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

Secure Energy Svcs (TSX: SES )

11.30 -0.10 (-0.88%)
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 (%)
Apr 29, 2022 6.720 6.900 6.530 6.590 811,265 -0.06(-0.90%)
Apr 28, 2022 6.560 6.710 6.350 6.650 761,881 +0.39(+6.23%)
Apr 27, 2022 6.210 6.280 6.050 6.260 887,461 +0.09(+1.46%)
Apr 26, 2022 6.400 6.450 6.170 6.170 926,961 -0.17(-2.68%)
Apr 25, 2022 6.300 6.390 6.050 6.340 1,014,548 -0.11(-1.71%)
Apr 22, 2022 6.500 6.660 6.410 6.450 1,057,363 -0.22(-3.30%)
Apr 21, 2022 6.460 6.820 6.460 6.670 1,225,519 +0.30(+4.71%)
Apr 20, 2022 6.060 6.440 6.020 6.370 601,811 +0.31(+5.12%)
Apr 19, 2022 6.050 6.110 5.950 6.060 471,216 -0.04(-0.66%)
Apr 18, 2022 5.890 6.110 5.830 6.100 682,873 +0.27(+4.63%)
Apr 14, 2022 5.830 0 -0.01(-0.17%)
Apr 13, 2022 5.680 5.920 5.630 5.840 648,334 +0.20(+3.55%)
Apr 12, 2022 5.660 5.770 5.620 5.640 898,808 +0.07(+1.26%)
Apr 11, 2022 5.570 5.610 5.460 5.570 1,017,548 -0.07(-1.24%)
Apr 08, 2022 5.520 5.680 5.490 5.640 399,361 +0.15(+2.73%)
Apr 07, 2022 5.570 5.650 5.360 5.490 922,228 -0.04(-0.72%)
Apr 06, 2022 5.700 5.760 5.520 5.530 921,387 -0.15(-2.64%)
Apr 05, 2022 5.690 5.770 5.630 5.680 681,754 +0.00(+0.00%)
Apr 04, 2022 5.670 5.680 5.490 5.680 657,710 +0.11(+1.97%)
Apr 01, 2022 5.380 5.640 5.380 5.570 808,284 +0.23(+4.31%)
Mar 31, 2022 5.320 5.480 5.290 5.340 477,343 -0.05(-0.93%)
Mar 30, 2022 5.340 5.470 5.340 5.390 664,709 +0.08(+1.51%)
Mar 29, 2022 5.130 5.320 5.040 5.310 388,115 +0.14(+2.71%)
Mar 28, 2022 5.250 5.310 5.140 5.170 311,045 -0.18(-3.36%)
Mar 25, 2022 5.210 5.370 5.140 5.350 1,097,204 +0.13(+2.49%)
Mar 24, 2022 5.420 5.420 5.210 5.220 646,936 -0.18(-3.33%)
Mar 23, 2022 5.470 5.500 5.360 5.400 758,937 +0.01(+0.19%)
Mar 22, 2022 5.570 5.570 5.380 5.390 964,929 -0.15(-2.71%)
Mar 21, 2022 5.520 5.550 5.430 5.540 824,093 +0.12(+2.21%)
Mar 18, 2022 5.330 5.500 5.260 5.420 1,227,405 +0.05(+0.93%)
Mar 17, 2022 5.420 5.510 5.330 5.370 793,326 +0.04(+0.75%)
Mar 16, 2022 5.280 5.350 5.200 5.330 601,333 +0.06(+1.14%)
Mar 15, 2022 5.080 5.350 5.020 5.270 608,096 +0.02(+0.38%)
Mar 14, 2022 5.410 5.510 5.110 5.250 755,062 -0.24(-4.37%)
Mar 11, 2022 5.480 5.570 5.420 5.490 710,833 -0.05(-0.90%)
Mar 10, 2022 5.620 5.680 5.350 5.540 2,070,749 -0.03(-0.54%)
Mar 09, 2022 5.570 5.680 5.450 5.570 1,235,402 -0.09(-1.59%)
Mar 08, 2022 5.880 5.880 5.610 5.660 1,202,257 -0.04(-0.70%)
Mar 07, 2022 5.630 5.850 5.540 5.700 1,134,466 +0.11(+1.97%)
Mar 04, 2022 5.750 5.890 5.560 5.590 1,337,221 -0.13(-2.27%)
Mar 03, 2022 6.340 6.340 5.710 5.720 2,132,553 -0.67(-10.49%)
Mar 02, 2022 6.160 6.430 6.090 6.390 781,731 +0.35(+5.79%)
Mar 01, 2022 6.200 6.270 6.030 6.040 502,451 -0.09(-1.47%)
Feb 28, 2022 5.990 6.130 5.960 6.130 786,603 +0.14(+2.34%)
Feb 25, 2022 5.890 6.010 5.770 5.990 1,141,097 +0.09(+1.53%)
Feb 24, 2022 5.990 5.990 5.800 5.900 524,705 -0.05(-0.84%)
Feb 23, 2022 6.040 6.060 5.890 5.950 706,107 -0.05(-0.83%)
Feb 22, 2022 6.120 6.120 5.910 6.000 616,614 +0.02(+0.33%)
Feb 18, 2022 5.980 0 -0.08(-1.32%)
Feb 17, 2022 6.300 6.300 6.050 6.060 634,657 -0.25(-3.96%)
Feb 16, 2022 6.340 6.510 6.280 6.310 516,706 +0.06(+0.96%)
Feb 15, 2022 6.150 6.260 6.130 6.250 263,362 +0.02(+0.32%)
Feb 14, 2022 6.320 6.350 6.170 6.230 491,562 -0.12(-1.89%)
Feb 11, 2022 6.230 6.390 6.230 6.350 1,411,252 +0.16(+2.58%)
Feb 10, 2022 6.030 6.360 6.030 6.190 1,277,601 +0.07(+1.14%)
Feb 09, 2022 5.950 6.140 5.910 6.120 888,292 +0.22(+3.73%)
Feb 08, 2022 6.020 6.030 5.820 5.900 728,740 -0.15(-2.48%)
Feb 07, 2022 6.170 6.260 6.030 6.050 862,515 -0.17(-2.73%)
Feb 04, 2022 6.120 6.320 6.120 6.220 503,887 +0.19(+3.15%)
Feb 03, 2022 5.960 6.050 6.030 1,084,355 +0.04(+0.67%)
Feb 02, 2022 6.090 6.120 5.960 5.990 541,429 -0.09(-1.48%)
Feb 01, 2022 6.070 6.110 5.990 6.080 683,487 +0.04(+0.66%)
Jan 31, 2022 5.950 6.100 6.040 613,433 +0.12(+2.03%)
Jan 28, 2022 5.990 6.020 5.880 5.920 464,576 -0.03(-0.50%)
Jan 27, 2022 6.130 6.130 5.900 5.950 1,333,703 -0.03(-0.50%)
Jan 26, 2022 6.090 6.170 5.890 5.980 940,013 +0.07(+1.18%)
Jan 25, 2022 5.710 5.960 5.640 5.910 603,302 +0.16(+2.78%)
Jan 24, 2022 5.620 5.770 5.350 5.750 1,136,479 -0.05(-0.86%)
Jan 21, 2022 5.860 5.910 5.740 5.800 1,093,158 -0.17(-2.85%)
Jan 20, 2022 5.990 6.160 5.960 5.970 1,176,928 -0.03(-0.50%)
Jan 19, 2022 6.090 6.120 5.960 6.000 1,244,895 -0.09(-1.48%)
Jan 18, 2022 6.250 6.320 5.980 6.090 932,280 -0.12(-1.93%)
Jan 17, 2022 6.080 6.370 6.060 6.210 461,384 +0.13(+2.14%)
Jan 14, 2022 5.850 6.110 5.850 6.080 536,146 +0.21(+3.58%)
Jan 13, 2022 5.910 5.930 5.830 5.870 542,674 -0.04(-0.68%)
Jan 12, 2022 5.930 6.020 5.860 5.910 674,998 -0.01(-0.17%)
Jan 11, 2022 5.460 5.920 5.460 5.920 1,384,491 +0.50(+9.23%)
Jan 10, 2022 5.320 5.420 5.260 5.420 1,526,951 +0.07(+1.31%)
Jan 07, 2022 5.490 5.500 5.350 5.350 968,689 -0.17(-3.08%)
Jan 06, 2022 5.310 5.550 5.260 5.520 1,477,209 +0.32(+6.15%)
Jan 05, 2022 5.360 5.410 5.190 5.200 902,797 -0.13(-2.44%)
Jan 04, 2022 5.340 5.410 5.260 5.330 511,750 +0.07(+1.33%)
Dec 31, 2021 5.260 5.260 5.260 0 +0.07(+1.35%)
Dec 30, 2021 5.230 5.280 5.180 5.190 611,014 -0.04(-0.76%)
Dec 29, 2021 5.250 5.290 5.140 5.230 350,966 +0.03(+0.58%)
Dec 24, 2021 5.200 5.200 5.200 0 -0.01(-0.19%)
Dec 23, 2021 5.250 5.260 5.170 5.210 1,022,762 -0.03(-0.57%)
Dec 22, 2021 4.960 5.250 4.930 5.240 1,146,578 +0.24(+4.80%)
Dec 21, 2021 4.860 5.040 4.830 5.000 1,731,912 +0.20(+4.17%)
Dec 20, 2021 4.590 4.840 4.580 4.800 1,170,406 +0.05(+1.05%)
Dec 17, 2021 4.820 4.820 4.640 4.750 12,498,552 -0.07(-1.45%)
Dec 16, 2021 4.950 5.020 4.770 4.820 964,800 -0.06(-1.23%)
Dec 15, 2021 4.890 4.900 4.740 4.880 850,870 -0.05(-1.01%)
Dec 14, 2021 4.880 4.970 4.820 4.930 726,187 -0.02(-0.40%)
Dec 13, 2021 5.000 5.000 4.800 4.950 792,154 -0.07(-1.39%)
Dec 10, 2021 5.110 5.180 4.970 5.020 956,149 -0.06(-1.18%)
Dec 09, 2021 5.120 5.120 5.040 5.080 1,005,506 -0.10(-1.93%)
Dec 08, 2021 5.180 5.220 5.110 5.180 1,622,339 +0.04(+0.78%)
Dec 07, 2021 5.150 5.230 5.080 5.140 1,742,940 +0.15(+3.01%)
Dec 06, 2021 5.170 5.250 4.980 4.990 1,808,286 -0.08(-1.58%)
Dec 03, 2021 5.260 5.300 5.030 5.070 886,303 -0.16(-3.06%)
Dec 02, 2021 5.000 5.240 4.870 5.230 825,420 +0.19(+3.77%)
Dec 01, 2021 5.330 5.400 5.010 5.040 795,625 -0.17(-3.26%)
Nov 30, 2021 5.260 5.360 5.060 5.210 7,530,945 -0.14(-2.62%)
Nov 29, 2021 5.490 5.550 5.320 5.350 1,010,701 -0.06(-1.11%)
Nov 26, 2021 5.320 5.430 5.210 5.410 665,823 -0.17(-3.05%)
Nov 25, 2021 5.570 5.600 5.480 5.580 186,655 +0.10(+1.82%)
Nov 24, 2021 5.330 5.500 5.330 5.480 356,279 +0.07(+1.29%)
Nov 23, 2021 5.390 5.500 5.370 5.410 827,656 +0.09(+1.69%)
Nov 22, 2021 5.370 5.420 5.310 5.320 388,409 -0.05(-0.93%)
Nov 19, 2021 5.500 5.520 5.360 5.370 572,369 -0.19(-3.42%)
Nov 18, 2021 5.610 5.580 5.530 5.560 549,268 -0.08(-1.42%)
Nov 17, 2021 5.660 5.740 5.590 5.640 1,433,645 -0.07(-1.23%)
Nov 16, 2021 5.680 5.740 5.680 5.710 700,030 +0.03(+0.53%)
Nov 15, 2021 5.650 5.730 5.620 5.680 560,513 +0.01(+0.18%)
Nov 12, 2021 5.590 5.750 5.570 5.670 695,544 +0.03(+0.53%)
Nov 11, 2021 5.600 5.700 5.560 5.640 771,339 +0.09(+1.62%)
Nov 10, 2021 5.700 5.550 1,011,637 -0.19(-3.31%)
Nov 09, 2021 5.800 5.800 5.650 5.740 1,845,980 -0.01(-0.17%)
Nov 08, 2021 5.790 5.810 5.690 5.750 1,022,175 +0.01(+0.17%)
Nov 05, 2021 5.740 5.810 5.670 5.740 852,599 +0.04(+0.70%)
Nov 04, 2021 5.820 5.860 5.680 5.700 1,703,327 -0.03(-0.52%)
Nov 03, 2021 5.700 5.810 5.590 5.730 1,628,202 -0.08(-1.38%)
Nov 02, 2021 6.330 6.350 5.810 5.810 10,909,463 -0.58(-9.08%)
Nov 01, 2021 5.870 6.580 6.140 6.390 1,993,281 +0.66(+11.52%)
Oct 29, 2021 5.970 5.970 5.560 5.730 1,679,986 -0.15(-2.55%)
Oct 28, 2021 5.660 5.890 5.660 5.880 1,658,219 +0.18(+3.16%)
Oct 27, 2021 5.880 5.970 5.670 5.700 1,213,999 -0.22(-3.72%)
Oct 26, 2021 5.930 5.950 5.920 1,244,303 +0.03(+0.51%)
Oct 25, 2021 5.820 5.950 5.820 5.890 499,188 +0.13(+2.26%)
Oct 22, 2021 5.660 5.800 5.620 5.760 866,494 +0.11(+1.95%)
Oct 21, 2021 5.610 5.740 5.530 5.650 736,047 +0.00(+0.00%)
Oct 20, 2021 5.760 5.830 5.640 5.650 446,480 -0.16(-2.75%)
Oct 19, 2021 5.610 5.810 5.610 5.810 520,091 +0.14(+2.47%)
Oct 18, 2021 5.820 5.870 5.650 5.670 619,461 -0.12(-2.07%)
Oct 15, 2021 5.780 5.870 5.740 5.790 1,331,519 +0.09(+1.58%)
Oct 14, 2021 5.490 5.720 5.490 5.700 1,992,825 +0.26(+4.78%)
Oct 13, 2021 5.530 5.600 5.410 5.440 1,507,441 -0.11(-1.98%)
Oct 12, 2021 5.350 5.590 5.350 5.550 1,637,100 +0.19(+3.54%)
Oct 08, 2021 5.360 5.360 5.360 0 +0.18(+3.47%)
Oct 07, 2021 5.100 5.280 5.070 5.180 828,564 +0.04(+0.78%)
Oct 06, 2021 5.060 5.210 5.030 5.140 1,306,142 -0.05(-0.96%)
Oct 05, 2021 5.150 5.310 5.150 5.190 1,227,875 +0.07(+1.37%)
Oct 04, 2021 4.850 5.150 4.800 5.120 896,841 +0.30(+6.22%)
Oct 01, 2021 4.780 4.870 4.750 4.820 521,960 +0.06(+1.26%)
Sep 30, 2021 4.750 4.850 4.680 4.760 1,030,321 +0.02(+0.42%)
Sep 29, 2021 4.570 4.760 4.530 4.740 436,447 +0.13(+2.82%)
Sep 28, 2021 4.640 4.730 4.580 4.610 1,065,580 -0.02(-0.43%)
Sep 27, 2021 4.410 4.770 4.410 4.630 973,401 +0.28(+6.44%)
Sep 24, 2021 4.350 4.390 4.250 4.350 717,373 +0.07(+1.64%)
Sep 23, 2021 4.220 4.360 4.190 4.280 830,265 +0.13(+3.13%)
Sep 22, 2021 4.200 4.410 4.120 4.150 1,248,514 -0.02(-0.48%)
Sep 21, 2021 4.230 4.260 4.140 4.170 321,176 -0.05(-1.18%)
Sep 20, 2021 4.240 4.240 4.050 4.220 496,391 -0.13(-2.99%)
Sep 17, 2021 4.380 4.440 4.270 4.350 692,290 -0.11(-2.47%)
Sep 16, 2021 4.500 4.520 4.430 4.460 328,141 -0.06(-1.33%)
Sep 15, 2021 4.370 4.590 4.360 4.520 1,108,372 +0.21(+4.87%)
Sep 14, 2021 4.440 4.440 4.280 4.310 252,246 -0.12(-2.71%)
Sep 13, 2021 4.240 4.510 4.240 4.430 964,522 +0.22(+5.23%)
Sep 10, 2021 4.200 4.260 4.150 4.210 315,287 +0.05(+1.20%)
Sep 09, 2021 4.190 4.240 4.130 4.160 795,740 -0.05(-1.19%)
Sep 08, 2021 4.250 4.310 4.190 4.210 349,745 -0.01(-0.24%)
Sep 07, 2021 4.320 4.340 4.210 4.220 351,467 -0.11(-2.54%)
Sep 03, 2021 4.330 4.330 4.330 0 +0.08(+1.88%)
Sep 02, 2021 4.190 4.400 4.190 4.250 1,017,133 +0.10(+2.41%)
Sep 01, 2021 4.190 4.240 4.130 4.150 319,738 -0.08(-1.89%)
Aug 31, 2021 4.060 4.250 4.060 4.230 301,524 +0.14(+3.42%)
Aug 30, 2021 4.100 4.140 4.040 4.090 304,169 -0.01(-0.24%)
Aug 27, 2021 4.030 4.160 4.030 4.100 230,652 +0.11(+2.76%)
Aug 26, 2021 4.010 4.020 3.940 3.990 399,473 -0.01(-0.25%)
Aug 25, 2021 4.080 4.080 3.910 4.000 412,589 -0.07(-1.72%)
Aug 24, 2021 4.070 4.130 4.010 4.070 352,228 -0.01(-0.25%)
Aug 23, 2021 4.040 4.120 4.000 4.080 528,703 +0.13(+3.29%)
Aug 20, 2021 3.830 4.000 3.830 3.950 397,174 +0.07(+1.80%)
Aug 19, 2021 3.830 3.900 3.730 3.880 751,582 +0.01(+0.26%)
Aug 18, 2021 3.920 4.030 3.860 3.870 535,566 -0.03(-0.77%)
Aug 17, 2021 3.900 4.030 3.890 3.900 484,583 -0.07(-1.76%)
Aug 16, 2021 3.960 4.050 3.840 3.970 572,269 -0.04(-1.00%)
Aug 13, 2021 4.200 4.200 4.000 4.010 312,564 -0.17(-4.07%)
Aug 12, 2021 4.110 4.200 4.110 4.180 239,436 +0.03(+0.72%)
Aug 11, 2021 4.160 4.230 4.100 4.150 510,538 -0.03(-0.72%)
Aug 10, 2021 4.000 4.240 4.000 4.180 413,503 +0.21(+5.29%)
Aug 09, 2021 4.010 4.010 3.850 3.970 607,006 -0.11(-2.70%)
Aug 06, 2021 4.030 4.090 3.960 4.080 471,434 +0.09(+2.26%)
Aug 05, 2021 3.970 4.080 3.950 3.990 489,618 +0.04(+1.01%)
Aug 04, 2021 4.130 4.170 3.930 3.950 1,512,265 -0.22(-5.28%)
Aug 03, 2021 4.110 4.240 4.070 4.170 396,395 -0.05(-1.18%)
Jul 30, 2021 4.220 4.220 4.220 0 -0.07(-1.63%)
Jul 29, 2021 4.350 4.350 4.200 4.290 321,298 +0.03(+0.70%)
Jul 28, 2021 4.390 4.400 4.220 4.260 556,139 +0.07(+1.67%)
Jul 27, 2021 4.250 4.290 4.140 4.190 345,054 -0.10(-2.33%)
Jul 26, 2021 4.250 4.310 4.230 4.290 272,734 +0.11(+2.63%)
Jul 23, 2021 4.320 4.320 4.110 4.180 472,104 -0.10(-2.34%)
Jul 22, 2021 4.360 4.370 4.240 4.280 374,196 -0.06(-1.38%)
Jul 21, 2021 4.290 4.380 4.260 4.340 291,168 +0.14(+3.33%)
Jul 20, 2021 4.120 4.280 4.040 4.200 526,970 +0.10(+2.44%)
Jul 19, 2021 4.150 4.200 4.060 4.100 670,532 -0.24(-5.53%)
Jul 16, 2021 4.470 4.470 4.270 4.340 682,529 -0.06(-1.36%)
Jul 15, 2021 4.350 4.470 4.320 4.400 551,337 -0.03(-0.68%)
Jul 14, 2021 4.590 4.600 4.320 4.430 689,312 -0.12(-2.64%)
Jul 13, 2021 4.560 4.750 4.520 4.550 887,150 +0.05(+1.11%)
Jul 12, 2021 4.390 4.590 4.290 4.500 614,441 +0.09(+2.04%)
Jul 09, 2021 4.520 4.550 4.380 4.410 654,588 +0.03(+0.68%)
Jul 08, 2021 4.390 4.440 4.170 4.380 1,026,561 -0.05(-1.13%)
Jul 07, 2021 4.560 4.600 4.400 4.430 797,693 -0.13(-2.85%)
Jul 06, 2021 4.700 4.700 4.410 4.560 1,174,552 -0.14(-2.98%)
Jul 05, 2021 4.500 4.740 4.360 4.700 708,165 +0.44(+10.33%)
Jul 02, 2021 4.230 4.260 4.150 4.260 702,493 +0.05(+1.19%)
Jun 30, 2021 4.210 4.210 4.210 0 -0.07(-1.64%)
Jun 29, 2021 4.270 4.350 4.220 4.280 401,827 +0.04(+0.94%)
Jun 28, 2021 4.450 4.450 4.220 4.240 485,241 -0.22(-4.93%)
Jun 25, 2021 4.640 4.650 4.430 4.460 521,548 -0.16(-3.46%)
Jun 24, 2021 4.620 4.640 4.580 4.620 425,497 +0.01(+0.22%)
Jun 23, 2021 4.450 4.680 4.410 4.610 894,780 +0.19(+4.30%)
Jun 22, 2021 4.420 4.460 4.360 4.420 486,602 -0.02(-0.45%)
Jun 21, 2021 4.300 4.470 4.290 4.440 459,512 +0.18(+4.23%)
Jun 18, 2021 4.250 4.380 4.210 4.260 2,178,778 -0.04(-0.93%)
Jun 17, 2021 4.690 4.700 4.270 4.300 976,774 -0.39(-8.32%)
Jun 16, 2021 4.760 4.800 4.670 4.690 812,520 -0.07(-1.47%)
Jun 15, 2021 4.870 4.870 4.700 4.760 1,399,108 -0.06(-1.24%)
Jun 14, 2021 4.930 5.030 4.720 4.820 663,250 -0.09(-1.83%)
Jun 11, 2021 4.930 4.980 4.870 4.910 417,656 +0.00(+0.00%)
Jun 10, 2021 4.910 5.010 4.850 4.910 2,275,817 +0.05(+1.03%)
Jun 09, 2021 4.980 4.980 4.810 4.860 1,476,390 -0.08(-1.62%)
Jun 08, 2021 4.920 5.050 4.850 4.940 1,642,213 -0.01(-0.20%)
Jun 07, 2021 5.010 5.150 4.920 4.950 337,674 -0.04(-0.80%)
Jun 04, 2021 4.810 5.000 4.800 4.990 1,113,108 +0.22(+4.61%)
Jun 03, 2021 4.700 4.860 4.580 4.770 855,834 +0.05(+1.06%)
Jun 02, 2021 4.450 4.840 4.450 4.720 2,295,459 +0.27(+6.07%)
Jun 01, 2021 4.300 4.460 4.290 4.450 1,228,889 +0.17(+3.97%)
May 31, 2021 4.280 4.310 4.220 4.280 173,773 +0.05(+1.18%)
May 28, 2021 4.340 4.350 4.220 4.230 724,374 -0.08(-1.86%)
May 27, 2021 4.230 4.370 4.230 4.310 336,861 +0.10(+2.38%)
May 26, 2021 4.130 4.250 4.100 4.210 357,477 +0.11(+2.68%)
May 25, 2021 4.250 4.250 4.080 4.100 175,023 -0.06(-1.44%)
May 21, 2021 4.160 4.160 4.160 0 -0.04(-0.95%)
May 20, 2021 4.150 4.200 4.080 4.200 200,344 +0.03(+0.72%)
May 19, 2021 4.220 4.270 4.120 4.170 358,983 -0.14(-3.25%)
May 18, 2021 4.300 4.410 4.300 4.310 312,926 -0.12(-2.71%)
May 17, 2021 4.300 4.430 4.300 4.430 640,554 +0.09(+2.07%)
May 14, 2021 4.170 4.340 4.130 4.340 238,792 +0.18(+4.33%)
May 13, 2021 4.180 4.260 4.040 4.160 331,472 -0.10(-2.35%)
May 12, 2021 4.220 4.440 4.220 4.260 807,879 +0.00(+0.00%)
May 11, 2021 4.260 4.290 4.120 4.260 440,888 -0.07(-1.62%)
May 10, 2021 4.480 4.500 4.320 4.330 299,004 -0.14(-3.13%)
May 07, 2021 4.350 4.480 4.300 4.470 403,722 +0.10(+2.29%)
May 06, 2021 4.350 4.400 4.270 4.370 378,163 +0.04(+0.92%)
May 05, 2021 4.280 4.500 4.240 4.330 950,567 +0.08(+1.88%)
May 04, 2021 4.200 4.300 4.130 4.250 394,651 +0.02(+0.47%)
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.