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

Ballard Power Sys (NQ: BLDP )

2.660 +0.030 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 30, 2018 2.960 3.005 2.950 2.980 293,100 +0.00(+0.00%)
Nov 29, 2018 2.980 3.010 2.960 2.980 355,127 +0.01(+0.34%)
Nov 28, 2018 2.900 2.980 2.830 2.970 481,119 +0.09(+3.13%)
Nov 27, 2018 2.920 2.920 2.860 2.880 417,388 -0.03(-1.03%)
Nov 26, 2018 2.910 2.910 2.830 2.910 395,469 +0.06(+2.11%)
Nov 23, 2018 2.850 2.925 2.830 2.850 428,800 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Nov 20, 2018 2.850 2.850 2.730 2.790 529,756 -0.07(-2.45%)
Nov 19, 2018 2.810 2.890 2.810 2.860 358,901 +0.03(+1.06%)
Nov 16, 2018 2.850 2.880 2.800 2.830 700,300 -0.05(-1.74%)
Nov 15, 2018 2.890 2.910 2.820 2.880 543,980 -0.01(-0.35%)
Nov 14, 2018 3.100 3.100 2.860 2.890 806,577 -0.17(-5.56%)
Nov 13, 2018 2.990 3.090 2.950 3.060 886,735 +0.09(+3.03%)
Nov 12, 2018 2.860 2.970 2.860 2.970 740,669 +0.15(+5.32%)
Nov 09, 2018 2.850 2.880 2.805 2.820 450,100 -0.07(-2.42%)
Nov 08, 2018 2.870 2.970 2.840 2.890 673,276 -0.03(-1.03%)
Nov 07, 2018 3.000 3.050 2.880 2.920 985,310 -0.07(-2.34%)
Nov 06, 2018 2.940 2.990 2.790 2.990 1,234,050 +0.07(+2.40%)
Nov 05, 2018 2.800 2.920 2.710 2.920 1,586,852 +0.18(+6.57%)
Nov 02, 2018 3.040 3.040 2.710 2.740 3,694,400 -0.25(-8.36%)
Nov 01, 2018 3.120 3.190 2.960 2.990 3,569,370 -0.73(-19.62%)
Oct 31, 2018 3.690 3.740 3.640 3.720 634,746 +0.06(+1.64%)
Oct 30, 2018 3.530 3.660 3.530 3.660 468,590 +0.13(+3.68%)
Oct 29, 2018 3.550 3.600 3.450 3.530 423,534 +0.05(+1.44%)
Oct 26, 2018 3.330 3.510 3.320 3.480 579,900 +0.10(+2.96%)
Oct 25, 2018 3.380 3.510 3.350 3.380 598,134 +0.00(+0.00%)
Oct 24, 2018 3.450 3.510 3.360 3.380 483,284 -0.06(-1.74%)
Oct 23, 2018 3.500 3.500 3.380 3.440 641,350 -0.12(-3.37%)
Oct 22, 2018 3.650 3.650 3.550 3.560 385,664 -0.03(-0.84%)
Oct 19, 2018 3.630 3.690 3.590 3.590 497,500 -0.04(-1.10%)
Oct 18, 2018 3.740 3.800 3.510 3.630 856,779 -0.06(-1.63%)
Oct 17, 2018 3.790 3.820 3.660 3.690 842,596 -0.10(-2.64%)
Oct 16, 2018 3.750 3.800 3.660 3.790 846,306 +0.10(+2.71%)
Oct 15, 2018 3.650 3.720 3.600 3.690 980,341 +0.05(+1.37%)
Oct 12, 2018 3.780 3.790 3.580 3.640 1,055,800 -0.06(-1.62%)
Oct 11, 2018 3.690 3.750 3.570 3.700 814,921 +0.05(+1.37%)
Oct 10, 2018 4.000 4.120 3.595 3.650 2,312,867 -0.37(-9.20%)
Oct 09, 2018 4.160 4.180 3.960 4.020 1,200,719 -0.12(-2.90%)
Oct 08, 2018 4.030 4.160 3.980 4.140 634,401 +0.07(+1.72%)
Oct 05, 2018 4.150 4.180 4.010 4.070 687,100 -0.07(-1.69%)
Oct 04, 2018 4.250 4.320 4.110 4.140 962,726 -0.11(-2.59%)
Oct 03, 2018 4.180 4.280 4.120 4.250 673,987 +0.10(+2.41%)
Oct 02, 2018 4.320 4.340 4.110 4.150 889,054 -0.18(-4.16%)
Oct 01, 2018 4.490 4.490 4.230 4.330 1,347,093 +0.03(+0.70%)
Sep 28, 2018 4.050 4.330 4.050 4.300 1,560,100 +0.28(+6.97%)
Sep 27, 2018 3.980 4.030 3.890 4.020 1,942,995 +0.06(+1.52%)
Sep 26, 2018 4.080 4.130 3.920 3.960 1,252,426 -0.04(-1.00%)
Sep 25, 2018 4.150 4.170 3.990 4.000 1,418,720 -0.19(-4.53%)
Sep 24, 2018 4.400 4.440 4.120 4.190 1,539,474 -0.17(-3.90%)
Sep 21, 2018 4.600 4.620 4.310 4.360 2,193,500 -0.19(-4.18%)
Sep 20, 2018 4.520 4.590 4.350 4.550 3,341,945 +0.36(+8.59%)
Sep 19, 2018 4.000 4.250 4.000 4.190 2,843,235 +0.29(+7.44%)
Sep 18, 2018 3.840 3.960 3.820 3.900 1,034,134 +0.07(+1.83%)
Sep 17, 2018 3.880 3.920 3.720 3.830 1,499,356 +0.05(+1.32%)
Sep 14, 2018 3.390 3.790 3.390 3.780 1,724,000 +0.41(+12.17%)
Sep 13, 2018 3.510 3.540 3.340 3.370 845,866 -0.14(-3.99%)
Sep 12, 2018 3.490 3.550 3.460 3.510 419,507 +0.04(+1.15%)
Sep 11, 2018 3.620 3.620 3.460 3.470 1,091,077 -0.25(-6.72%)
Sep 10, 2018 3.820 3.830 3.670 3.720 731,815 -0.05(-1.33%)
Sep 07, 2018 3.730 3.860 3.680 3.770 1,052,100 -0.08(-2.08%)
Sep 06, 2018 3.860 3.940 3.770 3.850 867,126 -0.01(-0.26%)
Sep 05, 2018 3.810 3.900 3.670 3.860 1,600,310 +0.00(+0.00%)
Sep 04, 2018 3.720 3.980 3.680 3.860 3,469,714 +0.32(+9.04%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.08(+2.31%)
Aug 30, 2018 3.470 3.500 3.300 3.460 1,637,082 +0.05(+1.47%)
Aug 29, 2018 3.500 3.650 3.360 3.410 5,959,793 +0.47(+15.99%)
Aug 28, 2018 2.970 3.010 2.920 2.940 421,823 -0.06(-2.00%)
Aug 27, 2018 2.990 3.040 2.970 3.000 405,194 +0.01(+0.33%)
Aug 24, 2018 3.080 3.080 2.980 2.990 538,900 -0.07(-2.29%)
Aug 23, 2018 3.060 3.100 3.050 3.060 194,060 -0.02(-0.65%)
Aug 22, 2018 3.090 3.140 3.050 3.080 198,050 -0.02(-0.65%)
Aug 21, 2018 3.110 3.135 3.065 3.100 468,603 +0.02(+0.65%)
Aug 20, 2018 3.100 3.180 3.060 3.080 733,675 +0.04(+1.32%)
Aug 17, 2018 3.070 3.080 3.020 3.040 227,200 -0.06(-1.94%)
Aug 16, 2018 3.030 3.110 2.980 3.100 339,768 +0.09(+2.99%)
Aug 15, 2018 3.070 3.070 2.950 3.010 470,431 -0.09(-2.90%)
Aug 14, 2018 3.170 3.180 3.050 3.100 388,712 -0.05(-1.59%)
Aug 13, 2018 3.120 3.174 3.090 3.150 485,540 -0.04(-1.25%)
Aug 10, 2018 3.210 3.220 3.110 3.190 571,300 +0.00(+0.00%)
Aug 09, 2018 3.200 3.230 3.125 3.190 704,203 +0.01(+0.31%)
Aug 08, 2018 3.120 3.200 3.100 3.180 657,157 +0.06(+1.92%)
Aug 07, 2018 3.160 3.200 3.090 3.120 452,485 -0.01(-0.32%)
Aug 06, 2018 3.100 3.150 3.100 3.130 462,436 +0.05(+1.62%)
Aug 03, 2018 3.120 3.140 3.020 3.080 376,300 -0.02(-0.65%)
Aug 02, 2018 3.080 3.150 2.950 3.100 795,366 +0.05(+1.64%)
Aug 01, 2018 3.080 3.110 3.000 3.050 353,511 +0.00(+0.00%)
Jul 31, 2018 3.000 3.065 2.950 3.050 506,942 +0.11(+3.74%)
Jul 30, 2018 3.050 3.140 2.920 2.940 953,635 -0.16(-5.16%)
Jul 27, 2018 3.140 3.160 3.050 3.100 868,200 +0.00(+0.00%)
Jul 26, 2018 3.030 3.120 3.030 3.100 388,453 +0.05(+1.64%)
Jul 25, 2018 3.050 3.120 3.020 3.050 558,625 +0.01(+0.33%)
Jul 24, 2018 3.140 3.160 3.030 3.040 861,768 -0.07(-2.25%)
Jul 23, 2018 3.020 3.120 3.020 3.110 843,345 +0.09(+2.98%)
Jul 20, 2018 3.100 3.120 2.980 3.020 595,332 -0.03(-0.98%)
Jul 19, 2018 2.970 3.070 2.970 3.050 829,855 +0.09(+3.04%)
Jul 18, 2018 2.970 2.977 2.900 2.960 236,202 +0.05(+1.72%)
Jul 17, 2018 2.800 2.980 2.800 2.910 867,975 +0.09(+3.19%)
Jul 16, 2018 2.800 2.850 2.800 2.820 250,018 +0.02(+0.71%)
Jul 13, 2018 2.850 2.858 2.800 2.800 316,565 -0.05(-1.75%)
Jul 12, 2018 2.850 2.890 2.810 2.850 366,141 +0.03(+1.06%)
Jul 11, 2018 2.810 2.870 2.800 2.820 549,261 -0.05(-1.74%)
Jul 10, 2018 2.900 2.904 2.820 2.870 447,676 -0.03(-1.03%)
Jul 09, 2018 2.900 2.920 2.850 2.900 363,622 +0.03(+1.05%)
Jul 06, 2018 2.910 2.910 2.840 2.870 462,831 +0.01(+0.35%)
Jul 05, 2018 2.860 2.920 2.830 2.860 638,221 +0.02(+0.70%)
Jul 03, 2018 2.840 2.840 2.840 0 -0.02(-0.70%)
Jul 02, 2018 2.890 2.900 2.820 2.860 434,014 +0.01(+0.35%)
Jun 29, 2018 2.810 2.870 2.770 2.850 1,113,992 +0.16(+5.95%)
Jun 28, 2018 2.670 2.770 2.660 2.690 1,902,830 +0.04(+1.51%)
Jun 27, 2018 2.700 2.765 2.580 2.650 1,050,605 -0.05(-1.85%)
Jun 26, 2018 2.720 2.740 2.570 2.700 894,491 -0.01(-0.37%)
Jun 25, 2018 2.830 2.863 2.695 2.710 1,036,715 -0.14(-4.91%)
Jun 22, 2018 2.870 2.870 2.800 2.850 389,718 +0.01(+0.35%)
Jun 21, 2018 2.920 2.920 2.810 2.840 571,082 -0.07(-2.41%)
Jun 20, 2018 2.870 2.910 2.840 2.910 451,591 +0.06(+2.11%)
Jun 19, 2018 2.920 2.930 2.820 2.850 721,344 -0.11(-3.72%)
Jun 18, 2018 2.960 2.970 2.870 2.960 807,533 -0.01(-0.34%)
Jun 15, 2018 3.020 2.900 2.970 744,106 -0.05(-1.66%)
Jun 14, 2018 3.130 3.134 2.930 3.020 1,234,471 -0.11(-3.51%)
Jun 13, 2018 3.080 3.140 3.050 3.130 1,019,915 +0.08(+2.62%)
Jun 12, 2018 3.150 3.200 3.030 3.050 2,040,734 +0.18(+6.27%)
Jun 11, 2018 2.900 2.940 2.850 2.870 767,568 -0.06(-2.05%)
Jun 08, 2018 2.930 2.960 2.910 2.930 453,822 +0.01(+0.34%)
Jun 07, 2018 2.940 2.960 2.910 2.920 436,707 -0.03(-1.02%)
Jun 06, 2018 2.990 2.990 2.930 2.950 392,927 -0.02(-0.67%)
Jun 05, 2018 3.010 3.060 2.900 2.970 816,181 -0.01(-0.34%)
Jun 04, 2018 3.000 3.000 2.900 2.980 713,433 +0.06(+2.05%)
Jun 01, 2018 2.970 2.990 2.870 2.920 769,405 -0.05(-1.68%)
May 31, 2018 3.020 3.070 2.960 2.970 426,876 -0.06(-1.98%)
May 30, 2018 3.020 3.070 2.980 3.030 580,571 +0.03(+1.00%)
May 29, 2018 2.980 3.000 2.960 3.000 461,943 +0.02(+0.67%)
May 25, 2018 2.980 2.980 2.980 0 -0.08(-2.61%)
May 24, 2018 3.080 3.080 3.020 3.060 433,331 -0.02(-0.65%)
May 23, 2018 3.040 3.090 2.990 3.080 541,682 +0.03(+0.98%)
May 22, 2018 3.170 3.170 3.030 3.050 696,940 -0.04(-1.29%)
May 21, 2018 3.160 3.180 3.055 3.090 538,300 -0.05(-1.59%)
May 18, 2018 3.150 3.180 3.110 3.140 317,471 -0.02(-0.63%)
May 17, 2018 3.140 3.160 3.130 3.160 198,372 +0.01(+0.32%)
May 16, 2018 3.150 3.170 3.130 3.150 448,922 +0.00(+0.00%)
May 15, 2018 3.160 3.160 3.080 3.150 400,614 -0.01(-0.32%)
May 14, 2018 3.160 3.230 3.110 3.160 829,908 +0.03(+0.96%)
May 11, 2018 3.120 3.170 3.100 3.130 853,915 +0.01(+0.32%)
May 10, 2018 3.070 3.150 3.070 3.120 1,002,834 +0.06(+1.96%)
May 09, 2018 3.030 3.070 3.000 3.060 838,447 +0.05(+1.66%)
May 08, 2018 3.020 3.050 2.940 3.010 1,207,842 -0.02(-0.66%)
May 07, 2018 3.150 3.160 3.020 3.030 1,094,841 -0.07(-2.26%)
May 04, 2018 3.100 3.160 3.080 3.100 506,548 -0.02(-0.64%)
May 03, 2018 3.120 3.166 3.060 3.120 752,749 -0.05(-1.58%)
May 02, 2018 3.090 3.200 2.980 3.170 1,596,713 -0.12(-3.65%)
May 01, 2018 3.440 3.470 3.220 3.290 1,158,717 +0.08(+2.49%)
Apr 30, 2018 3.270 3.300 3.180 3.210 898,292 -0.07(-2.13%)
Apr 27, 2018 3.290 3.340 3.230 3.280 446,762 -0.01(-0.30%)
Apr 26, 2018 3.280 3.350 3.270 3.290 753,414 -0.05(-1.50%)
Apr 25, 2018 3.400 3.410 3.259 3.340 1,122,476 -0.08(-2.34%)
Apr 24, 2018 3.500 3.560 3.400 3.420 523,162 -0.09(-2.56%)
Apr 23, 2018 3.600 3.640 3.470 3.510 700,277 -0.11(-3.04%)
Apr 20, 2018 3.690 3.690 3.610 3.620 291,715 -0.07(-1.90%)
Apr 19, 2018 3.660 3.700 3.590 3.690 454,314 +0.01(+0.27%)
Apr 18, 2018 3.690 3.750 3.620 3.680 653,047 -0.02(-0.54%)
Apr 17, 2018 3.530 3.700 3.530 3.700 853,117 +0.16(+4.52%)
Apr 16, 2018 3.510 3.635 3.500 3.540 568,880 +0.01(+0.28%)
Apr 13, 2018 3.540 3.540 3.430 3.530 610,353 +0.00(+0.00%)
Apr 12, 2018 3.470 3.540 3.420 3.530 796,813 +0.05(+1.44%)
Apr 11, 2018 3.430 3.520 3.420 3.480 645,700 +0.02(+0.58%)
Apr 10, 2018 3.460 3.520 3.420 3.460 636,693 +0.04(+1.17%)
Apr 09, 2018 3.490 3.510 3.375 3.420 856,814 +0.01(+0.29%)
Apr 06, 2018 3.390 3.425 3.315 3.410 666,968 -0.02(-0.58%)
Apr 05, 2018 3.380 3.465 3.360 3.430 535,788 +0.08(+2.39%)
Apr 04, 2018 3.300 3.360 3.230 3.350 571,700 -0.01(-0.30%)
Apr 03, 2018 3.360 3.380 3.250 3.360 687,179 +0.03(+0.90%)
Apr 02, 2018 3.500 3.539 3.270 3.330 1,151,992 -0.22(-6.20%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 28, 2018 3.560 3.580 3.440 3.500 1,321,145 -0.04(-1.13%)
Mar 27, 2018 3.600 3.730 3.530 3.540 1,604,286 -0.06(-1.67%)
Mar 26, 2018 3.490 3.600 3.430 3.600 857,662 +0.18(+5.26%)
Mar 23, 2018 3.370 3.540 3.340 3.420 1,479,899 +0.03(+0.88%)
Mar 22, 2018 3.420 3.490 3.380 3.390 917,422 -0.06(-1.74%)
Mar 21, 2018 3.510 3.530 3.400 3.450 883,474 -0.08(-2.27%)
Mar 20, 2018 3.270 3.530 3.260 3.530 2,501,238 +0.30(+9.29%)
Mar 19, 2018 3.260 3.290 3.170 3.230 721,314 -0.06(-1.82%)
Mar 16, 2018 3.190 3.295 3.180 3.290 781,272 +0.09(+2.81%)
Mar 15, 2018 3.200 3.220 3.130 3.200 896,422 +0.01(+0.31%)
Mar 14, 2018 3.230 3.230 3.150 3.190 1,480,464 -0.04(-1.24%)
Mar 13, 2018 3.340 3.340 3.210 3.230 1,879,056 -0.08(-2.42%)
Mar 12, 2018 3.250 3.320 3.250 3.310 1,865,963 +0.12(+3.76%)
Mar 09, 2018 3.070 3.200 3.040 3.190 1,615,810 +0.15(+4.93%)
Mar 08, 2018 3.020 3.055 2.960 3.040 1,604,250 +0.06(+2.01%)
Mar 07, 2018 3.050 3.080 2.920 2.980 3,236,403 -0.14(-4.49%)
Mar 06, 2018 3.200 3.250 3.070 3.120 1,735,717 -0.06(-1.89%)
Mar 05, 2018 3.250 3.300 3.170 3.180 1,866,635 -0.08(-2.45%)
Mar 02, 2018 3.190 3.260 3.080 3.260 1,933,224 +0.01(+0.31%)
Mar 01, 2018 3.330 3.420 3.160 3.250 4,454,205 -0.49(-13.10%)
Feb 28, 2018 3.680 3.870 3.570 3.740 3,837,561 +0.17(+4.76%)
Feb 27, 2018 3.540 3.650 3.520 3.570 1,331,978 +0.05(+1.42%)
Feb 26, 2018 3.500 3.590 3.430 3.520 1,725,217 +0.07(+2.03%)
Feb 23, 2018 3.420 3.570 3.400 3.450 1,054,376 +0.04(+1.17%)
Feb 22, 2018 3.480 3.480 3.330 3.410 1,274,905 -0.02(-0.58%)
Feb 21, 2018 3.360 3.609 3.300 3.430 1,887,408 +0.14(+4.26%)
Feb 20, 2018 3.430 3.430 3.265 3.290 1,030,000 -0.08(-2.37%)
Feb 16, 2018 3.370 3.370 3.370 0 -0.01(-0.30%)
Feb 15, 2018 3.540 3.560 3.290 3.380 1,581,070 -0.04(-1.17%)
Feb 14, 2018 3.500 3.750 3.400 3.420 5,068,278 +0.22(+6.87%)
Feb 13, 2018 3.260 3.290 3.140 3.200 955,321 -0.06(-1.84%)
Feb 12, 2018 3.170 3.270 3.080 3.260 1,912,885 +0.15(+4.82%)
Feb 09, 2018 3.110 3.190 2.900 3.110 3,040,722 +0.01(+0.32%)
Feb 08, 2018 3.260 3.290 3.080 3.100 1,201,555 -0.14(-4.32%)
Feb 07, 2018 3.410 3.480 3.230 3.240 1,788,549 -0.11(-3.28%)
Feb 06, 2018 3.200 3.380 3.100 3.350 2,310,427 +0.05(+1.52%)
Feb 05, 2018 3.300 3.405 3.290 3.300 1,691,079 -0.08(-2.37%)
Feb 02, 2018 3.480 3.520 3.360 3.380 2,021,447 -0.18(-5.06%)
Feb 01, 2018 3.640 3.665 3.550 3.560 1,404,856 -0.15(-3.91%)
Jan 31, 2018 3.740 3.813 3.650 3.705 2,313,021 +0.08(+2.35%)
Jan 30, 2018 3.900 3.900 3.740 3.620 4,569,946 -0.40(-9.95%)
Jan 29, 2018 3.420 4.040 3.390 4.020 14,574,826 +1.01(+33.55%)
Jan 26, 2018 3.400 3.400 2.910 3.010 9,472,499 -0.26(-7.95%)
Jan 25, 2018 3.740 3.790 3.190 3.270 9,252,297 -0.52(-13.72%)
Jan 24, 2018 4.010 4.030 3.770 3.790 2,010,434 -0.14(-3.56%)
Jan 23, 2018 3.890 3.960 3.870 3.930 1,382,188 +0.02(+0.51%)
Jan 22, 2018 3.990 4.010 3.895 3.910 1,157,197 -0.05(-1.26%)
Jan 19, 2018 4.020 4.030 3.940 3.960 864,006 -0.04(-1.00%)
Jan 18, 2018 4.020 4.060 3.960 4.000 680,846 -0.02(-0.50%)
Jan 17, 2018 4.060 4.075 4.000 4.020 896,222 -0.01(-0.25%)
Jan 16, 2018 4.220 4.250 3.935 4.030 2,514,140 -0.16(-3.82%)
Jan 12, 2018 4.190 4.190 4.190 0 -0.08(-1.87%)
Jan 11, 2018 4.260 4.380 4.230 4.270 1,431,539 +0.06(+1.43%)
Jan 10, 2018 4.260 4.290 4.170 4.210 1,628,861 -0.06(-1.41%)
Jan 09, 2018 4.240 4.250 4.070 4.270 1,771,671 +0.19(+4.66%)
Jan 08, 2018 4.010 4.100 3.815 4.080 2,121,202 +0.11(+2.77%)
Jan 05, 2018 4.100 4.100 3.900 3.970 3,360,145 -0.24(-5.70%)
Jan 04, 2018 4.340 4.390 4.210 4.210 1,478,912 -0.15(-3.44%)
Jan 03, 2018 4.390 4.430 4.290 4.360 1,084,159 -0.04(-0.91%)
Jan 02, 2018 4.460 4.460 4.340 4.400 861,082 -0.01(-0.23%)
Dec 29, 2017 4.410 4.410 4.410 0 -0.10(-2.22%)
Dec 28, 2017 4.510 4.570 4.450 4.510 887,979 -0.01(-0.22%)
Dec 27, 2017 4.470 4.535 4.400 4.520 1,039,500 +0.10(+2.26%)
Dec 26, 2017 4.490 4.500 4.250 4.420 1,263,913 -0.08(-1.78%)
Dec 22, 2017 4.660 4.690 4.450 4.500 2,120,864 -0.16(-3.43%)
Dec 21, 2017 4.750 4.780 4.650 4.660 850,434 -0.07(-1.48%)
Dec 20, 2017 4.750 4.750 4.650 4.730 749,012 +0.00(+0.00%)
Dec 19, 2017 4.760 4.840 4.705 4.730 652,853 -0.03(-0.63%)
Dec 18, 2017 4.740 4.770 4.670 4.760 895,777 +0.08(+1.71%)
Dec 15, 2017 4.700 4.770 4.670 4.680 784,759 -0.02(-0.43%)
Dec 14, 2017 4.660 4.800 4.630 4.700 757,004 +0.04(+0.86%)
Dec 13, 2017 4.630 4.695 4.590 4.660 873,270 +0.03(+0.65%)
Dec 12, 2017 4.680 4.810 4.620 4.630 945,076 -0.09(-1.91%)
Dec 11, 2017 4.780 4.800 4.675 4.720 860,214 -0.05(-1.05%)
Dec 08, 2017 4.830 4.880 4.728 4.770 1,035,287 -0.02(-0.42%)
Dec 07, 2017 4.690 4.870 4.690 4.790 1,216,548 +0.10(+2.13%)
Dec 06, 2017 4.570 4.695 4.610 4.690 995,122 +0.08(+1.74%)
Dec 05, 2017 4.620 4.750 4.530 4.610 1,533,874 -0.03(-0.65%)
Dec 04, 2017 4.850 4.910 4.640 4.640 1,619,648 -0.17(-3.53%)
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.