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

Canopy Growth Corp (TSX: WEED )

12.89 -0.92 (-6.66%)
Streaming Delayed Price Updated: 4:31 PM EDT, May 22, 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, 2018 33.90 34.41 33.38 34.32 2,475,492 +0.35(+1.03%)
Jul 30, 2018 34.00 34.82 33.54 33.97 2,747,822 +0.42(+1.25%)
Jul 27, 2018 34.28 34.53 33.25 33.55 2,857,585 +0.76(+2.32%)
Jul 26, 2018 33.15 33.34 32.50 32.79 1,970,387 -0.53(-1.59%)
Jul 25, 2018 33.00 33.85 32.52 33.32 2,313,878 +0.18(+0.54%)
Jul 24, 2018 34.52 34.52 32.09 33.14 4,439,329 -0.62(-1.84%)
Jul 23, 2018 32.15 34.56 32.14 33.76 5,478,288 +1.91(+6.00%)
Jul 20, 2018 33.33 34.15 31.81 31.85 6,487,621 -1.86(-5.52%)
Jul 19, 2018 34.74 35.30 33.57 33.71 3,155,966 -1.27(-3.63%)
Jul 18, 2018 34.78 35.77 33.33 34.98 5,172,289 +0.18(+0.52%)
Jul 17, 2018 36.02 36.02 34.70 34.80 4,683,005 -1.45(-4.00%)
Jul 16, 2018 37.60 37.72 35.47 36.25 4,333,254 -1.52(-4.02%)
Jul 13, 2018 38.85 38.95 37.50 37.77 3,487,569 -1.08(-2.78%)
Jul 12, 2018 39.95 40.06 38.80 38.85 3,397,166 -0.09(-0.23%)
Jul 11, 2018 37.85 39.40 37.20 38.94 4,444,328 +0.84(+2.20%)
Jul 10, 2018 38.76 38.87 37.88 38.10 2,382,856 -0.59(-1.52%)
Jul 09, 2018 39.45 39.66 38.61 38.69 1,971,733 -0.68(-1.73%)
Jul 06, 2018 39.40 39.75 38.94 39.37 2,200,404 -0.33(-0.83%)
Jul 05, 2018 39.65 40.20 38.94 39.70 4,030,088 +1.05(+2.72%)
Jul 04, 2018 38.24 39.02 37.87 38.65 1,756,128 +0.25(+0.65%)
Jul 03, 2018 39.60 39.91 38.24 38.40 3,893,029 -0.02(-0.05%)
Jun 29, 2018 38.42 38.42 38.42 0 -2.09(-5.16%)
Jun 28, 2018 36.50 40.60 36.17 40.51 10,918,410 +3.58(+9.69%)
Jun 27, 2018 39.49 40.47 36.33 36.93 10,336,799 -4.15(-10.10%)
Jun 26, 2018 41.02 42.07 39.90 41.08 7,152,912 -0.38(-0.92%)
Jun 25, 2018 43.08 44.89 41.08 41.46 8,167,723 -1.97(-4.54%)
Jun 22, 2018 47.89 48.72 43.41 43.43 12,945,245 -4.33(-9.07%)
Jun 21, 2018 45.39 48.41 44.70 47.76 12,577,848 +2.40(+5.29%)
Jun 20, 2018 44.63 45.44 41.75 45.36 13,371,950 +2.83(+6.65%)
Jun 19, 2018 40.25 43.65 40.21 42.53 9,309,939 +1.88(+4.62%)
Jun 18, 2018 39.20 40.88 38.97 40.65 4,454,875 +1.26(+3.20%)
Jun 15, 2018 38.54 38.52 39.39 2,880,293 +0.85(+2.21%)
Jun 14, 2018 39.20 39.75 38.48 38.54 3,345,643 -1.32(-3.31%)
Jun 13, 2018 38.71 39.90 38.42 39.86 3,977,331 +1.29(+3.34%)
Jun 12, 2018 38.00 39.20 37.55 38.57 3,719,419 +0.23(+0.60%)
Jun 11, 2018 39.25 39.25 38.23 38.34 2,966,444 -0.98(-2.49%)
Jun 08, 2018 38.00 39.47 37.11 39.32 7,156,061 +0.04(+0.10%)
Jun 07, 2018 40.95 41.11 38.38 39.28 7,086,692 -1.40(-3.44%)
Jun 06, 2018 41.00 40.68 6,268,600 +1.06(+2.68%)
Jun 05, 2018 39.69 41.40 37.95 39.62 9,968,813 +0.08(+0.20%)
Jun 04, 2018 37.90 39.75 37.78 39.54 5,992,738 +1.84(+4.88%)
Jun 01, 2018 37.00 37.98 36.71 37.70 3,515,667 +0.96(+2.61%)
May 31, 2018 37.33 37.58 36.46 36.74 3,398,507 -0.33(-0.89%)
May 30, 2018 37.00 37.39 36.30 37.07 3,707,210 +0.51(+1.39%)
May 29, 2018 35.90 37.75 35.47 36.56 5,711,346 -0.06(-0.16%)
May 28, 2018 34.94 36.82 33.80 36.62 4,463,716 +1.62(+4.63%)
May 25, 2018 36.51 37.27 34.66 35.00 5,856,112 -1.35(-3.71%)
May 24, 2018 39.90 40.00 36.24 36.35 7,374,278 -2.41(-6.22%)
May 23, 2018 38.50 39.42 37.76 38.76 6,617,134 -0.68(-1.72%)
May 22, 2018 37.90 39.50 36.79 39.44 7,385,307 +3.40(+9.43%)
May 18, 2018 36.04 36.04 36.04 0 +2.90(+8.75%)
May 17, 2018 32.00 33.65 31.41 33.14 5,279,445 +1.13(+3.53%)
May 16, 2018 32.50 32.86 32.01 32.01 2,076,632 -0.50(-1.54%)
May 15, 2018 32.51 32.78 31.94 32.51 3,360,690 +0.13(+0.40%)
May 14, 2018 31.77 33.33 31.71 32.38 6,968,308 +2.08(+6.86%)
May 11, 2018 29.85 30.55 29.65 30.30 1,820,827 +0.55(+1.85%)
May 10, 2018 30.18 30.18 29.64 29.75 1,380,550 -0.12(-0.40%)
May 09, 2018 29.75 30.22 29.57 29.87 1,982,589 +0.24(+0.81%)
May 08, 2018 30.31 30.79 29.50 29.63 3,048,177 -0.62(-2.05%)
May 07, 2018 30.28 30.92 30.13 30.25 2,902,774 +0.28(+0.93%)
May 04, 2018 30.09 30.59 29.73 29.97 2,366,089 +0.01(+0.03%)
May 03, 2018 29.01 30.40 29.01 29.96 2,796,123 +0.29(+0.98%)
May 02, 2018 29.38 30.70 28.76 29.67 3,592,083 +0.18(+0.61%)
May 01, 2018 29.62 29.94 29.05 29.49 2,512,671 -0.62(-2.06%)
Apr 30, 2018 27.79 30.12 27.50 30.11 4,341,591 +2.77(+10.13%)
Apr 27, 2018 27.46 27.49 27.00 27.34 1,142,556 +0.10(+0.37%)
Apr 26, 2018 27.54 27.83 27.03 27.24 1,780,800 -0.01(-0.04%)
Apr 25, 2018 28.26 28.40 27.05 27.25 2,544,607 -0.99(-3.51%)
Apr 24, 2018 28.08 28.88 27.74 28.24 2,598,416 +0.09(+0.32%)
Apr 23, 2018 29.80 30.27 27.96 28.15 4,210,302 -1.86(-6.20%)
Apr 20, 2018 30.23 30.88 29.89 30.01 3,025,071 -0.24(-0.79%)
Apr 19, 2018 30.32 30.62 29.64 30.25 3,397,906 -0.35(-1.14%)
Apr 18, 2018 30.01 30.92 29.59 30.60 3,139,396 +0.74(+2.48%)
Apr 17, 2018 30.85 31.29 29.55 29.86 3,543,668 -1.04(-3.37%)
Apr 16, 2018 31.04 31.46 30.45 30.90 4,953,260 +1.06(+3.55%)
Apr 13, 2018 27.90 30.65 27.47 29.84 6,777,893 +2.17(+7.84%)
Apr 12, 2018 28.11 28.38 27.48 27.67 2,740,276 +0.01(+0.04%)
Apr 11, 2018 27.52 28.46 26.87 27.66 5,355,169 +0.15(+0.55%)
Apr 10, 2018 25.50 28.00 23.88 27.51 11,355,910 +1.77(+6.88%)
Apr 09, 2018 28.05 28.17 25.64 25.74 5,809,076 -1.95(-7.04%)
Apr 06, 2018 28.01 28.17 26.73 27.69 5,612,709 -0.80(-2.81%)
Apr 05, 2018 28.35 29.05 27.23 28.49 7,526,876 +0.85(+3.08%)
Apr 04, 2018 27.31 28.80 25.35 27.64 13,509,072 -0.35(-1.25%)
Apr 03, 2018 32.21 33.02 27.53 27.99 10,177,862 -4.02(-12.56%)
Apr 02, 2018 32.79 33.24 31.50 32.01 5,265,893 -1.65(-4.90%)
Mar 29, 2018 33.66 33.66 33.66 0 +1.41(+4.37%)
Mar 28, 2018 33.00 33.27 31.37 32.25 5,396,849 -1.06(-3.18%)
Mar 27, 2018 34.25 34.71 32.83 33.31 4,877,001 -0.87(-2.55%)
Mar 26, 2018 34.01 34.50 33.35 34.18 5,112,383 +0.77(+2.30%)
Mar 23, 2018 33.56 34.15 32.85 33.41 7,043,426 +1.72(+5.43%)
Mar 22, 2018 32.79 32.94 31.34 31.69 4,001,609 -1.42(-4.29%)
Mar 21, 2018 32.81 33.69 32.44 33.11 2,939,093 +0.15(+0.46%)
Mar 20, 2018 33.85 34.25 32.77 32.96 4,091,009 -0.72(-2.14%)
Mar 19, 2018 32.70 33.91 32.59 33.68 5,777,831 +1.16(+3.57%)
Mar 16, 2018 31.09 33.06 30.86 32.52 9,813,990 +1.31(+4.20%)
Mar 15, 2018 31.08 31.98 30.70 31.21 3,975,421 +0.11(+0.35%)
Mar 14, 2018 31.50 31.76 30.92 31.10 2,841,001 -0.84(-2.63%)
Mar 13, 2018 32.12 32.49 31.62 31.94 4,498,294 -0.55(-1.69%)
Mar 12, 2018 31.22 32.51 30.10 32.49 4,936,194 +1.54(+4.98%)
Mar 09, 2018 32.10 32.31 30.81 30.95 4,182,101 -0.86(-2.70%)
Mar 08, 2018 32.00 32.55 30.63 31.81 4,749,404 +0.39(+1.24%)
Mar 07, 2018 31.19 31.42 5,520,653 -1.51(-4.59%)
Mar 06, 2018 33.66 34.55 32.62 32.93 9,396,549 +0.56(+1.73%)
Mar 05, 2018 29.20 32.62 29.11 32.37 8,941,155 +3.38(+11.66%)
Mar 02, 2018 29.28 29.91 28.63 28.99 5,144,554 -0.97(-3.24%)
Mar 01, 2018 27.69 29.97 26.99 29.96 6,818,749 +2.61(+9.54%)
Feb 28, 2018 26.15 27.77 25.68 27.35 4,236,267 +0.90(+3.40%)
Feb 27, 2018 27.15 27.22 25.61 26.45 4,513,573 -0.83(-3.04%)
Feb 26, 2018 28.39 28.39 27.07 27.28 2,395,009 -0.61(-2.19%)
Feb 23, 2018 28.75 28.75 27.71 27.89 2,195,718 -0.54(-1.90%)
Feb 22, 2018 28.75 29.36 28.26 28.43 2,556,543 -0.31(-1.08%)
Feb 21, 2018 29.60 29.88 28.12 28.74 4,656,197 -0.86(-2.91%)
Feb 20, 2018 27.38 30.00 27.01 29.60 8,068,027 +3.10(+11.70%)
Feb 16, 2018 26.50 26.50 26.50 0 -1.49(-5.32%)
Feb 15, 2018 27.69 28.18 27.26 27.99 2,984,129 +0.84(+3.09%)
Feb 14, 2018 28.19 28.50 27.12 27.15 5,538,326 +0.43(+1.61%)
Feb 13, 2018 26.72 2,828,522 -0.18(-0.67%)
Feb 12, 2018 28.18 29.50 26.55 26.90 5,096,762 -1.27(-4.51%)
Feb 09, 2018 27.22 28.39 25.23 28.17 6,876,601 +1.02(+3.76%)
Feb 08, 2018 28.07 28.94 26.35 27.15 4,615,686 -0.47(-1.70%)
Feb 07, 2018 30.76 31.35 26.66 27.62 10,058,384 -1.18(-4.10%)
Feb 06, 2018 24.96 28.85 24.80 28.80 9,828,870 +4.51(+18.57%)
Feb 05, 2018 21.51 27.65 20.85 24.29 12,134,445 +0.18(+0.75%)
Feb 02, 2018 26.70 26.70 23.29 24.11 12,169,943 -3.44(-12.49%)
Feb 01, 2018 30.89 31.77 27.00 27.55 9,435,749 -3.47(-11.19%)
Jan 31, 2018 30.85 32.28 29.88 31.02 5,756,387 +0.54(+1.77%)
Jan 30, 2018 31.86 32.65 30.34 30.48 7,042,155 -2.62(-7.92%)
Jan 29, 2018 35.62 35.63 32.08 33.10 5,264,466 -1.99(-5.67%)
Jan 26, 2018 31.50 35.10 30.73 35.09 8,208,428 +3.41(+10.76%)
Jan 25, 2018 34.43 34.73 31.09 31.68 7,258,766 -3.19(-9.15%)
Jan 24, 2018 36.00 36.44 34.58 34.87 4,772,843 -1.77(-4.83%)
Jan 23, 2018 36.90 37.29 35.85 36.64 3,696,086 -0.74(-1.98%)
Jan 22, 2018 37.95 38.09 36.44 37.38 4,013,060 -0.10(-0.27%)
Jan 19, 2018 37.80 38.15 37.12 37.48 3,182,306 +0.52(+1.41%)
Jan 18, 2018 37.40 35.62 36.96 6,510,587 -0.65(-1.73%)
Jan 17, 2018 37.73 38.60 36.55 37.61 5,631,711 +1.09(+2.98%)
Jan 16, 2018 37.89 39.09 35.26 36.52 9,812,161 +0.02(+0.05%)
Jan 15, 2018 30.00 36.81 29.67 36.50 7,973,015 +4.15(+12.83%)
Jan 12, 2018 35.80 36.30 30.40 32.35 15,178,020 -5.21(-13.87%)
Jan 11, 2018 40.15 41.25 37.43 37.56 10,507,434 -4.36(-10.40%)
Jan 10, 2018 43.98 40.09 41.92 7,256,447 -0.15(-0.36%)
Jan 09, 2018 39.90 44.00 37.76 42.07 16,747,912 +2.21(+5.54%)
Jan 08, 2018 35.00 39.90 34.70 39.86 13,654,707 +5.86(+17.24%)
Jan 05, 2018 30.00 34.85 29.75 34.00 9,517,263 +1.68(+5.20%)
Jan 04, 2018 34.00 34.45 29.07 32.32 14,403,762 -3.58(-9.97%)
Jan 03, 2018 33.55 36.25 32.25 35.90 11,560,759 +3.53(+10.91%)
Jan 02, 2018 30.69 32.40 30.43 32.37 8,770,057 +2.63(+8.84%)
Dec 29, 2017 29.74 29.74 29.74 0 -0.67(-2.20%)
Dec 28, 2017 28.14 30.75 27.93 30.41 12,813,874 +2.64(+9.51%)
Dec 27, 2017 24.60 28.22 24.20 27.77 11,676,074 +4.65(+20.11%)
Dec 22, 2017 22.23 23.78 21.90 23.12 8,794,459 +1.22(+5.57%)
Dec 21, 2017 21.08 21.96 20.72 21.90 4,113,264 +0.77(+3.64%)
Dec 20, 2017 21.99 22.17 20.36 21.13 7,329,934 -0.72(-3.30%)
Dec 19, 2017 20.65 21.98 20.63 21.85 7,521,535 +1.23(+5.97%)
Dec 18, 2017 19.83 20.70 19.77 20.62 5,717,728 +1.10(+5.64%)
Dec 15, 2017 19.60 19.75 19.23 19.52 2,216,900 -0.01(-0.05%)
Dec 14, 2017 19.20 19.75 19.19 19.53 1,744,861 +0.35(+1.82%)
Dec 13, 2017 20.00 20.00 19.05 19.18 2,914,845 -0.81(-4.05%)
Dec 12, 2017 20.01 20.19 19.66 19.99 3,256,657 +0.08(+0.40%)
Dec 11, 2017 19.64 20.01 19.20 19.91 4,484,906 +0.49(+2.52%)
Dec 08, 2017 18.90 19.53 18.72 19.42 4,940,034 +1.17(+6.41%)
Dec 07, 2017 18.40 18.75 18.13 18.25 1,952,570 -0.07(-0.38%)
Dec 06, 2017 18.76 18.82 18.17 18.32 2,174,392 -0.44(-2.35%)
Dec 05, 2017 18.63 19.19 18.28 18.76 4,623,475 +0.51(+2.79%)
Dec 04, 2017 18.40 18.01 18.25 1,854,359 +0.25(+1.39%)
Dec 01, 2017 18.60 18.75 17.91 18.00 2,872,061 -0.43(-2.33%)
Nov 30, 2017 17.18 18.65 17.18 18.43 5,064,610 +0.92(+5.25%)
Nov 29, 2017 18.54 18.74 17.35 17.51 6,053,145 -1.34(-7.11%)
Nov 28, 2017 20.00 20.35 17.91 18.85 6,768,850 -0.78(-3.97%)
Nov 27, 2017 20.00 19.13 19.63 6,203,636 +0.59(+3.10%)
Nov 24, 2017 19.20 19.24 18.86 19.04 2,487,294 +0.09(+0.47%)
Nov 23, 2017 19.36 19.58 18.83 18.95 2,829,018 -0.40(-2.07%)
Nov 22, 2017 18.44 19.41 18.37 19.35 4,389,729 +0.99(+5.39%)
Nov 21, 2017 18.67 18.75 18.10 18.36 3,080,223 -0.23(-1.24%)
Nov 20, 2017 18.85 19.25 18.34 18.59 5,958,274 +0.14(+0.76%)
Nov 17, 2017 17.07 19.00 16.72 18.45 8,694,472 +1.19(+6.89%)
Nov 16, 2017 18.00 18.01 16.62 17.26 8,988,997 -1.20(-6.50%)
Nov 15, 2017 19.42 19.60 18.18 18.46 8,652,216 -1.50(-7.52%)
Nov 14, 2017 20.00 20.33 19.28 19.96 7,492,871 -0.42(-2.06%)
Nov 13, 2017 20.62 20.75 20.12 20.38 7,818,252 +0.40(+2.00%)
Nov 10, 2017 19.64 20.34 19.48 19.98 9,297,248 +0.63(+3.26%)
Nov 09, 2017 19.46 19.95 18.03 19.35 9,794,745 -0.34(-1.73%)
Nov 08, 2017 20.12 20.98 19.06 19.69 13,701,557 -0.07(-0.35%)
Nov 07, 2017 19.83 21.72 19.14 19.76 18,149,702 +0.39(+2.01%)
Nov 06, 2017 17.27 19.41 17.13 19.37 14,660,336 +2.44(+14.41%)
Nov 03, 2017 15.91 16.95 15.91 16.93 6,581,911 +0.80(+4.96%)
Nov 02, 2017 16.60 16.61 15.89 16.13 4,531,020 -0.36(-2.18%)
Nov 01, 2017 16.69 17.04 15.95 16.49 9,681,113 +0.31(+1.92%)
Oct 31, 2017 15.49 17.07 15.29 16.18 18,343,222 +0.96(+6.31%)
Oct 30, 2017 14.11 15.72 14.11 15.22 14,701,959 +2.43(+19.00%)
Oct 27, 2017 12.96 12.99 12.68 12.79 1,406,219 -0.16(-1.24%)
Oct 26, 2017 13.05 13.10 12.89 12.95 987,074 -0.08(-0.61%)
Oct 25, 2017 13.06 13.13 12.86 13.03 2,100,731 +0.10(+0.77%)
Oct 24, 2017 13.09 13.13 12.65 12.93 1,981,799 +0.00(+0.00%)
Oct 23, 2017 13.02 13.25 12.81 12.93 3,606,288 +0.17(+1.33%)
Oct 20, 2017 11.93 12.89 11.93 12.76 3,641,151 +0.94(+7.95%)
Oct 19, 2017 12.12 12.21 11.71 11.82 3,845,540 -0.43(-3.51%)
Oct 18, 2017 12.37 12.46 12.01 12.25 2,427,652 -0.27(-2.16%)
Oct 17, 2017 12.91 13.03 11.82 12.52 6,930,636 -0.61(-4.65%)
Oct 16, 2017 13.12 13.33 12.99 13.13 3,385,043 +0.26(+2.02%)
Oct 13, 2017 12.86 13.07 12.55 12.87 4,449,288 -0.20(-1.53%)
Oct 12, 2017 13.59 13.75 12.85 13.07 6,177,124 -0.52(-3.83%)
Oct 11, 2017 12.67 13.78 12.62 13.59 8,349,243 +0.76(+5.92%)
Oct 10, 2017 12.84 12.93 12.50 12.83 3,110,344 +0.35(+2.80%)
Oct 06, 2017 12.88 13.24 11.79 12.48 6,301,845 -0.19(-1.50%)
Oct 05, 2017 11.98 12.74 11.88 12.67 5,990,795 +0.80(+6.74%)
Oct 04, 2017 11.58 11.90 11.43 11.87 2,740,495 +0.46(+4.03%)
Oct 03, 2017 11.39 11.77 11.21 11.41 3,529,727 +0.09(+0.80%)
Oct 02, 2017 10.77 11.32 10.75 11.32 2,305,567 +0.60(+5.60%)
Sep 29, 2017 10.74 10.77 10.62 10.72 867,779 +0.01(+0.09%)
Sep 28, 2017 10.78 10.83 10.65 10.71 825,366 -0.06(-0.56%)
Sep 27, 2017 10.83 10.77 1,638,287 +0.20(+1.89%)
Sep 26, 2017 10.58 10.63 10.49 10.57 708,174 +0.04(+0.38%)
Sep 25, 2017 10.42 10.75 10.40 10.53 1,291,365 +0.09(+0.86%)
Sep 22, 2017 10.45 10.45 10.22 10.44 1,295,554 -0.03(-0.29%)
Sep 21, 2017 10.65 10.70 10.32 10.47 1,523,006 -0.17(-1.60%)
Sep 20, 2017 10.81 10.87 10.53 10.64 2,115,053 -0.15(-1.39%)
Sep 19, 2017 10.64 10.89 10.52 10.79 2,769,390 +0.23(+2.18%)
Sep 18, 2017 10.37 10.59 10.28 10.56 2,163,269 +0.29(+2.82%)
Sep 15, 2017 10.20 10.35 10.13 10.27 2,916,601 +0.21(+2.09%)
Sep 14, 2017 10.05 10.19 9.830 10.06 1,255,722 +0.10(+1.00%)
Sep 13, 2017 10.24 10.45 9.830 9.960 3,526,855 -0.14(-1.39%)
Sep 12, 2017 9.550 10.15 9.530 10.10 2,903,705 +0.62(+6.54%)
Sep 11, 2017 9.270 9.480 9.210 9.480 1,643,726 +0.30(+3.27%)
Sep 08, 2017 9.130 9.480 9.100 9.180 2,306,304 +0.17(+1.89%)
Sep 07, 2017 9.130 9.160 9.010 9.010 474,602 -0.09(-0.99%)
Sep 06, 2017 9.000 9.180 8.990 9.100 965,303 +0.10(+1.11%)
Sep 05, 2017 8.950 9.010 8.940 9.000 438,663 +0.07(+0.78%)
Sep 01, 2017 8.990 9.000 8.910 8.930 317,517 -0.03(-0.33%)
Aug 31, 2017 8.870 8.960 8.820 8.960 642,543 +0.11(+1.24%)
Aug 30, 2017 8.850 8.880 8.800 8.850 520,108 +0.00(+0.00%)
Aug 29, 2017 8.910 8.910 8.790 8.850 362,282 -0.05(-0.56%)
Aug 28, 2017 8.770 8.950 8.770 8.900 519,893 +0.06(+0.68%)
Aug 25, 2017 8.880 8.880 8.770 8.840 377,290 +0.00(+0.00%)
Aug 24, 2017 8.970 9.050 8.660 8.840 829,010 -0.11(-1.23%)
Aug 23, 2017 8.780 8.960 8.710 8.950 712,655 +0.27(+3.11%)
Aug 22, 2017 8.500 8.700 8.360 8.680 739,857 +0.17(+2.00%)
Aug 21, 2017 8.690 8.720 8.370 8.510 986,026 -0.25(-2.85%)
Aug 18, 2017 8.830 8.880 8.730 8.760 501,779 -0.09(-1.02%)
Aug 17, 2017 8.860 8.930 8.820 8.850 457,619 -0.06(-0.67%)
Aug 16, 2017 8.930 8.930 8.780 8.910 556,943 +0.00(+0.00%)
Aug 15, 2017 9.010 9.040 8.830 8.910 679,279 -0.05(-0.56%)
Aug 14, 2017 8.780 8.990 8.620 8.960 1,370,850 +0.14(+1.59%)
Aug 11, 2017 8.970 9.010 8.800 8.820 777,706 -0.17(-1.89%)
Aug 10, 2017 9.050 9.090 8.960 8.990 700,853 -0.05(-0.55%)
Aug 09, 2017 9.070 9.150 8.960 9.040 755,200 -0.01(-0.11%)
Aug 08, 2017 9.000 9.210 8.910 9.050 1,341,063 +0.17(+1.91%)
Aug 04, 2017 8.820 9.060 8.800 8.880 688,678 +0.06(+0.68%)
Aug 03, 2017 8.990 8.990 8.810 8.820 550,714 -0.18(-2.00%)
Aug 02, 2017 8.960 9.000 8.800 9.000 604,301 -0.02(-0.22%)
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.