dec 29, 2016 8.760 8.930 8.760 8.890 156,386 +0.09(+1.02%)
Dec 28, 2016 8.660 8.840 8.660 8.800 165,267 +0.11(+1.27%)
Dec 23, 2016 8.690 8.690 8.690 0 -0.03(-0.34%)
Dec 22, 2016 8.670 8.750 8.630 8.720 121,761 +0.05(+0.58%)
Dec 21, 2016 8.470 8.710 8.470 8.670 143,081 +0.21(+2.48%)
Dec 20, 2016 8.520 8.520 8.360 8.460 229,916 -0.10(-1.17%)
Dec 19, 2016 8.730 8.750 8.520 8.560 221,022 -0.22(-2.51%)
Dec 16, 2016 8.580 8.790 8.580 8.780 542,320 +0.22(+2.57%)
Dec 15, 2016 8.410 8.640 8.410 8.560 298,474 +0.13(+1.54%)
Dec 14, 2016 8.640 8.640 8.400 8.430 680,645 -0.30(-3.44%)
Dec 13, 2016 8.510 8.780 8.510 8.730 291,229 +0.14(+1.63%)
Dec 12, 2016 8.640 8.720 8.560 8.590 202,826 -0.07(-0.81%)
Dec 09, 2016 8.720 8.850 8.590 8.660 459,869 -0.06(-0.69%)
Dec 08, 2016 8.530 8.750 8.520 8.720 417,613 +0.19(+2.23%)
Dec 07, 2016 8.360 8.560 8.360 8.530 365,793 +0.18(+2.16%)
Dec 06, 2016 8.400 8.420 8.250 8.350 225,984 +0.04(+0.48%)
Dec 05, 2016 8.500 8.550 8.300 8.310 217,610 -0.16(-1.89%)
Dec 02, 2016 8.350 8.530 8.350 8.470 387,588 +0.10(+1.19%)
Dec 01, 2016 8.350 8.560 8.330 8.370 357,505 +0.01(+0.12%)
Nov 30, 2016 8.100 8.380 8.100 8.360 558,006 +0.35(+4.37%)
Nov 29, 2016 7.880 8.080 7.880 8.010 154,438 +0.08(+1.01%)
Nov 28, 2016 7.970 7.990 7.880 7.930 201,858 +0.01(+0.13%)
Nov 25, 2016 7.860 7.980 7.860 7.920 105,978 +0.05(+0.64%)
Nov 24, 2016 7.800 7.900 7.800 7.870 76,949 +0.07(+0.90%)
Nov 23, 2016 7.830 7.940 7.790 7.800 274,063 -0.01(-0.13%)
Nov 22, 2016 7.660 7.810 7.630 7.810 361,492 +0.19(+2.49%)
Nov 21, 2016 7.650 7.650 7.550 7.620 195,570 +0.03(+0.40%)
Nov 18, 2016 7.690 7.690 7.520 7.590 237,371 -0.06(-0.78%)
Nov 17, 2016 7.680 7.750 7.600 7.650 189,357 +0.01(+0.13%)
Nov 16, 2016 7.550 7.670 7.500 7.640 201,954 +0.03(+0.39%)
Nov 15, 2016 7.530 7.675 7.460 7.610 160,966 +0.12(+1.60%)
Nov 14, 2016 7.520 7.750 7.480 7.490 217,722 -0.06(-0.79%)
Nov 11, 2016 7.380 7.630 7.320 7.550 184,723 +0.18(+2.44%)
Nov 10, 2016 7.590 7.650 7.250 7.370 603,971 +0.12(+1.66%)
Nov 09, 2016 7.120 7.480 7.120 7.250 904,066 +0.12(+1.68%)
Nov 08, 2016 7.160 7.200 7.100 7.130 263,961 -0.05(-0.70%)
Nov 07, 2016 7.090 7.210 7.070 7.180 166,511 +0.11(+1.56%)
Nov 04, 2016 7.170 7.170 7.020 7.070 194,490 -0.12(-1.67%)
Nov 03, 2016 7.000 7.280 6.910 7.190 870,093 +0.19(+2.71%)
Nov 02, 2016 7.230 7.250 6.980 7.000 215,303 -0.22(-3.05%)
Nov 01, 2016 7.300 7.300 7.210 7.220 286,475 -0.03(-0.41%)
Oct 31, 2016 7.400 7.400 7.250 7.250 207,930 -0.11(-1.49%)
Oct 28, 2016 7.510 7.590 7.340 7.360 236,413 -0.16(-2.13%)
Oct 27, 2016 7.720 7.720 7.520 7.520 313,609 -0.14(-1.83%)
Oct 26, 2016 7.830 7.960 7.650 7.660 205,505 -0.17(-2.17%)
Oct 25, 2016 7.820 7.990 7.770 7.830 161,340 +0.03(+0.38%)
Oct 24, 2016 7.960 7.970 7.770 7.800 141,616 -0.18(-2.26%)
Oct 21, 2016 8.000 8.000 7.940 7.980 83,016 -0.02(-0.25%)
Oct 20, 2016 7.990 8.000 7.920 8.000 236,238 +0.05(+0.63%)
Oct 19, 2016 7.950 8.000 7.905 7.950 110,979 +0.04(+0.51%)
Oct 18, 2016 7.800 7.920 7.735 7.910 166,702 +0.16(+2.06%)
Oct 17, 2016 7.830 7.870 7.720 7.750 139,017 -0.05(-0.64%)
Oct 14, 2016 7.880 7.890 7.780 7.800 120,592 -0.06(-0.76%)
Oct 13, 2016 7.850 7.860 7.720 7.860 169,818 +0.00(+0.00%)
Oct 12, 2016 7.930 7.940 7.760 7.860 184,539 -0.05(-0.63%)
Oct 11, 2016 7.970 8.070 7.870 7.910 293,503 -0.12(-1.49%)
Oct 07, 2016 8.030 8.030 8.030 0 -0.02(-0.25%)
Oct 06, 2016 8.210 8.220 8.030 8.050 227,680 -0.14(-1.71%)
Oct 05, 2016 8.220 8.240 8.160 8.190 139,220 +0.02(+0.24%)
Oct 04, 2016 8.340 8.350 8.140 8.170 303,169 -0.14(-1.68%)
Oct 03, 2016 8.250 8.380 8.250 8.310 253,371 +0.05(+0.61%)
Sep 30, 2016 8.410 8.420 8.260 8.260 284,196 -0.14(-1.67%)
Sep 29, 2016 8.310 8.590 8.290 8.400 196,388 +0.11(+1.33%)
Sep 28, 2016 8.100 8.310 8.090 8.290 89,495 +0.18(+2.22%)
Sep 27, 2016 8.150 8.170 8.070 8.110 98,833 -0.05(-0.61%)
Sep 26, 2016 8.320 8.320 8.160 8.160 84,757 -0.12(-1.45%)
Sep 23, 2016 8.260 8.360 8.220 8.280 111,162 -0.11(-1.31%)
Sep 22, 2016 8.440 8.440 8.320 8.390 59,737 -0.02(-0.24%)
Sep 21, 2016 8.280 8.430 8.230 8.410 160,226 +0.18(+2.19%)
Sep 20, 2016 8.200 8.260 8.180 8.230 97,570 +0.03(+0.37%)
Sep 19, 2016 8.310 8.320 8.180 8.200 110,123 -0.09(-1.09%)
Sep 16, 2016 8.410 8.410 8.250 8.290 567,334 -0.12(-1.43%)
Sep 15, 2016 8.690 8.690 8.370 8.410 139,481 -0.25(-2.89%)
Sep 14, 2016 8.700 8.740 8.530 8.660 486,991 -0.10(-1.14%)
Sep 13, 2016 8.600 8.800 8.580 8.760 335,185 +0.11(+1.27%)
Sep 12, 2016 8.530 8.680 8.520 8.650 244,510 +0.07(+0.82%)
Sep 09, 2016 8.650 8.670 8.400 8.580 240,771 -0.04(-0.46%)
Sep 08, 2016 8.570 8.640 8.505 8.620 203,593 +0.05(+0.58%)
Sep 07, 2016 8.410 8.600 8.390 8.570 180,816 +0.16(+1.90%)
Sep 06, 2016 8.190 8.440 8.190 8.410 233,249 +0.23(+2.81%)
Sep 02, 2016 8.180 8.180 8.180 0 +0.00(+0.00%)
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.