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

Altus Group Ltd (TSX: AIF )

47.87 -0.25 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2014 19.26 19.53 19.24 19.45 22,219 +0.20(+1.04%)
Apr 29, 2014 19.25 19.34 18.71 19.25 90,680 +0.35(+1.85%)
Apr 28, 2014 18.98 19.06 18.78 18.90 25,968 -0.06(-0.32%)
Apr 25, 2014 19.08 19.08 18.77 18.96 20,895 +0.00(+0.00%)
Apr 24, 2014 19.05 19.10 18.85 18.96 14,754 +0.04(+0.21%)
Apr 23, 2014 19.00 19.05 18.75 18.92 36,770 -0.10(-0.53%)
Apr 22, 2014 18.73 19.10 18.72 19.02 78,190 +0.22(+1.17%)
Apr 21, 2014 18.93 19.08 18.54 18.80 22,931 -0.24(-1.26%)
Apr 17, 2014 19.04 19.04 19.04 0 +0.00(+0.00%)
Apr 16, 2014 18.86 19.11 18.86 19.04 15,293 +0.12(+0.63%)
Apr 15, 2014 18.75 19.04 18.11 18.92 68,180 +0.09(+0.48%)
Apr 14, 2014 18.76 18.99 18.75 18.83 15,228 +0.07(+0.37%)
Apr 11, 2014 19.00 19.05 18.65 18.76 50,006 -0.24(-1.26%)
Apr 10, 2014 19.38 19.45 18.84 19.00 26,819 -0.38(-1.96%)
Apr 09, 2014 19.25 19.40 19.25 19.38 41,032 +0.17(+0.88%)
Apr 08, 2014 19.29 19.49 18.82 19.21 62,989 -0.19(-0.98%)
Apr 07, 2014 19.50 19.61 19.19 19.40 88,515 -0.10(-0.51%)
Apr 04, 2014 19.60 19.60 19.05 19.50 108,058 -0.01(-0.05%)
Apr 03, 2014 19.10 19.67 19.10 19.51 302,299 +0.42(+2.20%)
Apr 02, 2014 18.35 19.10 18.33 19.09 75,675 +0.85(+4.66%)
Apr 01, 2014 18.00 18.62 17.99 18.24 96,095 +0.19(+1.05%)
Mar 31, 2014 17.92 18.10 17.91 18.05 45,628 +0.05(+0.28%)
Mar 28, 2014 18.24 18.50 17.83 18.00 83,208 -0.37(-2.01%)
Mar 27, 2014 18.71 18.73 18.18 18.37 28,193 -0.54(-2.86%)
Mar 26, 2014 19.13 19.18 18.90 18.91 21,820 -0.10(-0.53%)
Mar 25, 2014 19.32 19.32 18.83 19.01 130,478 -0.10(-0.52%)
Mar 24, 2014 19.20 19.36 18.88 19.11 41,534 +0.01(+0.05%)
Mar 21, 2014 18.98 19.24 18.95 19.10 61,562 +0.20(+1.06%)
Mar 20, 2014 19.16 19.20 18.88 18.90 38,931 -0.33(-1.72%)
Mar 19, 2014 19.24 19.27 19.06 19.23 43,658 -0.02(-0.10%)
Mar 18, 2014 18.94 19.27 18.94 19.25 120,880 +0.19(+1.00%)
Mar 17, 2014 18.75 19.16 18.75 19.06 350,375 +0.16(+0.85%)
Mar 14, 2014 18.75 18.92 18.40 18.90 84,683 -0.05(-0.26%)
Mar 13, 2014 19.10 19.10 18.73 18.95 113,861 -0.09(-0.47%)
Mar 12, 2014 18.81 19.20 18.40 19.04 90,340 -0.12(-0.63%)
Mar 11, 2014 18.58 19.31 18.58 19.16 58,324 +0.51(+2.73%)
Mar 10, 2014 18.79 18.79 18.48 18.65 50,464 -0.07(-0.37%)
Mar 07, 2014 18.60 18.72 18.48 18.72 23,125 +0.12(+0.65%)
Mar 06, 2014 18.54 18.67 18.47 18.60 13,096 -0.10(-0.53%)
Mar 05, 2014 18.65 18.85 18.57 18.70 24,112 +0.03(+0.16%)
Mar 04, 2014 18.03 18.88 17.92 18.67 82,138 +0.56(+3.09%)
Mar 03, 2014 18.27 18.29 17.88 18.11 51,857 -0.23(-1.25%)
Feb 28, 2014 18.28 18.35 17.91 18.34 103,199 -0.04(-0.22%)
Feb 27, 2014 18.20 18.64 18.03 18.38 198,415 -0.12(-0.65%)
Feb 26, 2014 17.30 19.25 17.30 18.50 362,419 +1.74(+10.38%)
Feb 25, 2014 16.66 16.90 16.66 16.76 13,571 +0.09(+0.54%)
Feb 24, 2014 16.65 16.75 16.60 16.67 16,123 +0.07(+0.42%)
Feb 21, 2014 16.74 16.85 16.60 16.60 36,611 -0.21(-1.25%)
Feb 20, 2014 16.75 16.94 16.65 16.81 25,217 +0.06(+0.36%)
Feb 19, 2014 16.30 16.87 16.30 16.75 46,476 +0.37(+2.26%)
Feb 18, 2014 16.20 16.44 16.17 16.38 51,017 +0.15(+0.92%)
Feb 14, 2014 16.23 16.23 16.23 0 +0.23(+1.44%)
Feb 13, 2014 15.89 16.06 15.89 16.00 23,940 +0.00(+0.00%)
Feb 12, 2014 16.00 16.06 15.98 16.00 15,550 -0.03(-0.19%)
Feb 11, 2014 16.02 16.25 15.90 16.03 40,965 +0.02(+0.12%)
Feb 10, 2014 15.71 16.27 15.70 16.01 58,203 +0.24(+1.52%)
Feb 07, 2014 15.98 15.98 15.67 15.77 80,965 -0.03(-0.19%)
Feb 06, 2014 16.00 16.00 15.77 15.80 19,290 -0.20(-1.25%)
Feb 05, 2014 16.00 16.16 15.97 16.00 19,982 +0.00(+0.00%)
Feb 04, 2014 15.76 16.16 15.64 16.00 55,586 +0.15(+0.95%)
Feb 03, 2014 16.38 16.40 15.78 15.85 69,471 -0.62(-3.74%)
Jan 31, 2014 16.25 16.60 16.25 16.46 28,146 +0.11(+0.70%)
Jan 30, 2014 15.74 16.38 15.72 16.35 226,133 +0.62(+3.94%)
Jan 29, 2014 16.25 16.51 15.63 15.73 108,263 -0.73(-4.43%)
Jan 28, 2014 16.58 16.84 16.36 16.46 85,119 -0.22(-1.32%)
Jan 27, 2014 16.86 17.04 16.62 16.68 212,868 -0.28(-1.65%)
Jan 24, 2014 16.97 17.13 16.75 16.96 196,420 -0.13(-0.76%)
Jan 23, 2014 16.72 17.16 16.72 17.09 229,692 +0.13(+0.77%)
Jan 22, 2014 16.80 17.02 16.79 16.96 167,350 +0.11(+0.65%)
Jan 21, 2014 16.72 16.90 16.70 16.85 277,337 +0.04(+0.24%)
Jan 20, 2014 17.02 17.02 16.70 16.81 16,491 -0.14(-0.83%)
Jan 17, 2014 17.13 17.13 16.93 16.95 50,910 -0.05(-0.29%)
Jan 16, 2014 16.99 17.05 16.92 17.00 39,710 -0.05(-0.29%)
Jan 15, 2014 16.92 17.10 16.84 17.05 101,059 +0.13(+0.77%)
Jan 14, 2014 17.07 17.14 16.85 16.92 40,714 -0.18(-1.05%)
Jan 13, 2014 17.10 17.14 16.74 17.10 64,554 +0.16(+0.94%)
Jan 10, 2014 16.95 17.02 16.75 16.94 72,327 +0.04(+0.24%)
Jan 09, 2014 17.29 17.29 16.85 16.90 58,915 -0.28(-1.63%)
Jan 08, 2014 16.88 17.37 16.78 17.18 118,589 +0.39(+2.32%)
Jan 07, 2014 16.80 16.86 16.65 16.79 47,023 +0.04(+0.24%)
Jan 06, 2014 16.74 16.80 16.71 16.75 85,545 +0.04(+0.24%)
Jan 03, 2014 16.77 16.80 16.42 16.71 65,397 -0.09(-0.54%)
Jan 02, 2014 16.72 16.90 16.72 16.80 50,296 +0.00(+0.00%)
Dec 31, 2013 16.80 16.80 16.80 0 -0.06(-0.36%)
Dec 30, 2013 17.03 17.03 16.85 16.86 31,068 +0.05(+0.30%)
Dec 27, 2013 16.57 16.86 16.57 16.81 30,928 +0.12(+0.72%)
Dec 24, 2013 16.69 16.69 16.69 0 +0.03(+0.18%)
Dec 23, 2013 16.75 16.75 16.58 16.66 29,977 -0.06(-0.36%)
Dec 20, 2013 16.55 16.72 16.51 16.72 60,435 +0.12(+0.72%)
Dec 19, 2013 16.70 16.70 16.44 16.60 55,765 +0.04(+0.24%)
Dec 18, 2013 16.24 16.59 16.11 16.56 107,637 +0.39(+2.41%)
Dec 17, 2013 16.01 16.20 15.89 16.17 158,067 +0.11(+0.68%)
Dec 16, 2013 15.83 16.06 15.75 16.06 25,762 +0.26(+1.65%)
Dec 13, 2013 16.08 16.08 15.63 15.80 62,893 -0.20(-1.25%)
Dec 12, 2013 16.05 16.10 15.92 16.00 85,146 -0.17(-1.05%)
Dec 11, 2013 16.30 16.30 16.05 16.17 117,375 -0.08(-0.49%)
Dec 10, 2013 16.32 16.32 15.84 16.25 40,518 -0.15(-0.91%)
Dec 09, 2013 16.49 16.75 16.40 16.40 77,543 -0.03(-0.18%)
Dec 06, 2013 15.96 16.89 15.96 16.43 152,115 +0.29(+1.80%)
Dec 05, 2013 15.63 16.15 15.54 16.14 106,557 +0.59(+3.79%)
Dec 04, 2013 15.48 15.68 15.46 15.55 85,931 -0.07(-0.45%)
Dec 03, 2013 15.32 15.80 15.32 15.62 135,291 +0.25(+1.63%)
Dec 02, 2013 15.29 15.74 15.07 15.37 123,720 +0.08(+0.52%)
Nov 29, 2013 14.81 15.46 14.81 15.29 74,892 +0.49(+3.31%)
Nov 28, 2013 15.03 15.10 14.55 14.80 37,326 -0.32(-2.12%)
Nov 27, 2013 15.50 15.50 14.95 15.12 94,516 -0.37(-2.39%)
Nov 26, 2013 15.55 15.78 15.40 15.49 108,675 -0.01(-0.06%)
Nov 25, 2013 16.02 16.02 15.36 15.50 82,966 -0.40(-2.52%)
Nov 22, 2013 15.54 16.63 15.26 15.90 267,960 +0.52(+3.38%)
Nov 21, 2013 15.46 15.46 15.24 15.38 118,525 +0.01(+0.07%)
Nov 20, 2013 15.45 15.45 15.24 15.37 99,931 -0.05(-0.32%)
Nov 19, 2013 15.38 15.49 15.31 15.42 226,822 +0.11(+0.72%)
Nov 18, 2013 15.39 15.65 15.31 15.31 160,687 -0.08(-0.52%)
Nov 15, 2013 15.17 15.60 15.17 15.39 249,293 +0.22(+1.45%)
Nov 14, 2013 14.01 15.40 14.01 15.17 323,297 +1.26(+9.06%)
Nov 12, 2013 13.99 14.01 13.80 13.91 65,887 +0.02(+0.14%)
Nov 11, 2013 13.84 14.00 13.83 13.89 37,209 +0.04(+0.29%)
Nov 08, 2013 13.70 13.85 13.62 13.85 82,596 +0.10(+0.73%)
Nov 07, 2013 13.55 13.99 13.51 13.75 63,149 +0.27(+2.00%)
Nov 06, 2013 13.53 14.00 13.48 13.48 64,067 -0.01(-0.07%)
Nov 05, 2013 13.50 13.50 13.36 13.49 53,883 -0.01(-0.07%)
Nov 04, 2013 13.69 13.71 13.22 13.50 121,292 -0.31(-2.24%)
Nov 01, 2013 14.00 14.00 13.77 13.81 64,280 -0.19(-1.36%)
Oct 31, 2013 14.00 14.14 13.75 14.00 251,505 -0.06(-0.43%)
Oct 30, 2013 14.15 14.19 13.90 14.06 75,804 -0.08(-0.57%)
Oct 29, 2013 14.16 14.19 14.00 14.14 78,625 +0.13(+0.93%)
Oct 28, 2013 14.27 14.27 14.00 14.01 67,721 -0.26(-1.82%)
Oct 25, 2013 14.62 14.66 14.06 14.27 106,215 -0.23(-1.59%)
Oct 24, 2013 14.08 14.58 14.05 14.50 92,020 +0.43(+3.06%)
Oct 23, 2013 14.40 14.40 14.02 14.07 90,940 -0.20(-1.40%)
Oct 22, 2013 14.14 14.34 14.00 14.27 124,400 +0.21(+1.49%)
Oct 21, 2013 14.19 14.19 13.99 14.06 82,543 +0.00(+0.00%)
Oct 18, 2013 13.56 14.15 13.50 14.06 115,494 +0.56(+4.15%)
Oct 17, 2013 13.47 13.63 13.47 13.50 112,755 +0.09(+0.67%)
Oct 16, 2013 13.45 13.67 13.40 13.41 86,961 -0.07(-0.52%)
Oct 15, 2013 13.27 13.52 13.22 13.48 131,545 +0.12(+0.90%)
Oct 11, 2013 13.36 13.36 13.36 0 -0.25(-1.84%)
Oct 10, 2013 13.33 13.73 13.33 13.61 38,269 +0.19(+1.42%)
Oct 09, 2013 13.28 13.44 13.10 13.42 111,114 +0.10(+0.75%)
Oct 08, 2013 13.36 13.40 13.09 13.32 72,820 -0.01(-0.08%)
Oct 07, 2013 13.38 13.45 13.18 13.33 42,216 -0.13(-0.97%)
Oct 04, 2013 13.38 13.54 13.27 13.46 59,475 -0.06(-0.44%)
Oct 03, 2013 13.53 13.54 13.26 13.52 89,177 -0.02(-0.15%)
Oct 02, 2013 13.30 13.61 13.30 13.54 121,024 +0.23(+1.73%)
Oct 01, 2013 12.70 13.52 12.70 13.31 186,673 -0.19(-1.41%)
Sep 27, 2013 13.64 13.65 13.40 13.50 68,508 -0.18(-1.32%)
Sep 26, 2013 13.55 13.72 13.45 13.68 118,887 +0.08(+0.59%)
Sep 25, 2013 13.50 13.60 13.48 13.60 62,767 +0.03(+0.22%)
Sep 24, 2013 13.28 13.60 13.28 13.57 79,388 +0.26(+1.95%)
Sep 23, 2013 13.16 13.35 13.12 13.31 83,346 +0.06(+0.45%)
Sep 20, 2013 12.78 13.25 12.71 13.25 125,122 +0.52(+4.08%)
Sep 19, 2013 12.47 12.78 12.18 12.73 99,210 +0.33(+2.66%)
Sep 18, 2013 12.20 12.49 12.00 12.40 67,900 +0.15(+1.22%)
Sep 17, 2013 12.00 12.34 11.98 12.25 40,049 +0.16(+1.32%)
Sep 16, 2013 12.40 12.49 11.94 12.09 91,731 -0.19(-1.55%)
Sep 13, 2013 11.60 12.36 11.60 12.28 620,889 +0.73(+6.32%)
Sep 12, 2013 11.57 11.63 11.50 11.55 54,772 -0.05(-0.43%)
Sep 11, 2013 11.62 11.75 11.50 11.60 107,375 +0.08(+0.69%)
Sep 10, 2013 11.45 11.68 11.40 11.52 74,056 +0.05(+0.44%)
Sep 09, 2013 11.32 11.55 11.31 11.47 48,897 +0.19(+1.68%)
Sep 06, 2013 11.28 11.28 11.25 11.28 64,471 +0.00(+0.00%)
Sep 05, 2013 11.20 11.40 11.20 11.28 73,079 +0.05(+0.45%)
Sep 04, 2013 11.13 11.23 11.13 11.23 34,049 +0.08(+0.72%)
Sep 03, 2013 11.14 11.19 11.05 11.15 37,118 +0.01(+0.09%)
Aug 30, 2013 11.14 11.14 11.14 0 +0.01(+0.09%)
Aug 29, 2013 11.07 11.18 11.07 11.13 23,396 +0.00(+0.00%)
Aug 28, 2013 11.01 11.13 11.01 11.13 63,663 +0.06(+0.54%)
Aug 27, 2013 11.03 11.09 11.00 11.07 18,259 +0.05(+0.45%)
Aug 26, 2013 11.19 11.24 11.02 11.02 58,275 -0.10(-0.90%)
Aug 23, 2013 11.25 11.32 10.80 11.12 104,880 +0.12(+1.09%)
Aug 22, 2013 10.33 11.29 10.30 11.00 187,549 +0.85(+8.37%)
Aug 21, 2013 10.04 10.28 10.00 10.15 25,059 +0.15(+1.50%)
Aug 20, 2013 9.900 10.04 9.900 10.00 14,848 +0.15(+1.52%)
Aug 19, 2013 10.10 10.18 9.500 9.850 26,844 -0.35(-3.43%)
Aug 16, 2013 10.20 10.48 10.05 10.20 48,428 +0.01(+0.10%)
Aug 15, 2013 9.760 10.35 9.440 10.19 88,687 +0.75(+7.94%)
Aug 14, 2013 9.400 9.440 9.400 9.440 65,955 +0.06(+0.64%)
Aug 13, 2013 9.360 9.400 9.360 9.380 6,229 +0.02(+0.21%)
Aug 12, 2013 9.350 9.380 9.350 9.360 11,513 -0.04(-0.43%)
Aug 09, 2013 9.350 9.400 9.340 9.400 37,570 +0.20(+2.17%)
Aug 08, 2013 9.050 9.360 9.050 9.200 30,602 -0.15(-1.60%)
Aug 07, 2013 9.260 9.370 9.260 9.350 8,002 +0.00(+0.00%)
Aug 06, 2013 9.310 9.370 9.310 9.350 8,261 -0.01(-0.11%)
Aug 02, 2013 9.360 9.360 9.360 0 +0.01(+0.11%)
Aug 01, 2013 9.350 9.400 9.340 9.350 12,189 +0.00(+0.00%)
Jul 31, 2013 9.280 9.350 9.270 9.350 12,062 +0.07(+0.75%)
Jul 30, 2013 9.190 9.300 9.000 9.280 14,042 +0.03(+0.32%)
Jul 29, 2013 9.350 9.390 9.250 9.250 3,153 -0.15(-1.60%)
Jul 26, 2013 9.295 9.400 9.280 9.400 45,814 +0.11(+1.13%)
Jul 25, 2013 9.290 9.300 9.290 9.295 1,419 -0.01(-0.05%)
Jul 24, 2013 9.250 9.390 9.250 9.300 4,774 +0.00(+0.00%)
Jul 23, 2013 9.100 9.300 9.100 9.300 3,796 +0.10(+1.09%)
Jul 22, 2013 9.420 9.440 9.200 9.200 4,717 -0.22(-2.34%)
Jul 19, 2013 9.000 9.450 9.000 9.420 30,766 +0.42(+4.67%)
Jul 18, 2013 8.960 9.040 8.860 9.000 6,851 +0.05(+0.56%)
Jul 17, 2013 8.960 9.060 8.910 8.950 17,279 -0.04(-0.44%)
Jul 16, 2013 8.710 8.990 8.610 8.990 81,131 +0.21(+2.39%)
Jul 15, 2013 8.650 8.780 8.650 8.780 46,680 +0.11(+1.27%)
Jul 12, 2013 8.390 8.680 8.390 8.670 34,501 +0.32(+3.83%)
Jul 11, 2013 8.300 8.350 8.250 8.350 7,197 +0.09(+1.09%)
Jul 10, 2013 8.180 8.280 8.170 8.260 4,889 +0.02(+0.24%)
Jul 09, 2013 8.200 8.300 8.050 8.240 26,101 -0.01(-0.12%)
Jul 08, 2013 8.340 8.340 8.250 8.250 4,710 -0.05(-0.60%)
Jul 05, 2013 8.260 8.340 8.210 8.300 19,709 -0.04(-0.48%)
Jul 04, 2013 8.230 8.350 8.230 8.340 4,877 +0.09(+1.09%)
Jul 03, 2013 8.340 8.350 8.240 8.250 15,981 -0.03(-0.36%)
Jul 02, 2013 8.140 8.410 8.140 8.280 26,552 +0.11(+1.35%)
Jun 28, 2013 8.170 8.170 8.170 0 -0.17(-2.04%)
Jun 26, 2013 7.950 8.400 7.950 8.340 28,397 -0.02(-0.24%)
Jun 25, 2013 8.310 8.370 8.310 8.360 3,736 +0.06(+0.72%)
Jun 24, 2013 8.220 8.300 7.910 8.300 111,015 +0.11(+1.34%)
Jun 21, 2013 8.180 8.260 8.180 8.190 4,844 -0.06(-0.73%)
Jun 20, 2013 8.210 8.290 8.210 8.250 22,408 +0.03(+0.36%)
Jun 19, 2013 8.120 8.330 8.120 8.220 10,862 +0.07(+0.86%)
Jun 18, 2013 8.140 8.240 8.140 8.150 6,216 +0.00(+0.00%)
Jun 17, 2013 8.160 8.330 8.150 8.150 11,691 -0.05(-0.61%)
Jun 14, 2013 8.240 8.350 8.200 8.200 16,873 -0.12(-1.44%)
Jun 13, 2013 8.245 8.360 8.215 8.320 4,950 +0.07(+0.85%)
Jun 12, 2013 8.170 8.310 8.170 8.250 6,149 +0.04(+0.49%)
Jun 11, 2013 8.170 8.250 8.160 8.210 23,605 -0.02(-0.24%)
Jun 10, 2013 8.160 8.300 8.100 8.230 11,765 +0.06(+0.73%)
Jun 07, 2013 8.170 8.340 8.160 8.170 8,157 -0.12(-1.45%)
Jun 06, 2013 8.300 8.370 8.250 8.290 16,427 -0.06(-0.72%)
Jun 05, 2013 8.300 8.370 8.210 8.350 31,604 -0.02(-0.24%)
Jun 04, 2013 8.320 8.370 8.300 8.370 7,215 +0.00(+0.00%)
Jun 03, 2013 8.300 8.370 8.250 8.370 8,557 +0.09(+1.09%)
May 31, 2013 8.090 8.280 8.080 8.280 23,764 +0.07(+0.85%)
May 30, 2013 8.100 8.210 8.050 8.210 29,907 +0.04(+0.49%)
May 29, 2013 8.030 8.170 8.030 8.170 8,343 +0.15(+1.87%)
May 28, 2013 8.070 8.080 7.950 8.020 272,192 -0.05(-0.62%)
May 27, 2013 8.100 8.110 8.070 8.070 1,344 -0.06(-0.74%)
May 24, 2013 8.120 8.130 8.000 8.130 110,724 +0.12(+1.50%)
May 23, 2013 7.950 8.070 7.950 8.010 205,255 +0.07(+0.88%)
May 22, 2013 8.180 8.180 7.940 7.940 96,120 -0.17(-2.10%)
May 21, 2013 8.040 8.220 8.040 8.110 12,843 -0.09(-1.10%)
May 17, 2013 8.200 8.200 8.200 0 +0.16(+1.99%)
May 16, 2013 7.970 8.070 7.950 8.040 21,806 -0.01(-0.12%)
May 15, 2013 8.000 8.100 7.990 8.050 32,496 +0.01(+0.12%)
May 13, 2013 8.190 8.190 8.000 8.040 12,377 +0.04(+0.50%)
May 10, 2013 8.010 8.060 7.900 8.000 48,279 +0.09(+1.14%)
May 09, 2013 8.220 8.240 7.840 7.910 390,018 -0.40(-4.81%)
May 08, 2013 8.440 8.440 8.160 8.310 103,805 -0.08(-0.95%)
May 07, 2013 8.180 8.450 8.180 8.390 18,812 +0.15(+1.82%)
May 06, 2013 8.250 8.400 8.180 8.240 134,309 -0.08(-0.96%)
May 03, 2013 8.360 8.400 8.260 8.320 12,595 -0.07(-0.83%)
May 02, 2013 8.200 8.400 8.200 8.390 13,190 +0.24(+2.94%)
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.