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

TELUS Corporation (NY: TU )

16.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2016 9.773 9.773 9.663 9.715 613,362 -0.06(-0.63%)
May 27, 2016 9.773 9.776 9.776 9.776 480,017 -0.02(-0.25%)
May 26, 2016 9.785 9.847 9.730 9.801 704,732 +0.11(+1.11%)
May 25, 2016 9.626 9.709 9.608 9.693 597,439 +0.10(+1.02%)
May 24, 2016 9.497 9.601 9.470 9.595 724,115 +0.10(+1.00%)
May 23, 2016 9.497 9.546 9.470 9.500 345,273 +0.01(+0.06%)
May 20, 2016 9.488 9.555 9.485 9.494 1,142,080 +0.04(+0.45%)
May 19, 2016 9.482 9.491 9.408 9.451 401,532 -0.12(-1.22%)
May 18, 2016 9.589 9.669 9.519 9.568 604,316 -0.06(-0.57%)
May 17, 2016 9.641 9.690 9.583 9.623 554,322 -0.08(-0.79%)
May 16, 2016 9.632 9.733 9.608 9.700 593,666 +0.10(+1.02%)
May 13, 2016 9.724 9.724 9.577 9.601 418,117 -0.14(-1.42%)
May 12, 2016 9.733 9.785 9.623 9.739 431,305 +0.06(+0.60%)
May 11, 2016 9.586 9.754 9.562 9.681 795,293 +0.10(+0.99%)
May 10, 2016 9.503 9.609 9.494 9.586 595,316 +0.13(+1.33%)
May 09, 2016 9.479 9.503 9.420 9.460 1,096,387 -0.02(-0.19%)
May 06, 2016 9.408 9.516 9.396 9.479 516,123 +0.04(+0.45%)
May 05, 2016 9.497 9.528 9.408 9.436 895,272 -0.02(-0.23%)
May 04, 2016 9.448 9.488 9.396 9.457 865,655 -0.06(-0.61%)
May 03, 2016 9.663 9.693 9.482 9.516 523,982 -0.22(-2.30%)
May 02, 2016 9.761 9.862 9.703 9.739 1,267,931 +0.03(+0.32%)
Apr 29, 2016 9.742 9.752 9.657 9.709 970,330 +0.01(+0.06%)
Apr 28, 2016 9.580 9.746 9.571 9.703 483,921 +0.11(+1.18%)
Apr 27, 2016 9.568 9.614 9.479 9.589 670,648 +0.04(+0.42%)
Apr 26, 2016 9.601 9.644 9.525 9.549 574,596 -0.01(-0.13%)
Apr 25, 2016 9.512 9.623 9.512 9.562 422,294 +0.02(+0.19%)
Apr 22, 2016 9.580 9.638 9.479 9.543 780,922 +0.02(+0.26%)
Apr 21, 2016 9.693 9.693 9.476 9.519 697,949 -0.19(-1.93%)
Apr 20, 2016 9.746 9.770 9.696 9.706 1,086,421 -0.05(-0.53%)
Apr 19, 2016 9.841 9.853 9.724 9.758 710,843 -0.00(-0.03%)
Apr 18, 2016 9.592 9.770 9.592 9.761 1,187,085 +0.11(+1.14%)
Apr 15, 2016 9.749 9.770 9.614 9.650 1,019,000 -0.10(-1.01%)
Apr 14, 2016 9.755 9.822 9.687 9.749 821,140 +0.01(+0.13%)
Apr 13, 2016 9.908 9.933 9.730 9.736 861,563 -0.11(-1.15%)
Apr 12, 2016 9.810 9.902 9.764 9.850 915,460 +0.06(+0.66%)
Apr 11, 2016 9.831 9.893 9.785 9.785 605,167 +0.03(+0.31%)
Apr 08, 2016 9.795 9.858 9.733 9.755 569,642 +0.05(+0.54%)
Apr 07, 2016 9.715 9.721 9.611 9.703 593,288 -0.12(-1.22%)
Apr 06, 2016 9.801 9.896 9.721 9.822 532,405 +0.02(+0.22%)
Apr 05, 2016 9.779 9.862 9.721 9.801 684,993 -0.08(-0.81%)
Apr 04, 2016 9.905 9.954 9.847 9.880 424,773 -0.06(-0.56%)
Apr 01, 2016 9.871 9.969 9.865 9.936 709,007 -0.04(-0.40%)
Mar 31, 2016 10.08 10.11 9.972 9.976 650,991 -0.08(-0.76%)
Mar 30, 2016 9.939 10.10 9.939 10.05 659,450 +0.17(+1.71%)
Mar 29, 2016 9.764 9.914 9.696 9.883 473,935 +0.11(+1.10%)
Mar 28, 2016 9.663 9.776 9.617 9.776 476,825 +0.13(+1.40%)
Mar 24, 2016 9.565 9.641 9.641 9.641 626,436 -0.01(-0.13%)
Mar 23, 2016 9.598 9.654 9.555 9.654 754,475 -0.10(-1.07%)
Mar 22, 2016 9.712 9.779 9.693 9.758 641,400 -0.00(-0.03%)
Mar 21, 2016 9.635 9.788 9.635 9.761 816,470 +0.09(+0.89%)
Mar 18, 2016 9.807 9.807 9.629 9.675 1,161,600 -0.14(-1.41%)
Mar 17, 2016 9.638 9.830 9.638 9.813 757,146 +0.26(+2.70%)
Mar 16, 2016 9.420 9.580 9.396 9.555 646,771 +0.10(+1.07%)
Mar 15, 2016 9.374 9.466 9.350 9.454 646,719 +0.02(+0.26%)
Mar 14, 2016 9.424 9.448 9.310 9.430 564,852 -0.03(-0.29%)
Mar 11, 2016 9.374 9.494 9.368 9.457 630,681 +0.17(+1.82%)
Mar 10, 2016 9.307 9.374 9.246 9.289 821,263 -0.05(-0.56%)
Mar 09, 2016 9.108 9.347 9.080 9.341 1,029,328 +0.30(+3.29%)
Mar 08, 2016 8.947 9.058 8.925 9.043 893,673 +0.07(+0.74%)
Mar 07, 2016 8.844 9.061 8.835 8.977 1,033,575 +0.09(+1.02%)
Mar 04, 2016 8.853 8.898 8.780 8.886 471,766 +0.05(+0.55%)
Mar 03, 2016 8.780 8.880 8.774 8.838 671,659 +0.03(+0.31%)
Mar 02, 2016 8.892 8.892 8.753 8.811 581,746 -0.13(-1.45%)
Mar 01, 2016 8.808 8.941 8.738 8.941 788,781 +0.14(+1.54%)
Feb 29, 2016 8.744 8.826 8.672 8.805 806,576 +0.05(+0.55%)
Feb 26, 2016 8.850 8.856 8.750 8.756 891,495 -0.05(-0.55%)
Feb 25, 2016 8.856 8.889 8.783 8.805 620,263 -0.02(-0.21%)
Feb 24, 2016 8.614 8.835 8.572 8.823 787,109 +0.10(+1.18%)
Feb 23, 2016 8.687 8.759 8.687 8.720 531,975 -0.01(-0.10%)
Feb 22, 2016 8.765 8.829 8.711 8.729 993,605 +0.08(+0.98%)
Feb 19, 2016 8.575 8.720 8.548 8.644 809,228 +0.03(+0.32%)
Feb 18, 2016 8.490 8.641 8.487 8.617 721,307 +0.14(+1.64%)
Feb 17, 2016 8.518 8.527 8.400 8.478 1,274,031 +0.04(+0.47%)
Feb 16, 2016 8.638 8.641 8.388 8.439 1,226,815 -0.15(-1.79%)
Feb 12, 2016 8.530 8.593 8.593 8.593 2,313,441 -0.02(-0.25%)
Feb 11, 2016 8.400 8.623 8.297 8.614 1,047,767 -0.04(-0.42%)
Feb 10, 2016 8.617 8.741 8.575 8.650 865,634 +0.01(+0.10%)
Feb 09, 2016 8.657 8.792 8.578 8.641 1,103,088 -0.06(-0.73%)
Feb 08, 2016 8.705 8.786 8.657 8.705 1,253,729 -0.08(-0.93%)
Feb 05, 2016 8.771 8.802 8.713 8.786 1,094,370 -0.02(-0.21%)
Feb 04, 2016 8.783 8.849 8.747 8.805 974,051 +0.09(+1.08%)
Feb 03, 2016 8.572 8.726 8.545 8.711 1,260,094 +0.27(+3.15%)
Feb 02, 2016 8.321 8.454 8.264 8.445 706,748 -0.00(-0.04%)
Feb 01, 2016 8.394 8.521 8.303 8.448 949,348 +0.07(+0.83%)
Jan 29, 2016 8.366 8.475 8.345 8.379 1,606,339 +0.07(+0.84%)
Jan 28, 2016 8.125 8.336 8.039 8.309 1,310,986 +0.32(+4.01%)
Jan 27, 2016 7.986 8.168 7.919 7.989 1,307,792 -0.09(-1.16%)
Jan 26, 2016 7.956 8.161 7.919 8.082 940,759 +0.25(+3.24%)
Jan 25, 2016 7.983 7.983 7.820 7.829 666,056 -0.19(-2.41%)
Jan 22, 2016 7.931 8.037 7.883 8.022 725,368 +0.23(+2.99%)
Jan 21, 2016 7.590 7.820 7.563 7.789 2,013,541 +0.21(+2.83%)
Jan 20, 2016 7.542 7.626 7.354 7.575 1,528,850 -0.07(-0.87%)
Jan 19, 2016 7.626 7.798 7.611 7.641 846,590 +0.07(+0.96%)
Jan 15, 2016 7.690 7.569 7.569 7.569 1,023,011 -0.27(-3.47%)
Jan 14, 2016 7.814 7.862 7.759 7.841 953,763 +0.02(+0.31%)
Jan 13, 2016 8.019 8.049 7.792 7.817 669,160 -0.19(-2.41%)
Jan 12, 2016 7.983 8.037 7.874 8.010 933,521 +0.06(+0.80%)
Jan 11, 2016 8.034 8.046 7.937 7.946 804,184 -0.04(-0.45%)
Jan 08, 2016 8.116 8.116 7.959 7.983 957,238 -0.09(-1.12%)
Jan 07, 2016 8.004 8.116 7.977 8.073 1,356,037 -0.01(-0.11%)
Jan 06, 2016 8.137 8.179 8.067 8.082 1,045,212 -0.15(-1.87%)
Jan 05, 2016 8.227 8.309 8.116 8.237 1,255,781 +0.01(+0.11%)
Jan 04, 2016 8.249 8.279 8.104 8.227 1,058,156 -0.13(-1.52%)
Dec 31, 2015 8.448 8.354 8.354 8.354 1,973,210 -0.11(-1.32%)
Dec 30, 2015 8.533 8.533 8.457 8.466 2,109,365 -0.11(-1.23%)
Dec 29, 2015 8.484 8.607 8.403 8.572 2,892,288 +0.15(+1.72%)
Dec 28, 2015 8.493 8.493 8.379 8.427 830,413 -0.09(-1.03%)
Dec 24, 2015 8.484 8.515 8.515 8.515 769,161 +0.02(+0.18%)
Dec 23, 2015 8.430 8.518 8.430 8.499 1,968,652 +0.13(+1.55%)
Dec 22, 2015 8.366 8.430 8.288 8.369 710,868 +0.05(+0.58%)
Dec 21, 2015 8.397 8.406 8.288 8.321 771,206 -0.02(-0.18%)
Dec 18, 2015 8.137 8.385 8.128 8.336 1,288,663 +0.14(+1.70%)
Dec 17, 2015 8.620 8.620 7.969 8.197 4,056,962 -0.70(-7.91%)
Dec 16, 2015 8.777 8.944 8.738 8.901 834,311 +0.13(+1.48%)
Dec 15, 2015 8.817 8.817 8.711 8.771 745,480 +0.01(+0.10%)
Dec 14, 2015 8.608 8.777 8.605 8.762 929,834 +0.17(+2.00%)
Dec 11, 2015 8.780 8.792 8.560 8.590 912,032 -0.25(-2.80%)
Dec 10, 2015 8.862 8.947 8.817 8.838 701,171 -0.01(-0.07%)
Dec 09, 2015 8.980 9.040 8.799 8.844 1,264,906 -0.09(-1.01%)
Dec 08, 2015 9.048 9.057 8.887 8.934 780,989 -0.18(-1.93%)
Dec 07, 2015 9.220 9.253 9.077 9.110 916,302 -0.21(-2.24%)
Dec 04, 2015 9.307 9.357 9.226 9.319 826,707 -0.02(-0.19%)
Dec 03, 2015 9.438 9.447 9.274 9.336 583,889 -0.07(-0.76%)
Dec 02, 2015 9.453 9.485 9.387 9.408 1,158,700 -0.05(-0.54%)
Dec 01, 2015 9.473 9.539 9.435 9.458 650,573 +0.01(+0.06%)
Nov 30, 2015 9.363 9.521 9.357 9.453 1,208,694 +0.12(+1.24%)
Nov 27, 2015 9.333 9.372 9.325 9.336 232,922 +0.05(+0.51%)
Nov 25, 2015 9.277 9.289 9.289 9.289 775,568 +0.04(+0.42%)
Nov 24, 2015 9.223 9.342 9.182 9.250 880,980 +0.04(+0.39%)
Nov 23, 2015 9.310 9.319 9.202 9.214 736,668 -0.11(-1.15%)
Nov 20, 2015 9.393 9.417 9.304 9.322 390,185 -0.05(-0.57%)
Nov 19, 2015 9.319 9.399 9.313 9.375 563,417 +0.10(+1.03%)
Nov 18, 2015 9.220 9.301 9.152 9.280 433,636 +0.07(+0.81%)
Nov 17, 2015 9.196 9.244 9.146 9.205 674,116 +0.02(+0.23%)
Nov 16, 2015 8.991 9.202 8.946 9.185 677,374 +0.20(+2.25%)
Nov 13, 2015 9.116 9.122 8.961 8.982 572,634 -0.16(-1.73%)
Nov 12, 2015 9.191 9.214 9.104 9.140 844,727 -0.11(-1.19%)
Nov 11, 2015 9.253 9.307 9.161 9.250 509,181 +0.05(+0.52%)
Nov 10, 2015 9.235 9.259 9.140 9.202 672,839 -0.05(-0.51%)
Nov 09, 2015 9.277 9.292 9.196 9.250 780,811 -0.05(-0.51%)
Nov 06, 2015 9.450 9.453 9.250 9.298 1,034,881 -0.18(-1.89%)
Nov 05, 2015 9.717 9.756 9.470 9.476 1,266,403 -0.43(-4.30%)
Nov 04, 2015 9.941 10.07 9.866 9.902 1,025,846 -0.05(-0.51%)
Nov 03, 2015 9.851 9.982 9.753 9.953 733,827 +0.05(+0.51%)
Nov 02, 2015 9.941 9.950 9.831 9.902 947,718 -0.03(-0.33%)
Oct 30, 2015 9.985 10.03 9.867 9.935 1,126,629 -0.03(-0.27%)
Oct 29, 2015 9.905 9.991 9.887 9.962 652,323 -0.02(-0.18%)
Oct 28, 2015 9.956 10.03 9.896 9.979 1,023,038 +0.09(+0.87%)
Oct 27, 2015 9.953 9.988 9.878 9.893 483,895 -0.11(-1.07%)
Oct 26, 2015 10.04 10.07 9.962 10.00 341,965 +0.01(+0.09%)
Oct 23, 2015 10.05 10.06 9.953 9.991 621,213 -0.07(-0.65%)
Oct 22, 2015 9.926 10.08 9.917 10.06 661,896 +0.21(+2.12%)
Oct 21, 2015 9.840 9.923 9.840 9.848 996,889 +0.01(+0.09%)
Oct 20, 2015 9.694 9.869 9.694 9.840 537,704 +0.16(+1.66%)
Oct 19, 2015 9.712 9.753 9.661 9.679 525,357 -0.06(-0.64%)
Oct 16, 2015 9.807 9.822 9.688 9.741 765,807 -0.07(-0.70%)
Oct 15, 2015 9.750 9.854 9.735 9.810 1,667,502 +0.06(+0.64%)
Oct 14, 2015 9.768 9.863 9.712 9.747 536,005 -0.04(-0.40%)
Oct 13, 2015 9.762 9.860 9.685 9.786 571,623 -0.06(-0.57%)
Oct 12, 2015 9.825 9.896 9.787 9.843 372,417 +0.04(+0.39%)
Oct 09, 2015 9.795 9.887 9.744 9.804 786,387 +0.03(+0.30%)
Oct 08, 2015 9.649 9.780 9.595 9.774 479,324 +0.15(+1.52%)
Oct 07, 2015 9.619 9.637 9.515 9.628 917,568 +0.06(+0.65%)
Oct 06, 2015 9.694 9.712 9.503 9.566 784,479 -0.13(-1.38%)
Oct 05, 2015 9.691 9.759 9.658 9.700 636,930 +0.09(+0.96%)
Oct 02, 2015 9.322 9.607 9.298 9.607 1,005,743 +0.27(+2.90%)
Oct 01, 2015 9.470 9.485 9.322 9.336 852,107 -0.05(-0.57%)
Sep 30, 2015 9.503 9.518 9.345 9.390 781,862 -0.04(-0.44%)
Sep 29, 2015 9.488 9.536 9.411 9.432 654,282 -0.04(-0.41%)
Sep 28, 2015 9.503 9.637 9.470 9.470 2,091,726 -0.07(-0.69%)
Sep 25, 2015 9.569 9.598 9.497 9.536 660,119 +0.05(+0.50%)
Sep 24, 2015 9.405 9.548 9.387 9.488 558,990 +0.02(+0.19%)
Sep 23, 2015 9.604 9.610 9.441 9.470 736,977 -0.11(-1.18%)
Sep 22, 2015 9.598 9.652 9.540 9.584 679,114 -0.10(-0.98%)
Sep 21, 2015 9.595 9.688 9.557 9.679 621,704 +0.13(+1.31%)
Sep 18, 2015 9.509 9.595 9.467 9.554 1,671,062 +0.04(+0.38%)
Sep 17, 2015 9.518 9.628 9.438 9.518 660,163 -0.01(-0.12%)
Sep 16, 2015 9.426 9.557 9.405 9.530 703,022 +0.14(+1.46%)
Sep 15, 2015 9.316 9.405 9.244 9.393 868,152 +0.08(+0.90%)
Sep 14, 2015 9.432 9.456 9.301 9.310 693,309 -0.11(-1.20%)
Sep 11, 2015 9.509 9.521 9.363 9.423 618,009 -0.12(-1.25%)
Sep 10, 2015 9.527 9.642 9.509 9.542 516,218 +0.00(+0.00%)
Sep 09, 2015 9.575 9.682 9.515 9.542 579,560 -0.05(-0.50%)
Sep 08, 2015 9.640 9.679 9.548 9.589 803,101 +0.08(+0.85%)
Sep 04, 2015 9.521 9.509 9.509 9.509 866,078 -0.10(-1.04%)
Sep 03, 2015 9.436 9.644 9.430 9.609 643,828 +0.21(+2.25%)
Sep 02, 2015 9.418 9.468 9.347 9.397 1,052,403 +0.05(+0.50%)
Sep 01, 2015 9.456 9.491 9.295 9.350 3,259,254 -0.27(-2.84%)
Aug 31, 2015 9.506 9.650 9.430 9.624 843,346 +0.01(+0.15%)
Aug 28, 2015 9.571 9.612 9.474 9.609 619,908 -0.02(-0.18%)
Aug 27, 2015 9.536 9.697 9.471 9.627 979,846 +0.19(+1.99%)
Aug 26, 2015 9.368 9.466 9.227 9.439 928,092 +0.24(+2.59%)
Aug 25, 2015 9.597 9.633 9.192 9.201 1,467,637 -0.21(-2.25%)
Aug 24, 2015 9.394 9.685 9.280 9.412 1,739,300 -0.40(-4.10%)
Aug 21, 2015 9.794 9.973 9.794 9.815 1,138,085 -0.07(-0.68%)
Aug 20, 2015 9.956 9.956 9.829 9.882 650,195 -0.12(-1.23%)
Aug 19, 2015 10.02 10.09 9.954 10.01 805,381 -0.06(-0.58%)
Aug 18, 2015 9.979 10.07 9.947 10.06 1,051,576 +0.08(+0.82%)
Aug 17, 2015 9.935 9.991 9.900 9.982 645,543 -0.01(-0.09%)
Aug 14, 2015 10.02 10.06 9.959 9.991 603,917 -0.02(-0.18%)
Aug 13, 2015 9.956 10.04 9.897 10.01 925,258 +0.02(+0.21%)
Aug 12, 2015 9.832 9.991 9.791 9.988 1,091,844 +0.16(+1.68%)
Aug 11, 2015 9.841 9.850 9.680 9.824 800,311 -0.10(-0.98%)
Aug 10, 2015 9.882 9.950 9.873 9.920 1,364,981 -0.05(-0.53%)
Aug 07, 2015 9.973 10.11 9.935 9.973 1,403,966 -0.07(-0.70%)
Aug 06, 2015 9.926 10.09 9.909 10.04 1,008,367 +0.13(+1.27%)
Aug 05, 2015 9.885 9.962 9.847 9.918 1,219,895 +0.08(+0.78%)
Aug 04, 2015 9.967 10.05 9.774 9.841 1,085,644 -0.18(-1.76%)
Aug 03, 2015 10.02 10.08 9.979 10.02 479,926 -0.02(-0.23%)
Jul 31, 2015 10.10 10.16 9.973 10.04 922,756 -0.02(-0.17%)
Jul 30, 2015 10.01 10.09 9.938 10.06 518,524 +0.03(+0.29%)
Jul 29, 2015 10.04 10.18 9.962 10.03 821,042 -0.01(-0.15%)
Jul 28, 2015 9.956 10.06 9.873 10.04 780,992 +0.13(+1.30%)
Jul 27, 2015 9.932 10.01 9.871 9.915 727,969 -0.03(-0.30%)
Jul 24, 2015 9.868 9.965 9.815 9.944 962,613 +0.07(+0.68%)
Jul 23, 2015 9.853 9.959 9.756 9.876 1,764,663 +0.03(+0.30%)
Jul 22, 2015 9.915 9.953 9.797 9.847 1,140,491 -0.15(-1.47%)
Jul 21, 2015 10.13 10.17 9.947 9.994 491,282 -0.15(-1.51%)
Jul 20, 2015 10.19 10.19 10.11 10.15 421,754 -0.03(-0.29%)
Jul 17, 2015 10.19 10.21 10.14 10.18 381,578 -0.01(-0.09%)
Jul 16, 2015 10.23 10.23 10.17 10.18 508,281 +0.00(+0.03%)
Jul 15, 2015 10.21 10.22 10.10 10.18 1,365,216 -0.05(-0.49%)
Jul 14, 2015 10.18 10.26 10.08 10.23 782,207 +0.03(+0.32%)
Jul 13, 2015 10.16 10.24 10.14 10.20 461,489 +0.01(+0.09%)
Jul 10, 2015 10.09 10.21 10.07 10.19 831,102 +0.13(+1.25%)
Jul 09, 2015 10.13 10.17 10.03 10.06 1,393,914 -0.01(-0.09%)
Jul 08, 2015 10.11 10.19 10.05 10.07 1,168,706 -0.09(-0.87%)
Jul 07, 2015 10.11 10.17 10.04 10.16 1,020,724 -0.00(-0.03%)
Jul 06, 2015 10.11 10.22 10.11 10.16 1,521,001 -0.05(-0.49%)
Jul 02, 2015 10.06 10.21 10.21 10.21 1,156,700 +0.01(+0.11%)
Jul 01, 2015 10.14 10.23 10.09 10.20 607,191 +0.08(+0.81%)
Jun 30, 2015 10.06 10.17 10.02 10.12 2,453,831 +0.06(+0.58%)
Jun 29, 2015 10.09 10.17 10.06 10.06 648,643 -0.20(-1.95%)
Jun 26, 2015 10.21 10.28 10.16 10.26 670,634 +0.02(+0.17%)
Jun 25, 2015 10.14 10.27 10.13 10.24 780,015 +0.08(+0.81%)
Jun 24, 2015 10.03 10.20 10.02 10.16 725,501 +0.08(+0.76%)
Jun 23, 2015 10.12 10.21 10.06 10.09 582,052 -0.07(-0.70%)
Jun 22, 2015 10.06 10.18 9.976 10.16 1,110,735 +0.29(+2.95%)
Jun 19, 2015 9.809 9.970 9.782 9.865 1,401,046 -0.04(-0.36%)
Jun 18, 2015 9.841 9.912 9.826 9.900 527,858 +0.11(+1.08%)
Jun 17, 2015 9.818 9.868 9.735 9.794 530,588 -0.02(-0.24%)
Jun 16, 2015 9.788 9.853 9.721 9.818 597,713 +0.02(+0.21%)
Jun 15, 2015 9.729 9.812 9.688 9.797 717,559 +0.04(+0.36%)
Jun 12, 2015 9.779 9.838 9.750 9.762 613,534 -0.08(-0.81%)
Jun 11, 2015 9.918 9.923 9.776 9.841 796,319 -0.06(-0.56%)
Jun 10, 2015 9.965 9.973 9.879 9.897 591,142 +0.01(+0.15%)
Jun 09, 2015 9.862 9.906 9.759 9.882 564,465 +0.03(+0.33%)
Jun 08, 2015 9.897 9.938 9.838 9.850 734,928 -0.01(-0.09%)
Jun 05, 2015 9.844 9.879 9.798 9.859 696,371 -0.03(-0.35%)
Jun 04, 2015 9.914 9.972 9.859 9.894 813,596 -0.04(-0.44%)
Jun 03, 2015 9.896 9.984 9.867 9.937 648,328 +0.01(+0.06%)
Jun 02, 2015 9.888 9.969 9.870 9.931 812,452 +0.07(+0.74%)
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.