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

AltaGas Ltd (OP: AGEEF )

15.69 UNCHANGED
Last Price Updated: 1:31 PM EDT, Oct 11, 2023 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 (%)
Feb 28, 2020 0.0704 0.0850 0.0660 0.0750 866,300 +0.00(+1.35%)
Feb 27, 2020 0.0900 0.1000 0.0740 0.0740 857,256 -0.02(-20.86%)
Feb 26, 2020 0.0999 0.1100 0.0900 0.0935 539,632 -0.02(-18.70%)
Feb 25, 2020 0.0990 0.1200 0.0990 0.1150 242,060 +0.00(+3.60%)
Feb 24, 2020 0.1071 0.1300 0.1050 0.1110 711,885 -0.00(-3.48%)
Feb 21, 2020 0.0900 0.1200 0.0900 0.1150 462,000 +0.00(+3.42%)
Feb 20, 2020 0.1200 0.1300 0.1000 0.1112 669,885 -0.00(-0.71%)
Feb 19, 2020 0.1260 0.1400 0.1097 0.1120 1,100,695 -0.02(-16.17%)
Feb 18, 2020 0.1480 0.1500 0.1300 0.1336 414,519 -0.01(-9.79%)
Feb 14, 2020 0.1550 0.1597 0.1435 0.1481 382,200 +0.00(+0.07%)
Feb 13, 2020 0.1666 0.1666 0.1435 0.1480 132,241 -0.01(-5.13%)
Feb 12, 2020 0.1446 0.1650 0.1420 0.1560 367,827 +0.01(+4.70%)
Feb 11, 2020 0.1650 0.1650 0.1400 0.1490 227,638 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1700 0.1475 0.1490 241,839 -0.01(-6.88%)
Feb 07, 2020 0.1439 0.1750 0.1439 0.1600 148,900 +0.00(+0.00%)
Feb 06, 2020 0.1490 0.1630 0.1448 0.1600 123,055 +0.01(+4.58%)
Feb 05, 2020 0.1600 0.1900 0.1530 0.1530 292,283 -0.01(-7.27%)
Feb 04, 2020 0.1850 0.1850 0.1600 0.1650 181,012 -0.01(-5.71%)
Feb 03, 2020 0.1530 0.1900 0.1530 0.1750 147,835 +0.00(+0.98%)
Jan 31, 2020 0.1900 0.1900 0.1668 0.1733 363,700 -0.00(-1.76%)
Jan 30, 2020 0.1900 0.1900 0.1760 0.1764 166,349 -0.00(-2.11%)
Jan 29, 2020 0.1889 0.2098 0.1800 0.1802 225,486 +0.00(+0.11%)
Jan 28, 2020 0.1600 0.2090 0.1600 0.1800 309,627 +0.00(+0.00%)
Jan 27, 2020 0.1962 0.2185 0.1800 0.1800 432,857 -0.02(-7.74%)
Jan 24, 2020 0.1700 0.2199 0.1700 0.1951 327,700 -0.00(-2.45%)
Jan 23, 2020 0.2076 0.2294 0.2000 0.2000 533,300 -0.01(-2.49%)
Jan 22, 2020 0.2000 0.2234 0.2000 0.2051 272,122 -0.01(-6.77%)
Jan 21, 2020 0.2140 0.2600 0.2110 0.2200 621,639 -0.02(-9.20%)
Jan 17, 2020 0.2235 0.2450 0.2200 0.2423 540,900 +0.02(+10.14%)
Jan 16, 2020 0.2500 0.2600 0.2200 0.2200 378,794 -0.01(-5.98%)
Jan 15, 2020 0.2700 0.2700 0.2287 0.2340 901,648 -0.03(-10.00%)
Jan 14, 2020 0.2473 0.2600 0.2258 0.2600 868,053 +0.01(+5.14%)
Jan 13, 2020 0.2500 0.2500 0.2200 0.2473 149,175 +0.01(+3.04%)
Jan 10, 2020 0.2400 0.2400 0.2200 0.2400 76,000 +0.02(+6.90%)
Jan 09, 2020 0.2369 0.2369 0.2200 0.2245 88,041 -0.01(-2.98%)
Jan 08, 2020 0.2640 0.2640 0.2200 0.2314 100,541 +0.00(+0.26%)
Jan 07, 2020 0.2341 0.2510 0.2200 0.2308 157,457 -0.01(-4.67%)
Jan 06, 2020 0.2450 0.2500 0.2250 0.2421 112,323 +0.01(+5.26%)
Jan 03, 2020 0.2500 0.2600 0.2210 0.2300 202,500 -0.02(-8.00%)
Jan 02, 2020 0.2226 0.2500 0.2200 0.2500 128,183 +0.04(+16.28%)
Dec 31, 2019 0.2500 0.2500 0.2150 0.2150 252,800 -0.03(-10.60%)
Dec 30, 2019 0.2300 0.2600 0.2300 0.2405 209,255 +0.02(+9.32%)
Dec 27, 2019 0.1950 0.2350 0.1900 0.2200 524,000 +0.02(+12.82%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.18%)
Dec 23, 2019 0.2136 0.2300 0.1970 0.2035 77,376 -0.01(-3.87%)
Dec 20, 2019 0.2025 0.2199 0.1970 0.2117 154,300 +0.00(+1.93%)
Dec 19, 2019 0.2100 0.2150 0.2000 0.2077 99,949 -0.00(-1.10%)
Dec 18, 2019 0.2224 0.2400 0.2100 0.2100 109,293 -0.01(-4.55%)
Dec 17, 2019 0.2100 0.2450 0.2100 0.2200 260,944 -0.01(-4.35%)
Dec 16, 2019 0.2200 0.2410 0.2120 0.2300 149,996 +0.01(+2.50%)
Dec 13, 2019 0.2507 0.2517 0.2200 0.2244 306,300 -0.02(-6.50%)
Dec 12, 2019 0.2413 0.2600 0.2400 0.2400 119,401 -0.00(-1.72%)
Dec 11, 2019 0.2534 0.2564 0.2400 0.2442 85,827 -0.01(-2.32%)
Dec 10, 2019 0.2500 0.2750 0.2200 0.2500 209,118 +0.00(+0.00%)
Dec 09, 2019 0.2501 0.2750 0.2400 0.2500 128,898 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2550 0.2200 0.2500 85,000 +0.00(+1.01%)
Dec 05, 2019 0.2800 0.2800 0.2400 0.2475 115,347 +0.01(+3.13%)
Dec 04, 2019 0.2750 0.2800 0.2400 0.2400 527,636 -0.02(-9.23%)
Dec 03, 2019 0.2858 0.3000 0.2556 0.2644 243,566 -0.04(-11.87%)
Dec 02, 2019 0.3050 0.3200 0.2700 0.3000 170,414 +0.00(+0.00%)
Nov 29, 2019 0.2800 0.3100 0.2800 0.3000 309,000 +0.04(+15.38%)
Nov 27, 2019 0.2450 0.2925 0.2376 0.2600 491,600 -0.01(-5.11%)
Nov 26, 2019 0.2850 0.2850 0.2550 0.2740 284,961 +0.00(+1.48%)
Nov 25, 2019 0.2837 0.3000 0.2500 0.2700 524,899 -0.01(-3.47%)
Nov 22, 2019 0.2688 0.2900 0.2400 0.2797 560,000 +0.02(+7.99%)
Nov 21, 2019 0.2900 0.3050 0.2580 0.2590 383,771 -0.03(-8.90%)
Nov 20, 2019 0.3000 0.3204 0.2538 0.2843 602,010 -0.02(-5.33%)
Nov 19, 2019 0.2781 0.3150 0.2600 0.3003 469,771 +0.05(+20.12%)
Nov 18, 2019 0.2380 0.2700 0.2380 0.2500 551,004 +0.01(+5.04%)
Nov 15, 2019 0.2664 0.2850 0.2090 0.2380 767,800 -0.06(-20.67%)
Nov 14, 2019 0.3100 0.3200 0.2782 0.3000 934,916 +0.01(+3.95%)
Nov 13, 2019 0.2610 0.3000 0.2500 0.2886 298,289 +0.02(+8.29%)
Nov 12, 2019 0.2267 0.2950 0.2031 0.2665 1,039,221 +0.07(+38.80%)
Nov 11, 2019 0.1580 0.1950 0.1540 0.1920 1,052,869 +0.02(+13.01%)
Nov 08, 2019 0.1600 0.1799 0.1580 0.1699 308,500 +0.00(+1.92%)
Nov 07, 2019 0.1671 0.1799 0.1600 0.1667 198,740 -0.02(-9.84%)
Nov 06, 2019 0.1700 0.1900 0.1700 0.1849 212,077 -0.01(-5.18%)
Nov 05, 2019 0.1760 0.1950 0.1550 0.1950 297,586 +0.01(+5.69%)
Nov 04, 2019 0.1950 0.1950 0.1760 0.1845 149,446 -0.01(-2.64%)
Nov 01, 2019 0.1827 0.1989 0.1758 0.1895 127,200 +0.00(+2.43%)
Oct 31, 2019 0.2000 0.2000 0.1725 0.1850 114,802 -0.02(-7.50%)
Oct 30, 2019 0.1770 0.2000 0.1700 0.2000 135,639 +0.01(+7.53%)
Oct 29, 2019 0.1850 0.2000 0.1800 0.1860 117,835 +0.00(+0.54%)
Oct 28, 2019 0.1700 0.2100 0.1668 0.1850 287,692 -0.02(-10.41%)
Oct 25, 2019 0.1956 0.2080 0.1800 0.2065 190,300 +0.01(+6.83%)
Oct 24, 2019 0.1940 0.2049 0.1830 0.1933 176,805 +0.00(+0.16%)
Oct 23, 2019 0.2012 0.2012 0.1810 0.1930 311,740 -0.01(-2.53%)
Oct 22, 2019 0.1995 0.2100 0.1849 0.1980 174,752 -0.00(-1.00%)
Oct 21, 2019 0.2200 0.2200 0.1900 0.2000 204,430 -0.01(-4.76%)
Oct 18, 2019 0.2200 0.2250 0.2000 0.2100 86,000 -0.01(-4.55%)
Oct 17, 2019 0.2150 0.2200 0.1900 0.2200 136,365 +0.02(+12.82%)
Oct 16, 2019 0.2108 0.2140 0.1900 0.1950 337,440 -0.01(-7.14%)
Oct 15, 2019 0.2300 0.2300 0.2000 0.2100 1,168,383 -0.01(-3.23%)
Oct 14, 2019 0.2200 0.2350 0.2000 0.2170 950,788 +0.02(+11.28%)
Oct 11, 2019 0.1997 0.2150 0.1750 0.1950 192,600 -0.00(-2.40%)
Oct 10, 2019 0.2082 0.2200 0.1950 0.1998 410,360 -0.01(-3.15%)
Oct 09, 2019 0.1750 0.2150 0.1750 0.2063 219,915 +0.01(+3.15%)
Oct 08, 2019 0.2100 0.2200 0.1950 0.2000 842,510 -0.00(-2.01%)
Oct 07, 2019 0.2050 0.2276 0.1974 0.2041 556,253 +0.00(+2.05%)
Oct 04, 2019 0.2000 0.2200 0.1999 0.2000 247,500 +0.00(+0.05%)
Oct 03, 2019 0.2250 0.2350 0.1900 0.1999 1,030,364 -0.02(-9.14%)
Oct 02, 2019 0.2050 0.2300 0.2000 0.2200 197,476 +0.01(+4.76%)
Oct 01, 2019 0.2040 0.2391 0.2040 0.2100 213,938 -0.02(-8.70%)
Sep 30, 2019 0.2230 0.2400 0.2050 0.2300 161,469 +0.01(+6.48%)
Sep 27, 2019 0.2500 0.2500 0.2100 0.2160 580,900 -0.02(-8.09%)
Sep 26, 2019 0.2650 0.2700 0.2200 0.2350 238,160 -0.02(-9.58%)
Sep 25, 2019 0.2800 0.2900 0.2400 0.2599 438,589 -0.02(-7.18%)
Sep 24, 2019 0.2880 0.2950 0.2650 0.2800 659,638 +0.00(+0.00%)
Sep 23, 2019 0.2362 0.2800 0.2200 0.2800 471,446 +0.04(+14.29%)
Sep 20, 2019 0.2250 0.2650 0.2200 0.2450 219,500 -0.01(-2.00%)
Sep 19, 2019 0.2200 0.2550 0.2021 0.2500 627,497 +0.02(+10.08%)
Sep 18, 2019 0.2100 0.2527 0.2000 0.2271 747,506 +0.00(+0.18%)
Sep 17, 2019 0.2300 0.2400 0.2200 0.2267 173,530 -0.01(-2.75%)
Sep 16, 2019 0.2750 0.2750 0.2300 0.2331 494,230 -0.01(-3.92%)
Sep 13, 2019 0.2390 0.2600 0.2216 0.2426 183,000 -0.01(-4.83%)
Sep 12, 2019 0.2745 0.2782 0.2355 0.2549 649,033 -0.02(-6.60%)
Sep 11, 2019 0.2938 0.3000 0.2620 0.2729 374,363 -0.02(-7.96%)
Sep 10, 2019 0.2974 0.3002 0.2700 0.2965 220,688 +0.01(+2.24%)
Sep 09, 2019 0.3127 0.3200 0.2900 0.2900 311,734 -0.02(-5.94%)
Sep 06, 2019 0.3155 0.3200 0.3000 0.3083 334,100 -0.00(-0.55%)
Sep 05, 2019 0.3200 0.3250 0.3000 0.3100 272,809 -0.01(-3.13%)
Sep 04, 2019 0.3118 0.3200 0.2902 0.3200 243,961 +0.02(+6.67%)
Sep 03, 2019 0.3155 0.3250 0.2983 0.3000 190,692 -0.01(-1.93%)
Aug 30, 2019 0.3300 0.3350 0.3000 0.3059 101,500 -0.02(-5.56%)
Aug 29, 2019 0.3210 0.3300 0.3000 0.3239 144,276 +0.02(+7.97%)
Aug 28, 2019 0.3080 0.3300 0.3000 0.3000 424,014 -0.02(-7.55%)
Aug 27, 2019 0.3350 0.3500 0.3000 0.3245 351,508 -0.01(-4.28%)
Aug 26, 2019 0.3100 0.3400 0.3100 0.3390 304,100 +0.03(+9.35%)
Aug 23, 2019 0.3279 0.3400 0.3010 0.3100 210,800 -0.02(-6.06%)
Aug 22, 2019 0.3450 0.3450 0.3010 0.3300 133,588 +0.02(+6.45%)
Aug 21, 2019 0.3210 0.3350 0.3070 0.3100 179,484 -0.02(-6.06%)
Aug 20, 2019 0.3375 0.3375 0.3017 0.3300 180,382 +0.03(+10.00%)
Aug 19, 2019 0.2901 0.3500 0.2901 0.3000 337,484 -0.01(-3.23%)
Aug 16, 2019 0.3150 0.3433 0.3000 0.3100 206,400 -0.01(-1.59%)
Aug 15, 2019 0.3350 0.3350 0.2900 0.3150 304,699 -0.01(-1.56%)
Aug 14, 2019 0.3575 0.3700 0.3110 0.3200 492,688 -0.04(-11.11%)
Aug 13, 2019 0.4200 0.4660 0.3300 0.3600 870,864 -0.03(-7.50%)
Aug 12, 2019 0.4302 0.4536 0.3860 0.3892 299,335 -0.02(-5.26%)
Aug 09, 2019 0.3367 0.4200 0.3200 0.4108 614,000 +0.09(+28.37%)
Aug 08, 2019 0.3291 0.3300 0.3097 0.3200 227,089 +0.00(+0.69%)
Aug 07, 2019 0.3080 0.3335 0.2850 0.3178 370,162 +0.01(+2.52%)
Aug 06, 2019 0.3400 0.3599 0.2861 0.3100 593,845 -0.03(-8.80%)
Aug 05, 2019 0.3660 0.3800 0.3300 0.3399 265,292 +0.00(+1.46%)
Aug 02, 2019 0.3200 0.3400 0.3000 0.3350 271,700 +0.03(+9.84%)
Aug 01, 2019 0.3085 0.3200 0.3000 0.3050 487,969 -0.00(-0.65%)
Jul 31, 2019 0.3408 0.3600 0.3010 0.3070 428,050 -0.03(-9.71%)
Jul 30, 2019 0.3140 0.3400 0.3140 0.3400 292,150 -0.01(-2.44%)
Jul 29, 2019 0.3650 0.3750 0.3350 0.3485 426,648 -0.02(-4.26%)
Jul 26, 2019 0.3548 0.3700 0.3453 0.3640 247,300 +0.01(+4.00%)
Jul 25, 2019 0.3592 0.3700 0.3500 0.3500 226,016 -0.02(-4.19%)
Jul 24, 2019 0.3800 0.3899 0.3520 0.3653 293,877 -0.02(-3.97%)
Jul 23, 2019 0.3925 0.4140 0.3600 0.3804 547,385 -0.02(-5.28%)
Jul 22, 2019 0.4550 0.4550 0.3939 0.4016 372,027 -0.01(-3.35%)
Jul 19, 2019 0.4398 0.4500 0.4100 0.4155 134,700 -0.00(-0.60%)
Jul 18, 2019 0.4400 0.4600 0.4180 0.4180 86,273 -0.01(-2.79%)
Jul 17, 2019 0.4165 0.4400 0.4060 0.4300 226,113 +0.02(+4.12%)
Jul 16, 2019 0.4777 0.4777 0.4130 0.4130 134,661 -0.02(-3.73%)
Jul 15, 2019 0.4125 0.5000 0.4085 0.4290 186,777 +0.02(+3.62%)
Jul 12, 2019 0.5000 0.5000 0.4100 0.4140 256,000 -0.04(-7.90%)
Jul 11, 2019 0.4250 0.4495 0.3900 0.4495 156,678 +0.03(+6.14%)
Jul 10, 2019 0.4400 0.4445 0.4075 0.4235 224,915 +0.00(+1.12%)
Jul 09, 2019 0.4500 0.4630 0.4180 0.4188 552,479 -0.04(-7.96%)
Jul 08, 2019 0.5050 0.5050 0.4300 0.4550 336,077 -0.01(-3.19%)
Jul 05, 2019 0.4620 0.4799 0.4500 0.4700 284,300 -0.01(-2.06%)
Jul 03, 2019 0.4815 0.5050 0.4550 0.4799 127,400 +0.02(+3.65%)
Jul 02, 2019 0.5000 0.5100 0.4550 0.4630 106,870 -0.03(-6.28%)
Jul 01, 2019 0.4900 0.5245 0.4640 0.4940 156,060 +0.01(+1.44%)
Jun 28, 2019 0.4890 0.5000 0.4655 0.4870 155,400 +0.02(+3.62%)
Jun 27, 2019 0.4475 0.4815 0.4475 0.4700 141,896 -0.01(-2.89%)
Jun 26, 2019 0.4980 0.5000 0.4500 0.4840 399,315 -0.02(-3.97%)
Jun 25, 2019 0.5200 0.5200 0.4811 0.5040 160,180 +0.01(+2.86%)
Jun 24, 2019 0.5150 0.5238 0.4790 0.4900 270,450 -0.02(-2.97%)
Jun 21, 2019 0.4600 0.5100 0.4250 0.5050 539,600 +0.04(+9.78%)
Jun 20, 2019 0.4571 0.4900 0.4500 0.4600 365,133 -0.01(-2.97%)
Jun 19, 2019 0.4275 0.4795 0.4275 0.4741 173,493 +0.01(+3.09%)
Jun 18, 2019 0.4470 0.4800 0.4350 0.4599 402,019 +0.01(+3.35%)
Jun 17, 2019 0.4220 0.4500 0.4200 0.4450 195,241 +0.02(+5.68%)
Jun 14, 2019 0.4298 0.4550 0.4100 0.4211 412,300 -0.01(-1.96%)
Jun 13, 2019 0.4900 0.4949 0.4250 0.4295 331,426 -0.03(-5.71%)
Jun 12, 2019 0.4800 0.4800 0.4500 0.4555 307,277 -0.03(-7.04%)
Jun 11, 2019 0.4900 0.5100 0.4700 0.4900 302,770 +0.00(+0.00%)
Jun 10, 2019 0.4900 0.4900 0.4600 0.4900 291,263 +0.02(+4.59%)
Jun 07, 2019 0.4590 0.4790 0.4300 0.4685 176,200 +0.02(+3.31%)
Jun 06, 2019 0.4245 0.4599 0.4245 0.4535 161,808 +0.02(+4.98%)
Jun 05, 2019 0.4500 0.4500 0.3900 0.4320 1,010,306 -0.00(-0.51%)
Jun 04, 2019 0.4825 0.4900 0.4110 0.4342 1,044,988 -0.04(-9.37%)
Jun 03, 2019 0.4640 0.5000 0.4610 0.4791 486,170 -0.00(-0.58%)
May 31, 2019 0.4855 0.5150 0.4700 0.4819 382,600 -0.03(-5.32%)
May 30, 2019 0.5280 0.5290 0.4801 0.5090 306,179 -0.00(-0.47%)
May 29, 2019 0.5050 0.5300 0.4900 0.5114 318,019 +0.01(+2.28%)
May 28, 2019 0.5350 0.5350 0.4900 0.5000 326,431 -0.01(-1.96%)
May 24, 2019 0.5000 0.5200 0.4870 0.5100 408,100 +0.01(+2.62%)
May 23, 2019 0.5400 0.5500 0.4970 0.4970 321,007 -0.04(-7.96%)
May 22, 2019 0.5600 0.5700 0.5180 0.5400 198,918 +0.01(+1.94%)
May 21, 2019 0.5600 0.5636 0.5250 0.5297 488,395 -0.05(-7.88%)
May 20, 2019 0.5500 0.5900 0.5450 0.5750 623,463 +0.03(+6.48%)
May 17, 2019 0.5150 0.5400 0.5100 0.5400 566,500 +0.03(+6.40%)
May 16, 2019 0.5250 0.5250 0.4950 0.5075 221,630 +0.01(+1.50%)
May 15, 2019 0.5300 0.5300 0.4900 0.5000 683,100 -0.00(-0.20%)
May 14, 2019 0.5499 0.5499 0.5000 0.5010 628,034 -0.04(-8.07%)
May 13, 2019 0.5480 0.5600 0.5350 0.5450 528,498 -0.00(-0.89%)
May 10, 2019 0.5300 0.5650 0.5300 0.5499 731,300 +0.05(+9.98%)
May 09, 2019 0.5150 0.5300 0.5000 0.5000 294,849 -0.03(-5.66%)
May 08, 2019 0.5400 0.5600 0.5110 0.5300 295,226 -0.02(-4.16%)
May 07, 2019 0.5760 0.5800 0.5400 0.5530 225,336 +0.00(+0.55%)
May 06, 2019 0.5550 0.5759 0.5470 0.5500 307,490 -0.01(-0.90%)
May 03, 2019 0.5638 0.5640 0.5200 0.5550 350,400 +0.01(+1.83%)
May 02, 2019 0.5525 0.5700 0.5300 0.5450 344,527 -0.01(-0.91%)
May 01, 2019 0.5775 0.5900 0.5260 0.5500 374,293 -0.02(-4.35%)
Apr 30, 2019 0.5700 0.5840 0.5500 0.5750 306,974 +0.02(+3.98%)
Apr 29, 2019 0.5645 0.5685 0.5300 0.5530 187,409 -0.02(-2.81%)
Apr 26, 2019 0.5675 0.5800 0.5510 0.5690 245,400 +0.02(+3.08%)
Apr 25, 2019 0.5514 0.5800 0.5500 0.5520 333,403 -0.01(-2.13%)
Apr 24, 2019 0.6000 0.6000 0.5485 0.5640 323,466 -0.00(-0.86%)
Apr 23, 2019 0.5800 0.6400 0.5470 0.5689 203,709 -0.00(-0.19%)
Apr 22, 2019 0.6300 0.6400 0.5500 0.5700 523,129 -0.03(-4.54%)
Apr 18, 2019 0.5500 0.6400 0.5500 0.5971 450,800 +0.02(+2.95%)
Apr 17, 2019 0.5700 0.6500 0.5600 0.5800 390,657 +0.01(+1.75%)
Apr 16, 2019 0.5700 0.6399 0.5700 0.5700 654,487 -0.04(-6.40%)
Apr 15, 2019 0.6694 0.6694 0.5800 0.6090 631,623 +0.01(+1.67%)
Apr 12, 2019 0.6000 0.6000 0.5605 0.5990 358,000 +0.02(+3.28%)
Apr 11, 2019 0.5850 0.5900 0.5612 0.5800 508,139 +0.01(+1.75%)
Apr 10, 2019 0.5750 0.6000 0.5357 0.5700 1,698,299 +0.03(+5.56%)
Apr 09, 2019 0.5310 0.5900 0.5200 0.5400 292,165 +0.02(+3.85%)
Apr 08, 2019 0.4775 0.5300 0.4600 0.5200 316,356 +0.02(+3.90%)
Apr 05, 2019 0.5250 0.5400 0.5000 0.5005 225,200 -0.02(-3.75%)
Apr 04, 2019 0.5000 0.5325 0.5000 0.5200 234,611 -0.00(-0.59%)
Apr 03, 2019 0.5700 0.5700 0.5200 0.5231 310,054 -0.04(-7.74%)
Apr 02, 2019 0.5500 0.5780 0.5200 0.5670 395,322 +0.01(+1.25%)
Apr 01, 2019 0.5590 0.6000 0.5500 0.5600 506,326 +0.01(+1.82%)
Mar 29, 2019 0.5450 0.5554 0.5250 0.5500 335,500 +0.01(+2.04%)
Mar 28, 2019 0.5041 0.5415 0.5041 0.5390 400,077 +0.03(+5.89%)
Mar 27, 2019 0.5125 0.5200 0.4810 0.5090 258,614 +0.01(+2.19%)
Mar 26, 2019 0.5045 0.5090 0.4800 0.4981 221,996 +0.00(+0.63%)
Mar 25, 2019 0.5030 0.5190 0.4900 0.4950 388,154 +0.01(+1.02%)
Mar 22, 2019 0.5200 0.5200 0.4800 0.4900 338,800 -0.02(-3.92%)
Mar 21, 2019 0.4500 0.5100 0.4500 0.5100 603,304 +0.04(+9.65%)
Mar 20, 2019 0.5050 0.5050 0.4500 0.4651 245,128 -0.03(-6.61%)
Mar 19, 2019 0.4750 0.5000 0.4466 0.4980 260,997 +0.02(+4.62%)
Mar 18, 2019 0.4850 0.4850 0.4300 0.4760 435,175 +0.02(+3.93%)
Mar 15, 2019 0.4800 0.4800 0.4000 0.4580 287,100 +0.00(+0.88%)
Mar 14, 2019 0.4780 0.5100 0.4380 0.4540 452,684 -0.03(-5.42%)
Mar 13, 2019 0.4969 0.5100 0.4500 0.4800 129,720 -0.01(-2.04%)
Mar 12, 2019 0.5000 0.5000 0.4500 0.4900 240,491 +0.00(+0.00%)
Mar 11, 2019 0.4750 0.5100 0.4500 0.4900 450,926 +0.01(+2.57%)
Mar 08, 2019 0.4500 0.4949 0.4200 0.4777 298,100 +0.01(+1.64%)
Mar 07, 2019 0.5027 0.5200 0.4000 0.4700 978,890 -0.05(-9.62%)
Mar 06, 2019 0.5600 0.5600 0.4975 0.5200 374,899 +0.00(+0.19%)
Mar 05, 2019 0.5800 0.5800 0.5000 0.5190 393,163 -0.02(-3.89%)
Mar 04, 2019 0.5432 0.5600 0.5000 0.5400 512,686 +0.03(+5.88%)
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.