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

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.100 -0.050 (-0.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2017 8.020 8.150 7.950 7.950 43,729 -0.03(-0.38%)
Jul 28, 2017 7.900 7.980 7.880 7.980 815 +0.23(+2.97%)
Jul 27, 2017 7.880 7.880 7.750 7.750 2,383 -0.13(-1.65%)
Jul 26, 2017 7.910 7.930 7.800 7.880 8,643 -0.02(-0.25%)
Jul 25, 2017 7.820 7.900 7.780 7.900 5,840 +0.25(+3.27%)
Jul 24, 2017 7.850 8.000 7.610 7.650 5,700 -0.25(-3.16%)
Jul 21, 2017 7.900 7.900 7.740 7.900 8,069 +0.01(+0.13%)
Jul 20, 2017 7.900 7.900 7.800 7.890 5,755 -0.01(-0.13%)
Jul 19, 2017 7.770 7.900 7.700 7.900 4,350 +0.15(+1.94%)
Jul 18, 2017 7.840 7.840 7.750 7.750 4,350 -0.14(-1.77%)
Jul 17, 2017 7.840 7.900 7.840 7.890 1,400 -0.01(-0.13%)
Jul 14, 2017 7.900 7.920 7.900 7.900 4,020 +0.03(+0.38%)
Jul 13, 2017 7.760 7.900 7.740 7.870 6,469 +0.04(+0.51%)
Jul 12, 2017 7.760 7.900 7.680 7.830 3,042 +0.12(+1.56%)
Jul 11, 2017 7.650 7.720 7.650 7.710 5,050 +0.01(+0.13%)
Jul 10, 2017 7.700 7.750 7.670 7.700 10,480 +0.00(+0.00%)
Jul 07, 2017 7.730 7.730 7.550 7.700 9,207 +0.02(+0.26%)
Jul 06, 2017 7.860 7.860 7.680 7.680 14,598 -0.14(-1.79%)
Jul 05, 2017 7.660 7.820 7.580 7.820 1,723 +0.22(+2.89%)
Jul 04, 2017 7.830 7.830 7.600 7.600 8,915 -0.28(-3.55%)
Jul 03, 2017 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Jun 30, 2017 7.920 7.920 7.860 7.880 3,333 -0.01(-0.13%)
Jun 29, 2017 7.880 7.890 7.850 7.890 3,648 -0.01(-0.13%)
Jun 28, 2017 7.930 7.950 7.850 7.900 6,145 -0.03(-0.38%)
Jun 27, 2017 7.890 7.950 7.750 7.930 47,800 +0.08(+1.02%)
Jun 26, 2017 7.820 7.970 7.760 7.850 12,806 +0.03(+0.38%)
Jun 23, 2017 7.640 7.820 7.560 7.820 31,882 +0.20(+2.62%)
Jun 22, 2017 7.640 7.640 7.550 7.620 8,027 +0.04(+0.46%)
Jun 21, 2017 7.520 7.650 7.480 7.585 10,491 -0.00(-0.07%)
Jun 20, 2017 7.600 7.615 7.440 7.590 18,520 +0.04(+0.53%)
Jun 19, 2017 7.710 7.720 7.550 7.550 95,145 -0.05(-0.66%)
Jun 16, 2017 7.600 7.650 7.570 7.600 10,725 +0.10(+1.33%)
Jun 15, 2017 7.650 7.650 7.500 7.500 3,815 -0.14(-1.83%)
Jun 14, 2017 7.610 7.670 7.520 7.640 17,894 -0.09(-1.16%)
Jun 13, 2017 7.480 7.730 7.450 7.730 46,219 +0.25(+3.34%)
Jun 12, 2017 7.600 7.630 7.480 7.480 20,957 -0.09(-1.19%)
Jun 09, 2017 7.570 7.750 7.450 7.570 58,178 +0.10(+1.34%)
Jun 08, 2017 7.530 7.590 7.395 7.470 57,526 -0.12(-1.58%)
Jun 07, 2017 7.570 7.590 7.420 7.590 11,207 +0.04(+0.53%)
Jun 06, 2017 7.400 7.590 7.190 7.550 28,923 +0.06(+0.80%)
Jun 05, 2017 7.720 7.720 7.350 7.490 40,175 -0.19(-2.47%)
Jun 02, 2017 7.900 7.900 7.650 7.680 10,758 -0.16(-2.04%)
Jun 01, 2017 7.900 7.900 7.770 7.840 4,365 -0.02(-0.25%)
May 31, 2017 7.860 7.950 7.730 7.860 9,313 -0.09(-1.13%)
May 30, 2017 7.760 7.960 7.600 7.950 33,117 +0.35(+4.61%)
May 29, 2017 7.600 7.770 7.600 7.600 16,354 +0.06(+0.80%)
May 26, 2017 7.690 7.690 7.430 7.540 47,464 -0.16(-2.08%)
May 25, 2017 7.770 7.780 7.700 7.700 4,356 -0.03(-0.39%)
May 24, 2017 7.810 7.840 7.730 7.730 5,200 -0.11(-1.40%)
May 23, 2017 7.760 7.900 7.760 7.840 6,763 +0.14(+1.82%)
May 19, 2017 7.740 7.800 7.630 7.700 6,077 +0.05(+0.65%)
May 18, 2017 7.790 7.880 7.560 7.650 10,470 -0.10(-1.29%)
May 17, 2017 8.000 8.190 7.750 7.750 10,646 -0.20(-2.52%)
May 16, 2017 7.930 8.000 7.910 7.950 28,520 +0.09(+1.15%)
May 15, 2017 8.000 8.000 7.710 7.860 5,937 -0.14(-1.75%)
May 12, 2017 7.580 8.160 7.310 8.000 55,200 +0.40(+5.26%)
May 11, 2017 7.800 7.800 7.480 7.600 20,820 -0.20(-2.56%)
May 10, 2017 7.780 7.900 7.710 7.800 18,312 -0.07(-0.89%)
May 09, 2017 8.000 8.000 7.840 7.870 14,153 -0.13(-1.62%)
May 08, 2017 8.100 8.100 7.920 8.000 15,380 -0.09(-1.11%)
May 05, 2017 8.100 8.100 8.090 8.090 3,374 -0.01(-0.12%)
May 04, 2017 8.110 8.110 8.090 8.100 6,450 -0.02(-0.25%)
May 03, 2017 8.150 8.150 8.100 8.120 25,347 +0.01(+0.12%)
May 02, 2017 8.100 8.160 8.090 8.110 5,969 +0.01(+0.12%)
May 01, 2017 8.200 8.200 8.100 8.100 5,080 -0.10(-1.22%)
Apr 28, 2017 8.200 8.200 8.150 8.200 25,613 +0.00(+0.00%)
Apr 27, 2017 8.260 8.260 8.150 8.200 8,585 -0.06(-0.73%)
Apr 26, 2017 8.240 8.260 8.190 8.260 3,945 +0.00(+0.00%)
Apr 25, 2017 8.300 8.300 8.160 8.260 17,034 -0.04(-0.48%)
Apr 24, 2017 8.280 8.310 8.250 8.300 4,907 -0.05(-0.60%)
Apr 21, 2017 8.380 8.380 8.290 8.350 4,675 -0.04(-0.48%)
Apr 20, 2017 8.340 8.400 8.300 8.390 13,133 -0.02(-0.24%)
Apr 19, 2017 8.380 8.450 8.350 8.410 4,500 +0.03(+0.36%)
Apr 18, 2017 8.450 8.460 8.380 8.380 4,114 -0.07(-0.83%)
Apr 17, 2017 8.340 8.500 8.340 8.450 19,851 +0.18(+2.18%)
Apr 13, 2017 8.120 8.270 8.120 8.270 6,426 +0.12(+1.47%)
Apr 12, 2017 8.070 8.150 8.050 8.150 34,343 +0.11(+1.37%)
Apr 11, 2017 8.200 8.200 8.030 8.040 22,588 -0.21(-2.55%)
Apr 10, 2017 8.230 8.300 8.190 8.250 36,510 -0.05(-0.60%)
Apr 07, 2017 8.300 8.300 8.190 8.300 29,043 +0.02(+0.24%)
Apr 06, 2017 8.320 8.350 8.280 8.280 6,410 -0.05(-0.60%)
Apr 05, 2017 8.430 8.430 8.280 8.330 14,351 -0.11(-1.30%)
Apr 04, 2017 8.330 8.450 8.260 8.440 20,890 +0.09(+1.08%)
Apr 03, 2017 8.480 8.480 8.300 8.350 11,180 -0.08(-0.95%)
Mar 31, 2017 8.380 8.450 8.380 8.430 26,076 -0.02(-0.24%)
Mar 30, 2017 8.340 8.450 8.300 8.450 32,511 -0.17(-1.97%)
Mar 29, 2017 8.480 8.620 8.300 8.620 28,775 +0.13(+1.53%)
Mar 28, 2017 8.490 8.500 8.430 8.490 5,491 -0.01(-0.12%)
Mar 27, 2017 8.310 8.500 8.280 8.500 18,855 +0.10(+1.19%)
Mar 24, 2017 8.450 8.500 8.380 8.400 142,404 -0.05(-0.59%)
Mar 23, 2017 8.500 8.500 8.450 8.450 2,400 -0.05(-0.59%)
Mar 22, 2017 8.520 8.520 8.420 8.500 54,954 -0.02(-0.23%)
Mar 21, 2017 8.650 8.650 8.520 8.520 10,136 -0.21(-2.41%)
Mar 20, 2017 8.750 8.750 8.650 8.730 9,851 -0.02(-0.23%)
Mar 17, 2017 8.740 8.760 8.710 8.750 1,700 -0.04(-0.46%)
Mar 16, 2017 8.680 8.790 8.570 8.790 17,642 +0.11(+1.27%)
Mar 15, 2017 8.610 8.690 8.510 8.680 7,986 +0.09(+1.05%)
Mar 14, 2017 8.570 8.740 8.560 8.590 10,400 -0.06(-0.69%)
Mar 13, 2017 8.670 8.670 8.500 8.650 9,700 +0.02(+0.23%)
Mar 10, 2017 8.650 8.650 8.550 8.630 13,295 +0.03(+0.35%)
Mar 09, 2017 8.660 8.730 8.590 8.600 6,685 +0.03(+0.35%)
Mar 08, 2017 8.660 8.660 8.510 8.570 9,775 -0.03(-0.35%)
Mar 07, 2017 8.630 8.630 8.500 8.600 17,920 -0.14(-1.60%)
Mar 06, 2017 8.720 8.740 8.620 8.740 12,203 +0.02(+0.23%)
Mar 03, 2017 8.600 8.750 8.600 8.720 8,389 +0.19(+2.23%)
Mar 02, 2017 8.650 8.760 8.530 8.530 28,962 -0.11(-1.27%)
Mar 01, 2017 8.590 8.660 8.560 8.640 8,558 +0.02(+0.23%)
Feb 28, 2017 8.610 8.620 8.560 8.620 16,775 -0.01(-0.12%)
Feb 27, 2017 8.640 8.640 8.500 8.630 11,927 -0.02(-0.23%)
Feb 24, 2017 8.620 8.690 8.530 8.650 10,825 +0.03(+0.35%)
Feb 23, 2017 8.430 8.630 8.410 8.620 193,443 +0.10(+1.17%)
Feb 22, 2017 8.460 8.530 8.420 8.520 48,232 -0.02(-0.23%)
Feb 21, 2017 8.470 8.550 8.330 8.540 40,215 +0.05(+0.59%)
Feb 17, 2017 8.490 8.490 8.490 0 -0.03(-0.35%)
Feb 16, 2017 8.530 8.555 8.450 8.520 27,108 -0.02(-0.23%)
Feb 15, 2017 8.650 8.690 8.360 8.540 39,303 -0.14(-1.61%)
Feb 14, 2017 8.750 8.800 8.670 8.680 26,678 -0.03(-0.34%)
Feb 13, 2017 8.850 8.850 8.700 8.710 28,356 -0.20(-2.24%)
Feb 10, 2017 8.940 8.950 8.880 8.910 8,287 -0.05(-0.56%)
Feb 09, 2017 8.950 8.980 8.810 8.960 20,277 -0.08(-0.88%)
Feb 08, 2017 8.550 9.040 8.550 9.040 54,024 +0.40(+4.63%)
Feb 07, 2017 8.800 8.800 8.230 8.640 93,242 -0.11(-1.26%)
Feb 06, 2017 8.800 8.800 8.610 8.750 40,147 -0.11(-1.24%)
Feb 03, 2017 8.900 8.900 8.800 8.860 112,327 +0.01(+0.11%)
Feb 02, 2017 9.030 9.160 8.850 8.850 38,715 -0.15(-1.67%)
Feb 01, 2017 8.730 9.200 8.700 9.000 117,519 +0.38(+4.41%)
Jan 31, 2017 8.620 8.750 8.620 8.620 23,861 +0.12(+1.41%)
Jan 30, 2017 8.750 8.750 8.390 8.500 26,783 -0.14(-1.68%)
Jan 27, 2017 8.690 8.690 8.600 8.645 14,115 -0.01(-0.06%)
Jan 26, 2017 8.700 8.730 8.600 8.650 10,008 -0.08(-0.92%)
Jan 25, 2017 8.750 8.750 8.620 8.730 7,875 -0.05(-0.57%)
Jan 24, 2017 8.700 8.780 8.650 8.780 17,975 +0.12(+1.44%)
Jan 23, 2017 8.790 8.790 8.610 8.655 16,004 -0.10(-1.09%)
Jan 20, 2017 8.800 8.800 8.630 8.750 13,140 -0.03(-0.34%)
Jan 19, 2017 8.800 8.800 8.690 8.780 8,782 -0.02(-0.23%)
Jan 18, 2017 8.800 8.800 8.690 8.800 5,255 +0.00(+0.00%)
Jan 17, 2017 8.790 8.850 8.710 8.800 8,880 +0.00(+0.00%)
Jan 16, 2017 8.760 8.830 8.750 8.800 12,780 +0.07(+0.80%)
Jan 13, 2017 8.830 8.840 8.730 8.730 13,559 -0.10(-1.13%)
Jan 12, 2017 8.930 8.950 8.800 8.830 7,182 -0.11(-1.23%)
Jan 11, 2017 8.900 8.940 8.800 8.940 4,330 +0.01(+0.11%)
Jan 10, 2017 8.940 8.940 8.900 8.930 1,961 +0.01(+0.11%)
Jan 09, 2017 8.970 8.970 8.780 8.920 12,097 -0.03(-0.34%)
Jan 06, 2017 8.930 8.950 8.930 8.950 4,495 +0.05(+0.56%)
Jan 05, 2017 8.980 9.000 8.830 8.900 48,536 -0.04(-0.45%)
Jan 04, 2017 9.050 9.050 8.840 8.940 34,596 -0.03(-0.33%)
Jan 03, 2017 8.890 9.000 8.860 8.970 23,606 +0.26(+2.99%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.06(-0.68%)
Dec 29, 2016 8.770 8.780 8.670 8.770 33,586 +0.07(+0.80%)
Dec 28, 2016 8.440 8.790 8.440 8.700 11,250 +0.30(+3.57%)
Dec 23, 2016 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 22, 2016 8.330 8.400 8.310 8.400 35,779 -0.20(-2.33%)
Dec 21, 2016 8.440 8.600 8.200 8.600 19,944 +0.19(+2.26%)
Dec 20, 2016 8.360 8.560 8.000 8.410 32,421 -0.09(-1.06%)
Dec 19, 2016 8.330 8.620 8.250 8.500 11,785 +0.12(+1.43%)
Dec 16, 2016 8.500 8.500 8.160 8.380 14,295 -0.07(-0.83%)
Dec 15, 2016 8.190 8.450 8.150 8.450 29,662 +0.21(+2.55%)
Dec 14, 2016 8.360 8.370 8.170 8.240 194,905 -0.09(-1.08%)
Dec 13, 2016 8.400 8.400 8.330 8.330 8,722 -0.07(-0.83%)
Dec 12, 2016 8.330 8.400 8.330 8.400 10,280 +0.01(+0.12%)
Dec 09, 2016 8.400 8.450 8.320 8.390 15,373 -0.11(-1.29%)
Dec 08, 2016 8.370 8.500 8.330 8.500 6,800 +0.19(+2.29%)
Dec 07, 2016 8.400 8.420 8.300 8.310 37,305 -0.09(-1.07%)
Dec 06, 2016 8.370 8.420 8.360 8.400 10,890 +0.00(+0.00%)
Dec 05, 2016 8.320 8.450 8.320 8.400 6,655 +0.00(+0.00%)
Dec 02, 2016 8.400 8.400 8.350 8.400 12,080 +0.00(+0.00%)
Dec 01, 2016 8.390 8.400 8.360 8.400 17,300 +0.00(+0.00%)
Nov 30, 2016 8.120 8.450 8.120 8.400 27,587 +0.20(+2.44%)
Nov 29, 2016 8.380 8.380 8.120 8.200 14,878 -0.13(-1.56%)
Nov 28, 2016 8.390 8.480 8.260 8.330 11,230 -0.07(-0.83%)
Nov 25, 2016 8.500 8.500 8.400 8.400 6,539 -0.05(-0.59%)
Nov 24, 2016 8.540 8.540 8.440 8.450 2,479 -0.05(-0.59%)
Nov 23, 2016 8.550 8.560 8.450 8.500 13,268 -0.05(-0.58%)
Nov 22, 2016 8.600 8.600 8.500 8.550 6,120 -0.05(-0.58%)
Nov 21, 2016 8.620 8.620 8.580 8.600 18,162 -0.02(-0.23%)
Nov 18, 2016 8.490 8.570 8.480 8.620 21,543 +0.12(+1.41%)
Nov 17, 2016 8.250 8.600 8.250 8.500 47,066 +0.34(+4.17%)
Nov 16, 2016 8.060 8.250 8.050 8.160 10,975 +0.20(+2.51%)
Nov 15, 2016 8.000 8.050 7.920 7.960 14,600 +0.01(+0.13%)
Nov 14, 2016 8.180 8.180 7.910 7.950 58,450 -0.30(-3.64%)
Nov 11, 2016 8.100 8.620 8.100 8.250 17,265 +0.16(+1.98%)
Nov 10, 2016 8.140 8.240 8.090 8.090 35,738 -0.11(-1.34%)
Nov 09, 2016 8.120 8.250 8.120 8.200 110,009 +0.08(+0.99%)
Nov 08, 2016 8.200 8.200 8.100 8.120 13,858 -0.08(-0.98%)
Nov 07, 2016 8.100 8.250 8.070 8.200 40,660 +0.13(+1.61%)
Nov 04, 2016 8.150 8.150 8.070 8.070 6,026 -0.03(-0.37%)
Nov 03, 2016 8.200 8.200 8.070 8.100 16,010 -0.09(-1.10%)
Nov 02, 2016 8.190 8.220 8.140 8.190 28,755 +0.00(+0.00%)
Nov 01, 2016 8.290 8.290 8.140 8.190 19,057 +0.00(+0.00%)
Oct 31, 2016 8.200 8.260 8.070 8.190 49,055 +0.00(+0.00%)
Oct 28, 2016 8.360 8.390 8.190 8.190 29,670 -0.12(-1.44%)
Oct 27, 2016 8.500 8.500 8.310 8.310 22,585 -0.14(-1.66%)
Oct 26, 2016 8.630 8.630 8.400 8.450 43,185 -0.05(-0.59%)
Oct 25, 2016 8.430 8.620 8.430 8.500 102,814 +0.30(+3.66%)
Oct 24, 2016 8.000 8.370 7.990 8.200 105,236 +0.35(+4.46%)
Oct 21, 2016 7.950 7.980 7.850 7.850 6,450 -0.05(-0.63%)
Oct 20, 2016 7.900 7.900 7.810 7.900 17,987 -0.03(-0.38%)
Oct 19, 2016 7.710 7.930 7.710 7.930 4,360 +0.22(+2.85%)
Oct 18, 2016 7.770 7.770 7.700 7.710 4,430 -0.09(-1.15%)
Oct 17, 2016 7.840 7.840 7.780 7.800 4,550 +0.04(+0.52%)
Oct 14, 2016 7.900 7.900 7.760 7.760 8,113 -0.11(-1.40%)
Oct 13, 2016 7.850 7.990 7.840 7.870 17,454 -0.04(-0.51%)
Oct 12, 2016 7.850 7.950 7.850 7.910 9,684 +0.09(+1.15%)
Oct 11, 2016 7.810 7.930 7.580 7.820 17,913 +0.12(+1.56%)
Oct 07, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 06, 2016 7.760 7.760 7.700 7.700 4,412 -0.19(-2.41%)
Oct 05, 2016 7.800 7.890 7.750 7.890 172,320 +0.16(+2.07%)
Oct 04, 2016 7.770 7.980 7.730 7.730 37,485 -0.02(-0.26%)
Oct 03, 2016 7.740 7.750 7.650 7.750 19,000 +0.08(+1.04%)
Sep 30, 2016 7.560 7.680 7.560 7.670 2,530 +0.07(+0.92%)
Sep 29, 2016 7.450 7.600 7.450 7.600 17,561 +0.15(+2.01%)
Sep 28, 2016 7.550 7.570 7.450 7.450 599,786 -0.01(-0.13%)
Sep 27, 2016 7.600 7.600 7.460 7.460 2,950 -0.08(-1.06%)
Sep 26, 2016 7.460 7.550 7.450 7.540 17,186 +0.00(+0.00%)
Sep 23, 2016 7.490 7.590 7.410 7.540 2,856 +0.14(+1.89%)
Sep 22, 2016 7.370 7.400 7.370 7.400 1,675 +0.04(+0.54%)
Sep 21, 2016 7.300 7.410 7.300 7.360 62,280 +0.06(+0.82%)
Sep 20, 2016 7.300 7.300 7.280 7.300 9,480 +0.00(+0.00%)
Sep 19, 2016 7.250 7.300 7.250 7.300 28,421 +0.05(+0.69%)
Sep 16, 2016 7.250 7.280 7.250 7.250 18,616 -0.03(-0.41%)
Sep 15, 2016 7.250 7.280 7.250 7.280 36,240 +0.01(+0.14%)
Sep 14, 2016 7.260 7.280 7.250 7.270 11,100 -0.01(-0.14%)
Sep 13, 2016 7.250 7.280 7.250 7.280 8,770 +0.00(+0.00%)
Sep 12, 2016 7.320 7.320 7.260 7.280 3,628 +0.01(+0.14%)
Sep 09, 2016 7.300 7.300 7.250 7.270 4,549 +0.00(+0.00%)
Sep 08, 2016 7.350 7.380 7.260 7.270 8,240 -0.05(-0.68%)
Sep 07, 2016 7.290 7.350 7.280 7.320 1,280 +0.01(+0.14%)
Sep 06, 2016 7.290 7.350 7.250 7.310 11,717 +0.04(+0.55%)
Sep 02, 2016 7.270 7.270 7.270 0 +0.03(+0.41%)
Sep 01, 2016 7.200 7.290 7.200 7.240 3,601 +0.07(+0.98%)
Aug 31, 2016 7.160 7.250 7.150 7.170 34,400 +0.00(+0.00%)
Aug 30, 2016 7.230 7.250 7.170 7.170 3,950 -0.03(-0.42%)
Aug 29, 2016 7.140 7.200 7.100 7.200 285,090 +0.10(+1.41%)
Aug 26, 2016 7.190 7.200 7.100 7.100 10,000 -0.05(-0.70%)
Aug 25, 2016 7.120 7.150 7.100 7.150 21,310 +0.03(+0.42%)
Aug 24, 2016 7.200 7.200 7.120 7.120 3,944 -0.04(-0.56%)
Aug 23, 2016 7.290 7.290 7.120 7.160 6,880 -0.06(-0.83%)
Aug 22, 2016 7.310 7.310 7.220 7.220 6,075 -0.06(-0.82%)
Aug 19, 2016 7.270 7.300 7.250 7.280 2,419 +0.02(+0.28%)
Aug 18, 2016 7.360 7.360 7.250 7.260 25,975 -0.03(-0.41%)
Aug 17, 2016 7.400 7.400 7.230 7.290 29,645 +0.03(+0.41%)
Aug 16, 2016 7.270 7.300 7.250 7.260 20,875 +0.03(+0.41%)
Aug 15, 2016 7.250 7.370 7.200 7.230 18,601 +0.01(+0.14%)
Aug 12, 2016 7.150 7.200 7.100 7.220 27,650 +0.12(+1.69%)
Aug 11, 2016 7.150 7.160 7.050 7.100 6,850 -0.05(-0.70%)
Aug 10, 2016 7.150 7.190 7.150 7.150 24,797 +0.01(+0.14%)
Aug 09, 2016 7.160 7.200 7.000 7.140 314,385 -0.03(-0.42%)
Aug 08, 2016 7.250 7.250 7.160 7.170 57,113 -0.03(-0.42%)
Aug 05, 2016 7.160 7.210 7.120 7.200 74,574 +0.07(+0.98%)
Aug 04, 2016 7.200 7.200 7.130 7.130 52,019 -0.02(-0.28%)
Aug 03, 2016 6.860 7.170 6.810 7.150 165,183 +0.39(+5.77%)
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.