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

Inter Pipeline Fd A (TSX: IPL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 13.11 13.34 12.81 12.83 1,008,833 -0.40(-3.02%)
Jan 28, 2021 12.99 13.25 12.93 13.23 1,714,439 +0.24(+1.85%)
Jan 27, 2021 12.98 13.20 12.86 12.99 1,800,639 -0.14(-1.07%)
Jan 26, 2021 13.35 13.60 13.01 13.13 1,397,951 -0.23(-1.72%)
Jan 25, 2021 13.15 13.38 12.97 13.36 957,211 +0.07(+0.53%)
Jan 22, 2021 13.05 13.33 12.89 13.29 2,045,281 +0.04(+0.30%)
Jan 21, 2021 13.26 13.42 13.11 13.25 743,895 -0.10(-0.75%)
Jan 20, 2021 13.51 13.63 13.28 13.35 1,720,038 -0.12(-0.89%)
Jan 19, 2021 13.30 13.67 13.21 13.47 2,960,458 +0.17(+1.28%)
Jan 18, 2021 13.26 13.42 13.11 13.30 3,053,123 -0.22(-1.63%)
Jan 15, 2021 13.49 13.62 13.21 13.52 1,509,941 -0.04(-0.29%)
Jan 14, 2021 13.14 13.65 13.11 13.56 5,516,126 +0.46(+3.51%)
Jan 13, 2021 13.45 13.47 13.01 13.10 1,322,782 -0.44(-3.25%)
Jan 12, 2021 13.16 13.57 13.10 13.54 1,612,974 +0.40(+3.04%)
Jan 11, 2021 12.79 13.15 12.78 13.14 1,035,479 +0.08(+0.61%)
Jan 08, 2021 12.99 13.11 12.77 13.06 2,034,624 +0.13(+1.01%)
Jan 07, 2021 12.85 13.05 12.74 12.93 2,352,862 +0.05(+0.39%)
Jan 06, 2021 12.71 12.97 12.62 12.88 2,230,192 +0.26(+2.06%)
Jan 05, 2021 12.03 12.77 12.03 12.62 2,310,029 +0.68(+5.70%)
Jan 04, 2021 11.89 12.17 11.83 11.94 1,824,673 +0.07(+0.59%)
Dec 31, 2020 11.87 11.87 11.87 0 +0.04(+0.34%)
Dec 30, 2020 11.92 12.14 11.80 11.83 1,647,864 -0.04(-0.34%)
Dec 29, 2020 12.02 12.42 11.83 11.87 4,491,126 -0.40(-3.26%)
Dec 24, 2020 12.27 12.27 12.27 0 -0.01(-0.08%)
Dec 23, 2020 12.16 12.44 12.16 12.28 4,747,302 +0.18(+1.49%)
Dec 22, 2020 12.36 12.42 12.06 12.10 2,997,007 -0.36(-2.89%)
Dec 21, 2020 12.48 12.54 12.23 12.46 1,447,472 -0.43(-3.34%)
Dec 18, 2020 12.93 13.08 12.81 12.89 5,048,933 -0.01(-0.08%)
Dec 17, 2020 13.15 13.18 12.83 12.90 2,442,379 -0.14(-1.07%)
Dec 16, 2020 13.37 13.40 13.03 13.04 1,044,553 -0.28(-2.10%)
Dec 15, 2020 13.37 13.51 13.24 13.32 2,968,882 +0.03(+0.23%)
Dec 14, 2020 13.55 13.68 13.26 13.29 1,980,498 -0.23(-1.70%)
Dec 11, 2020 13.54 13.68 13.24 13.52 6,499,000 -0.15(-1.10%)
Dec 10, 2020 13.13 13.72 13.13 13.67 1,554,466 +0.42(+3.17%)
Dec 09, 2020 13.13 13.40 13.10 13.25 2,317,452 +0.21(+1.61%)
Dec 08, 2020 13.03 13.26 12.93 13.04 1,450,859 -0.09(-0.69%)
Dec 07, 2020 13.33 13.46 13.06 13.13 1,871,078 -0.55(-4.02%)
Dec 04, 2020 13.30 13.75 13.26 13.68 1,876,795 +0.52(+3.95%)
Dec 03, 2020 13.30 13.42 13.09 13.16 1,315,713 -0.19(-1.42%)
Dec 02, 2020 13.03 13.44 12.99 13.35 962,055 +0.27(+2.06%)
Dec 01, 2020 13.20 13.37 12.96 13.08 878,601 +0.14(+1.08%)
Nov 30, 2020 13.31 13.52 12.81 12.94 2,828,842 -0.57(-4.22%)
Nov 27, 2020 13.27 13.60 13.27 13.51 787,612 +0.16(+1.20%)
Nov 26, 2020 13.45 13.47 13.26 13.35 518,494 -0.21(-1.55%)
Nov 25, 2020 13.51 13.61 13.24 13.56 1,060,657 +0.06(+0.44%)
Nov 24, 2020 13.09 13.65 13.06 13.50 3,123,463 +0.63(+4.90%)
Nov 23, 2020 12.36 13.04 12.36 12.87 3,069,939 +0.50(+4.04%)
Nov 20, 2020 12.26 12.47 12.13 12.37 2,162,902 +0.06(+0.49%)
Nov 19, 2020 12.16 12.42 12.12 12.31 2,156,155 +0.04(+0.33%)
Nov 18, 2020 12.56 12.63 12.25 12.27 1,724,888 -0.32(-2.54%)
Nov 17, 2020 12.50 12.63 12.26 12.59 2,754,060 -0.07(-0.55%)
Nov 16, 2020 12.93 12.95 12.65 12.66 3,035,572 -0.12(-0.94%)
Nov 13, 2020 13.22 13.33 12.40 12.78 2,105,450 -0.47(-3.55%)
Nov 12, 2020 13.52 13.75 13.13 13.25 1,406,500 -0.66(-4.74%)
Nov 11, 2020 13.50 13.98 13.49 13.91 3,025,367 +0.49(+3.65%)
Nov 10, 2020 12.30 13.46 12.21 13.42 4,160,233 +1.07(+8.66%)
Nov 09, 2020 11.71 12.74 11.71 12.35 4,714,638 +0.91(+7.95%)
Nov 06, 2020 12.18 12.30 11.40 11.44 1,843,760 -0.72(-5.92%)
Nov 05, 2020 12.18 12.46 12.12 12.16 932,863 +0.03(+0.25%)
Nov 04, 2020 12.38 12.55 12.03 12.13 924,869 -0.13(-1.06%)
Nov 03, 2020 11.91 12.35 11.91 12.26 1,154,340 +0.42(+3.55%)
Nov 02, 2020 11.94 12.11 11.74 11.84 1,061,138 -0.02(-0.17%)
Oct 30, 2020 11.29 11.89 11.29 11.86 1,684,214 +0.45(+3.94%)
Oct 29, 2020 11.50 11.68 11.23 11.41 2,895,902 -0.17(-1.47%)
Oct 28, 2020 11.96 12.00 11.55 11.58 2,389,572 -0.65(-5.31%)
Oct 27, 2020 12.35 12.46 12.15 12.23 1,744,938 -0.19(-1.53%)
Oct 26, 2020 12.60 12.63 12.31 12.42 998,080 -0.34(-2.66%)
Oct 23, 2020 12.91 13.17 12.65 12.76 2,129,390 -0.18(-1.39%)
Oct 22, 2020 12.61 12.99 12.56 12.94 1,872,783 +0.26(+2.05%)
Oct 21, 2020 12.76 12.82 12.58 12.68 963,003 -0.19(-1.48%)
Oct 20, 2020 12.83 12.94 12.68 12.87 2,188,862 +0.13(+1.02%)
Oct 19, 2020 12.73 12.96 12.59 12.74 4,124,194 -0.07(-0.55%)
Oct 16, 2020 12.85 12.91 12.61 12.81 4,098,192 -0.08(-0.62%)
Oct 15, 2020 12.70 12.93 12.59 12.89 2,821,817 -0.02(-0.15%)
Oct 14, 2020 12.96 13.14 12.85 12.91 2,937,275 -0.02(-0.15%)
Oct 13, 2020 13.14 13.27 12.89 12.93 2,460,075 -0.29(-2.19%)
Oct 09, 2020 13.22 13.22 13.22 0 -0.16(-1.20%)
Oct 08, 2020 12.92 13.39 12.84 13.38 3,701,987 +0.48(+3.72%)
Oct 07, 2020 12.90 13.00 12.66 12.90 2,926,713 -0.02(-0.15%)
Oct 06, 2020 13.25 13.42 12.78 12.92 3,680,857 -0.26(-1.97%)
Oct 05, 2020 12.93 13.27 12.93 13.18 3,324,166 +0.28(+2.17%)
Oct 02, 2020 12.49 12.99 12.49 12.90 1,915,208 -0.10(-0.77%)
Oct 01, 2020 12.81 13.21 12.81 13.00 3,072,191 -0.07(-0.54%)
Sep 30, 2020 13.49 13.77 12.97 13.07 4,396,090 -0.49(-3.61%)
Sep 29, 2020 13.57 13.87 13.50 13.56 2,963,435 -0.06(-0.44%)
Sep 28, 2020 13.02 13.69 13.02 13.62 3,274,283 +0.54(+4.13%)
Sep 25, 2020 12.80 13.17 12.80 13.08 1,318,968 +0.18(+1.40%)
Sep 24, 2020 12.61 13.15 12.55 12.90 1,515,766 +0.05(+0.39%)
Sep 23, 2020 13.48 13.58 12.83 12.85 3,538,487 -0.69(-5.10%)
Sep 22, 2020 13.70 14.19 13.40 13.54 2,322,196 +0.27(+2.03%)
Sep 21, 2020 13.56 13.79 13.07 13.27 1,626,226 -0.68(-4.87%)
Sep 18, 2020 14.03 14.04 13.63 13.95 10,493,205 -0.06(-0.43%)
Sep 17, 2020 13.67 14.01 13.56 14.01 4,259,343 +0.22(+1.60%)
Sep 16, 2020 13.65 14.03 13.55 13.79 1,377,536 +0.25(+1.85%)
Sep 15, 2020 13.47 13.86 13.43 13.54 2,381,487 +0.20(+1.50%)
Sep 14, 2020 13.60 13.62 13.28 13.34 1,296,880 -0.19(-1.40%)
Sep 11, 2020 13.70 13.78 13.37 13.53 1,315,113 -0.15(-1.10%)
Sep 10, 2020 13.92 14.02 13.50 13.68 1,836,665 -0.22(-1.58%)
Sep 09, 2020 14.00 14.31 13.90 13.90 4,785,116 -0.01(-0.07%)
Sep 08, 2020 13.76 14.11 13.62 13.91 1,892,318 -0.29(-2.04%)
Sep 04, 2020 14.20 14.20 14.20 0 +0.05(+0.35%)
Sep 03, 2020 14.00 14.47 13.92 14.15 2,165,690 +0.04(+0.28%)
Sep 02, 2020 13.77 14.25 13.76 14.11 3,111,769 +0.17(+1.22%)
Sep 01, 2020 13.57 14.10 13.57 13.94 1,485,299 +0.17(+1.23%)
Aug 31, 2020 13.78 13.89 13.58 13.77 2,067,599 -0.14(-1.01%)
Aug 28, 2020 13.79 14.06 13.71 13.91 907,113 +0.05(+0.36%)
Aug 27, 2020 13.61 13.87 13.61 13.86 2,337,923 +0.22(+1.61%)
Aug 26, 2020 14.05 14.10 13.50 13.64 3,527,608 -0.40(-2.85%)
Aug 25, 2020 14.07 14.28 13.91 14.04 1,869,268 -0.05(-0.35%)
Aug 24, 2020 13.90 14.22 13.87 14.09 2,256,582 +0.20(+1.44%)
Aug 21, 2020 13.99 14.00 13.85 13.89 1,880,634 -0.16(-1.14%)
Aug 20, 2020 14.05 14.25 13.99 14.05 1,426,758 -0.16(-1.13%)
Aug 19, 2020 14.11 14.41 14.11 14.21 1,162,240 +0.00(+0.00%)
Aug 18, 2020 14.23 14.35 14.03 14.21 1,055,591 -0.03(-0.21%)
Aug 17, 2020 14.00 14.29 13.86 14.24 1,278,554 +0.25(+1.79%)
Aug 14, 2020 14.07 14.18 13.89 13.99 1,593,744 -0.28(-1.96%)
Aug 13, 2020 14.60 14.72 14.25 14.27 1,368,554 -0.55(-3.71%)
Aug 12, 2020 14.60 14.90 14.59 14.82 1,621,504 +0.34(+2.35%)
Aug 11, 2020 14.08 14.64 14.08 14.48 1,584,766 +0.51(+3.65%)
Aug 10, 2020 13.60 14.04 13.50 13.97 1,256,754 +0.50(+3.71%)
Aug 07, 2020 13.71 14.29 13.44 13.47 1,623,300 -0.63(-4.47%)
Aug 06, 2020 13.44 14.24 13.39 14.10 1,588,012 +0.70(+5.22%)
Aug 05, 2020 13.49 13.79 13.32 13.40 1,209,450 -0.09(-0.67%)
Aug 04, 2020 12.53 13.50 12.53 13.49 1,678,174 +0.94(+7.49%)
Jul 31, 2020 12.55 12.55 12.55 0 -0.39(-3.01%)
Jul 30, 2020 12.85 13.02 12.70 12.94 927,645 -0.19(-1.45%)
Jul 29, 2020 12.98 13.15 12.85 13.13 1,296,537 +0.16(+1.23%)
Jul 28, 2020 12.78 13.02 12.75 12.97 984,738 +0.13(+1.01%)
Jul 27, 2020 12.75 12.93 12.75 12.84 853,498 -0.09(-0.70%)
Jul 24, 2020 12.85 13.07 12.85 12.93 718,503 -0.10(-0.77%)
Jul 23, 2020 13.03 13.11 12.85 13.03 944,837 -0.04(-0.31%)
Jul 22, 2020 13.02 13.20 12.90 13.07 1,353,263 -0.05(-0.38%)
Jul 21, 2020 12.77 13.23 12.77 13.12 1,113,608 +0.36(+2.82%)
Jul 20, 2020 12.65 12.97 12.65 12.76 1,700,166 -0.03(-0.23%)
Jul 17, 2020 12.91 13.10 12.66 12.79 1,267,545 -0.13(-1.01%)
Jul 16, 2020 12.95 13.06 12.74 12.92 1,134,450 -0.12(-0.92%)
Jul 15, 2020 12.98 13.19 12.84 13.04 1,495,521 +0.19(+1.48%)
Jul 14, 2020 11.97 12.91 11.96 12.85 2,065,158 +0.77(+6.37%)
Jul 13, 2020 12.04 12.20 11.96 12.08 1,368,282 +0.13(+1.09%)
Jul 10, 2020 11.79 12.18 11.79 11.95 1,744,783 +0.14(+1.19%)
Jul 09, 2020 12.10 12.27 11.78 11.81 1,680,413 -0.33(-2.72%)
Jul 08, 2020 12.11 12.41 12.01 12.14 1,434,376 -0.06(-0.49%)
Jul 07, 2020 12.23 12.48 12.04 12.20 903,370 -0.15(-1.21%)
Jul 06, 2020 12.50 12.59 12.21 12.35 1,211,258 +0.07(+0.57%)
Jul 03, 2020 12.43 12.47 12.25 12.28 603,978 -0.23(-1.84%)
Jul 02, 2020 12.53 12.97 12.36 12.51 1,729,031 -0.13(-1.03%)
Jun 30, 2020 12.64 12.64 12.64 0 +0.09(+0.72%)
Jun 29, 2020 11.97 12.64 11.96 12.55 1,564,848 +0.55(+4.58%)
Jun 26, 2020 12.37 12.38 11.98 12.00 1,213,962 -0.48(-3.85%)
Jun 25, 2020 12.13 12.54 12.02 12.48 2,182,293 +0.18(+1.46%)
Jun 24, 2020 12.57 12.57 12.00 12.30 1,944,122 -0.23(-1.84%)
Jun 23, 2020 12.44 12.68 12.34 12.53 1,082,278 +0.18(+1.46%)
Jun 22, 2020 12.20 12.36 12.16 12.35 2,403,640 +0.00(+0.00%)
Jun 19, 2020 12.60 12.86 12.35 12.35 7,367,707 -0.06(-0.48%)
Jun 18, 2020 12.35 12.55 12.26 12.41 2,218,527 -0.04(-0.32%)
Jun 17, 2020 12.78 12.87 12.39 12.45 1,222,652 -0.46(-3.56%)
Jun 16, 2020 12.95 13.17 12.70 12.91 1,779,994 +0.41(+3.28%)
Jun 15, 2020 11.70 12.72 11.50 12.50 1,793,850 +0.35(+2.88%)
Jun 12, 2020 12.38 12.54 11.96 12.15 2,182,358 +0.11(+0.91%)
Jun 11, 2020 12.31 12.60 11.85 12.04 2,856,068 -1.08(-8.23%)
Jun 10, 2020 13.80 14.01 13.04 13.12 2,195,589 -0.81(-5.81%)
Jun 09, 2020 14.35 14.39 13.88 13.93 1,624,962 -0.63(-4.33%)
Jun 08, 2020 14.67 14.67 14.16 14.56 2,193,630 +0.26(+1.82%)
Jun 05, 2020 13.32 14.59 13.32 14.30 3,129,032 +1.25(+9.58%)
Jun 04, 2020 13.24 13.27 13.00 13.05 1,766,167 -0.23(-1.73%)
Jun 03, 2020 13.20 13.53 13.10 13.28 1,759,917 +0.26(+2.00%)
Jun 02, 2020 12.72 13.10 12.69 13.02 1,367,828 +0.34(+2.68%)
Jun 01, 2020 12.47 12.76 12.33 12.68 1,139,652 +0.07(+0.56%)
May 29, 2020 12.30 12.75 12.08 12.61 3,640,108 +0.21(+1.69%)
May 28, 2020 12.71 12.88 12.32 12.40 1,120,262 -0.26(-2.05%)
May 27, 2020 12.72 12.89 12.40 12.66 1,732,823 -0.06(-0.47%)
May 26, 2020 12.27 12.92 12.26 12.72 1,895,178 +0.60(+4.95%)
May 25, 2020 12.17 12.37 12.00 12.12 611,622 -0.02(-0.16%)
May 22, 2020 11.99 12.25 11.82 12.14 987,310 +0.06(+0.50%)
May 21, 2020 12.24 12.47 11.97 12.08 1,981,625 -0.13(-1.06%)
May 20, 2020 12.28 12.49 12.15 12.21 1,879,463 +0.20(+1.67%)
May 19, 2020 11.92 12.46 11.92 12.01 3,787,133 +0.42(+3.62%)
May 15, 2020 11.59 11.59 11.59 0 +0.28(+2.48%)
May 14, 2020 10.86 11.55 10.71 11.31 3,274,294 +0.22(+1.98%)
May 13, 2020 11.63 11.70 10.84 11.09 2,422,723 -0.46(-3.98%)
May 12, 2020 11.82 12.08 11.46 11.55 2,060,658 -0.04(-0.35%)
May 11, 2020 11.08 11.74 11.04 11.59 2,166,603 +0.57(+5.17%)
May 08, 2020 10.81 11.09 10.33 11.02 1,919,987 +0.43(+4.06%)
May 07, 2020 11.40 11.52 10.51 10.59 2,600,003 -0.62(-5.53%)
May 06, 2020 11.52 11.67 11.01 11.21 1,166,392 -0.26(-2.27%)
May 05, 2020 11.48 11.92 11.27 11.47 2,043,802 +0.22(+1.96%)
May 04, 2020 10.30 11.29 10.28 11.25 1,753,456 +0.47(+4.36%)
May 01, 2020 11.40 11.54 10.64 10.78 2,035,628 -0.86(-7.39%)
Apr 30, 2020 12.28 12.28 11.53 11.64 3,963,638 -0.30(-2.51%)
Apr 29, 2020 11.06 12.16 11.06 11.94 2,545,384 +1.13(+10.45%)
Apr 28, 2020 10.45 10.95 10.42 10.81 2,515,391 +0.46(+4.44%)
Apr 27, 2020 10.45 10.54 10.22 10.35 1,474,161 -0.10(-0.96%)
Apr 24, 2020 10.40 10.65 10.22 10.45 1,804,745 +0.10(+0.97%)
Apr 23, 2020 10.30 10.78 10.28 10.35 1,760,004 +0.09(+0.88%)
Apr 22, 2020 10.31 10.40 10.06 10.26 1,695,664 +0.06(+0.59%)
Apr 21, 2020 10.00 10.38 9.900 10.20 2,240,344 -0.16(-1.54%)
Apr 20, 2020 9.630 10.49 9.550 10.36 3,360,317 +0.06(+0.58%)
Apr 17, 2020 9.900 10.34 9.760 10.30 4,846,684 +0.45(+4.57%)
Apr 16, 2020 9.930 10.10 9.770 9.850 1,938,709 -0.15(-1.50%)
Apr 15, 2020 9.940 10.06 9.360 10.00 2,924,837 -0.19(-1.86%)
Apr 14, 2020 10.07 10.35 10.02 10.19 1,997,902 +0.18(+1.80%)
Apr 13, 2020 10.20 10.20 9.850 10.01 2,830,248 +0.00(+0.00%)
Apr 09, 2020 10.01 10.01 10.01 0 +0.50(+5.26%)
Apr 08, 2020 9.220 9.560 9.180 9.510 2,684,132 +0.23(+2.48%)
Apr 07, 2020 9.720 9.900 9.130 9.280 3,144,936 +0.28(+3.11%)
Apr 06, 2020 8.350 9.130 8.290 9.000 4,227,617 +0.81(+9.89%)
Apr 03, 2020 8.260 8.290 7.650 8.190 3,314,342 +0.20(+2.50%)
Apr 02, 2020 8.150 8.600 7.900 7.990 4,155,194 +0.16(+2.04%)
Apr 01, 2020 8.010 8.120 7.710 7.830 4,490,400 -0.59(-7.01%)
Mar 31, 2020 8.090 8.940 7.850 8.420 8,433,253 +0.58(+7.40%)
Mar 30, 2020 7.520 7.950 7.050 7.840 9,700,442 -0.62(-7.33%)
Mar 27, 2020 9.410 9.620 8.320 8.460 5,089,289 -1.57(-15.65%)
Mar 26, 2020 10.00 11.25 9.560 10.03 5,988,475 -0.11(-1.08%)
Mar 25, 2020 8.450 10.42 8.250 10.14 6,784,355 +1.66(+19.58%)
Mar 24, 2020 7.870 8.870 7.580 8.480 5,122,050 +1.20(+16.48%)
Mar 23, 2020 7.650 7.700 6.900 7.280 7,034,207 -0.48(-6.19%)
Mar 20, 2020 6.460 7.940 6.460 7.760 10,483,077 +1.35(+21.06%)
Mar 19, 2020 6.400 7.400 5.750 6.410 9,256,457 +0.57(+9.76%)
Mar 18, 2020 7.930 8.030 5.350 5.840 6,031,060 -2.48(-29.81%)
Mar 17, 2020 10.00 10.19 8.250 8.320 7,379,914 -1.06(-11.30%)
Mar 16, 2020 9.770 10.25 9.000 9.380 5,029,741 -1.74(-15.65%)
Mar 13, 2020 11.50 11.50 9.410 11.12 6,567,269 +1.62(+17.05%)
Mar 12, 2020 12.05 12.08 8.690 9.500 16,325,142 -3.63(-27.65%)
Mar 11, 2020 13.12 13.25 12.77 13.13 4,158,008 -0.33(-2.45%)
Mar 10, 2020 16.49 16.49 12.05 13.46 8,861,493 -0.79(-5.54%)
Mar 09, 2020 13.50 16.62 13.50 14.25 5,847,667 -4.35(-23.39%)
Mar 06, 2020 19.00 19.00 18.33 18.60 3,373,685 -0.66(-3.43%)
Mar 05, 2020 19.40 19.40 19.01 19.26 3,530,577 -0.24(-1.23%)
Mar 04, 2020 19.95 20.01 19.43 19.50 2,436,092 -0.15(-0.76%)
Mar 03, 2020 19.92 20.23 19.64 19.65 3,129,673 -0.15(-0.76%)
Mar 02, 2020 19.73 20.11 19.54 19.80 3,523,306 -0.06(-0.30%)
Feb 28, 2020 19.50 19.87 18.96 19.86 6,880,742 -0.25(-1.24%)
Feb 27, 2020 20.15 20.23 19.50 20.11 2,009,773 -0.45(-2.19%)
Feb 26, 2020 20.42 21.15 20.42 20.56 2,876,493 -0.52(-2.47%)
Feb 25, 2020 21.34 21.50 20.93 21.08 3,331,130 -0.37(-1.72%)
Feb 24, 2020 21.24 21.50 21.11 21.45 2,234,719 -0.15(-0.69%)
Feb 21, 2020 21.95 22.04 21.51 21.60 2,037,530 -0.50(-2.26%)
Feb 20, 2020 21.99 22.10 21.89 22.10 2,113,804 +0.17(+0.78%)
Feb 19, 2020 21.95 22.04 21.83 21.93 1,590,894 +0.02(+0.09%)
Feb 18, 2020 21.81 21.96 21.77 21.91 3,093,620 +0.09(+0.41%)
Feb 14, 2020 21.82 21.82 21.82 0 +0.24(+1.11%)
Feb 13, 2020 21.56 21.64 21.48 21.58 1,495,232 -0.01(-0.05%)
Feb 12, 2020 21.80 21.84 21.56 21.59 1,237,224 -0.09(-0.42%)
Feb 11, 2020 21.63 21.90 21.61 21.68 1,669,488 +0.13(+0.60%)
Feb 10, 2020 21.61 21.72 21.48 21.55 1,839,723 -0.05(-0.23%)
Feb 07, 2020 21.58 21.65 21.50 21.60 1,829,208 +0.04(+0.19%)
Feb 06, 2020 21.73 21.74 21.47 21.56 2,024,052 -0.12(-0.55%)
Feb 05, 2020 21.78 21.82 21.65 21.68 1,056,043 -0.03(-0.14%)
Feb 04, 2020 22.04 22.04 21.68 21.71 1,100,656 -0.16(-0.73%)
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.