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

Ecn Capital Corp (TSX: ECN )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 3.420 3.430 3.380 3.400 658,550 -0.02(-0.58%)
Apr 27, 2018 3.430 3.450 3.400 3.420 225,341 -0.01(-0.29%)
Apr 26, 2018 3.480 3.480 3.430 3.430 1,243,633 -0.05(-1.44%)
Apr 25, 2018 3.520 3.530 3.450 3.480 1,096,840 -0.04(-1.14%)
Apr 24, 2018 3.530 3.540 3.500 3.520 247,983 -0.01(-0.28%)
Apr 23, 2018 3.550 3.570 3.480 3.530 1,596,466 -0.03(-0.84%)
Apr 20, 2018 3.500 3.580 3.500 3.560 2,211,754 +0.04(+1.14%)
Apr 19, 2018 3.510 3.530 3.500 3.520 343,826 +0.02(+0.57%)
Apr 18, 2018 3.560 3.580 3.480 3.500 999,106 -0.05(-1.41%)
Apr 17, 2018 3.550 3.570 3.520 3.550 336,251 +0.01(+0.28%)
Apr 16, 2018 3.510 3.550 3.490 3.540 725,574 +0.04(+1.14%)
Apr 13, 2018 3.530 3.585 3.480 3.500 1,410,920 -0.03(-0.85%)
Apr 12, 2018 3.520 3.550 3.460 3.530 538,313 +0.02(+0.57%)
Apr 11, 2018 3.500 3.540 3.425 3.510 1,515,349 -0.03(-0.85%)
Apr 10, 2018 3.560 3.590 3.520 3.540 502,602 +0.01(+0.28%)
Apr 09, 2018 3.570 3.570 3.530 3.530 130,871 -0.02(-0.56%)
Apr 06, 2018 3.560 3.580 3.540 3.550 458,869 -0.02(-0.56%)
Apr 05, 2018 3.550 3.600 3.520 3.570 1,467,317 +0.03(+0.85%)
Apr 04, 2018 3.500 3.540 3.470 3.540 1,533,842 +0.01(+0.28%)
Apr 03, 2018 3.460 3.540 3.460 3.530 513,103 +0.08(+2.32%)
Apr 02, 2018 3.440 3.480 3.430 3.450 247,546 +0.01(+0.29%)
Mar 29, 2018 3.440 3.440 3.440 0 +0.02(+0.58%)
Mar 28, 2018 3.410 3.460 3.400 3.420 604,452 -0.02(-0.58%)
Mar 27, 2018 3.460 3.460 3.410 3.440 917,658 -0.02(-0.58%)
Mar 26, 2018 3.520 3.530 3.410 3.460 2,274,473 -0.03(-0.86%)
Mar 23, 2018 3.520 3.560 3.480 3.490 953,330 -0.03(-0.85%)
Mar 22, 2018 3.580 3.590 3.510 3.520 560,094 -0.06(-1.68%)
Mar 21, 2018 3.560 3.610 3.560 3.580 610,820 +0.01(+0.28%)
Mar 20, 2018 3.600 3.610 3.550 3.570 686,092 -0.03(-0.83%)
Mar 19, 2018 3.650 3.680 3.590 3.600 882,965 -0.05(-1.37%)
Mar 16, 2018 3.570 3.690 3.570 3.650 2,176,062 +0.07(+1.96%)
Mar 15, 2018 3.710 3.720 3.575 3.580 1,419,178 -0.12(-3.24%)
Mar 14, 2018 3.740 3.740 3.690 3.700 1,426,100 -0.02(-0.54%)
Mar 13, 2018 3.710 3.730 3.705 3.720 1,077,147 +0.01(+0.27%)
Mar 12, 2018 3.690 3.720 3.680 3.710 1,982,788 +0.02(+0.54%)
Mar 09, 2018 3.710 3.730 3.675 3.690 265,680 -0.01(-0.27%)
Mar 08, 2018 3.710 3.720 3.660 3.700 1,112,278 -0.01(-0.27%)
Mar 07, 2018 3.630 3.710 3.615 3.710 1,647,483 +0.08(+2.20%)
Mar 06, 2018 3.630 3.640 3.595 3.630 726,233 +0.00(+0.00%)
Mar 05, 2018 3.590 3.630 3.590 3.630 1,071,582 -0.01(-0.27%)
Mar 02, 2018 3.610 3.650 3.610 3.640 1,303,219 +0.01(+0.28%)
Mar 01, 2018 3.640 3.655 3.545 3.630 4,099,886 +0.14(+4.01%)
Feb 28, 2018 3.530 3.530 3.435 3.490 948,296 -0.04(-1.13%)
Feb 27, 2018 3.400 3.530 3.380 3.530 1,954,211 +0.13(+3.82%)
Feb 26, 2018 3.410 3.450 3.400 3.400 540,034 -0.01(-0.29%)
Feb 23, 2018 3.400 3.430 3.390 3.410 445,554 +0.01(+0.29%)
Feb 22, 2018 3.400 3.420 3.380 3.400 2,345,082 -0.05(-1.45%)
Feb 21, 2018 3.470 3.520 3.435 3.450 578,795 -0.01(-0.29%)
Feb 20, 2018 3.490 3.500 3.445 3.460 918,258 -0.03(-0.86%)
Feb 16, 2018 3.490 3.490 3.490 0 -0.03(-0.85%)
Feb 15, 2018 3.610 3.640 3.510 3.520 779,629 -0.06(-1.68%)
Feb 14, 2018 3.500 3.600 3.440 3.580 1,501,588 +0.10(+2.87%)
Feb 13, 2018 3.510 3.480 1,820,500 +0.05(+1.46%)
Feb 12, 2018 3.400 3.490 3.370 3.430 1,584,226 +0.04(+1.18%)
Feb 09, 2018 3.410 3.440 3.360 3.390 3,169,436 -0.02(-0.59%)
Feb 08, 2018 3.480 3.530 3.400 3.410 2,946,638 -0.10(-2.85%)
Feb 07, 2018 3.580 3.600 3.475 3.510 2,034,905 -0.04(-1.13%)
Feb 06, 2018 3.600 3.600 3.360 3.550 3,764,597 -0.10(-2.61%)
Feb 05, 2018 3.650 3.660 3.580 3.645 2,542,281 -0.06(-1.49%)
Feb 02, 2018 3.700 3.745 3.670 3.700 1,548,743 -0.01(-0.27%)
Feb 01, 2018 3.730 3.750 3.700 3.710 1,513,559 -0.02(-0.54%)
Jan 31, 2018 3.710 3.780 3.690 3.730 1,131,073 +0.02(+0.54%)
Jan 30, 2018 3.760 3.770 3.670 3.710 3,316,869 -0.05(-1.33%)
Jan 29, 2018 3.760 3.805 3.720 3.760 908,206 -0.02(-0.53%)
Jan 26, 2018 3.820 3.830 3.760 3.780 1,240,021 -0.04(-1.05%)
Jan 25, 2018 3.860 3.870 3.800 3.820 1,390,838 -0.04(-1.04%)
Jan 24, 2018 3.900 3.900 3.860 3.860 738,156 -0.02(-0.52%)
Jan 23, 2018 3.860 3.905 3.860 3.880 399,988 +0.02(+0.52%)
Jan 22, 2018 3.890 3.910 3.830 3.860 1,451,293 -0.04(-1.03%)
Jan 19, 2018 3.820 3.930 3.820 3.900 706,125 +0.09(+2.36%)
Jan 18, 2018 3.820 3.840 3.810 3.810 734,689 +0.01(+0.26%)
Jan 17, 2018 3.810 3.850 3.790 3.800 1,855,164 +0.01(+0.26%)
Jan 16, 2018 3.830 3.860 3.780 3.790 3,996,537 -0.04(-1.04%)
Jan 15, 2018 3.820 3.870 3.820 3.830 618,798 -0.01(-0.26%)
Jan 12, 2018 3.840 3.860 3.820 3.840 974,922 +0.01(+0.26%)
Jan 11, 2018 3.820 3.850 3.820 3.830 1,060,903 -0.01(-0.26%)
Jan 10, 2018 3.830 3.900 3.830 3.840 1,188,333 -0.01(-0.26%)
Jan 09, 2018 3.870 3.890 3.830 3.850 2,673,608 -0.02(-0.52%)
Jan 08, 2018 3.890 3.955 3.870 3.870 3,611,742 -0.03(-0.77%)
Jan 05, 2018 3.970 3.970 3.880 3.900 650,650 -0.02(-0.51%)
Jan 04, 2018 3.900 3.970 3.900 3.920 1,551,412 +0.02(+0.51%)
Jan 03, 2018 3.870 3.940 3.870 3.900 1,912,220 +0.00(+0.00%)
Jan 02, 2018 3.950 3.950 3.870 3.900 1,151,163 -0.03(-0.76%)
Dec 29, 2017 3.930 3.930 3.930 0 -0.03(-0.76%)
Dec 28, 2017 3.990 3.990 3.890 3.960 876,184 +0.00(+0.00%)
Dec 27, 2017 3.860 4.020 3.860 3.960 2,023,606 +0.10(+2.59%)
Dec 22, 2017 3.890 3.900 3.840 3.860 777,848 +0.00(+0.00%)
Dec 21, 2017 3.860 3.950 3.850 3.860 898,627 +0.01(+0.26%)
Dec 20, 2017 3.810 3.880 3.810 3.850 738,158 +0.03(+0.79%)
Dec 19, 2017 3.890 3.895 3.820 3.820 1,610,766 -0.05(-1.29%)
Dec 18, 2017 3.940 3.940 3.870 3.870 1,149,345 +0.02(+0.52%)
Dec 15, 2017 3.890 3.790 3.850 1,813,620 -0.02(-0.52%)
Dec 14, 2017 4.020 4.020 3.850 3.870 3,568,120 -0.18(-4.44%)
Dec 13, 2017 4.000 4.100 4.000 4.050 3,535,716 +0.06(+1.50%)
Dec 12, 2017 3.950 3.990 3.950 3.990 680,269 +0.04(+1.01%)
Dec 11, 2017 3.900 3.960 3.900 3.950 1,152,326 +0.05(+1.28%)
Dec 08, 2017 3.900 3.940 3.900 3.900 512,782 +0.01(+0.26%)
Dec 07, 2017 3.860 3.900 3.840 3.890 1,122,968 +0.04(+1.04%)
Dec 06, 2017 3.880 3.920 3.840 3.850 761,254 -0.03(-0.77%)
Dec 05, 2017 3.970 3.970 3.860 3.880 719,508 -0.07(-1.77%)
Dec 04, 2017 3.970 4.000 3.945 3.950 2,648,858 +0.00(+0.00%)
Dec 01, 2017 4.010 4.010 3.950 3.950 711,484 -0.05(-1.25%)
Nov 30, 2017 3.970 4.035 3.960 4.000 1,941,342 +0.05(+1.27%)
Nov 29, 2017 3.970 4.000 3.940 3.950 1,127,223 -0.02(-0.50%)
Nov 28, 2017 3.970 4.000 3.955 3.970 1,144,521 -0.02(-0.50%)
Nov 27, 2017 4.020 4.040 3.970 3.990 1,636,017 -0.07(-1.72%)
Nov 24, 2017 4.060 4.080 4.020 4.060 327,970 +0.02(+0.50%)
Nov 23, 2017 4.050 4.070 4.000 4.040 192,945 -0.02(-0.49%)
Nov 22, 2017 4.060 4.060 4.020 4.060 331,155 +0.02(+0.50%)
Nov 21, 2017 4.080 4.120 4.030 4.040 1,306,705 -0.05(-1.22%)
Nov 20, 2017 4.100 4.120 4.080 4.090 677,282 -0.02(-0.49%)
Nov 17, 2017 4.020 4.180 4.020 4.110 940,283 +0.09(+2.24%)
Nov 16, 2017 3.990 4.100 3.950 4.020 1,650,400 +0.05(+1.26%)
Nov 15, 2017 3.840 4.060 3.840 3.970 958,189 +0.01(+0.25%)
Nov 14, 2017 3.980 4.000 3.920 3.960 528,553 -0.01(-0.25%)
Nov 13, 2017 4.060 4.080 3.970 3.970 1,544,663 -0.09(-2.22%)
Nov 10, 2017 4.100 4.140 4.060 4.060 383,360 -0.03(-0.73%)
Nov 09, 2017 4.100 4.140 4.075 4.090 657,070 -0.04(-0.97%)
Nov 08, 2017 4.100 4.150 4.070 4.130 1,244,035 -0.01(-0.24%)
Nov 07, 2017 4.180 4.190 4.120 4.140 677,504 -0.05(-1.19%)
Nov 06, 2017 4.190 4.200 4.170 4.190 721,192 +0.01(+0.24%)
Nov 03, 2017 4.250 4.250 4.160 4.180 752,036 -0.06(-1.42%)
Nov 02, 2017 4.260 4.220 4.240 497,506 +0.01(+0.24%)
Nov 01, 2017 4.240 4.290 4.220 4.230 421,152 +0.00(+0.00%)
Oct 31, 2017 4.400 4.400 4.220 4.230 2,081,033 -0.02(-0.47%)
Oct 30, 2017 4.200 4.270 4.200 4.250 1,592,409 +0.04(+0.95%)
Oct 27, 2017 4.110 4.250 4.110 4.210 1,853,385 +0.09(+2.18%)
Oct 26, 2017 4.000 4.150 4.000 4.120 5,104,174 +0.23(+5.91%)
Oct 25, 2017 3.920 3.920 3.830 3.890 710,817 -0.03(-0.77%)
Oct 24, 2017 3.940 3.950 3.910 3.920 368,995 +0.00(+0.00%)
Oct 23, 2017 3.980 3.980 3.910 3.920 974,576 -0.05(-1.26%)
Oct 20, 2017 3.950 3.970 3.940 3.970 504,008 +0.02(+0.51%)
Oct 19, 2017 3.900 3.960 3.880 3.950 679,064 +0.02(+0.51%)
Oct 18, 2017 3.980 3.980 3.900 3.930 1,419,719 -0.06(-1.50%)
Oct 17, 2017 4.010 4.020 3.970 3.990 770,902 -0.03(-0.75%)
Oct 16, 2017 4.020 4.040 4.000 4.020 943,762 +0.00(+0.00%)
Oct 13, 2017 4.080 4.080 4.010 4.020 577,091 -0.01(-0.25%)
Oct 12, 2017 4.050 4.070 4.030 4.030 533,771 -0.02(-0.49%)
Oct 11, 2017 4.020 4.090 4.000 4.050 889,157 +0.06(+1.50%)
Oct 10, 2017 3.990 4.020 3.980 3.990 594,897 +0.00(+0.00%)
Oct 06, 2017 4.010 4.020 3.950 3.990 658,113 -0.03(-0.75%)
Oct 05, 2017 4.000 4.030 4.000 4.020 295,727 +0.01(+0.25%)
Oct 04, 2017 3.960 4.010 3.960 4.010 1,174,450 +0.03(+0.75%)
Oct 03, 2017 4.010 4.040 3.950 3.980 498,355 -0.05(-1.24%)
Oct 02, 2017 3.960 4.050 3.940 4.030 518,638 +0.07(+1.77%)
Sep 29, 2017 3.910 4.010 3.900 3.960 2,024,054 +0.05(+1.28%)
Sep 28, 2017 3.870 3.960 3.870 3.910 1,525,335 +0.02(+0.51%)
Sep 27, 2017 3.920 3.920 3.870 3.890 481,205 +0.01(+0.26%)
Sep 26, 2017 3.970 3.970 3.870 3.880 1,340,288 -0.08(-2.02%)
Sep 25, 2017 3.980 4.000 3.920 3.960 870,338 +0.00(+0.00%)
Sep 22, 2017 3.900 4.050 3.900 3.960 3,751,613 +0.19(+5.04%)
Sep 21, 2017 3.770 3.800 3.770 3.770 777,803 -0.02(-0.53%)
Sep 20, 2017 3.810 3.820 3.760 3.790 500,417 +0.00(+0.00%)
Sep 19, 2017 3.750 3.800 3.740 3.790 1,661,907 +0.03(+0.80%)
Sep 18, 2017 3.750 3.790 3.740 3.760 516,005 -0.01(-0.27%)
Sep 15, 2017 3.830 3.830 3.760 3.770 3,386,405 -0.06(-1.57%)
Sep 14, 2017 3.740 3.850 3.720 3.830 1,875,826 +0.11(+2.96%)
Sep 13, 2017 3.750 3.750 3.710 3.720 348,652 -0.03(-0.80%)
Sep 12, 2017 3.710 3.770 3.710 3.750 352,293 +0.05(+1.35%)
Sep 11, 2017 3.720 3.790 3.700 3.700 786,505 -0.02(-0.54%)
Sep 08, 2017 3.740 3.770 3.710 3.720 330,930 -0.03(-0.80%)
Sep 07, 2017 3.810 3.830 3.730 3.750 396,357 -0.07(-1.83%)
Sep 06, 2017 3.830 3.840 3.810 3.820 314,805 +0.00(+0.00%)
Sep 05, 2017 3.810 3.820 3.770 3.820 687,490 -0.01(-0.26%)
Sep 01, 2017 3.810 3.850 3.780 3.830 705,131 +0.05(+1.32%)
Aug 31, 2017 3.750 3.810 3.750 3.780 621,603 +0.05(+1.34%)
Aug 30, 2017 3.750 3.790 3.720 3.730 583,845 -0.02(-0.53%)
Aug 29, 2017 3.720 3.770 3.720 3.750 1,085,112 +0.02(+0.54%)
Aug 28, 2017 3.750 3.760 3.720 3.730 1,123,743 -0.02(-0.53%)
Aug 25, 2017 3.750 3.790 3.730 3.750 1,386,129 +0.00(+0.00%)
Aug 24, 2017 3.790 3.790 3.740 3.750 532,732 -0.03(-0.79%)
Aug 23, 2017 3.830 3.840 3.770 3.780 1,352,151 -0.04(-1.05%)
Aug 22, 2017 3.840 3.860 3.790 3.820 1,287,402 -0.01(-0.26%)
Aug 21, 2017 3.800 3.870 3.800 3.830 542,775 +0.03(+0.79%)
Aug 18, 2017 3.840 3.860 3.790 3.800 1,089,187 -0.05(-1.30%)
Aug 17, 2017 3.920 3.920 3.830 3.850 1,252,982 -0.07(-1.79%)
Aug 16, 2017 3.940 3.950 3.900 3.920 453,566 -0.01(-0.25%)
Aug 15, 2017 3.900 3.950 3.890 3.930 365,155 +0.03(+0.77%)
Aug 14, 2017 3.930 3.940 3.880 3.900 698,973 -0.03(-0.76%)
Aug 11, 2017 3.860 3.985 3.830 3.930 1,125,257 -0.03(-0.76%)
Aug 10, 2017 4.000 4.030 3.930 3.960 1,587,137 -0.06(-1.49%)
Aug 09, 2017 3.950 4.030 3.885 4.020 1,435,132 +0.09(+2.29%)
Aug 08, 2017 3.880 3.955 3.840 3.930 1,421,221 +0.08(+2.08%)
Aug 04, 2017 3.880 3.940 3.840 3.850 975,537 -0.05(-1.28%)
Aug 03, 2017 3.950 3.970 3.895 3.900 316,511 -0.04(-1.02%)
Aug 02, 2017 3.950 3.980 3.920 3.940 307,436 -0.01(-0.25%)
Aug 01, 2017 3.960 3.980 3.940 3.950 207,114 -0.01(-0.25%)
Jul 31, 2017 3.990 3.990 3.910 3.960 331,988 -0.02(-0.50%)
Jul 28, 2017 3.980 4.015 3.930 3.980 574,962 -0.05(-1.24%)
Jul 27, 2017 4.000 4.040 3.985 4.030 489,321 +0.03(+0.75%)
Jul 26, 2017 3.980 4.045 3.980 4.000 827,563 +0.00(+0.00%)
Jul 25, 2017 4.050 4.050 4.000 4.000 560,885 +0.00(+0.00%)
Jul 24, 2017 3.990 4.050 3.960 4.000 729,540 +0.00(+0.00%)
Jul 21, 2017 3.980 4.010 3.930 4.000 407,433 +0.06(+1.52%)
Jul 20, 2017 3.980 4.010 3.940 3.940 436,346 -0.03(-0.76%)
Jul 19, 2017 3.940 3.980 3.900 3.970 461,450 +0.07(+1.79%)
Jul 18, 2017 3.840 3.920 3.840 3.900 383,613 +0.05(+1.30%)
Jul 17, 2017 3.950 3.950 3.850 3.850 473,186 -0.07(-1.79%)
Jul 14, 2017 3.960 3.970 3.900 3.920 276,937 -0.02(-0.51%)
Jul 13, 2017 4.050 4.050 3.940 3.940 473,684 -0.08(-1.99%)
Jul 12, 2017 3.990 4.060 3.965 4.020 4,071,788 +0.07(+1.77%)
Jul 11, 2017 3.970 4.000 3.870 3.950 1,215,370 -0.02(-0.50%)
Jul 10, 2017 4.000 4.020 3.960 3.970 1,459,811 -0.03(-0.75%)
Jul 07, 2017 3.980 4.010 3.940 4.000 450,177 +0.02(+0.50%)
Jul 06, 2017 3.990 4.020 3.980 3.980 1,128,198 -0.02(-0.50%)
Jul 05, 2017 4.000 4.000 3.975 4.000 318,128 +0.03(+0.76%)
Jul 04, 2017 4.020 4.020 3.960 3.970 211,303 -0.03(-0.75%)
Jul 03, 2017 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2017 4.000 4.030 3.960 4.000 407,284 +0.04(+1.01%)
Jun 29, 2017 4.000 4.000 3.910 3.960 1,151,074 -0.04(-1.00%)
Jun 28, 2017 3.970 4.010 3.950 4.000 1,523,652 +0.03(+0.76%)
Jun 27, 2017 3.980 4.040 3.940 3.970 1,088,978 +0.01(+0.25%)
Jun 26, 2017 3.910 3.980 3.910 3.960 217,704 +0.04(+1.02%)
Jun 23, 2017 3.900 3.950 3.880 3.920 253,540 +0.00(+0.00%)
Jun 22, 2017 3.910 3.950 3.900 3.920 186,989 +0.03(+0.77%)
Jun 21, 2017 3.940 3.960 3.860 3.890 1,013,432 -0.06(-1.52%)
Jun 20, 2017 3.970 4.020 3.940 3.950 957,313 -0.03(-0.75%)
Jun 19, 2017 4.000 4.030 3.980 3.980 931,815 -0.01(-0.25%)
Jun 16, 2017 3.990 4.040 3.970 3.990 1,426,901 +0.00(+0.00%)
Jun 15, 2017 4.010 4.010 3.930 3.990 559,670 -0.02(-0.50%)
Jun 14, 2017 4.000 4.110 4.000 4.010 2,208,593 +0.04(+1.01%)
Jun 13, 2017 3.850 4.030 3.840 3.970 3,371,575 +0.14(+3.66%)
Jun 12, 2017 3.860 3.865 3.765 3.830 1,888,210 -0.01(-0.26%)
Jun 09, 2017 3.800 3.890 3.790 3.840 3,074,660 +0.08(+2.13%)
Jun 08, 2017 3.720 3.840 3.700 3.760 4,405,599 +0.11(+3.01%)
Jun 07, 2017 3.600 3.650 3.575 3.650 1,114,964 +0.03(+0.83%)
Jun 06, 2017 3.580 3.660 3.470 3.620 757,168 +0.04(+1.12%)
Jun 05, 2017 3.620 3.640 3.550 3.580 1,235,895 -0.05(-1.38%)
Jun 02, 2017 3.650 3.675 3.600 3.630 1,096,612 +0.01(+0.28%)
Jun 01, 2017 3.680 3.700 3.610 3.620 1,173,362 -0.07(-1.90%)
May 31, 2017 3.790 3.800 3.000 3.690 8,336,796 -0.09(-2.38%)
May 30, 2017 3.810 3.890 3.770 3.780 1,530,538 -0.02(-0.53%)
May 29, 2017 3.800 3.810 3.750 3.800 264,042 +0.01(+0.26%)
May 26, 2017 3.790 3.840 3.755 3.790 526,750 +0.02(+0.53%)
May 25, 2017 3.750 3.820 3.740 3.770 811,089 +0.04(+1.07%)
May 24, 2017 3.720 3.790 3.710 3.730 1,288,299 -0.02(-0.53%)
May 23, 2017 3.750 3.770 3.700 3.750 849,055 +0.01(+0.27%)
May 19, 2017 3.660 3.770 3.630 3.740 787,696 +0.08(+2.19%)
May 18, 2017 3.630 3.710 3.560 3.660 2,471,053 +0.02(+0.55%)
May 17, 2017 3.750 3.790 3.580 3.640 2,709,025 -0.15(-3.96%)
May 16, 2017 3.880 3.880 3.780 3.790 1,976,517 -0.01(-0.26%)
May 15, 2017 3.690 3.910 3.630 3.800 2,316,953 +0.08(+2.15%)
May 12, 2017 3.560 3.780 3.550 3.720 1,453,880 +0.13(+3.62%)
May 11, 2017 3.600 3.680 3.570 3.590 722,720 -0.01(-0.28%)
May 10, 2017 3.650 3.650 3.585 3.600 322,367 -0.01(-0.28%)
May 09, 2017 3.640 3.650 3.580 3.610 698,476 -0.03(-0.82%)
May 08, 2017 3.620 3.650 3.590 3.640 1,862,045 +0.02(+0.55%)
May 05, 2017 3.590 3.670 3.580 3.620 1,358,400 +0.01(+0.28%)
May 04, 2017 3.640 3.680 3.600 3.610 336,670 -0.03(-0.82%)
May 03, 2017 3.660 3.730 3.630 3.640 354,931 -0.01(-0.27%)
May 02, 2017 3.760 3.760 3.620 3.650 684,134 -0.09(-2.41%)
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.