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

Acreage Holdings Inc (OP: ACRGF )

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 (%)
Apr 30, 2020 2.485 2.639 2.140 2.259 950,156 -0.33(-12.60%)
Apr 29, 2020 2.960 2.960 2.580 2.584 960,787 -0.32(-10.90%)
Apr 28, 2020 2.815 3.020 2.800 2.900 633,785 +0.23(+8.61%)
Apr 27, 2020 2.360 2.780 2.360 2.670 700,172 +0.37(+16.09%)
Apr 24, 2020 2.390 2.480 2.200 2.300 519,600 +0.10(+4.55%)
Apr 23, 2020 2.250 2.380 2.200 2.200 428,263 -0.05(-2.22%)
Apr 22, 2020 2.170 2.380 2.160 2.250 365,723 +0.20(+9.76%)
Apr 21, 2020 2.190 2.210 2.030 2.050 570,289 +0.03(+1.49%)
Apr 20, 2020 1.690 2.230 1.605 2.020 1,465,007 +0.41(+25.58%)
Apr 17, 2020 1.635 1.700 1.564 1.609 266,900 -0.00(-0.09%)
Apr 16, 2020 1.830 1.830 1.580 1.610 182,285 +0.01(+0.63%)
Apr 15, 2020 1.720 1.732 1.590 1.600 318,928 -0.11(-6.43%)
Apr 14, 2020 1.730 1.800 1.660 1.710 302,570 +0.04(+2.67%)
Apr 13, 2020 1.800 1.880 1.620 1.665 278,260 -0.02(-1.33%)
Apr 09, 2020 1.700 1.810 1.660 1.688 539,100 -0.01(-0.71%)
Apr 08, 2020 1.800 1.850 1.679 1.700 736,340 -0.06(-3.30%)
Apr 07, 2020 1.825 2.130 1.744 1.758 344,185 -0.00(-0.11%)
Apr 06, 2020 1.920 2.070 1.700 1.760 440,458 +0.07(+3.90%)
Apr 03, 2020 2.070 2.120 1.680 1.694 534,400 -0.33(-16.14%)
Apr 02, 2020 2.010 2.110 1.920 2.020 164,484 +0.01(+0.50%)
Apr 01, 2020 2.276 2.400 2.000 2.010 257,493 -0.32(-13.68%)
Mar 31, 2020 2.200 2.690 2.200 2.329 308,945 -0.07(-2.98%)
Mar 30, 2020 2.650 2.700 2.400 2.400 384,739 -0.20(-7.69%)
Mar 27, 2020 2.600 2.756 2.300 2.600 432,000 +0.09(+3.75%)
Mar 26, 2020 2.130 2.600 2.110 2.506 600,203 +0.20(+8.53%)
Mar 25, 2020 2.270 2.572 2.200 2.309 643,167 +0.06(+2.62%)
Mar 24, 2020 1.862 2.450 1.850 2.250 576,898 +0.53(+30.81%)
Mar 23, 2020 1.860 2.066 1.530 1.720 558,912 -0.08(-4.36%)
Mar 20, 2020 1.700 1.840 1.490 1.798 541,900 +0.23(+14.66%)
Mar 19, 2020 1.470 1.745 1.470 1.569 631,611 +0.02(+1.62%)
Mar 18, 2020 1.615 1.850 1.480 1.544 505,950 -0.13(-7.57%)
Mar 17, 2020 1.640 2.150 1.530 1.670 501,505 -0.07(-4.02%)
Mar 16, 2020 1.685 2.080 1.530 1.740 634,832 -0.42(-19.44%)
Mar 13, 2020 2.600 2.600 1.830 2.160 585,700 +0.16(+8.08%)
Mar 12, 2020 2.440 2.550 1.830 1.998 774,742 -0.50(-19.87%)
Mar 11, 2020 3.070 3.250 2.338 2.494 696,178 -0.79(-23.96%)
Mar 10, 2020 3.200 3.530 3.100 3.280 183,980 +0.03(+0.92%)
Mar 09, 2020 3.430 3.620 3.000 3.250 304,285 -0.40(-10.96%)
Mar 06, 2020 3.330 3.650 3.240 3.650 427,900 +0.00(+0.04%)
Mar 05, 2020 3.390 3.670 3.390 3.648 223,591 -0.03(-0.86%)
Mar 04, 2020 3.550 3.700 3.378 3.680 434,702 +0.18(+5.14%)
Mar 03, 2020 3.950 3.990 3.450 3.500 781,642 -0.35(-9.19%)
Mar 02, 2020 4.250 4.250 3.760 3.854 237,563 -0.12(-3.13%)
Feb 28, 2020 4.000 4.020 3.750 3.978 273,800 -0.03(-0.77%)
Feb 27, 2020 4.035 4.360 3.850 4.010 548,370 -0.43(-9.74%)
Feb 26, 2020 4.500 4.700 4.380 4.442 239,372 -0.21(-4.47%)
Feb 25, 2020 4.650 4.910 4.500 4.650 277,163 +0.04(+0.98%)
Feb 24, 2020 5.030 5.065 4.500 4.605 547,750 -0.41(-8.27%)
Feb 21, 2020 5.150 5.250 5.020 5.020 109,800 -0.17(-3.28%)
Feb 20, 2020 5.010 5.342 4.990 5.190 133,181 +0.04(+0.78%)
Feb 19, 2020 5.055 5.430 5.019 5.150 255,202 -0.04(-0.87%)
Feb 18, 2020 5.660 5.660 5.100 5.195 216,669 -0.36(-6.56%)
Feb 14, 2020 5.690 5.970 5.390 5.560 355,700 +0.51(+10.10%)
Feb 13, 2020 5.080 5.080 4.900 5.050 162,068 +0.05(+1.00%)
Feb 12, 2020 5.110 5.220 5.000 5.000 177,454 -0.10(-1.96%)
Feb 11, 2020 5.206 5.290 5.050 5.100 270,819 -0.19(-3.59%)
Feb 10, 2020 5.680 5.680 5.130 5.290 379,255 -0.24(-4.34%)
Feb 07, 2020 5.800 5.970 5.248 5.530 375,100 -0.40(-6.75%)
Feb 06, 2020 6.120 6.120 5.900 5.930 52,311 -0.06(-1.00%)
Feb 05, 2020 6.130 6.190 5.900 5.990 94,478 -0.09(-1.42%)
Feb 04, 2020 5.940 6.100 5.900 6.076 133,815 +0.23(+3.86%)
Feb 03, 2020 6.000 6.003 5.765 5.850 96,991 +0.04(+0.69%)
Jan 31, 2020 5.870 6.080 5.780 5.810 202,000 -0.24(-3.97%)
Jan 30, 2020 5.809 6.051 5.798 6.050 494,409 +0.15(+2.54%)
Jan 29, 2020 6.000 6.102 5.820 5.900 148,099 -0.11(-1.86%)
Jan 28, 2020 5.970 6.290 5.890 6.012 201,971 +0.19(+3.21%)
Jan 27, 2020 5.820 6.050 5.600 5.825 124,840 -0.21(-3.56%)
Jan 24, 2020 6.220 6.450 5.500 6.040 398,100 -0.32(-5.05%)
Jan 23, 2020 6.630 6.630 6.170 6.362 137,319 -0.13(-1.98%)
Jan 22, 2020 6.446 6.600 6.298 6.490 228,745 +0.04(+0.62%)
Jan 21, 2020 6.955 7.100 6.380 6.450 469,534 -0.39(-5.70%)
Jan 17, 2020 6.490 6.900 6.260 6.840 263,100 +0.34(+5.23%)
Jan 16, 2020 6.810 6.810 6.350 6.500 347,591 -0.15(-2.26%)
Jan 15, 2020 5.870 6.851 5.870 6.650 730,282 +0.81(+13.87%)
Jan 14, 2020 5.800 6.170 5.660 5.840 292,172 +0.03(+0.52%)
Jan 13, 2020 5.630 5.850 5.280 5.810 167,666 +0.48(+9.01%)
Jan 10, 2020 5.340 5.640 5.280 5.330 255,100 -0.10(-1.84%)
Jan 09, 2020 5.510 5.945 5.390 5.430 304,720 -0.22(-3.89%)
Jan 08, 2020 5.250 5.960 5.250 5.650 127,539 +0.18(+3.29%)
Jan 07, 2020 6.110 6.110 5.450 5.470 194,982 -0.23(-4.04%)
Jan 06, 2020 5.700 5.996 5.570 5.700 157,955 -0.05(-0.87%)
Jan 03, 2020 5.750 5.878 5.659 5.750 82,900 -0.03(-0.52%)
Jan 02, 2020 6.200 6.200 5.700 5.780 171,030 -0.14(-2.30%)
Dec 31, 2019 5.500 5.980 5.280 5.916 435,300 +0.47(+8.55%)
Dec 30, 2019 6.190 6.190 5.250 5.450 480,742 -0.72(-11.67%)
Dec 27, 2019 6.600 6.600 6.050 6.170 258,500 -0.43(-6.52%)
Dec 26, 2019 6.520 6.680 6.480 6.600 230,184 -0.05(-0.75%)
Dec 24, 2019 6.330 6.800 6.330 6.650 116,900 +0.05(+0.76%)
Dec 23, 2019 6.930 7.080 6.520 6.600 272,671 -0.26(-3.77%)
Dec 20, 2019 6.350 7.080 6.348 6.859 429,600 +0.50(+7.84%)
Dec 19, 2019 6.240 6.460 6.090 6.360 152,365 +0.23(+3.75%)
Dec 18, 2019 6.660 6.710 5.960 6.130 241,141 -0.37(-5.69%)
Dec 17, 2019 5.880 6.590 5.804 6.500 486,641 +0.51(+8.51%)
Dec 16, 2019 5.350 6.000 5.248 5.990 565,805 +0.67(+12.59%)
Dec 13, 2019 5.870 5.870 5.300 5.320 184,600 -0.17(-3.10%)
Dec 12, 2019 5.290 5.536 5.210 5.490 127,656 +0.18(+3.39%)
Dec 11, 2019 5.325 5.468 5.210 5.310 158,058 -0.01(-0.19%)
Dec 10, 2019 5.600 5.600 5.244 5.320 184,193 -0.23(-4.14%)
Dec 09, 2019 5.290 5.765 5.270 5.550 353,571 +0.28(+5.31%)
Dec 06, 2019 5.330 5.330 5.150 5.270 112,300 +0.03(+0.57%)
Dec 05, 2019 5.240 5.400 5.140 5.240 130,426 +0.08(+1.55%)
Dec 04, 2019 5.300 5.620 5.150 5.160 280,576 -0.05(-0.96%)
Dec 03, 2019 5.050 5.370 5.050 5.210 182,979 +0.08(+1.56%)
Dec 02, 2019 5.360 5.630 5.020 5.130 257,074 -0.48(-8.51%)
Nov 29, 2019 5.510 5.770 5.350 5.607 178,000 +0.36(+6.80%)
Nov 27, 2019 4.890 5.310 4.890 5.250 433,900 +0.16(+3.14%)
Nov 26, 2019 5.430 5.430 5.000 5.090 499,473 -0.37(-6.78%)
Nov 25, 2019 6.030 6.100 5.380 5.460 347,618 -0.31(-5.37%)
Nov 22, 2019 6.707 6.790 5.650 5.770 746,300 -1.10(-16.01%)
Nov 21, 2019 5.470 6.910 5.350 6.870 1,549,062 +1.75(+34.18%)
Nov 20, 2019 4.290 5.186 4.200 5.120 860,696 +0.96(+23.08%)
Nov 19, 2019 4.480 4.480 4.090 4.160 501,662 -0.24(-5.45%)
Nov 18, 2019 4.350 5.240 4.144 4.400 610,620 +0.10(+2.33%)
Nov 15, 2019 4.270 4.381 4.080 4.300 426,600 +0.03(+0.70%)
Nov 14, 2019 4.550 4.550 3.840 4.270 894,231 -0.30(-6.56%)
Nov 13, 2019 4.540 4.976 4.410 4.570 319,959 -0.25(-5.19%)
Nov 12, 2019 4.850 5.050 4.798 4.820 173,713 -0.08(-1.63%)
Nov 11, 2019 5.010 5.230 4.899 4.900 155,692 -0.23(-4.48%)
Nov 08, 2019 4.830 5.215 4.830 5.130 619,900 +0.21(+4.16%)
Nov 07, 2019 5.100 5.340 4.900 4.925 229,345 -0.17(-3.36%)
Nov 06, 2019 5.520 5.520 5.019 5.096 222,736 -0.29(-5.43%)
Nov 05, 2019 5.680 5.680 5.309 5.388 309,919 -0.16(-2.88%)
Nov 04, 2019 6.000 6.069 5.510 5.548 244,941 -0.37(-6.28%)
Nov 01, 2019 6.000 6.090 5.800 5.920 111,800 +0.00(+0.00%)
Oct 31, 2019 5.850 5.976 5.840 5.920 115,270 +0.01(+0.20%)
Oct 30, 2019 5.760 6.010 5.760 5.908 121,772 +0.13(+2.21%)
Oct 29, 2019 5.950 6.070 5.650 5.780 189,146 -0.20(-3.34%)
Oct 28, 2019 5.850 6.220 5.850 5.980 307,749 -0.02(-0.33%)
Oct 25, 2019 5.775 6.090 5.500 6.000 238,400 +0.39(+6.95%)
Oct 24, 2019 5.760 5.800 5.410 5.610 261,050 +0.00(+0.00%)
Oct 23, 2019 5.520 5.870 5.520 5.610 206,447 -0.10(-1.75%)
Oct 22, 2019 5.760 6.080 5.700 5.710 163,555 -0.16(-2.78%)
Oct 21, 2019 6.040 6.050 5.820 5.873 142,829 -0.10(-1.62%)
Oct 18, 2019 6.085 6.132 5.900 5.970 130,200 -0.11(-1.81%)
Oct 17, 2019 6.040 6.135 5.960 6.080 146,364 +0.12(+2.01%)
Oct 16, 2019 6.150 6.160 5.830 5.960 145,416 -0.10(-1.65%)
Oct 15, 2019 5.900 6.260 5.900 6.060 290,050 +0.18(+3.06%)
Oct 14, 2019 5.800 6.000 5.700 5.880 197,345 +0.08(+1.38%)
Oct 11, 2019 6.200 6.358 5.750 5.800 492,400 -0.30(-4.92%)
Oct 10, 2019 6.530 6.700 6.060 6.100 350,022 -0.70(-10.29%)
Oct 09, 2019 6.840 7.040 6.704 6.800 184,759 -0.03(-0.44%)
Oct 08, 2019 6.350 6.992 6.264 6.830 539,269 -0.23(-3.26%)
Oct 07, 2019 7.150 7.290 7.000 7.060 142,790 -0.15(-2.03%)
Oct 04, 2019 7.560 7.626 7.150 7.206 133,700 -0.22(-3.01%)
Oct 03, 2019 7.330 7.490 7.080 7.430 258,498 +0.20(+2.77%)
Oct 02, 2019 7.160 7.560 6.948 7.230 261,118 +0.03(+0.42%)
Oct 01, 2019 7.540 7.920 7.200 7.200 375,273 -0.19(-2.57%)
Sep 30, 2019 8.100 8.200 7.264 7.390 268,756 -0.70(-8.65%)
Sep 27, 2019 8.350 8.550 7.880 8.090 219,700 -0.44(-5.16%)
Sep 26, 2019 8.655 8.720 8.324 8.530 184,654 +0.25(+3.02%)
Sep 25, 2019 8.250 8.650 7.575 8.280 201,206 -0.01(-0.12%)
Sep 24, 2019 8.790 9.020 8.150 8.290 300,815 -0.52(-5.90%)
Sep 23, 2019 8.852 9.110 8.570 8.810 423,199 +0.25(+2.92%)
Sep 20, 2019 8.165 8.560 8.110 8.560 219,000 +0.52(+6.47%)
Sep 19, 2019 8.190 8.350 7.998 8.040 179,285 -0.22(-2.65%)
Sep 18, 2019 7.920 8.500 7.920 8.258 99,721 -0.00(-0.04%)
Sep 17, 2019 8.385 8.595 8.150 8.262 106,149 -0.07(-0.82%)
Sep 16, 2019 8.320 8.705 8.080 8.330 103,397 +0.09(+1.07%)
Sep 13, 2019 8.150 8.400 8.052 8.242 151,900 -0.05(-0.59%)
Sep 12, 2019 8.605 8.696 8.100 8.290 121,590 -0.31(-3.60%)
Sep 11, 2019 9.000 9.250 8.540 8.600 183,810 -0.42(-4.64%)
Sep 10, 2019 8.620 9.040 8.500 9.018 158,922 +0.38(+4.38%)
Sep 09, 2019 8.960 9.000 8.400 8.640 237,503 +0.01(+0.12%)
Sep 06, 2019 8.165 8.756 7.940 8.630 390,600 +0.69(+8.69%)
Sep 05, 2019 7.165 8.160 7.100 7.940 393,032 +0.84(+11.83%)
Sep 04, 2019 7.730 7.946 7.048 7.100 333,327 -0.53(-6.93%)
Sep 03, 2019 7.560 7.670 7.210 7.628 200,215 +0.35(+4.79%)
Aug 30, 2019 7.650 8.030 7.250 7.280 154,200 -0.39(-5.08%)
Aug 29, 2019 7.860 7.990 7.649 7.670 242,425 +0.05(+0.71%)
Aug 28, 2019 7.550 8.000 7.548 7.616 229,857 -0.08(-1.09%)
Aug 27, 2019 8.670 8.670 7.560 7.700 293,820 -1.05(-12.00%)
Aug 26, 2019 8.690 9.333 8.690 8.750 99,284 -0.32(-3.53%)
Aug 23, 2019 9.200 9.500 8.900 9.070 126,400 -0.13(-1.41%)
Aug 22, 2019 9.490 9.588 9.160 9.200 100,365 -0.31(-3.26%)
Aug 21, 2019 9.807 10.00 9.450 9.510 111,264 -0.09(-0.94%)
Aug 20, 2019 9.750 10.19 9.600 9.600 156,184 -0.26(-2.60%)
Aug 19, 2019 10.34 10.48 9.600 9.856 195,511 -0.24(-2.42%)
Aug 16, 2019 10.44 10.65 9.980 10.10 145,400 +0.14(+1.41%)
Aug 15, 2019 10.67 11.02 9.890 9.960 362,314 -1.25(-11.15%)
Aug 14, 2019 12.04 12.22 10.81 11.21 231,908 -1.13(-9.17%)
Aug 13, 2019 11.55 12.51 11.11 12.34 204,959 +1.06(+9.41%)
Aug 12, 2019 10.95 11.40 10.75 11.28 200,307 +0.32(+2.92%)
Aug 09, 2019 11.24 11.31 10.90 10.96 113,600 -0.25(-2.23%)
Aug 08, 2019 11.05 11.43 10.86 11.21 168,489 +0.40(+3.70%)
Aug 07, 2019 11.15 11.24 10.77 10.81 206,673 -0.39(-3.48%)
Aug 06, 2019 11.81 11.81 10.91 11.20 268,796 -0.40(-3.45%)
Aug 05, 2019 10.80 11.80 10.80 11.60 260,078 -0.20(-1.68%)
Aug 02, 2019 11.97 12.04 11.79 11.80 278,200 -0.09(-0.77%)
Aug 01, 2019 12.64 12.64 11.50 11.89 271,904 -0.62(-4.93%)
Jul 31, 2019 13.20 13.20 12.30 12.51 158,085 -0.49(-3.80%)
Jul 30, 2019 13.50 13.50 12.64 13.00 108,695 -0.24(-1.81%)
Jul 29, 2019 13.45 13.45 12.80 13.24 149,883 +0.14(+1.07%)
Jul 26, 2019 12.98 13.55 12.98 13.10 126,800 -0.15(-1.13%)
Jul 25, 2019 13.33 13.33 12.61 13.25 125,623 +0.25(+1.92%)
Jul 24, 2019 13.68 13.68 12.85 13.00 117,397 -0.10(-0.76%)
Jul 23, 2019 14.21 14.21 13.03 13.10 113,424 -0.76(-5.48%)
Jul 22, 2019 14.81 14.81 13.24 13.86 161,352 -0.17(-1.21%)
Jul 19, 2019 13.97 14.32 13.80 14.03 103,500 -0.29(-2.03%)
Jul 18, 2019 15.07 15.10 14.05 14.32 176,190 -0.63(-4.21%)
Jul 17, 2019 15.06 15.12 14.75 14.95 229,721 +0.55(+3.82%)
Jul 16, 2019 13.65 14.53 13.65 14.40 267,463 +0.75(+5.49%)
Jul 15, 2019 12.54 13.77 12.54 13.65 304,001 +0.81(+6.31%)
Jul 12, 2019 13.12 13.30 11.75 12.84 602,100 -0.36(-2.73%)
Jul 11, 2019 14.27 14.30 12.84 13.20 418,217 -0.75(-5.38%)
Jul 10, 2019 14.53 14.53 13.61 13.95 200,269 -0.11(-0.78%)
Jul 09, 2019 14.96 15.15 14.00 14.06 332,746 -1.00(-6.64%)
Jul 08, 2019 14.86 15.47 14.86 15.06 173,338 -0.04(-0.26%)
Jul 05, 2019 15.43 15.55 14.62 15.10 201,500 -0.34(-2.22%)
Jul 03, 2019 15.55 15.69 14.90 15.44 315,900 -0.39(-2.44%)
Jul 02, 2019 16.50 16.81 15.78 15.83 136,985 -0.73(-4.41%)
Jul 01, 2019 16.47 16.76 16.42 16.56 85,229 +0.13(+0.82%)
Jun 28, 2019 16.50 16.80 16.40 16.43 104,800 -0.04(-0.27%)
Jun 27, 2019 16.90 17.01 16.47 16.47 233,201 -0.50(-2.95%)
Jun 26, 2019 17.00 17.01 16.75 16.97 154,259 -0.05(-0.28%)
Jun 25, 2019 17.51 17.72 16.90 17.02 368,538 -2.39(-12.32%)
Jun 24, 2019 20.36 20.37 19.35 19.41 430,694 +0.31(+1.63%)
Jun 21, 2019 19.16 19.23 18.11 19.10 234,100 -0.20(-1.04%)
Jun 20, 2019 19.93 20.34 19.20 19.30 158,865 -0.26(-1.33%)
Jun 19, 2019 19.04 19.60 19.04 19.56 144,978 +0.56(+2.95%)
Jun 18, 2019 19.40 19.40 18.75 19.00 110,023 +0.00(+0.00%)
Jun 17, 2019 18.60 19.12 18.30 19.00 138,074 +0.25(+1.34%)
Jun 14, 2019 18.44 18.76 17.86 18.75 140,400 +0.59(+3.24%)
Jun 13, 2019 18.92 18.92 17.89 18.16 105,124 -0.32(-1.73%)
Jun 12, 2019 18.25 18.83 18.21 18.48 76,302 +0.12(+0.65%)
Jun 11, 2019 18.50 18.70 18.20 18.36 88,025 -0.08(-0.43%)
Jun 10, 2019 18.81 18.82 18.02 18.44 119,026 +0.44(+2.42%)
Jun 07, 2019 18.32 18.57 17.99 18.00 102,700 +0.00(+0.03%)
Jun 06, 2019 18.04 18.86 17.57 18.00 103,934 +0.03(+0.17%)
Jun 05, 2019 18.90 18.90 17.91 17.97 170,483 -0.03(-0.17%)
Jun 04, 2019 17.07 18.16 17.07 18.00 175,789 +0.95(+5.57%)
Jun 03, 2019 17.75 18.78 16.88 17.05 206,131 -1.21(-6.62%)
May 31, 2019 19.01 19.38 18.03 18.26 157,600 -0.19(-1.05%)
May 30, 2019 18.48 19.20 18.25 18.45 102,794 +0.15(+0.83%)
May 29, 2019 19.18 19.32 18.10 18.30 208,164 -0.91(-4.74%)
May 28, 2019 19.34 19.35 19.06 19.21 296,998 +0.22(+1.16%)
May 24, 2019 18.85 19.41 18.45 18.99 227,500 +0.33(+1.77%)
May 23, 2019 19.41 19.55 18.23 18.66 116,572 -0.59(-3.06%)
May 22, 2019 18.46 19.31 18.20 19.25 89,415 +0.91(+4.99%)
May 21, 2019 18.72 18.72 18.25 18.34 127,264 -0.29(-1.53%)
May 20, 2019 18.59 18.76 18.18 18.62 62,925 +0.15(+0.81%)
May 17, 2019 19.04 19.05 18.41 18.47 93,500 -0.44(-2.33%)
May 16, 2019 18.90 19.40 18.78 18.91 122,137 +0.11(+0.59%)
May 15, 2019 19.56 19.57 18.56 18.80 174,837 -0.34(-1.78%)
May 14, 2019 19.05 20.00 18.79 19.14 122,240 +0.28(+1.48%)
May 13, 2019 19.61 20.00 18.65 18.86 243,559 -1.26(-6.26%)
May 10, 2019 19.74 20.28 19.25 20.12 189,900 +0.12(+0.60%)
May 09, 2019 20.40 20.40 19.50 20.00 175,326 -0.25(-1.23%)
May 08, 2019 20.61 20.61 19.90 20.25 121,049 +0.10(+0.50%)
May 07, 2019 20.99 21.06 19.93 20.15 245,928 -0.63(-3.02%)
May 06, 2019 21.50 21.70 20.65 20.78 289,184 -1.22(-5.55%)
May 03, 2019 22.30 22.76 21.82 22.00 158,800 -0.49(-2.18%)
May 02, 2019 24.02 24.21 22.33 22.49 284,196 -1.64(-6.78%)
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.