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

Supremex Inc (TSX: SXP )

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 12, 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 (%)
Aug 31, 2017 4.440 4.490 4.400 4.440 34,820 -0.01(-0.22%)
Aug 30, 2017 4.570 4.570 4.400 4.450 19,736 -0.04(-0.89%)
Aug 29, 2017 4.500 4.550 4.430 4.490 29,295 +0.01(+0.22%)
Aug 28, 2017 4.490 4.520 4.320 4.480 54,770 +0.09(+2.05%)
Aug 25, 2017 4.420 4.240 4.390 65,700 +0.18(+4.28%)
Aug 24, 2017 4.250 4.250 4.160 4.210 25,360 +0.07(+1.69%)
Aug 23, 2017 4.250 4.250 4.130 4.140 24,866 -0.07(-1.66%)
Aug 22, 2017 4.150 4.250 4.150 4.210 35,358 +0.08(+1.94%)
Aug 21, 2017 4.040 4.130 4.040 4.130 25,898 +0.08(+1.98%)
Aug 18, 2017 4.110 4.130 4.040 4.050 21,268 -0.07(-1.70%)
Aug 17, 2017 4.180 4.180 4.110 4.120 8,733 -0.03(-0.72%)
Aug 16, 2017 4.060 4.160 4.060 4.150 4,100 +0.04(+0.97%)
Aug 15, 2017 4.040 4.120 4.010 4.110 49,775 +0.11(+2.75%)
Aug 14, 2017 4.000 4.020 3.970 4.000 43,598 -0.03(-0.74%)
Aug 11, 2017 4.100 4.100 3.930 4.030 86,881 -0.07(-1.71%)
Aug 10, 2017 4.100 4.100 4.060 4.100 28,424 +0.01(+0.24%)
Aug 09, 2017 4.090 4.240 4.080 4.090 19,880 +0.00(+0.00%)
Aug 08, 2017 4.230 4.230 4.070 4.090 67,375 -0.08(-1.92%)
Aug 04, 2017 4.240 4.240 4.150 4.170 20,700 +0.01(+0.24%)
Aug 03, 2017 4.230 4.230 4.160 4.160 29,433 -0.06(-1.42%)
Aug 02, 2017 4.310 4.310 4.160 4.220 56,832 +0.07(+1.69%)
Aug 01, 2017 4.420 4.420 4.120 4.150 77,412 -0.33(-7.37%)
Jul 31, 2017 4.520 4.520 4.350 4.480 29,466 -0.02(-0.44%)
Jul 28, 2017 4.490 4.520 4.470 4.500 52,048 +0.00(+0.00%)
Jul 27, 2017 4.560 4.560 4.490 4.500 24,305 -0.06(-1.32%)
Jul 26, 2017 4.600 4.630 4.490 4.560 62,240 -0.06(-1.30%)
Jul 25, 2017 4.650 4.700 4.620 4.620 19,885 +0.00(+0.00%)
Jul 24, 2017 4.750 4.750 4.620 4.620 17,165 -0.11(-2.33%)
Jul 21, 2017 4.930 4.930 4.710 4.730 18,136 -0.09(-1.87%)
Jul 20, 2017 4.790 4.900 4.750 4.820 132,503 +0.18(+3.88%)
Jul 19, 2017 4.650 4.670 4.640 4.640 7,680 -0.01(-0.22%)
Jul 18, 2017 4.680 4.680 4.650 4.650 10,675 -0.03(-0.64%)
Jul 17, 2017 4.700 4.750 4.680 4.680 9,456 -0.01(-0.21%)
Jul 14, 2017 4.700 4.740 4.680 4.690 5,121 -0.01(-0.21%)
Jul 13, 2017 4.720 4.750 4.690 4.700 4,300 -0.01(-0.21%)
Jul 12, 2017 4.720 4.750 4.700 4.710 8,180 -0.01(-0.21%)
Jul 11, 2017 4.750 4.750 4.720 4.720 5,285 +0.02(+0.43%)
Jul 10, 2017 4.780 4.780 4.700 4.700 13,442 -0.01(-0.21%)
Jul 07, 2017 4.760 4.800 4.660 4.710 6,828 -0.04(-0.84%)
Jul 06, 2017 4.740 4.750 4.680 4.750 6,220 +0.06(+1.28%)
Jul 05, 2017 4.710 4.710 4.685 4.690 6,617 -0.02(-0.42%)
Jul 04, 2017 4.800 4.800 4.710 4.710 8,300 -0.03(-0.63%)
Jul 03, 2017 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Jun 30, 2017 4.800 4.800 4.700 4.740 9,294 -0.01(-0.21%)
Jun 29, 2017 4.760 4.770 4.710 4.750 28,493 -0.02(-0.42%)
Jun 28, 2017 4.810 4.810 4.670 4.770 23,000 -0.06(-1.24%)
Jun 27, 2017 4.750 4.840 4.750 4.830 10,428 +0.08(+1.68%)
Jun 26, 2017 4.810 4.810 4.750 4.750 14,511 +0.00(+0.00%)
Jun 23, 2017 4.730 4.770 4.730 4.750 10,700 +0.03(+0.64%)
Jun 22, 2017 4.710 4.730 4.680 4.720 16,800 -0.02(-0.42%)
Jun 21, 2017 4.730 4.750 4.700 4.740 6,800 +0.03(+0.64%)
Jun 20, 2017 4.770 4.800 4.710 4.710 15,927 -0.05(-1.05%)
Jun 19, 2017 4.830 4.830 4.750 4.760 17,657 -0.06(-1.24%)
Jun 16, 2017 4.820 4.820 4.820 4.820 4,363 +0.11(+2.34%)
Jun 15, 2017 4.840 4.860 4.710 4.710 16,837 -0.14(-2.89%)
Jun 14, 2017 4.840 4.850 4.800 4.850 18,775 +0.05(+1.04%)
Jun 13, 2017 4.720 4.830 4.720 4.800 17,969 +0.05(+1.05%)
Jun 12, 2017 4.710 4.750 4.710 4.750 12,409 +0.03(+0.64%)
Jun 09, 2017 4.740 4.740 4.720 4.720 13,007 -0.02(-0.42%)
Jun 08, 2017 4.760 4.790 4.700 4.740 32,342 -0.02(-0.42%)
Jun 07, 2017 4.780 4.790 4.750 4.760 14,418 +0.01(+0.21%)
Jun 06, 2017 4.770 4.800 4.740 4.750 27,080 -0.06(-1.25%)
Jun 05, 2017 4.850 4.870 4.760 4.810 54,158 -0.06(-1.23%)
Jun 02, 2017 4.870 4.880 4.810 4.870 18,860 +0.06(+1.25%)
Jun 01, 2017 4.890 4.890 4.800 4.810 23,528 -0.01(-0.21%)
May 31, 2017 4.810 4.880 4.810 4.820 13,697 +0.01(+0.21%)
May 30, 2017 4.850 4.870 4.790 4.810 53,745 +0.01(+0.21%)
May 29, 2017 4.750 4.830 4.750 4.800 18,811 +0.05(+1.05%)
May 26, 2017 4.770 4.810 4.750 4.750 10,330 -0.02(-0.42%)
May 25, 2017 4.780 4.820 4.770 4.770 12,963 -0.02(-0.42%)
May 24, 2017 4.800 4.820 4.790 4.790 45,560 -0.02(-0.42%)
May 23, 2017 4.820 4.930 4.760 4.810 20,670 -0.01(-0.21%)
May 19, 2017 4.710 4.850 4.680 4.820 15,729 +0.12(+2.55%)
May 18, 2017 4.700 4.710 4.490 4.700 119,039 -0.02(-0.42%)
May 17, 2017 4.750 4.780 4.710 4.720 83,730 -0.06(-1.26%)
May 16, 2017 4.810 4.810 4.780 4.780 48,806 -0.04(-0.83%)
May 15, 2017 4.780 4.820 4.760 4.820 102,478 +0.03(+0.63%)
May 12, 2017 4.840 4.840 4.790 4.790 33,560 -0.05(-1.03%)
May 11, 2017 4.840 4.920 4.810 4.840 19,601 +0.02(+0.41%)
May 10, 2017 4.830 4.850 4.800 4.820 52,011 -0.03(-0.62%)
May 09, 2017 4.900 4.900 4.810 4.850 56,945 -0.05(-1.02%)
May 08, 2017 4.940 4.950 4.860 4.900 32,319 -0.02(-0.41%)
May 05, 2017 4.970 5.010 4.900 4.920 23,145 -0.08(-1.60%)
May 04, 2017 5.000 5.000 4.970 5.000 2,298 +0.03(+0.60%)
May 03, 2017 5.000 5.050 4.850 4.970 30,310 -0.04(-0.80%)
May 02, 2017 5.050 5.050 5.000 5.010 3,110 +0.03(+0.60%)
May 01, 2017 5.060 5.060 4.960 4.980 3,500 +0.03(+0.61%)
Apr 28, 2017 5.060 5.060 4.820 4.950 5,950 -0.05(-1.00%)
Apr 27, 2017 4.920 5.060 4.920 5.000 78,152 +0.09(+1.83%)
Apr 26, 2017 4.840 4.920 4.810 4.910 23,326 +0.07(+1.45%)
Apr 25, 2017 4.850 4.940 4.800 4.840 19,600 +0.04(+0.83%)
Apr 24, 2017 4.790 4.840 4.790 4.800 38,220 -0.01(-0.21%)
Apr 21, 2017 4.850 4.885 4.770 4.810 58,010 -0.04(-0.82%)
Apr 20, 2017 4.900 4.900 4.810 4.850 54,076 -0.01(-0.21%)
Apr 19, 2017 4.930 4.930 4.860 4.860 22,754 -0.04(-0.82%)
Apr 18, 2017 5.010 5.010 4.900 4.900 10,412 -0.01(-0.20%)
Apr 17, 2017 4.980 5.030 4.910 4.910 11,640 +0.00(+0.00%)
Apr 13, 2017 5.000 5.000 4.910 4.910 33,873 -0.09(-1.80%)
Apr 12, 2017 4.980 5.000 4.980 5.000 21,500 +0.02(+0.40%)
Apr 11, 2017 5.040 5.040 4.950 4.980 75,473 -0.08(-1.58%)
Apr 10, 2017 5.050 5.060 5.010 5.060 9,800 +0.05(+1.00%)
Apr 07, 2017 5.070 5.070 5.000 5.010 44,224 -0.02(-0.40%)
Apr 06, 2017 5.050 5.070 5.030 5.030 37,100 +0.01(+0.20%)
Apr 05, 2017 5.040 5.060 5.020 5.020 7,750 +0.01(+0.20%)
Apr 04, 2017 5.050 5.060 5.010 5.010 9,900 -0.04(-0.79%)
Apr 03, 2017 5.130 5.130 5.050 5.050 10,497 -0.10(-1.94%)
Mar 31, 2017 5.140 5.150 5.040 5.150 20,470 +0.05(+0.98%)
Mar 30, 2017 5.090 5.140 5.090 5.100 9,125 +0.01(+0.20%)
Mar 29, 2017 5.100 5.180 5.090 5.090 12,830 -0.01(-0.20%)
Mar 28, 2017 5.120 5.120 5.090 5.100 4,196 -0.02(-0.39%)
Mar 27, 2017 5.080 5.120 5.080 5.120 18,240 +0.04(+0.79%)
Mar 24, 2017 5.070 5.100 5.050 5.080 6,379 +0.03(+0.59%)
Mar 23, 2017 5.000 5.070 4.980 5.050 11,754 +0.05(+1.00%)
Mar 22, 2017 5.010 5.010 5.000 5.000 12,976 +0.00(+0.00%)
Mar 21, 2017 5.060 5.060 5.000 5.000 21,495 +0.00(+0.00%)
Mar 20, 2017 4.980 5.050 4.980 5.000 13,920 -0.04(-0.79%)
Mar 17, 2017 4.950 5.040 4.950 5.040 58,271 +0.10(+2.02%)
Mar 16, 2017 4.950 4.970 4.910 4.940 50,930 +0.01(+0.20%)
Mar 15, 2017 5.000 5.010 4.900 4.930 35,895 -0.06(-1.20%)
Mar 14, 2017 5.050 5.050 4.990 4.990 45,125 -0.02(-0.40%)
Mar 13, 2017 5.050 5.080 5.010 5.010 10,575 -0.02(-0.40%)
Mar 10, 2017 5.060 5.080 5.000 5.030 10,281 -0.01(-0.20%)
Mar 09, 2017 5.040 5.070 4.990 5.040 34,800 +0.03(+0.60%)
Mar 08, 2017 5.100 5.100 4.940 5.010 50,846 -0.03(-0.60%)
Mar 07, 2017 5.090 5.090 5.040 5.040 6,940 -0.01(-0.20%)
Mar 06, 2017 5.070 5.120 5.040 5.050 54,580 -0.03(-0.59%)
Mar 03, 2017 5.120 5.130 5.080 5.080 12,596 +0.01(+0.20%)
Mar 02, 2017 5.060 5.120 5.050 5.070 15,423 +0.04(+0.80%)
Mar 01, 2017 5.000 5.040 4.960 5.030 4,097 +0.07(+1.41%)
Feb 28, 2017 5.020 5.030 4.900 4.960 43,330 -0.05(-1.00%)
Feb 27, 2017 5.010 5.050 4.980 5.010 17,071 +0.03(+0.60%)
Feb 24, 2017 5.040 5.100 4.930 4.980 27,234 -0.12(-2.35%)
Feb 23, 2017 5.120 5.130 5.100 5.100 12,400 -0.02(-0.39%)
Feb 22, 2017 5.100 5.130 5.050 5.120 18,882 +0.00(+0.00%)
Feb 21, 2017 5.105 5.120 5.100 5.120 9,382 +0.02(+0.39%)
Feb 17, 2017 5.100 5.100 5.100 0 -0.01(-0.20%)
Feb 16, 2017 5.080 5.170 4.970 5.110 72,047 +0.26(+5.36%)
Feb 15, 2017 4.900 4.950 4.800 4.850 189,784 -0.05(-1.02%)
Feb 14, 2017 5.020 5.020 4.870 4.900 65,419 -0.11(-2.20%)
Feb 13, 2017 4.880 5.020 4.860 5.010 21,235 +0.10(+2.04%)
Feb 10, 2017 4.940 4.950 4.860 4.910 37,371 -0.04(-0.81%)
Feb 09, 2017 4.910 4.950 4.890 4.950 15,684 +0.05(+1.02%)
Feb 08, 2017 4.910 4.970 4.880 4.900 75,400 -0.01(-0.20%)
Feb 07, 2017 4.970 4.970 4.890 4.910 20,708 -0.10(-2.00%)
Feb 06, 2017 4.960 5.020 4.950 5.010 29,188 +0.05(+1.01%)
Feb 03, 2017 5.040 5.040 4.940 4.960 13,586 -0.08(-1.59%)
Feb 02, 2017 5.080 5.100 4.950 5.040 45,246 -0.02(-0.40%)
Feb 01, 2017 4.950 5.080 4.880 5.060 46,160 +0.06(+1.20%)
Jan 31, 2017 4.980 5.060 4.980 5.000 8,902 -0.04(-0.79%)
Jan 30, 2017 5.140 5.140 5.040 5.040 8,634 -0.13(-2.51%)
Jan 27, 2017 5.180 5.180 5.120 5.170 6,630 -0.02(-0.39%)
Jan 26, 2017 5.050 5.190 5.020 5.190 42,974 +0.16(+3.18%)
Jan 25, 2017 4.990 5.030 4.950 5.030 47,833 +0.04(+0.80%)
Jan 24, 2017 4.950 4.990 4.800 4.990 30,777 +0.08(+1.63%)
Jan 23, 2017 4.760 4.990 4.750 4.910 535,496 +0.16(+3.37%)
Jan 20, 2017 4.780 4.790 4.700 4.750 12,060 +0.00(+0.00%)
Jan 19, 2017 4.790 4.810 4.690 4.750 143,031 -0.05(-1.04%)
Jan 18, 2017 4.800 4.800 4.720 4.800 118,328 -0.02(-0.41%)
Jan 17, 2017 4.870 4.890 4.780 4.820 190,592 -0.08(-1.63%)
Jan 16, 2017 4.950 4.950 4.890 4.900 112,374 -0.04(-0.81%)
Jan 13, 2017 4.990 4.990 4.940 4.940 35,257 -0.02(-0.40%)
Jan 12, 2017 4.970 4.990 4.950 4.960 14,340 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.950 4.990 6,950 +0.03(+0.60%)
Jan 10, 2017 5.000 5.000 4.960 4.960 26,677 +0.00(+0.00%)
Jan 09, 2017 5.000 5.000 4.960 4.960 12,473 -0.03(-0.60%)
Jan 06, 2017 4.960 5.010 4.950 4.990 15,000 +0.02(+0.40%)
Jan 05, 2017 5.010 5.020 4.950 4.970 34,579 -0.03(-0.60%)
Jan 04, 2017 5.000 5.040 4.990 5.000 70,573 +0.00(+0.00%)
Jan 03, 2017 5.000 5.040 4.950 5.000 46,679 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.01(-0.20%)
Dec 29, 2016 5.030 5.030 4.980 5.010 4,150 +0.01(+0.20%)
Dec 28, 2016 5.010 5.010 4.970 5.000 10,315 -0.01(-0.20%)
Dec 23, 2016 5.010 5.010 5.010 0 +0.01(+0.20%)
Dec 22, 2016 4.990 5.040 4.950 5.000 44,850 +0.01(+0.20%)
Dec 21, 2016 5.000 5.020 4.890 4.990 71,761 -0.01(-0.20%)
Dec 20, 2016 5.130 5.130 5.000 5.000 46,767 -0.10(-1.96%)
Dec 19, 2016 5.150 5.150 5.060 5.100 38,478 -0.01(-0.20%)
Dec 16, 2016 5.100 5.140 5.030 5.110 12,893 +0.01(+0.20%)
Dec 15, 2016 5.100 5.100 5.000 5.100 214,910 -0.01(-0.20%)
Dec 14, 2016 5.150 5.150 5.100 5.110 8,090 +0.01(+0.20%)
Dec 13, 2016 5.130 5.170 5.100 5.100 19,019 -0.05(-0.97%)
Dec 12, 2016 5.210 5.250 5.150 5.150 27,839 -0.09(-1.72%)
Dec 09, 2016 5.200 5.240 5.100 5.240 29,800 +0.04(+0.77%)
Dec 08, 2016 5.220 5.330 5.200 5.200 17,254 -0.10(-1.89%)
Dec 07, 2016 5.150 5.300 5.130 5.300 21,050 +0.15(+2.91%)
Dec 06, 2016 5.150 5.150 5.130 5.150 22,500 +0.02(+0.39%)
Dec 05, 2016 5.150 5.150 5.100 5.130 16,400 -0.06(-1.16%)
Dec 02, 2016 5.080 5.190 5.040 5.190 35,926 +0.15(+2.98%)
Dec 01, 2016 5.150 5.160 5.020 5.040 74,304 -0.09(-1.75%)
Nov 30, 2016 5.200 5.210 5.130 5.130 11,440 -0.12(-2.29%)
Nov 29, 2016 5.340 5.350 5.150 5.250 43,577 +0.00(+0.00%)
Nov 28, 2016 5.290 5.350 5.250 5.250 49,768 +0.00(+0.00%)
Nov 25, 2016 5.320 5.320 5.200 5.250 14,900 -0.08(-1.50%)
Nov 24, 2016 5.300 5.380 5.300 5.330 40,332 +0.10(+1.91%)
Nov 23, 2016 5.220 5.300 5.220 5.230 14,662 +0.02(+0.38%)
Nov 22, 2016 5.270 5.300 5.200 5.210 17,520 -0.03(-0.57%)
Nov 21, 2016 5.360 5.370 5.200 5.240 56,825 -0.10(-1.87%)
Nov 18, 2016 5.220 5.370 5.220 5.340 2,353 +0.12(+2.30%)
Nov 17, 2016 5.280 5.220 5.220 4,654 -0.06(-1.14%)
Nov 16, 2016 5.250 5.310 5.200 5.280 3,612 +0.01(+0.19%)
Nov 15, 2016 5.150 5.280 5.150 5.270 5,230 +0.13(+2.53%)
Nov 14, 2016 5.100 5.300 5.100 5.140 19,265 +0.04(+0.78%)
Nov 11, 2016 5.290 5.290 5.070 5.100 8,653 -0.20(-3.77%)
Nov 10, 2016 5.120 5.300 5.120 5.300 36,764 +0.07(+1.34%)
Nov 09, 2016 5.010 5.230 5.010 5.230 9,851 +0.00(+0.00%)
Nov 08, 2016 5.290 5.290 5.100 5.230 17,150 -0.07(-1.32%)
Nov 07, 2016 5.220 5.530 5.180 5.300 23,402 -0.04(-0.75%)
Nov 04, 2016 5.570 5.570 5.000 5.340 202,235 -0.41(-7.13%)
Nov 03, 2016 5.700 5.750 5.590 5.750 70,020 +0.04(+0.70%)
Nov 02, 2016 5.690 5.750 5.650 5.710 10,950 -0.02(-0.35%)
Nov 01, 2016 5.710 5.730 5.700 5.730 9,000 -0.01(-0.17%)
Oct 31, 2016 5.710 5.750 5.700 5.740 3,500 -0.03(-0.52%)
Oct 28, 2016 5.700 5.780 5.700 5.770 27,396 +0.05(+0.87%)
Oct 27, 2016 5.780 5.780 5.700 5.720 8,607 -0.05(-0.87%)
Oct 26, 2016 5.820 5.820 5.770 5.770 2,860 -0.04(-0.69%)
Oct 25, 2016 5.850 5.850 5.690 5.810 9,486 -0.02(-0.34%)
Oct 24, 2016 5.930 5.930 5.800 5.830 4,565 -0.02(-0.34%)
Oct 21, 2016 5.840 5.850 5.820 5.850 16,048 +0.01(+0.17%)
Oct 20, 2016 5.800 5.840 5.700 5.840 16,200 +0.05(+0.86%)
Oct 19, 2016 5.730 5.790 5.730 5.790 1,539 +0.09(+1.58%)
Oct 18, 2016 5.710 5.790 5.700 5.700 19,602 -0.10(-1.72%)
Oct 17, 2016 5.770 5.800 5.770 5.800 2,523 +0.05(+0.87%)
Oct 14, 2016 5.760 5.880 5.700 5.750 19,105 -0.03(-0.52%)
Oct 13, 2016 5.770 5.820 5.740 5.780 33,742 -0.02(-0.34%)
Oct 12, 2016 5.850 5.900 5.680 5.800 64,200 -0.05(-0.85%)
Oct 11, 2016 5.930 5.930 5.850 5.850 58,865 -0.07(-1.18%)
Oct 07, 2016 5.920 5.920 5.920 0 -0.01(-0.17%)
Oct 06, 2016 5.870 5.930 5.860 5.930 67,236 +0.03(+0.51%)
Oct 05, 2016 5.900 5.920 5.830 5.900 9,258 +0.00(+0.00%)
Oct 04, 2016 5.950 5.980 5.870 5.900 174,700 -0.03(-0.51%)
Oct 03, 2016 5.860 6.070 5.750 5.930 17,890 +0.04(+0.68%)
Sep 30, 2016 5.850 5.940 5.840 5.890 25,732 +0.02(+0.34%)
Sep 29, 2016 5.830 5.880 5.800 5.870 17,750 +0.07(+1.21%)
Sep 28, 2016 5.610 5.800 5.610 5.800 36,300 +0.16(+2.84%)
Sep 27, 2016 5.570 5.680 5.570 5.640 2,711 -0.02(-0.35%)
Sep 26, 2016 5.690 5.700 5.620 5.660 5,566 -0.02(-0.35%)
Sep 23, 2016 5.720 5.720 5.680 5.680 10,448 -0.05(-0.87%)
Sep 22, 2016 5.790 5.790 5.730 5.730 19,420 -0.05(-0.87%)
Sep 21, 2016 5.750 5.800 5.750 5.780 38,260 +0.04(+0.70%)
Sep 20, 2016 5.695 5.750 5.695 5.740 61,580 +0.04(+0.70%)
Sep 19, 2016 5.670 5.720 5.640 5.700 48,525 +0.10(+1.79%)
Sep 16, 2016 5.520 5.650 5.520 5.600 18,779 +0.01(+0.18%)
Sep 15, 2016 5.550 5.650 5.550 5.590 19,937 +0.00(+0.00%)
Sep 14, 2016 5.490 5.590 5.490 5.590 541,752 +0.09(+1.64%)
Sep 13, 2016 5.440 5.520 5.440 5.500 93,946 +0.07(+1.29%)
Sep 12, 2016 5.410 5.490 5.400 5.430 13,846 +0.03(+0.56%)
Sep 09, 2016 5.400 5.410 5.390 5.400 87,700 +0.00(+0.00%)
Sep 08, 2016 5.390 5.430 5.390 5.400 3,030 -0.04(-0.74%)
Sep 07, 2016 5.380 5.450 5.360 5.440 30,370 +0.05(+0.93%)
Sep 06, 2016 5.370 5.390 5.260 5.390 10,322 +0.02(+0.37%)
Sep 02, 2016 5.370 5.370 5.370 0 +0.16(+3.07%)
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.