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

Aphria Inc (TSX: APHA )

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 (%)
Apr 30, 2020 5.070 5.130 4.920 4.940 2,493,280 -0.14(-2.76%)
Apr 29, 2020 5.140 5.220 5.050 5.080 2,173,838 +0.04(+0.79%)
Apr 28, 2020 5.380 5.400 5.010 5.040 3,758,145 -0.22(-4.18%)
Apr 27, 2020 5.090 5.440 5.050 5.260 5,395,826 +0.28(+5.62%)
Apr 24, 2020 4.800 5.000 4.670 4.980 2,655,259 +0.21(+4.40%)
Apr 23, 2020 4.600 4.780 4.580 4.770 2,816,178 +0.14(+3.02%)
Apr 22, 2020 4.780 4.780 4.570 4.630 2,192,315 -0.03(-0.64%)
Apr 21, 2020 4.700 4.820 4.600 4.660 2,736,261 -0.16(-3.32%)
Apr 20, 2020 4.980 5.000 4.760 4.820 5,338,014 -0.21(-4.17%)
Apr 17, 2020 5.170 5.310 5.030 5.030 4,402,262 +0.00(+0.00%)
Apr 16, 2020 5.380 5.420 4.790 5.030 6,999,725 -0.30(-5.63%)
Apr 15, 2020 5.950 6.000 5.130 5.330 10,721,636 +0.24(+4.72%)
Apr 14, 2020 5.000 5.210 4.870 5.090 5,031,207 +0.28(+5.82%)
Apr 13, 2020 4.490 4.840 4.410 4.810 3,376,182 +0.39(+8.82%)
Apr 09, 2020 4.420 4.420 4.420 0 -0.04(-0.90%)
Apr 08, 2020 4.280 4.520 4.190 4.460 2,824,779 +0.22(+5.19%)
Apr 07, 2020 4.510 4.550 4.160 4.240 3,139,621 -0.02(-0.47%)
Apr 06, 2020 4.170 4.460 4.080 4.260 3,284,764 +0.29(+7.30%)
Apr 03, 2020 4.150 4.190 3.940 3.970 2,201,755 -0.08(-1.98%)
Apr 02, 2020 4.090 4.280 4.000 4.050 2,463,381 +0.03(+0.75%)
Apr 01, 2020 4.150 4.300 3.980 4.020 2,780,938 -0.27(-6.29%)
Mar 31, 2020 4.350 4.650 4.230 4.290 2,880,089 -0.04(-0.92%)
Mar 30, 2020 4.600 4.640 4.270 4.330 2,967,312 -0.32(-6.88%)
Mar 27, 2020 4.790 4.960 4.540 4.650 6,004,047 +0.02(+0.43%)
Mar 26, 2020 4.140 5.060 4.140 4.630 8,291,953 +0.46(+11.03%)
Mar 25, 2020 3.930 4.350 3.810 4.170 5,885,402 +0.23(+5.84%)
Mar 24, 2020 3.930 3.980 3.770 3.940 3,053,102 +0.22(+5.91%)
Mar 23, 2020 3.870 3.910 3.570 3.720 3,465,906 +0.14(+3.91%)
Mar 20, 2020 3.700 3.950 3.560 3.580 4,380,787 +0.18(+5.29%)
Mar 19, 2020 3.090 3.690 3.000 3.400 5,118,876 +0.36(+11.84%)
Mar 18, 2020 3.000 3.210 2.860 3.040 3,731,721 -0.08(-2.56%)
Mar 17, 2020 3.070 3.270 2.850 3.120 3,783,552 +0.09(+2.97%)
Mar 16, 2020 2.790 3.210 2.650 3.030 4,080,623 -0.12(-3.81%)
Mar 13, 2020 3.160 3.290 2.870 3.150 4,872,994 +0.11(+3.62%)
Mar 12, 2020 3.250 3.440 3.010 3.040 4,515,179 -0.64(-17.39%)
Mar 11, 2020 3.930 4.100 3.680 3.680 4,001,924 -0.37(-9.14%)
Mar 10, 2020 4.090 4.150 3.860 4.050 3,220,430 +0.20(+5.19%)
Mar 09, 2020 3.620 4.170 3.620 3.850 4,914,289 -0.37(-8.77%)
Mar 06, 2020 4.360 4.500 4.150 4.220 3,318,322 -0.30(-6.64%)
Mar 05, 2020 4.650 4.710 4.490 4.520 2,824,828 -0.31(-6.42%)
Mar 04, 2020 4.540 4.880 4.440 4.830 3,559,834 +0.39(+8.78%)
Mar 03, 2020 4.600 4.720 4.350 4.440 2,899,459 -0.22(-4.72%)
Mar 02, 2020 4.910 4.940 4.570 4.660 3,959,573 -0.20(-4.12%)
Feb 28, 2020 4.600 4.890 4.450 4.860 5,604,589 +0.07(+1.46%)
Feb 27, 2020 5.000 5.030 4.590 4.790 4,138,495 -0.31(-6.08%)
Feb 26, 2020 5.020 5.250 5.020 5.100 2,546,149 +0.00(+0.00%)
Feb 25, 2020 5.240 5.300 5.020 5.100 2,081,875 -0.09(-1.73%)
Feb 24, 2020 5.250 5.330 5.080 5.190 2,688,856 -0.27(-4.95%)
Feb 21, 2020 5.660 5.660 5.460 5.460 1,787,866 -0.20(-3.53%)
Feb 20, 2020 5.570 5.900 5.570 5.660 2,803,717 +0.06(+1.07%)
Feb 19, 2020 5.600 5.660 5.520 5.600 1,324,663 +0.00(+0.00%)
Feb 18, 2020 5.670 5.770 5.580 5.600 1,921,177 -0.10(-1.75%)
Feb 14, 2020 5.700 5.700 5.700 0 +0.22(+4.01%)
Feb 13, 2020 5.430 5.620 5.360 5.480 2,273,988 +0.05(+0.92%)
Feb 12, 2020 5.750 5.800 5.410 5.430 2,738,758 -0.22(-3.89%)
Feb 11, 2020 5.480 5.840 5.410 5.650 3,793,177 +0.20(+3.67%)
Feb 10, 2020 5.620 5.720 5.430 5.450 2,046,992 -0.15(-2.68%)
Feb 07, 2020 5.650 5.750 5.430 5.600 3,020,259 -0.23(-3.95%)
Feb 06, 2020 6.150 6.170 5.800 5.830 3,275,428 -0.32(-5.20%)
Feb 05, 2020 6.390 6.430 6.110 6.150 2,250,087 -0.15(-2.38%)
Feb 04, 2020 6.200 6.390 6.120 6.300 2,423,120 +0.17(+2.77%)
Feb 03, 2020 6.200 6.330 6.080 6.130 2,086,061 -0.06(-0.97%)
Jan 31, 2020 6.320 6.340 6.110 6.190 1,688,778 -0.13(-2.06%)
Jan 30, 2020 6.350 6.480 6.280 6.320 2,098,980 -0.08(-1.25%)
Jan 29, 2020 6.610 6.630 6.400 6.400 2,211,194 -0.14(-2.14%)
Jan 28, 2020 6.550 6.640 6.340 6.540 3,929,836 +0.14(+2.19%)
Jan 27, 2020 6.790 6.790 6.400 6.400 4,548,048 -0.53(-7.65%)
Jan 24, 2020 7.850 7.850 6.850 6.930 8,484,225 -0.65(-8.58%)
Jan 23, 2020 7.470 7.870 7.300 7.580 4,986,805 +0.02(+0.26%)
Jan 22, 2020 7.040 7.660 6.960 7.560 7,075,645 +0.61(+8.78%)
Jan 21, 2020 7.160 7.340 6.930 6.950 4,756,046 -0.07(-1.00%)
Jan 20, 2020 6.860 7.120 6.820 7.020 1,926,978 +0.14(+2.03%)
Jan 17, 2020 6.750 6.960 6.630 6.880 3,274,263 +0.11(+1.62%)
Jan 16, 2020 6.960 7.130 6.660 6.770 4,181,253 -0.11(-1.60%)
Jan 15, 2020 6.650 7.140 6.600 6.880 6,896,383 +0.39(+6.01%)
Jan 14, 2020 6.490 6.950 6.370 6.490 10,201,360 -0.61(-8.59%)
Jan 13, 2020 6.480 7.160 6.290 7.100 5,571,125 +0.63(+9.74%)
Jan 10, 2020 6.250 6.490 6.150 6.470 2,429,867 +0.16(+2.54%)
Jan 09, 2020 6.220 6.370 6.120 6.310 2,370,890 +0.10(+1.61%)
Jan 08, 2020 6.080 6.390 5.900 6.210 2,741,064 +0.11(+1.80%)
Jan 07, 2020 6.250 6.300 6.070 6.100 1,626,541 -0.10(-1.61%)
Jan 06, 2020 6.400 6.510 6.100 6.200 2,877,684 -0.22(-3.43%)
Jan 03, 2020 6.400 6.630 6.360 6.420 1,688,252 -0.09(-1.38%)
Jan 02, 2020 6.900 6.950 6.420 6.510 3,912,000 -0.27(-3.98%)
Dec 31, 2019 6.780 6.780 6.780 0 +0.62(+10.06%)
Dec 30, 2019 6.300 6.400 6.140 6.160 1,809,012 -0.22(-3.45%)
Dec 27, 2019 6.360 6.480 6.250 6.380 1,144,786 -0.17(-2.60%)
Dec 24, 2019 6.550 6.550 6.550 0 +0.13(+2.02%)
Dec 23, 2019 6.520 6.620 6.350 6.420 1,282,864 -0.13(-1.98%)
Dec 20, 2019 6.450 6.620 6.380 6.550 1,661,205 +0.07(+1.08%)
Dec 19, 2019 6.240 6.580 6.210 6.480 2,624,344 +0.20(+3.18%)
Dec 18, 2019 6.750 6.750 6.250 6.280 3,049,669 -0.47(-6.96%)
Dec 17, 2019 6.950 7.010 6.710 6.750 2,537,018 -0.25(-3.57%)
Dec 16, 2019 7.260 7.370 6.950 7.000 2,890,239 -0.26(-3.58%)
Dec 13, 2019 7.110 7.320 6.960 7.260 5,468,217 +0.32(+4.61%)
Dec 12, 2019 6.510 7.020 6.410 6.940 3,536,436 +0.49(+7.60%)
Dec 11, 2019 6.600 6.720 6.380 6.450 1,694,614 -0.10(-1.53%)
Dec 10, 2019 6.650 6.740 6.460 6.550 1,807,065 -0.14(-2.09%)
Dec 09, 2019 6.290 6.760 6.260 6.690 3,514,894 +0.47(+7.56%)
Dec 06, 2019 6.210 6.270 6.150 6.220 1,053,358 +0.06(+0.97%)
Dec 05, 2019 6.210 6.300 6.120 6.160 1,464,876 -0.02(-0.32%)
Dec 04, 2019 6.330 6.400 6.150 6.180 1,240,411 -0.10(-1.59%)
Dec 03, 2019 6.060 6.340 6.020 6.280 1,866,401 +0.12(+1.95%)
Dec 02, 2019 6.300 6.370 6.130 6.160 1,551,745 -0.13(-2.07%)
Nov 29, 2019 6.370 6.390 6.170 6.290 1,311,033 -0.12(-1.87%)
Nov 28, 2019 6.260 6.480 6.260 6.410 1,680,338 +0.14(+2.23%)
Nov 27, 2019 6.070 6.290 6.040 6.270 2,725,816 +0.26(+4.33%)
Nov 26, 2019 6.000 6.190 5.830 6.010 3,045,925 -0.09(-1.48%)
Nov 25, 2019 6.320 6.520 6.050 6.100 2,698,364 -0.09(-1.45%)
Nov 22, 2019 6.400 6.480 6.060 6.190 3,931,719 -0.40(-6.07%)
Nov 21, 2019 6.290 6.880 6.130 6.590 7,305,258 +0.60(+10.02%)
Nov 20, 2019 5.810 6.200 5.800 5.990 6,095,146 +0.31(+5.46%)
Nov 19, 2019 4.960 5.890 4.950 5.680 5,534,794 +0.65(+12.92%)
Nov 18, 2019 5.550 5.630 5.010 5.030 6,687,587 -0.62(-10.97%)
Nov 15, 2019 5.640 5.870 5.580 5.650 1,892,895 -0.18(-3.09%)
Nov 14, 2019 5.630 5.910 5.410 5.830 2,869,370 -0.09(-1.52%)
Nov 13, 2019 6.250 6.340 5.860 5.920 2,250,649 -0.35(-5.58%)
Nov 12, 2019 6.490 6.570 6.210 6.270 2,123,500 -0.27(-4.13%)
Nov 11, 2019 6.670 6.720 6.500 6.540 1,247,253 -0.20(-2.97%)
Nov 08, 2019 6.410 6.740 6.260 6.740 3,330,762 +0.37(+5.81%)
Nov 07, 2019 6.600 6.650 6.330 6.370 1,492,315 -0.17(-2.60%)
Nov 06, 2019 6.780 6.870 6.500 6.540 2,195,351 -0.22(-3.25%)
Nov 05, 2019 6.790 6.960 6.610 6.760 2,064,423 +0.03(+0.45%)
Nov 04, 2019 7.060 7.120 6.710 6.730 2,157,703 -0.08(-1.17%)
Nov 01, 2019 6.600 6.830 6.520 6.810 1,555,540 +0.21(+3.18%)
Oct 31, 2019 6.750 6.750 6.460 6.600 1,352,064 -0.05(-0.75%)
Oct 30, 2019 6.550 6.810 6.540 6.650 1,064,971 +0.06(+0.91%)
Oct 29, 2019 6.800 6.830 6.580 6.590 1,558,997 -0.28(-4.08%)
Oct 28, 2019 7.350 7.420 6.860 6.870 2,559,703 -0.41(-5.63%)
Oct 25, 2019 6.640 7.340 6.610 7.280 3,824,675 +0.57(+8.49%)
Oct 24, 2019 6.630 6.730 6.470 6.710 1,687,046 +0.08(+1.21%)
Oct 23, 2019 6.260 6.640 6.130 6.630 2,015,359 +0.32(+5.07%)
Oct 22, 2019 6.330 6.390 6.160 6.310 2,004,134 +0.04(+0.64%)
Oct 21, 2019 6.080 6.400 5.930 6.270 2,383,052 +0.03(+0.48%)
Oct 18, 2019 6.490 6.500 6.080 6.240 2,608,814 -0.21(-3.26%)
Oct 17, 2019 6.540 6.670 6.410 6.450 2,832,551 +0.04(+0.62%)
Oct 16, 2019 7.050 7.050 6.400 6.410 5,892,139 -0.76(-10.60%)
Oct 15, 2019 6.920 7.330 6.770 7.170 8,157,045 +0.96(+15.46%)
Oct 11, 2019 6.210 6.210 6.210 0 +0.02(+0.32%)
Oct 10, 2019 6.950 6.990 5.900 6.190 5,891,334 -0.97(-13.55%)
Oct 09, 2019 7.030 7.230 6.980 7.160 1,268,564 +0.13(+1.85%)
Oct 08, 2019 7.000 7.130 6.770 7.030 2,413,623 -0.12(-1.68%)
Oct 07, 2019 7.100 7.350 6.880 7.150 1,859,440 +0.01(+0.14%)
Oct 04, 2019 7.200 7.350 7.060 7.140 1,521,069 -0.02(-0.28%)
Oct 03, 2019 6.930 7.160 6.760 7.160 2,939,695 +0.30(+4.37%)
Oct 02, 2019 6.570 7.220 6.440 6.860 3,983,980 +0.16(+2.39%)
Oct 01, 2019 6.900 7.090 6.520 6.700 2,686,788 -0.18(-2.62%)
Sep 30, 2019 7.180 7.240 6.750 6.880 2,601,048 -0.35(-4.84%)
Sep 27, 2019 7.410 7.500 7.200 7.230 1,511,649 -0.22(-2.95%)
Sep 26, 2019 7.500 7.540 7.220 7.450 1,382,951 +0.11(+1.50%)
Sep 25, 2019 7.520 7.650 7.110 7.340 1,986,230 -0.21(-2.78%)
Sep 24, 2019 8.050 8.060 7.500 7.550 2,259,882 -0.46(-5.74%)
Sep 23, 2019 8.050 8.270 8.000 8.010 1,307,473 -0.14(-1.72%)
Sep 20, 2019 8.000 8.260 7.870 8.150 2,178,849 +0.11(+1.37%)
Sep 19, 2019 8.310 8.340 8.020 8.040 1,125,599 -0.32(-3.83%)
Sep 18, 2019 8.280 8.430 8.120 8.360 1,322,335 +0.08(+0.97%)
Sep 17, 2019 8.740 8.770 8.160 8.280 1,891,332 -0.49(-5.59%)
Sep 16, 2019 8.850 8.940 8.710 8.770 1,181,046 -0.19(-2.12%)
Sep 13, 2019 8.800 9.040 8.680 8.960 1,471,748 +0.18(+2.05%)
Sep 12, 2019 8.930 9.060 8.750 8.780 1,324,645 -0.31(-3.41%)
Sep 11, 2019 9.100 9.260 9.020 9.090 1,260,294 -0.04(-0.44%)
Sep 10, 2019 8.890 9.190 8.730 9.130 1,390,505 +0.22(+2.47%)
Sep 09, 2019 9.310 9.380 8.880 8.910 2,034,316 -0.40(-4.30%)
Sep 06, 2019 9.040 9.380 8.930 9.310 2,528,123 +0.24(+2.65%)
Sep 05, 2019 8.900 9.130 8.790 9.070 2,174,035 +0.12(+1.34%)
Sep 04, 2019 8.770 8.950 8.520 8.950 1,814,658 +0.27(+3.11%)
Sep 03, 2019 8.270 8.720 8.210 8.680 1,424,475 +0.29(+3.46%)
Aug 30, 2019 8.390 8.390 8.390 0 -0.13(-1.53%)
Aug 29, 2019 8.380 8.590 8.220 8.520 1,724,808 +0.27(+3.27%)
Aug 28, 2019 7.880 8.300 7.700 8.250 1,682,962 +0.28(+3.51%)
Aug 27, 2019 8.480 8.530 7.810 7.970 2,252,223 -0.48(-5.68%)
Aug 26, 2019 8.870 8.870 8.290 8.450 2,431,781 -0.32(-3.65%)
Aug 23, 2019 8.560 9.030 8.550 8.770 2,947,366 +0.12(+1.39%)
Aug 22, 2019 8.750 8.930 8.530 8.650 1,550,950 -0.07(-0.80%)
Aug 21, 2019 8.370 8.820 8.310 8.720 1,799,318 +0.41(+4.93%)
Aug 20, 2019 8.260 8.470 8.160 8.310 1,066,938 +0.01(+0.12%)
Aug 19, 2019 8.370 8.420 8.100 8.300 1,461,472 +0.13(+1.59%)
Aug 16, 2019 8.090 8.330 7.990 8.170 1,775,158 +0.30(+3.81%)
Aug 15, 2019 8.330 8.570 7.760 7.870 2,987,956 -0.65(-7.63%)
Aug 14, 2019 8.900 8.970 8.500 8.520 1,974,366 -0.62(-6.78%)
Aug 13, 2019 8.720 9.200 8.620 9.140 1,901,834 +0.48(+5.54%)
Aug 12, 2019 8.340 8.700 8.220 8.660 2,269,613 +0.19(+2.24%)
Aug 09, 2019 8.800 8.840 8.410 8.470 1,895,437 -0.41(-4.62%)
Aug 08, 2019 9.280 9.330 8.690 8.880 2,070,232 -0.25(-2.74%)
Aug 07, 2019 9.400 9.480 8.960 9.130 3,516,803 -0.38(-4.00%)
Aug 06, 2019 9.650 10.05 9.050 9.510 5,605,286 -0.16(-1.65%)
Aug 02, 2019 9.670 9.670 9.670 0 +2.77(+40.14%)
Aug 01, 2019 7.140 7.170 6.640 6.900 2,443,305 -0.26(-3.63%)
Jul 31, 2019 7.260 7.360 7.100 7.160 1,384,548 -0.05(-0.69%)
Jul 30, 2019 6.950 7.480 6.910 7.210 2,222,162 +0.19(+2.71%)
Jul 29, 2019 7.220 7.280 6.870 7.020 2,503,695 -0.22(-3.04%)
Jul 26, 2019 7.500 7.630 7.160 7.240 4,077,364 -0.47(-6.10%)
Jul 25, 2019 7.950 8.190 7.630 7.710 1,393,126 -0.27(-3.38%)
Jul 24, 2019 8.000 8.090 7.750 7.980 978,435 -0.11(-1.36%)
Jul 23, 2019 8.130 8.190 7.960 8.090 677,368 -0.01(-0.12%)
Jul 22, 2019 8.370 8.370 8.030 8.100 917,703 -0.28(-3.34%)
Jul 19, 2019 8.400 8.500 8.300 8.380 708,368 -0.02(-0.24%)
Jul 18, 2019 8.540 8.640 8.300 8.400 815,840 -0.19(-2.21%)
Jul 17, 2019 8.320 8.730 8.250 8.590 1,695,583 +0.33(+4.00%)
Jul 16, 2019 8.210 8.400 8.060 8.260 1,047,395 +0.06(+0.73%)
Jul 15, 2019 7.970 8.280 7.810 8.200 1,958,482 +0.08(+0.99%)
Jul 12, 2019 8.500 8.520 8.000 8.120 1,982,950 -0.41(-4.81%)
Jul 11, 2019 8.660 8.770 8.500 8.530 1,171,350 -0.14(-1.61%)
Jul 10, 2019 8.870 8.920 8.670 8.670 793,412 -0.20(-2.25%)
Jul 09, 2019 8.750 8.940 8.620 8.870 897,967 +0.03(+0.34%)
Jul 08, 2019 8.850 8.880 8.650 8.840 1,151,334 -0.10(-1.12%)
Jul 05, 2019 9.000 9.030 8.880 8.940 605,289 -0.05(-0.56%)
Jul 04, 2019 8.950 9.000 8.880 8.990 250,307 +0.02(+0.22%)
Jul 03, 2019 8.950 9.130 8.800 8.970 1,090,733 +0.01(+0.11%)
Jul 02, 2019 9.160 9.180 8.920 8.960 1,119,620 -0.25(-2.71%)
Jun 28, 2019 9.210 9.210 9.210 0 -0.07(-0.75%)
Jun 27, 2019 9.130 9.360 9.070 9.280 1,401,044 +0.16(+1.75%)
Jun 26, 2019 9.200 9.240 9.100 9.120 988,900 +0.02(+0.22%)
Jun 25, 2019 9.320 9.440 9.100 9.100 1,097,072 -0.25(-2.67%)
Jun 24, 2019 8.880 9.510 8.770 9.350 2,157,560 +0.33(+3.66%)
Jun 21, 2019 8.690 9.020 8.390 9.020 2,109,374 +0.16(+1.81%)
Jun 20, 2019 9.010 9.050 8.850 8.860 1,038,354 -0.11(-1.23%)
Jun 19, 2019 9.070 9.230 8.940 8.970 1,089,903 -0.16(-1.75%)
Jun 18, 2019 9.210 9.340 9.070 9.130 1,003,425 -0.05(-0.54%)
Jun 17, 2019 9.180 9.240 8.950 9.180 1,189,212 +0.07(+0.77%)
Jun 14, 2019 9.200 9.230 9.020 9.110 1,483,793 -0.14(-1.51%)
Jun 13, 2019 9.640 9.720 9.180 9.250 2,358,520 -0.36(-3.75%)
Jun 12, 2019 9.550 9.870 9.440 9.610 1,790,928 -0.12(-1.23%)
Jun 11, 2019 9.900 9.950 9.400 9.730 2,777,698 -0.13(-1.32%)
Jun 10, 2019 9.840 10.08 9.800 9.860 2,523,444 +0.19(+1.96%)
Jun 07, 2019 9.230 9.930 9.220 9.670 5,781,649 +0.42(+4.54%)
Jun 06, 2019 9.010 9.250 8.790 9.250 1,883,867 +0.24(+2.66%)
Jun 05, 2019 9.350 9.350 8.820 9.010 2,960,284 -0.09(-0.99%)
Jun 04, 2019 8.650 9.120 8.630 9.100 2,963,844 +0.58(+6.81%)
Jun 03, 2019 8.950 9.130 8.460 8.520 2,605,975 -0.41(-4.59%)
May 31, 2019 9.070 9.200 8.820 8.930 2,360,139 -0.40(-4.29%)
May 30, 2019 9.500 9.700 9.180 9.330 2,001,293 -0.11(-1.17%)
May 29, 2019 9.500 9.570 9.300 9.440 2,741,753 -0.38(-3.87%)
May 28, 2019 10.30 10.34 9.580 9.820 4,878,776 -0.51(-4.94%)
May 27, 2019 10.00 10.48 9.860 10.33 4,332,232 +0.45(+4.55%)
May 24, 2019 9.050 9.980 8.930 9.880 8,006,734 +1.26(+14.62%)
May 23, 2019 9.000 9.020 8.600 8.620 2,599,698 -0.41(-4.54%)
May 22, 2019 9.170 9.240 9.020 9.030 1,383,536 -0.13(-1.42%)
May 21, 2019 9.170 9.500 9.080 9.160 1,937,889 -0.05(-0.54%)
May 17, 2019 9.210 9.210 9.210 0 -0.14(-1.50%)
May 16, 2019 9.460 9.560 9.330 9.350 1,471,370 -0.08(-0.85%)
May 15, 2019 9.280 9.470 9.160 9.430 1,842,334 +0.08(+0.86%)
May 14, 2019 9.300 9.530 9.180 9.350 2,154,452 +0.21(+2.30%)
May 13, 2019 9.430 9.480 9.010 9.140 2,164,364 -0.48(-4.99%)
May 10, 2019 9.080 9.630 9.030 9.620 3,204,978 +0.51(+5.60%)
May 09, 2019 9.290 9.360 9.010 9.110 2,094,546 -0.23(-2.46%)
May 08, 2019 8.950 9.640 8.910 9.340 3,350,092 +0.35(+3.89%)
May 07, 2019 9.210 9.210 8.910 8.990 2,237,374 -0.27(-2.92%)
May 06, 2019 9.100 9.260 8.980 9.260 2,955,523 -0.06(-0.64%)
May 03, 2019 9.610 9.870 9.310 9.320 3,300,938 -0.28(-2.92%)
May 02, 2019 9.900 9.950 9.390 9.600 2,715,863 -0.35(-3.52%)
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.