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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2018 3.440 3.440 3.440 0 -0.05(-1.43%)
Aug 30, 2018 3.500 3.520 3.460 3.490 46,948 +0.00(+0.00%)
Aug 29, 2018 3.480 3.540 3.430 3.490 43,070 +0.03(+0.87%)
Aug 28, 2018 3.490 3.500 3.440 3.460 23,440 +0.01(+0.29%)
Aug 27, 2018 3.420 3.500 3.380 3.450 58,050 +0.08(+2.37%)
Aug 24, 2018 3.350 3.400 3.350 3.370 26,077 +0.03(+0.90%)
Aug 23, 2018 3.300 3.350 3.240 3.340 73,010 +0.07(+2.14%)
Aug 22, 2018 3.270 3.270 3.220 3.270 43,300 +0.01(+0.31%)
Aug 21, 2018 3.310 3.310 3.240 3.260 28,400 -0.02(-0.61%)
Aug 20, 2018 3.250 3.300 3.240 3.280 31,767 +0.06(+1.86%)
Aug 17, 2018 3.290 3.300 3.200 3.220 25,900 -0.05(-1.53%)
Aug 16, 2018 3.270 3.300 3.200 3.270 32,763 +0.03(+0.93%)
Aug 15, 2018 3.330 3.330 3.200 3.240 46,623 -0.08(-2.41%)
Aug 14, 2018 3.260 3.370 3.240 3.320 35,100 +0.08(+2.47%)
Aug 13, 2018 3.260 3.280 3.200 3.240 69,283 +0.02(+0.62%)
Aug 10, 2018 3.260 3.260 3.220 3.220 29,400 +0.02(+0.63%)
Aug 09, 2018 3.260 3.300 3.200 3.200 57,929 -0.06(-1.84%)
Aug 08, 2018 3.370 3.370 3.260 3.260 48,614 -0.06(-1.81%)
Aug 07, 2018 3.350 3.350 3.320 3.320 44,942 +0.00(+0.00%)
Aug 03, 2018 3.320 3.320 3.320 0 +0.06(+1.84%)
Aug 02, 2018 3.250 3.290 3.220 3.260 29,860 +0.03(+0.93%)
Aug 01, 2018 3.200 3.230 3.200 3.230 8,300 +0.07(+2.22%)
Jul 31, 2018 3.180 3.180 3.130 3.160 5,650 +0.02(+0.64%)
Jul 30, 2018 3.280 3.280 3.130 3.140 12,552 -0.04(-1.26%)
Jul 27, 2018 3.190 3.190 3.160 3.180 5,200 -0.06(-1.85%)
Jul 26, 2018 3.200 3.270 3.200 3.240 10,510 +0.05(+1.57%)
Jul 25, 2018 3.220 3.220 3.190 3.190 16,190 -0.03(-0.93%)
Jul 24, 2018 3.290 3.290 3.220 3.220 8,791 -0.10(-3.01%)
Jul 23, 2018 3.160 3.340 3.160 3.320 16,610 +0.14(+4.40%)
Jul 20, 2018 3.180 3.190 3.150 3.180 20,162 +0.01(+0.32%)
Jul 19, 2018 3.160 3.180 3.150 3.170 15,160 +0.01(+0.32%)
Jul 18, 2018 3.150 3.190 3.140 3.160 19,259 +0.01(+0.32%)
Jul 17, 2018 3.190 3.190 3.140 3.150 20,238 +0.01(+0.32%)
Jul 16, 2018 3.210 3.240 3.140 3.140 45,000 -0.06(-1.88%)
Jul 13, 2018 3.280 3.320 3.150 3.200 25,185 -0.01(-0.31%)
Jul 12, 2018 3.130 3.250 3.130 3.210 17,986 +0.09(+2.88%)
Jul 11, 2018 3.090 3.140 3.070 3.120 35,947 +0.01(+0.32%)
Jul 10, 2018 3.190 3.190 3.090 3.110 54,482 -0.09(-2.81%)
Jul 09, 2018 3.260 3.260 3.200 3.200 18,500 -0.04(-1.23%)
Jul 06, 2018 3.270 3.300 3.240 3.240 11,600 -0.02(-0.61%)
Jul 05, 2018 3.340 3.340 3.250 3.260 7,850 -0.02(-0.61%)
Jul 04, 2018 3.260 3.280 3.230 3.280 13,500 +0.08(+2.50%)
Jul 03, 2018 3.380 3.380 3.200 3.200 20,787 -0.09(-2.74%)
Jun 29, 2018 3.290 3.290 3.290 0 -0.03(-0.90%)
Jun 28, 2018 3.440 3.440 3.300 3.320 13,370 -0.12(-3.49%)
Jun 27, 2018 3.550 3.560 3.430 3.440 33,840 -0.14(-3.91%)
Jun 26, 2018 3.530 3.580 3.510 3.580 14,500 +0.06(+1.70%)
Jun 25, 2018 3.620 3.650 3.500 3.520 30,890 -0.09(-2.49%)
Jun 22, 2018 3.640 3.640 3.570 3.610 14,725 +0.01(+0.28%)
Jun 21, 2018 3.570 3.640 3.550 3.600 12,462 +0.05(+1.41%)
Jun 20, 2018 3.540 3.560 3.540 3.550 16,368 +0.01(+0.28%)
Jun 19, 2018 3.550 3.580 3.530 3.540 4,920 -0.05(-1.39%)
Jun 18, 2018 3.470 3.600 3.470 3.590 27,900 +0.11(+3.16%)
Jun 15, 2018 3.490 3.480 3.480 44,568 -0.01(-0.29%)
Jun 14, 2018 3.500 3.520 3.470 3.490 15,865 +0.01(+0.29%)
Jun 13, 2018 3.470 3.580 3.460 3.480 36,952 +0.02(+0.58%)
Jun 12, 2018 3.340 3.460 3.330 3.460 29,035 +0.14(+4.22%)
Jun 11, 2018 3.290 3.410 3.240 3.320 45,731 +0.00(+0.00%)
Jun 08, 2018 3.340 3.360 3.110 3.320 134,675 +0.00(+0.00%)
Jun 07, 2018 3.440 3.450 3.300 3.320 51,333 -0.09(-2.64%)
Jun 06, 2018 3.480 3.480 3.400 3.410 37,915 -0.04(-1.16%)
Jun 05, 2018 3.600 3.600 3.420 3.450 79,724 -0.16(-4.43%)
Jun 04, 2018 3.620 3.620 3.590 3.610 36,281 +0.00(+0.00%)
Jun 01, 2018 3.650 3.650 3.600 3.610 9,750 -0.02(-0.55%)
May 31, 2018 3.630 3.670 3.620 3.630 53,236 -0.02(-0.55%)
May 30, 2018 3.670 3.670 3.570 3.650 48,761 -0.01(-0.27%)
May 29, 2018 3.580 3.660 3.580 3.660 29,900 +0.02(+0.55%)
May 28, 2018 3.610 3.690 3.570 3.640 64,990 +0.02(+0.55%)
May 25, 2018 3.620 3.640 3.600 3.620 30,183 +0.00(+0.00%)
May 24, 2018 3.670 3.670 3.620 3.620 38,093 -0.04(-1.09%)
May 23, 2018 3.640 3.670 3.640 3.660 17,020 -0.04(-1.08%)
May 22, 2018 3.770 3.800 3.630 3.700 50,365 -0.07(-1.86%)
May 18, 2018 3.770 3.770 3.770 0 -0.03(-0.79%)
May 17, 2018 3.790 3.830 3.780 3.800 19,400 +0.02(+0.53%)
May 16, 2018 3.730 3.790 3.730 3.780 37,363 +0.05(+1.34%)
May 15, 2018 3.770 3.770 3.680 3.730 48,299 -0.05(-1.32%)
May 14, 2018 3.790 3.800 3.700 3.780 55,400 +0.04(+1.07%)
May 11, 2018 3.870 3.870 3.620 3.740 126,360 -0.13(-3.36%)
May 10, 2018 4.000 4.000 3.860 3.870 94,466 -0.10(-2.52%)
May 09, 2018 4.170 4.170 3.960 3.970 375,598 -0.27(-6.37%)
May 08, 2018 4.200 4.280 4.200 4.240 10,565 +0.03(+0.71%)
May 07, 2018 4.240 4.260 4.200 4.210 28,000 -0.03(-0.71%)
May 04, 2018 4.210 4.270 4.210 4.240 165,850 +0.02(+0.47%)
May 03, 2018 4.190 4.250 4.190 4.220 27,800 +0.05(+1.20%)
May 02, 2018 4.120 4.200 4.120 4.170 14,289 +0.03(+0.72%)
May 01, 2018 4.160 4.190 4.130 4.140 7,731 -0.01(-0.24%)
Apr 30, 2018 4.170 4.180 4.150 4.150 5,603 +0.00(+0.00%)
Apr 27, 2018 4.240 4.240 4.150 4.150 4,955 -0.05(-1.19%)
Apr 26, 2018 4.120 4.210 4.090 4.200 13,770 +0.08(+1.94%)
Apr 25, 2018 4.200 4.230 4.100 4.120 36,588 -0.06(-1.44%)
Apr 24, 2018 4.260 4.290 4.180 4.180 54,470 -0.07(-1.65%)
Apr 23, 2018 4.100 4.250 4.100 4.250 143,507 +0.14(+3.41%)
Apr 20, 2018 4.130 4.130 4.050 4.110 433,200 +0.00(+0.00%)
Apr 19, 2018 4.130 4.140 4.080 4.110 12,900 -0.04(-0.96%)
Apr 18, 2018 4.090 4.160 4.090 4.150 14,400 +0.03(+0.73%)
Apr 17, 2018 4.140 4.180 4.100 4.120 20,795 -0.03(-0.72%)
Apr 16, 2018 4.150 4.150 4.090 4.150 13,461 +0.02(+0.48%)
Apr 13, 2018 4.130 4.200 4.070 4.130 29,041 +0.00(+0.00%)
Apr 12, 2018 4.090 4.190 4.070 4.130 15,000 +0.03(+0.73%)
Apr 11, 2018 4.140 4.160 4.080 4.100 6,477 -0.04(-0.97%)
Apr 10, 2018 4.170 4.170 4.050 4.140 76,850 +0.03(+0.73%)
Apr 09, 2018 4.180 4.180 4.100 4.110 13,821 -0.06(-1.44%)
Apr 06, 2018 4.150 4.180 4.150 4.170 5,350 +0.02(+0.48%)
Apr 05, 2018 4.150 4.150 4.130 4.150 48,150 +0.02(+0.48%)
Apr 04, 2018 4.070 4.150 4.070 4.130 83,331 +0.00(+0.00%)
Apr 03, 2018 4.070 4.170 4.050 4.130 101,900 +0.05(+1.23%)
Apr 02, 2018 4.170 4.180 4.020 4.080 31,878 -0.12(-2.86%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.02(+0.48%)
Mar 28, 2018 4.290 4.290 4.180 4.180 31,302 -0.11(-2.56%)
Mar 27, 2018 4.310 4.310 4.290 4.290 7,600 -0.01(-0.23%)
Mar 26, 2018 4.310 4.380 4.250 4.300 35,913 +0.02(+0.47%)
Mar 23, 2018 4.280 4.300 4.260 4.280 7,626 -0.02(-0.47%)
Mar 22, 2018 4.300 4.300 4.260 4.300 24,300 +0.01(+0.23%)
Mar 21, 2018 4.290 4.330 4.270 4.290 18,957 +0.02(+0.47%)
Mar 20, 2018 4.310 4.350 4.250 4.270 61,434 -0.04(-0.93%)
Mar 19, 2018 4.330 4.330 4.300 4.310 23,268 -0.03(-0.69%)
Mar 16, 2018 4.350 4.360 4.340 4.340 3,800 +0.00(+0.00%)
Mar 15, 2018 4.320 4.390 4.310 4.340 20,335 -0.05(-1.14%)
Mar 14, 2018 4.380 4.390 4.330 4.390 4,500 +0.01(+0.23%)
Mar 13, 2018 4.400 4.420 4.380 4.380 7,345 -0.04(-0.90%)
Mar 12, 2018 4.420 4.460 4.390 4.420 19,210 +0.01(+0.23%)
Mar 09, 2018 4.420 4.420 4.380 4.410 4,600 +0.03(+0.68%)
Mar 08, 2018 4.390 4.420 4.360 4.380 6,000 -0.02(-0.45%)
Mar 07, 2018 4.420 4.380 4.400 14,450 +0.05(+1.15%)
Mar 06, 2018 4.390 4.400 4.320 4.350 4,760 -0.03(-0.68%)
Mar 05, 2018 4.390 4.410 4.330 4.380 10,789 +0.00(+0.00%)
Mar 02, 2018 4.380 4.430 4.360 4.380 6,460 -0.02(-0.45%)
Mar 01, 2018 4.500 4.530 4.380 4.400 58,543 +0.04(+0.92%)
Feb 28, 2018 4.500 4.500 4.330 4.360 29,112 -0.14(-3.11%)
Feb 27, 2018 4.560 4.560 4.500 4.500 23,175 -0.01(-0.22%)
Feb 26, 2018 4.680 4.680 4.500 4.510 22,620 -0.04(-0.88%)
Feb 23, 2018 4.520 4.600 4.500 4.550 34,100 +0.04(+0.89%)
Feb 22, 2018 4.530 4.530 4.500 4.510 22,038 +0.01(+0.22%)
Feb 21, 2018 4.400 4.600 4.400 4.500 58,005 +0.12(+2.74%)
Feb 20, 2018 4.340 4.390 4.330 4.380 12,797 +0.03(+0.69%)
Feb 16, 2018 4.350 4.350 4.350 0 -0.03(-0.68%)
Feb 15, 2018 4.420 4.420 4.340 4.380 29,950 -0.05(-1.13%)
Feb 14, 2018 4.400 4.440 4.390 4.430 14,600 -0.01(-0.23%)
Feb 13, 2018 4.400 4.440 4.390 4.440 18,503 +0.04(+0.91%)
Feb 12, 2018 4.390 4.400 4.370 4.400 7,765 +0.01(+0.23%)
Feb 09, 2018 4.390 4.440 4.260 4.390 22,655 -0.01(-0.23%)
Feb 08, 2018 4.460 4.460 4.340 4.400 10,613 -0.05(-1.12%)
Feb 07, 2018 4.460 4.490 4.340 4.450 20,725 +0.00(+0.00%)
Feb 06, 2018 4.400 4.450 4.400 4.450 18,297 -0.02(-0.45%)
Feb 05, 2018 4.310 4.470 4.310 4.470 11,600 +0.03(+0.68%)
Feb 02, 2018 4.400 4.500 4.320 4.440 13,515 +0.00(+0.00%)
Feb 01, 2018 4.470 4.540 4.390 4.440 21,852 -0.02(-0.45%)
Jan 31, 2018 4.570 4.570 4.430 4.460 47,490 -0.12(-2.62%)
Jan 30, 2018 4.630 4.650 4.570 4.580 24,850 -0.04(-0.87%)
Jan 29, 2018 4.560 4.680 4.530 4.620 28,645 +0.06(+1.32%)
Jan 26, 2018 4.640 4.670 4.550 4.560 13,345 +0.01(+0.22%)
Jan 25, 2018 4.600 4.630 4.520 4.550 28,526 -0.05(-1.09%)
Jan 24, 2018 4.610 4.630 4.590 4.600 13,898 +0.00(+0.00%)
Jan 23, 2018 4.630 4.680 4.590 4.600 29,257 -0.05(-1.08%)
Jan 22, 2018 4.630 4.690 4.630 4.650 13,875 +0.03(+0.65%)
Jan 19, 2018 4.650 4.660 4.590 4.620 10,546 +0.01(+0.22%)
Jan 18, 2018 4.750 4.750 4.610 4.610 25,963 -0.04(-0.86%)
Jan 17, 2018 4.690 4.750 4.630 4.650 17,578 +0.00(+0.00%)
Jan 16, 2018 4.780 4.780 4.650 4.650 14,742 -0.08(-1.69%)
Jan 15, 2018 4.700 4.770 4.620 4.730 28,362 +0.05(+1.07%)
Jan 12, 2018 4.700 4.780 4.650 4.680 65,130 +0.00(+0.00%)
Jan 11, 2018 4.690 4.700 4.680 4.680 36,700 +0.03(+0.65%)
Jan 10, 2018 4.610 4.690 4.600 4.650 18,963 -0.05(-1.06%)
Jan 09, 2018 4.700 4.730 4.610 4.700 31,590 -0.03(-0.63%)
Jan 08, 2018 4.810 4.810 4.590 4.730 39,251 -0.08(-1.66%)
Jan 05, 2018 4.700 4.830 4.690 4.810 161,241 +0.11(+2.34%)
Jan 04, 2018 4.550 4.770 4.550 4.700 67,243 +0.17(+3.75%)
Jan 03, 2018 4.550 4.580 4.520 4.530 24,708 +0.03(+0.67%)
Jan 02, 2018 4.470 4.500 4.470 4.500 12,400 -0.01(-0.22%)
Dec 29, 2017 4.510 4.510 4.510 0 -0.04(-0.88%)
Dec 28, 2017 4.450 4.550 4.450 4.550 109,573 +0.06(+1.34%)
Dec 27, 2017 4.450 4.490 4.400 4.490 12,365 +0.09(+2.05%)
Dec 22, 2017 4.320 4.430 4.320 4.400 50,058 +0.06(+1.38%)
Dec 21, 2017 4.410 4.410 4.340 4.340 45,073 -0.07(-1.59%)
Dec 20, 2017 4.400 4.440 4.400 4.410 81,535 -0.01(-0.23%)
Dec 19, 2017 4.440 4.450 4.250 4.420 169,950 +0.02(+0.45%)
Dec 18, 2017 4.400 4.460 4.380 4.400 87,267 +0.00(+0.00%)
Dec 15, 2017 4.340 4.400 4.340 4.400 27,625 +0.10(+2.33%)
Dec 14, 2017 4.310 4.400 4.300 4.300 31,943 -0.03(-0.69%)
Dec 13, 2017 4.400 4.430 4.310 4.330 25,790 -0.03(-0.69%)
Dec 12, 2017 4.410 4.440 4.320 4.360 45,108 -0.07(-1.58%)
Dec 11, 2017 4.450 4.450 4.420 4.430 119,260 -0.02(-0.45%)
Dec 08, 2017 4.480 4.510 4.410 4.450 27,015 -0.03(-0.67%)
Dec 07, 2017 4.530 4.560 4.460 4.480 137,646 -0.03(-0.67%)
Dec 06, 2017 4.450 4.530 4.420 4.510 19,543 +0.06(+1.35%)
Dec 05, 2017 4.530 4.530 4.420 4.450 30,900 -0.07(-1.55%)
Dec 04, 2017 4.500 4.550 4.500 4.520 66,776 +0.05(+1.12%)
Dec 01, 2017 4.480 4.490 4.470 4.470 6,466 +0.03(+0.68%)
Nov 30, 2017 4.420 4.460 4.420 4.440 11,099 +0.02(+0.45%)
Nov 29, 2017 4.350 4.470 4.220 4.420 73,066 +0.07(+1.61%)
Nov 28, 2017 4.360 4.460 4.350 4.350 28,780 -0.01(-0.23%)
Nov 27, 2017 4.400 4.400 4.350 4.360 15,904 +0.01(+0.23%)
Nov 24, 2017 4.350 4.400 4.350 4.350 8,800 +0.00(+0.00%)
Nov 23, 2017 4.370 4.390 4.350 4.350 8,000 -0.02(-0.46%)
Nov 22, 2017 4.380 4.400 4.350 4.370 11,500 -0.02(-0.46%)
Nov 21, 2017 4.360 4.400 4.360 4.390 14,185 +0.01(+0.23%)
Nov 20, 2017 4.360 4.400 4.360 4.380 19,145 +0.01(+0.23%)
Nov 17, 2017 4.350 4.390 4.350 4.370 15,520 +0.01(+0.23%)
Nov 16, 2017 4.400 4.410 4.360 4.360 29,085 -0.01(-0.23%)
Nov 15, 2017 4.400 4.410 4.300 4.370 14,550 -0.03(-0.68%)
Nov 14, 2017 4.370 4.405 4.350 4.400 16,470 +0.03(+0.69%)
Nov 13, 2017 4.350 4.400 4.260 4.370 52,150 +0.12(+2.82%)
Nov 10, 2017 4.190 4.440 4.180 4.250 102,796 +0.18(+4.42%)
Nov 09, 2017 4.120 4.120 4.020 4.070 20,270 -0.01(-0.25%)
Nov 08, 2017 4.090 4.100 4.080 4.080 13,750 +0.01(+0.25%)
Nov 07, 2017 4.090 4.100 4.070 4.070 17,500 +0.01(+0.25%)
Nov 06, 2017 4.100 4.100 4.060 4.060 7,110 -0.04(-0.98%)
Nov 03, 2017 4.010 4.100 4.010 4.100 20,236 +0.03(+0.74%)
Nov 02, 2017 4.000 4.070 3.970 4.070 99,108 +0.10(+2.52%)
Nov 01, 2017 3.990 4.000 3.970 3.970 49,971 -0.01(-0.25%)
Oct 31, 2017 4.060 4.060 3.980 3.980 27,015 -0.03(-0.75%)
Oct 30, 2017 4.010 4.070 3.980 4.010 27,864 +0.00(+0.00%)
Oct 27, 2017 4.010 4.020 4.000 4.010 14,322 -0.01(-0.25%)
Oct 26, 2017 4.050 4.050 4.010 4.020 3,271 +0.01(+0.25%)
Oct 25, 2017 4.030 4.030 4.000 4.010 30,045 -0.04(-0.99%)
Oct 24, 2017 4.070 4.100 4.050 4.050 36,660 -0.02(-0.49%)
Oct 23, 2017 4.050 4.090 4.050 4.070 9,788 +0.02(+0.49%)
Oct 20, 2017 4.100 4.100 4.050 4.050 18,800 -0.03(-0.74%)
Oct 19, 2017 4.170 4.170 4.060 4.080 21,200 -0.07(-1.69%)
Oct 18, 2017 4.200 4.200 4.150 4.150 31,850 +0.00(+0.00%)
Oct 17, 2017 4.200 4.200 4.150 4.150 33,894 -0.08(-1.89%)
Oct 16, 2017 4.250 4.270 4.230 4.230 15,600 -0.02(-0.47%)
Oct 13, 2017 4.280 4.290 4.250 4.250 18,506 -0.02(-0.47%)
Oct 12, 2017 4.270 4.270 4.250 4.270 9,200 -0.02(-0.47%)
Oct 11, 2017 4.300 4.320 4.250 4.290 23,533 +0.01(+0.23%)
Oct 10, 2017 4.290 4.300 4.250 4.280 7,926 -0.02(-0.47%)
Oct 06, 2017 4.270 4.300 4.250 4.300 7,717 +0.04(+0.94%)
Oct 05, 2017 4.250 4.260 4.150 4.260 56,665 +0.01(+0.24%)
Oct 04, 2017 4.270 4.270 4.250 4.250 6,400 -0.01(-0.23%)
Oct 03, 2017 4.250 4.260 4.250 4.260 28,574 +0.01(+0.24%)
Oct 02, 2017 4.250 4.290 4.250 4.250 9,300 -0.01(-0.23%)
Sep 29, 2017 4.300 4.300 4.220 4.260 19,713 -0.04(-0.93%)
Sep 28, 2017 4.410 4.420 4.280 4.300 24,019 -0.11(-2.49%)
Sep 27, 2017 4.410 4.450 4.410 4.410 19,163 +0.00(+0.00%)
Sep 26, 2017 4.450 4.450 4.400 4.410 27,907 -0.05(-1.12%)
Sep 25, 2017 4.480 4.500 4.460 4.460 23,533 +0.00(+0.00%)
Sep 22, 2017 4.450 4.490 4.450 4.460 12,111 +0.00(+0.00%)
Sep 21, 2017 4.490 4.550 4.450 4.460 73,748 -0.02(-0.45%)
Sep 20, 2017 4.460 4.490 4.450 4.480 3,700 +0.03(+0.67%)
Sep 19, 2017 4.480 4.480 4.450 4.450 2,500 +0.00(+0.00%)
Sep 18, 2017 4.400 4.450 4.400 4.450 11,080 +0.05(+1.14%)
Sep 15, 2017 4.510 4.540 4.400 4.400 51,129 -0.13(-2.87%)
Sep 14, 2017 4.560 4.570 4.530 4.530 2,833 +0.02(+0.44%)
Sep 13, 2017 4.560 4.560 4.510 4.510 4,640 +0.00(+0.00%)
Sep 12, 2017 4.550 4.560 4.510 4.510 7,959 -0.03(-0.66%)
Sep 11, 2017 4.490 4.570 4.450 4.540 19,269 +0.09(+2.02%)
Sep 08, 2017 4.400 4.490 4.400 4.450 9,888 +0.04(+0.91%)
Sep 07, 2017 4.450 4.450 4.410 4.410 5,725 -0.04(-0.90%)
Sep 06, 2017 4.520 4.530 4.450 4.450 21,191 -0.07(-1.55%)
Sep 05, 2017 4.530 4.550 4.500 4.520 33,300 -0.01(-0.22%)
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.