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

Cott Corp (NY: COT )

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, 2019 15.33 15.58 15.31 15.51 1,191,823 +0.15(+0.98%)
Apr 29, 2019 15.39 15.53 15.26 15.36 1,015,317 -0.09(-0.58%)
Apr 26, 2019 14.99 15.57 14.99 15.45 1,691,800 +0.41(+2.73%)
Apr 25, 2019 15.00 15.19 14.91 15.04 1,313,238 +0.03(+0.20%)
Apr 24, 2019 14.78 15.04 14.78 15.01 1,348,730 +0.19(+1.28%)
Apr 23, 2019 14.83 14.92 14.72 14.82 1,068,368 +0.02(+0.14%)
Apr 22, 2019 14.82 14.95 14.76 14.80 754,221 -0.07(-0.47%)
Apr 18, 2019 14.87 15.02 14.75 14.87 1,198,100 +0.05(+0.34%)
Apr 17, 2019 14.80 14.85 14.71 14.82 677,890 +0.04(+0.27%)
Apr 16, 2019 15.05 15.09 14.72 14.78 850,801 -0.23(-1.53%)
Apr 15, 2019 14.88 15.04 14.81 15.01 889,688 +0.12(+0.81%)
Apr 12, 2019 14.84 14.92 14.71 14.89 1,383,400 +0.05(+0.34%)
Apr 11, 2019 14.75 14.93 14.73 14.84 418,111 +0.05(+0.34%)
Apr 10, 2019 14.92 14.92 14.76 14.79 595,518 -0.08(-0.54%)
Apr 09, 2019 14.80 14.95 14.74 14.87 558,421 +0.00(+0.00%)
Apr 08, 2019 14.90 15.04 14.82 14.87 761,723 -0.07(-0.47%)
Apr 05, 2019 14.85 14.96 14.70 14.94 1,235,200 +0.11(+0.74%)
Apr 04, 2019 14.77 14.83 14.69 14.83 458,522 +0.06(+0.41%)
Apr 03, 2019 14.86 14.94 14.76 14.77 525,526 -0.11(-0.74%)
Apr 02, 2019 14.84 14.93 14.73 14.88 742,349 +0.06(+0.40%)
Apr 01, 2019 14.52 14.88 14.52 14.82 1,074,241 +0.21(+1.44%)
Mar 29, 2019 14.61 14.66 14.53 14.61 682,000 +0.04(+0.27%)
Mar 28, 2019 14.64 14.72 14.56 14.57 445,642 -0.06(-0.41%)
Mar 27, 2019 14.66 14.73 14.57 14.63 687,604 +0.01(+0.07%)
Mar 26, 2019 14.66 14.76 14.58 14.62 1,159,464 -0.01(-0.07%)
Mar 25, 2019 14.61 14.69 14.49 14.63 726,089 -0.04(-0.27%)
Mar 22, 2019 14.93 14.95 14.63 14.67 1,584,500 -0.27(-1.81%)
Mar 21, 2019 14.80 14.96 14.76 14.94 621,828 +0.11(+0.74%)
Mar 20, 2019 15.00 15.03 14.82 14.83 845,298 -0.21(-1.40%)
Mar 19, 2019 15.19 15.22 14.97 15.04 702,741 -0.01(-0.07%)
Mar 18, 2019 15.05 15.10 14.98 15.05 536,177 +0.05(+0.33%)
Mar 15, 2019 15.06 15.07 14.95 15.00 659,300 -0.05(-0.33%)
Mar 14, 2019 15.06 15.16 14.98 15.05 504,579 -0.01(-0.07%)
Mar 13, 2019 15.07 15.09 14.86 15.06 1,043,676 +0.06(+0.40%)
Mar 12, 2019 15.20 15.22 14.90 15.00 1,169,769 -0.19(-1.25%)
Mar 11, 2019 15.00 15.21 14.89 15.19 1,415,486 +0.34(+2.29%)
Mar 08, 2019 14.77 14.88 14.75 14.85 653,100 +0.00(+0.00%)
Mar 07, 2019 14.96 14.98 14.77 14.85 1,366,485 -0.14(-0.93%)
Mar 06, 2019 15.08 15.08 14.93 14.99 1,066,697 -0.06(-0.40%)
Mar 05, 2019 15.05 15.21 14.97 15.05 1,381,217 -0.04(-0.27%)
Mar 04, 2019 15.03 15.14 14.96 15.09 2,163,407 +0.05(+0.33%)
Mar 01, 2019 15.05 15.14 14.85 15.04 1,654,900 +0.03(+0.20%)
Feb 28, 2019 14.74 15.13 14.68 15.01 1,864,364 +0.29(+1.97%)
Feb 27, 2019 14.71 14.77 14.38 14.72 1,807,300 -0.05(-0.34%)
Feb 26, 2019 14.49 15.11 14.49 14.77 2,862,064 +0.18(+1.23%)
Feb 25, 2019 13.96 14.59 13.95 14.59 3,006,300 +0.73(+5.27%)
Feb 22, 2019 15.25 15.42 13.63 13.86 6,358,300 -1.73(-11.10%)
Feb 21, 2019 15.54 15.68 15.46 15.59 1,461,148 +0.03(+0.19%)
Feb 20, 2019 15.56 15.62 15.43 15.56 1,298,961 -0.03(-0.19%)
Feb 19, 2019 15.64 15.66 15.41 15.59 1,094,214 -0.10(-0.64%)
Feb 15, 2019 15.75 15.85 15.58 15.69 695,900 +0.08(+0.51%)
Feb 14, 2019 15.79 15.83 15.54 15.61 1,021,165 -0.16(-1.01%)
Feb 13, 2019 15.79 15.92 15.74 15.77 850,765 +0.04(+0.25%)
Feb 12, 2019 15.62 15.74 15.49 15.73 1,256,109 +0.17(+1.09%)
Feb 11, 2019 15.43 15.62 15.38 15.56 989,698 +0.08(+0.52%)
Feb 08, 2019 15.48 15.62 15.41 15.48 541,500 -0.03(-0.19%)
Feb 07, 2019 15.43 15.63 15.31 15.51 851,058 -0.02(-0.13%)
Feb 06, 2019 15.57 15.58 15.37 15.53 1,417,197 -0.03(-0.19%)
Feb 05, 2019 15.59 15.61 15.47 15.56 1,049,798 +0.01(+0.06%)
Feb 04, 2019 15.49 15.60 15.38 15.55 968,195 +0.12(+0.78%)
Feb 01, 2019 15.15 15.46 15.11 15.43 819,500 +0.25(+1.65%)
Jan 31, 2019 14.99 15.19 14.89 15.18 624,616 +0.26(+1.74%)
Jan 30, 2019 14.90 15.08 14.90 14.92 381,494 +0.01(+0.07%)
Jan 29, 2019 14.85 15.07 14.80 14.91 691,314 +0.06(+0.40%)
Jan 28, 2019 14.95 15.01 14.84 14.85 726,179 -0.20(-1.33%)
Jan 25, 2019 15.06 15.15 14.89 15.05 473,100 +0.08(+0.53%)
Jan 24, 2019 14.97 15.11 14.95 14.97 690,254 -0.06(-0.40%)
Jan 23, 2019 14.94 15.12 14.92 15.03 548,686 +0.11(+0.74%)
Jan 22, 2019 15.00 15.06 14.83 14.92 793,877 -0.16(-1.06%)
Jan 18, 2019 15.10 15.22 14.99 15.08 878,800 +0.06(+0.40%)
Jan 17, 2019 14.90 15.16 14.90 15.02 567,416 +0.04(+0.27%)
Jan 16, 2019 15.06 15.14 14.81 14.98 870,140 -0.11(-0.73%)
Jan 15, 2019 15.06 15.21 15.03 15.09 348,924 -0.04(-0.26%)
Jan 14, 2019 15.21 15.30 15.05 15.13 540,200 -0.07(-0.46%)
Jan 11, 2019 14.96 15.31 14.91 15.20 1,074,700 +0.28(+1.88%)
Jan 10, 2019 14.83 14.95 14.72 14.92 1,367,651 +0.12(+0.81%)
Jan 09, 2019 14.87 14.97 14.68 14.80 909,520 -0.08(-0.54%)
Jan 08, 2019 14.74 14.91 14.56 14.88 1,583,578 +0.17(+1.16%)
Jan 07, 2019 14.46 14.77 14.35 14.71 1,175,837 +0.21(+1.45%)
Jan 04, 2019 14.35 14.70 14.27 14.50 1,018,500 +0.34(+2.40%)
Jan 03, 2019 14.19 14.30 14.06 14.16 1,457,752 -0.12(-0.84%)
Jan 02, 2019 13.75 14.39 13.73 14.28 3,174,530 +0.34(+2.44%)
Dec 31, 2018 13.71 13.95 13.64 13.94 2,425,900 +0.28(+2.05%)
Dec 28, 2018 13.87 13.94 13.61 13.66 1,850,700 -0.13(-0.94%)
Dec 27, 2018 13.70 13.86 13.59 13.79 1,582,501 +0.02(+0.15%)
Dec 26, 2018 13.55 13.80 13.34 13.77 1,730,642 +0.33(+2.46%)
Dec 24, 2018 13.60 13.69 13.39 13.44 1,085,800 -0.24(-1.75%)
Dec 21, 2018 13.90 14.04 13.59 13.68 1,663,400 -0.23(-1.65%)
Dec 20, 2018 14.06 14.15 13.85 13.91 1,035,062 -0.12(-0.86%)
Dec 19, 2018 13.98 14.21 13.96 14.03 1,727,600 +0.07(+0.50%)
Dec 18, 2018 14.19 14.19 13.82 13.96 1,101,925 -0.13(-0.92%)
Dec 17, 2018 14.30 14.55 13.99 14.09 1,040,530 -0.30(-2.08%)
Dec 14, 2018 14.57 14.72 14.39 14.39 1,163,900 -0.33(-2.24%)
Dec 13, 2018 14.75 14.91 14.67 14.72 628,560 +0.00(+0.00%)
Dec 12, 2018 14.99 15.10 14.66 14.72 858,735 +0.04(+0.27%)
Dec 11, 2018 14.79 14.81 14.41 14.68 1,139,562 +0.05(+0.34%)
Dec 10, 2018 14.70 14.77 14.49 14.63 719,760 -0.07(-0.48%)
Dec 07, 2018 14.83 15.00 14.64 14.70 742,500 -0.14(-0.94%)
Dec 06, 2018 14.75 14.85 14.50 14.84 898,049 -0.13(-0.87%)
Dec 04, 2018 15.05 15.38 14.95 14.97 1,422,500 -0.12(-0.80%)
Dec 03, 2018 14.96 15.21 14.73 15.09 1,383,911 +0.24(+1.62%)
Nov 30, 2018 14.56 14.86 14.51 14.85 523,600 +0.30(+2.06%)
Nov 29, 2018 14.73 14.76 14.54 14.55 838,281 -0.21(-1.42%)
Nov 28, 2018 14.51 14.79 14.49 14.76 527,470 +0.22(+1.51%)
Nov 27, 2018 14.79 14.82 14.43 14.54 680,449 -0.29(-1.96%)
Nov 26, 2018 14.77 14.94 14.62 14.83 812,347 +0.08(+0.54%)
Nov 23, 2018 14.58 14.86 14.50 14.75 519,800 +0.17(+1.17%)
Nov 21, 2018 14.58 14.58 14.58 0 +0.09(+0.62%)
Nov 20, 2018 14.74 14.77 14.46 14.49 1,176,897 -0.41(-2.75%)
Nov 19, 2018 14.81 15.03 14.81 14.90 960,260 +0.04(+0.27%)
Nov 16, 2018 14.72 15.00 14.67 14.86 1,041,200 +0.04(+0.27%)
Nov 15, 2018 14.87 15.03 14.78 14.82 1,116,790 -0.17(-1.13%)
Nov 14, 2018 15.23 15.27 14.92 14.99 971,613 -0.18(-1.19%)
Nov 13, 2018 15.21 15.29 15.05 15.17 1,531,424 -0.04(-0.26%)
Nov 12, 2018 15.61 15.80 14.87 15.21 1,693,575 -0.45(-2.87%)
Nov 09, 2018 15.72 15.96 15.44 15.66 1,640,900 -0.16(-1.01%)
Nov 08, 2018 15.72 16.26 15.24 15.82 2,500,970 +0.38(+2.46%)
Nov 07, 2018 15.43 15.72 15.37 15.44 1,521,934 +0.11(+0.72%)
Nov 06, 2018 15.02 15.34 15.02 15.33 931,866 +0.30(+2.00%)
Nov 05, 2018 14.95 15.06 14.90 15.03 1,090,088 +0.07(+0.47%)
Nov 02, 2018 15.13 15.23 14.92 14.96 788,400 -0.14(-0.93%)
Nov 01, 2018 15.14 15.47 14.98 15.10 1,269,870 +0.06(+0.40%)
Oct 31, 2018 14.70 15.18 14.70 15.04 1,557,800 +0.40(+2.73%)
Oct 30, 2018 14.51 14.70 14.47 14.64 1,341,454 +0.18(+1.24%)
Oct 29, 2018 14.50 14.63 14.37 14.46 1,075,593 +0.08(+0.56%)
Oct 26, 2018 14.41 14.54 14.10 14.38 747,600 -0.20(-1.37%)
Oct 25, 2018 14.45 14.71 14.29 14.58 709,519 +0.13(+0.90%)
Oct 24, 2018 14.61 15.04 14.42 14.45 1,180,622 -0.13(-0.89%)
Oct 23, 2018 14.34 14.66 13.99 14.58 1,780,993 +0.07(+0.48%)
Oct 22, 2018 14.76 14.88 14.35 14.51 1,183,972 -0.25(-1.69%)
Oct 19, 2018 14.88 14.90 14.63 14.76 1,270,800 -0.06(-0.40%)
Oct 18, 2018 15.12 15.19 14.80 14.82 547,696 -0.35(-2.31%)
Oct 17, 2018 15.37 15.57 15.08 15.17 993,959 -0.37(-2.38%)
Oct 16, 2018 15.26 15.62 15.06 15.54 1,029,504 +0.74(+5.00%)
Oct 15, 2018 14.83 14.88 14.65 14.80 707,025 -0.04(-0.27%)
Oct 12, 2018 14.53 14.93 14.46 14.84 1,330,900 +0.43(+2.98%)
Oct 11, 2018 14.47 14.62 14.36 14.41 738,598 -0.03(-0.21%)
Oct 10, 2018 14.94 14.95 14.42 14.44 1,577,182 -0.46(-3.09%)
Oct 09, 2018 14.91 15.14 14.86 14.90 816,910 -0.19(-1.26%)
Oct 08, 2018 14.90 15.11 14.90 15.09 494,024 +0.17(+1.14%)
Oct 05, 2018 14.90 15.08 14.84 14.92 585,700 +0.02(+0.13%)
Oct 04, 2018 15.11 15.12 14.80 14.90 954,437 -0.20(-1.32%)
Oct 03, 2018 15.42 15.42 15.00 15.10 1,106,125 -0.35(-2.27%)
Oct 02, 2018 15.86 15.86 15.37 15.45 1,475,354 -0.42(-2.65%)
Oct 01, 2018 16.15 16.15 15.80 15.87 1,054,937 -0.28(-1.73%)
Sep 28, 2018 16.08 16.37 16.00 16.15 2,287,700 +0.27(+1.70%)
Sep 27, 2018 15.15 16.05 15.15 15.88 2,020,421 +0.78(+5.17%)
Sep 26, 2018 14.92 15.27 14.84 15.10 844,445 +0.19(+1.27%)
Sep 25, 2018 15.05 15.06 14.81 14.91 1,017,720 -0.15(-1.00%)
Sep 24, 2018 15.65 15.65 15.04 15.06 925,413 -0.12(-0.79%)
Sep 21, 2018 15.21 15.30 15.14 15.18 1,374,300 -0.03(-0.20%)
Sep 20, 2018 15.22 15.24 15.11 15.21 452,633 +0.04(+0.26%)
Sep 19, 2018 15.25 15.34 15.14 15.17 641,642 -0.12(-0.78%)
Sep 18, 2018 15.12 15.37 15.08 15.29 846,897 +0.16(+1.06%)
Sep 17, 2018 15.34 15.35 15.04 15.13 524,337 -0.22(-1.43%)
Sep 14, 2018 15.42 15.42 15.29 15.35 692,600 -0.03(-0.20%)
Sep 13, 2018 15.53 15.53 15.18 15.38 807,446 -0.08(-0.52%)
Sep 12, 2018 15.59 15.66 15.37 15.46 956,147 -0.10(-0.64%)
Sep 11, 2018 15.32 15.57 15.11 15.56 1,196,004 +0.22(+1.43%)
Sep 10, 2018 15.21 15.39 15.12 15.34 551,164 +0.23(+1.52%)
Sep 07, 2018 15.10 15.31 15.07 15.11 2,624,300 -0.03(-0.20%)
Sep 06, 2018 15.12 15.31 15.12 15.14 1,434,769 -0.05(-0.33%)
Sep 05, 2018 15.22 15.29 15.11 15.19 743,641 -0.07(-0.46%)
Sep 04, 2018 15.52 15.66 15.23 15.26 847,036 -0.34(-2.18%)
Aug 31, 2018 15.60 15.60 15.60 0 +0.39(+2.56%)
Aug 30, 2018 15.17 15.32 15.17 15.21 929,132 -0.03(-0.20%)
Aug 29, 2018 15.19 15.32 15.17 15.24 727,709 +0.04(+0.26%)
Aug 28, 2018 15.27 15.40 15.16 15.20 705,469 -0.07(-0.46%)
Aug 27, 2018 15.32 15.32 15.20 15.27 705,668 +0.00(+0.00%)
Aug 24, 2018 15.45 15.52 15.25 15.27 941,500 -0.13(-0.84%)
Aug 23, 2018 15.84 15.87 15.39 15.40 763,213 -0.45(-2.84%)
Aug 22, 2018 16.04 16.11 15.84 15.85 647,679 -0.25(-1.55%)
Aug 21, 2018 16.08 16.17 16.06 16.10 822,038 +0.01(+0.06%)
Aug 20, 2018 15.99 16.32 15.97 16.09 953,668 +0.12(+0.75%)
Aug 17, 2018 15.95 16.17 15.77 15.97 1,727,800 +0.33(+2.11%)
Aug 16, 2018 15.50 15.66 15.42 15.64 1,847,779 +0.13(+0.84%)
Aug 15, 2018 15.47 15.57 15.43 15.51 424,174 -0.07(-0.45%)
Aug 14, 2018 15.58 15.67 15.47 15.58 657,954 +0.03(+0.19%)
Aug 13, 2018 15.42 15.63 15.33 15.55 726,819 +0.18(+1.17%)
Aug 10, 2018 15.52 15.53 15.29 15.37 704,300 -0.18(-1.16%)
Aug 09, 2018 15.35 15.61 15.35 15.55 838,175 +0.20(+1.30%)
Aug 08, 2018 15.55 15.71 15.34 15.35 791,584 -0.16(-1.03%)
Aug 07, 2018 15.46 15.69 15.37 15.51 1,254,355 +0.05(+0.32%)
Aug 06, 2018 15.55 15.70 15.34 15.46 629,947 -0.09(-0.58%)
Aug 03, 2018 15.83 15.93 15.27 15.55 1,382,500 -0.30(-1.89%)
Aug 02, 2018 15.80 16.00 14.99 15.85 2,563,886 -0.04(-0.25%)
Aug 01, 2018 15.96 16.04 15.82 15.89 980,929 -0.10(-0.63%)
Jul 31, 2018 15.95 16.02 15.87 15.99 577,012 +0.02(+0.13%)
Jul 30, 2018 16.20 16.24 15.88 15.97 732,546 -0.30(-1.84%)
Jul 27, 2018 16.33 16.35 16.19 16.27 750,800 +0.02(+0.12%)
Jul 26, 2018 16.20 16.37 16.13 16.25 1,018,577 +0.03(+0.18%)
Jul 25, 2018 16.19 16.34 16.11 16.22 582,253 -0.01(-0.06%)
Jul 24, 2018 16.32 16.41 16.14 16.23 639,312 -0.13(-0.79%)
Jul 23, 2018 16.43 16.48 16.26 16.36 493,534 -0.14(-0.85%)
Jul 20, 2018 16.56 16.68 16.46 16.50 553,903 -0.05(-0.30%)
Jul 19, 2018 16.59 16.70 16.50 16.55 460,507 -0.22(-1.31%)
Jul 18, 2018 16.80 16.80 16.61 16.77 389,510 -0.03(-0.18%)
Jul 17, 2018 16.85 16.97 16.72 16.80 770,483 -0.05(-0.30%)
Jul 16, 2018 16.74 16.86 16.68 16.85 1,046,097 +0.10(+0.60%)
Jul 13, 2018 16.59 16.79 16.57 16.75 991,900 +0.07(+0.42%)
Jul 12, 2018 16.63 16.78 16.60 16.68 562,988 +0.05(+0.30%)
Jul 11, 2018 16.96 16.96 16.30 16.63 1,257,888 -0.36(-2.12%)
Jul 10, 2018 17.02 17.06 16.88 16.99 461,046 -0.01(-0.06%)
Jul 09, 2018 16.85 17.06 16.82 17.00 822,465 +0.22(+1.31%)
Jul 06, 2018 16.69 16.85 16.69 16.78 492,382 +0.07(+0.42%)
Jul 05, 2018 16.78 16.82 16.47 16.71 392,164 +0.01(+0.06%)
Jul 03, 2018 16.70 16.70 16.70 0 +0.17(+1.03%)
Jul 02, 2018 16.45 16.68 16.43 16.53 701,131 -0.02(-0.12%)
Jun 29, 2018 16.46 16.70 16.46 16.55 531,203 +0.16(+0.98%)
Jun 28, 2018 16.43 16.54 16.37 16.39 377,811 -0.06(-0.36%)
Jun 27, 2018 16.60 16.66 16.36 16.45 547,470 -0.16(-0.96%)
Jun 26, 2018 16.74 16.75 16.52 16.61 476,291 -0.11(-0.66%)
Jun 25, 2018 16.51 16.75 16.42 16.72 784,229 +0.22(+1.33%)
Jun 22, 2018 16.54 16.62 16.42 16.50 386,929 +0.05(+0.30%)
Jun 21, 2018 16.28 16.53 16.19 16.45 943,608 +0.17(+1.04%)
Jun 20, 2018 16.19 16.33 16.13 16.28 314,865 +0.07(+0.43%)
Jun 19, 2018 16.23 16.42 16.06 16.21 559,580 -0.05(-0.31%)
Jun 18, 2018 16.43 16.47 16.20 16.26 891,638 -0.25(-1.51%)
Jun 15, 2018 16.45 16.45 16.51 445,724 +0.06(+0.36%)
Jun 14, 2018 16.58 16.64 16.31 16.45 717,956 -0.07(-0.42%)
Jun 13, 2018 16.25 16.57 16.22 16.52 1,373,707 +0.27(+1.66%)
Jun 12, 2018 16.21 16.28 16.11 16.25 323,876 +0.12(+0.74%)
Jun 11, 2018 16.00 16.27 15.95 16.13 649,877 +0.13(+0.81%)
Jun 08, 2018 15.91 16.16 15.91 16.00 786,387 +0.09(+0.57%)
Jun 07, 2018 16.06 16.16 15.89 15.91 470,371 -0.21(-1.30%)
Jun 06, 2018 15.98 16.12 674,356 -0.02(-0.12%)
Jun 05, 2018 15.99 16.23 15.94 16.14 719,196 +0.09(+0.56%)
Jun 04, 2018 16.20 16.30 16.02 16.05 668,762 -0.13(-0.80%)
Jun 01, 2018 16.24 16.31 15.97 16.18 943,969 +0.40(+2.53%)
May 31, 2018 15.96 15.98 15.65 15.78 642,576 -0.23(-1.44%)
May 30, 2018 15.84 16.15 15.78 16.01 576,484 +0.16(+1.01%)
May 29, 2018 15.84 16.12 15.74 15.85 518,225 +0.02(+0.13%)
May 25, 2018 15.83 15.83 15.83 0 -0.01(-0.06%)
May 24, 2018 15.90 16.11 15.81 15.84 519,621 -0.07(-0.44%)
May 23, 2018 15.84 16.09 15.78 15.91 395,214 +0.04(+0.25%)
May 22, 2018 15.98 16.09 15.71 15.87 513,735 -0.12(-0.75%)
May 21, 2018 15.63 16.08 15.61 15.99 636,973 +0.38(+2.43%)
May 18, 2018 15.94 15.94 15.59 15.61 676,328 -0.31(-1.95%)
May 17, 2018 16.03 16.09 15.88 15.92 702,063 -0.15(-0.93%)
May 16, 2018 16.07 16.26 15.90 16.07 749,889 +0.24(+1.52%)
May 15, 2018 15.75 15.88 15.59 15.83 848,143 -0.02(-0.13%)
May 14, 2018 15.95 16.11 15.81 15.85 565,255 -0.15(-0.94%)
May 11, 2018 16.25 16.25 15.96 16.00 616,643 -0.19(-1.17%)
May 10, 2018 16.10 16.43 16.10 16.19 3,246,991 +0.41(+2.60%)
May 09, 2018 15.76 15.87 15.60 15.78 791,451 +0.08(+0.51%)
May 08, 2018 15.50 15.86 15.45 15.70 653,979 +0.21(+1.36%)
May 07, 2018 15.49 15.59 15.29 15.49 1,054,727 +0.07(+0.45%)
May 04, 2018 15.12 15.57 14.99 15.42 1,709,597 +0.37(+2.46%)
May 03, 2018 14.71 15.27 14.61 15.05 1,303,228 +0.88(+6.21%)
May 02, 2018 14.18 14.30 14.16 14.17 571,203 -0.06(-0.42%)
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.