Imax Corp (NY: IMAX )

24.30 +2.62 (+12.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.45 18.65 18.18 18.65 801,139 +0.15(+0.81%)
Aug 30, 2017 18.20 18.65 18.10 18.50 643,638 +0.25(+1.37%)
Aug 29, 2017 18.75 18.80 18.20 18.25 533,911 -0.55(-2.93%)
Aug 28, 2017 18.80 19.25 18.60 18.80 1,138,602 +0.00(+0.00%)
Aug 25, 2017 18.45 19.18 18.25 18.80 763,492 +0.45(+2.45%)
Aug 24, 2017 17.75 18.60 17.73 18.35 1,246,200 +0.65(+3.67%)
Aug 23, 2017 18.00 18.15 17.57 17.70 934,012 -0.35(-1.94%)
Aug 22, 2017 18.10 18.15 17.77 18.05 585,816 +0.00(+0.00%)
Aug 21, 2017 18.30 18.35 17.80 18.05 866,353 -0.20(-1.10%)
Aug 18, 2017 18.70 18.95 18.12 18.25 1,461,963 -0.50(-2.67%)
Aug 17, 2017 18.30 18.88 18.30 18.75 1,031,968 +0.35(+1.90%)
Aug 16, 2017 18.55 18.75 18.30 18.40 620,886 -0.15(-0.81%)
Aug 15, 2017 18.85 18.95 18.40 18.55 1,001,076 -0.30(-1.59%)
Aug 14, 2017 19.10 19.25 18.75 18.85 1,004,617 -0.15(-0.79%)
Aug 11, 2017 19.45 19.60 18.90 19.00 955,022 -0.60(-3.06%)
Aug 10, 2017 19.80 19.80 19.32 19.60 1,477,445 -0.25(-1.26%)
Aug 09, 2017 20.50 20.50 19.85 19.85 710,001 -0.80(-3.87%)
Aug 08, 2017 20.45 20.85 20.40 20.65 1,666,861 +0.20(+0.98%)
Aug 07, 2017 20.35 20.55 20.15 20.45 748,978 +0.00(+0.00%)
Aug 04, 2017 20.25 20.60 20.12 20.45 1,021,913 +0.15(+0.74%)
Aug 03, 2017 20.35 20.95 20.25 20.30 1,095,198 +0.00(+0.00%)
Aug 02, 2017 20.90 21.25 19.32 20.30 4,515,840 -1.75(-7.94%)
Aug 01, 2017 21.40 22.25 21.35 22.05 1,195,051 +0.65(+3.04%)
Jul 31, 2017 21.95 21.95 21.30 21.40 1,100,388 -0.55(-2.51%)
Jul 28, 2017 20.95 22.00 20.90 21.95 2,662,545 +0.85(+4.03%)
Jul 27, 2017 21.80 21.80 20.40 21.10 2,534,344 -0.75(-3.43%)
Jul 26, 2017 21.70 22.10 21.35 21.85 1,944,099 +0.15(+0.69%)
Jul 25, 2017 21.55 21.85 21.00 21.70 1,751,222 +0.20(+0.93%)
Jul 24, 2017 21.50 21.95 21.43 21.50 1,476,124 +0.25(+1.18%)
Jul 21, 2017 21.25 21.45 21.10 21.25 1,333,444 +0.05(+0.24%)
Jul 20, 2017 21.35 20.60 21.20 1,288,139 +0.55(+2.66%)
Jul 19, 2017 20.50 21.30 20.30 20.65 1,889,935 +0.15(+0.73%)
Jul 18, 2017 20.35 20.75 20.05 20.50 2,799,152 +0.20(+0.99%)
Jul 17, 2017 21.50 21.52 20.25 20.30 2,245,775 -1.20(-5.58%)
Jul 14, 2017 21.75 21.90 21.20 21.50 995,226 -0.25(-1.15%)
Jul 13, 2017 21.25 21.90 21.25 21.75 840,826 +0.55(+2.59%)
Jul 12, 2017 21.75 22.35 21.15 21.20 1,485,715 -1.15(-5.15%)
Jul 11, 2017 21.95 22.75 21.80 22.35 1,334,720 +0.35(+1.59%)
Jul 10, 2017 21.50 22.25 21.30 22.00 1,640,292 +0.45(+2.09%)
Jul 07, 2017 21.15 21.60 21.05 21.55 1,033,396 +0.40(+1.89%)
Jul 06, 2017 21.35 21.70 21.02 21.15 1,361,735 -0.50(-2.31%)
Jul 05, 2017 22.40 22.90 21.55 21.65 1,651,645 -0.65(-2.91%)
Jul 03, 2017 22.10 22.60 21.90 22.30 464,826 +0.30(+1.36%)
Jun 30, 2017 23.15 23.15 21.70 22.00 2,222,933 -1.10(-4.76%)
Jun 29, 2017 23.15 23.30 22.75 23.10 1,138,726 -0.10(-0.43%)
Jun 28, 2017 23.25 23.65 23.05 23.20 1,097,462 +0.05(+0.22%)
Jun 27, 2017 23.50 23.70 23.00 23.15 1,353,658 -0.30(-1.28%)
Jun 26, 2017 23.30 23.70 23.15 23.45 1,153,619 +0.15(+0.64%)
Jun 23, 2017 22.90 23.27 22.50 23.30 1,959,201 +0.25(+1.08%)
Jun 22, 2017 24.20 24.20 22.80 23.05 3,549,889 -1.15(-4.75%)
Jun 21, 2017 24.30 24.48 24.20 24.20 994,217 -0.30(-1.22%)
Jun 20, 2017 24.95 25.05 24.45 24.50 1,316,348 -0.55(-2.20%)
Jun 19, 2017 25.25 25.40 24.90 25.05 832,831 -0.15(-0.60%)
Jun 16, 2017 24.85 25.55 24.85 25.20 1,860,823 +0.20(+0.80%)
Jun 15, 2017 25.10 25.30 24.90 25.00 1,987,075 -0.10(-0.40%)
Jun 14, 2017 25.25 25.80 25.10 25.10 1,201,150 -0.15(-0.59%)
Jun 13, 2017 25.20 25.95 24.90 25.25 2,968,272 +1.25(+5.21%)
Jun 12, 2017 24.15 24.50 23.90 24.00 1,047,276 -0.10(-0.41%)
Jun 09, 2017 24.15 24.30 23.75 24.10 1,835,571 -0.05(-0.21%)
Jun 08, 2017 24.20 24.30 23.60 24.15 1,288,467 -0.10(-0.41%)
Jun 07, 2017 24.70 24.80 24.00 24.25 1,765,688 -0.90(-3.58%)
Jun 06, 2017 25.90 25.90 24.75 25.15 1,378,836 -0.70(-2.71%)
Jun 05, 2017 26.20 26.30 25.75 25.85 1,418,732 -0.55(-2.08%)
Jun 02, 2017 25.80 26.75 25.80 26.40 2,221,364 +0.40(+1.54%)
Jun 01, 2017 25.20 26.35 25.10 26.00 1,500,327 +0.95(+3.79%)
May 31, 2017 25.65 25.68 24.30 25.05 2,534,121 -0.60(-2.34%)
May 30, 2017 26.85 26.95 25.35 25.65 1,677,308 -1.35(-5.00%)
May 26, 2017 25.80 27.35 25.75 27.00 3,393,765 +1.20(+4.65%)
May 25, 2017 26.00 26.65 25.50 25.80 2,061,212 +0.20(+0.78%)
May 24, 2017 26.40 26.60 24.95 25.60 5,000,616 -0.90(-3.40%)
May 23, 2017 27.05 27.20 26.40 26.50 992,855 -0.50(-1.85%)
May 22, 2017 27.25 27.77 26.95 27.00 1,295,192 -0.10(-0.37%)
May 19, 2017 27.05 27.52 27.00 27.10 1,270,182 +0.00(+0.00%)
May 18, 2017 27.00 27.52 26.80 27.10 1,275,790 +0.00(+0.00%)
May 17, 2017 27.35 27.40 26.95 27.10 1,500,529 -0.50(-1.81%)
May 16, 2017 28.00 28.30 27.43 27.60 1,357,805 -0.30(-1.08%)
May 15, 2017 29.10 29.10 27.88 27.90 2,025,374 -1.20(-4.12%)
May 12, 2017 29.85 30.05 29.05 29.10 962,049 -0.75(-2.51%)
May 11, 2017 30.25 30.60 29.70 29.85 645,754 -0.50(-1.65%)
May 10, 2017 30.45 30.60 29.95 30.35 996,201 -0.15(-0.49%)
May 09, 2017 30.30 31.00 30.30 30.50 898,596 +0.10(+0.33%)
May 08, 2017 30.65 30.80 30.20 30.40 927,875 -0.25(-0.82%)
May 05, 2017 30.50 30.93 30.20 30.65 485,029 +0.20(+0.66%)
May 04, 2017 30.75 30.75 29.75 30.45 1,402,494 -0.40(-1.30%)
May 03, 2017 30.80 30.95 30.60 30.85 587,446 -0.10(-0.32%)
May 02, 2017 30.90 30.95 30.68 30.95 411,501 +0.15(+0.49%)
May 01, 2017 30.70 30.88 30.25 30.80 662,561 +0.30(+0.98%)
Apr 28, 2017 30.80 30.80 30.15 30.50 483,770 -0.25(-0.81%)
Apr 27, 2017 31.20 31.35 30.60 30.75 557,060 -0.45(-1.44%)
Apr 26, 2017 31.15 31.40 30.90 31.20 730,141 +0.05(+0.16%)
Apr 25, 2017 31.25 31.50 31.10 31.15 822,976 +0.00(+0.00%)
Apr 24, 2017 32.25 32.35 30.90 31.15 1,172,786 -0.75(-2.35%)
Apr 21, 2017 31.90 32.20 31.07 31.90 1,830,533 -0.20(-0.62%)
Apr 20, 2017 32.75 33.50 31.40 32.10 1,600,819 -0.10(-0.31%)
Apr 19, 2017 32.40 32.65 31.97 32.20 942,703 +0.00(+0.00%)
Apr 18, 2017 32.60 32.70 32.05 32.20 564,531 -0.45(-1.38%)
Apr 17, 2017 31.85 32.85 31.85 32.65 1,046,735 +0.75(+2.35%)
Apr 13, 2017 31.65 32.02 31.50 31.90 1,187,963 +0.25(+0.79%)
Apr 12, 2017 32.15 32.35 31.60 31.65 701,542 -0.60(-1.86%)
Apr 11, 2017 31.85 32.40 31.85 32.25 910,849 +0.20(+0.62%)
Apr 10, 2017 32.10 32.40 31.86 32.05 499,815 +0.10(+0.31%)
Apr 07, 2017 32.50 32.65 31.82 31.95 827,737 -0.65(-1.99%)
Apr 06, 2017 32.80 32.80 32.10 32.60 736,664 -0.25(-0.76%)
Apr 05, 2017 33.65 33.77 32.67 32.85 535,803 -0.70(-2.09%)
Apr 04, 2017 33.55 33.80 33.40 33.55 357,007 -0.05(-0.15%)
Apr 03, 2017 34.05 34.35 33.45 33.60 538,579 -0.40(-1.18%)
Mar 31, 2017 33.95 34.05 33.80 34.00 632,396 -0.05(-0.15%)
Mar 30, 2017 33.75 34.15 33.75 34.05 514,245 +0.25(+0.74%)
Mar 29, 2017 33.95 34.10 33.77 33.80 482,236 -0.20(-0.59%)
Mar 28, 2017 34.15 34.60 33.95 34.00 660,282 -0.10(-0.29%)
Mar 27, 2017 33.45 34.30 33.35 34.10 440,504 +0.15(+0.44%)
Mar 24, 2017 33.95 34.40 33.85 33.95 515,990 +0.05(+0.15%)
Mar 23, 2017 33.25 33.95 33.25 33.90 576,003 +0.60(+1.80%)
Mar 22, 2017 33.05 33.40 32.70 33.30 479,094 +0.15(+0.45%)
Mar 21, 2017 34.30 34.35 33.05 33.15 1,022,357 -1.10(-3.21%)
Mar 20, 2017 33.75 34.50 33.58 34.25 1,298,996 +0.60(+1.78%)
Mar 17, 2017 33.00 34.02 32.80 33.65 1,368,649 +0.85(+2.59%)
Mar 16, 2017 32.90 33.20 32.55 32.80 648,282 -0.10(-0.30%)
Mar 15, 2017 33.15 33.30 32.90 32.90 318,619 -0.20(-0.60%)
Mar 14, 2017 33.15 33.40 32.95 33.10 504,013 -0.15(-0.45%)
Mar 13, 2017 33.50 33.05 33.25 484,293 +0.10(+0.30%)
Mar 10, 2017 32.85 33.50 32.85 33.15 1,088,216 +0.30(+0.91%)
Mar 09, 2017 32.45 32.90 32.23 32.85 725,881 +0.40(+1.23%)
Mar 08, 2017 32.55 32.62 32.10 32.45 1,088,536 +0.00(+0.00%)
Mar 07, 2017 32.20 32.80 32.10 32.45 1,417,327 +0.15(+0.46%)
Mar 06, 2017 32.30 32.45 32.25 32.30 771,131 -0.20(-0.62%)
Mar 03, 2017 32.60 32.75 32.30 32.50 1,087,111 -0.10(-0.31%)
Mar 02, 2017 32.55 32.85 32.35 32.60 889,107 -0.05(-0.15%)
Mar 01, 2017 32.75 32.92 32.45 32.65 1,158,178 +0.30(+0.93%)
Feb 28, 2017 32.40 32.40 31.90 32.35 1,255,629 +0.00(+0.00%)
Feb 27, 2017 32.60 32.95 32.00 32.35 1,076,949 -0.40(-1.22%)
Feb 24, 2017 31.50 33.08 31.50 32.75 2,001,665 +1.60(+5.14%)
Feb 23, 2017 30.85 31.25 30.45 31.15 1,165,572 +0.40(+1.30%)
Feb 22, 2017 31.00 31.10 30.65 30.75 1,374,208 -0.15(-0.49%)
Feb 21, 2017 31.40 31.50 30.85 30.90 1,497,548 -0.55(-1.75%)
Feb 17, 2017 31.45 31.45 31.45 0 +0.15(+0.48%)
Feb 16, 2017 32.70 32.70 31.10 31.30 2,189,386 -1.70(-5.15%)
Feb 15, 2017 32.75 33.08 32.45 33.00 338,940 +0.20(+0.61%)
Feb 14, 2017 33.15 33.25 32.55 32.80 545,311 -0.50(-1.50%)
Feb 13, 2017 33.00 33.80 33.00 33.30 579,725 +0.60(+1.83%)
Feb 10, 2017 33.05 33.42 32.60 32.70 1,383,756 -0.20(-0.61%)
Feb 09, 2017 32.80 33.55 32.75 32.90 504,176 +0.10(+0.30%)
Feb 08, 2017 32.15 32.85 31.80 32.80 638,621 +0.65(+2.02%)
Feb 07, 2017 31.65 32.65 31.55 32.15 468,325 +0.55(+1.74%)
Feb 06, 2017 31.60 31.80 31.00 31.60 788,728 -0.20(-0.63%)
Feb 03, 2017 31.85 32.05 31.65 31.80 338,181 +0.15(+0.47%)
Feb 02, 2017 31.65 31.75 31.40 31.65 424,006 +0.05(+0.16%)
Feb 01, 2017 32.20 32.95 31.45 31.60 764,469 -1.00(-3.07%)
Jan 31, 2017 32.35 32.90 32.15 32.60 567,793 +0.15(+0.46%)
Jan 30, 2017 32.80 32.95 32.35 32.45 438,080 -0.60(-1.82%)
Jan 27, 2017 33.20 33.35 32.90 33.05 625,589 -0.20(-0.60%)
Jan 26, 2017 33.05 33.35 32.95 33.25 547,193 +0.10(+0.30%)
Jan 25, 2017 32.85 33.30 32.50 33.15 346,797 +0.65(+2.00%)
Jan 24, 2017 31.85 32.58 31.80 32.50 537,499 +0.65(+2.04%)
Jan 23, 2017 31.80 32.00 31.40 31.85 532,591 -0.10(-0.31%)
Jan 20, 2017 31.75 32.05 31.50 31.95 316,851 +0.30(+0.95%)
Jan 19, 2017 31.50 31.73 31.20 31.65 377,540 +0.20(+0.64%)
Jan 18, 2017 31.75 31.85 31.10 31.45 499,633 -0.25(-0.79%)
Jan 17, 2017 32.80 32.80 31.65 31.70 708,041 -1.30(-3.94%)
Jan 13, 2017 33.00 33.00 33.00 0 +0.15(+0.46%)
Jan 12, 2017 32.80 33.38 32.70 32.85 906,851 -0.15(-0.45%)
Jan 11, 2017 32.20 33.05 32.00 33.00 789,317 +0.85(+2.64%)
Jan 10, 2017 31.95 32.73 31.86 32.15 1,026,431 +0.10(+0.31%)
Jan 09, 2017 31.85 32.17 31.45 32.05 747,350 +0.00(+0.00%)
Jan 06, 2017 32.00 32.45 31.90 32.05 453,412 +0.00(+0.00%)
Jan 05, 2017 32.05 32.25 31.85 32.05 600,896 +0.10(+0.31%)
Jan 04, 2017 32.10 32.30 31.80 31.95 515,736 +0.05(+0.16%)
Jan 03, 2017 31.65 32.20 31.52 31.90 876,979 +0.50(+1.59%)
Dec 30, 2016 31.40 31.40 31.40 0 -0.15(-0.48%)
Dec 29, 2016 31.10 31.65 31.00 31.55 581,649 +0.50(+1.61%)
Dec 28, 2016 31.90 31.95 30.90 31.05 413,363 -0.75(-2.36%)
Dec 27, 2016 31.10 31.95 30.95 31.80 559,973 +0.70(+2.25%)
Dec 23, 2016 31.10 31.10 31.10 0 +0.35(+1.14%)
Dec 22, 2016 31.25 31.25 30.50 30.75 424,383 -0.45(-1.44%)
Dec 21, 2016 31.05 31.45 30.95 31.20 525,794 +0.10(+0.32%)
Dec 20, 2016 31.15 31.50 30.75 31.10 636,331 -0.05(-0.16%)
Dec 19, 2016 30.80 31.35 30.74 31.15 588,910 +0.25(+0.81%)
Dec 16, 2016 31.60 31.60 30.20 30.90 1,232,439 -0.45(-1.44%)
Dec 15, 2016 31.65 31.90 31.30 31.35 526,881 -0.25(-0.79%)
Dec 14, 2016 31.75 32.05 31.35 31.60 377,736 -0.20(-0.63%)
Dec 13, 2016 32.15 32.40 31.75 31.80 346,540 -0.30(-0.93%)
Dec 12, 2016 32.30 32.35 31.55 32.10 481,626 -0.45(-1.38%)
Dec 09, 2016 32.25 32.80 32.15 32.55 488,098 +0.10(+0.31%)
Dec 08, 2016 32.25 32.50 31.66 32.45 859,373 +0.40(+1.25%)
Dec 07, 2016 31.40 32.30 31.05 32.05 948,036 +0.80(+2.56%)
Dec 06, 2016 31.30 31.60 30.65 31.25 1,060,323 +0.10(+0.32%)
Dec 05, 2016 31.20 31.50 30.95 31.15 603,379 +0.10(+0.32%)
Dec 02, 2016 31.00 31.25 30.57 31.05 820,191 +0.00(+0.00%)
Dec 01, 2016 32.15 32.15 30.85 31.05 881,453 -0.90(-2.82%)
Nov 30, 2016 31.55 32.10 31.20 31.95 1,093,744 +0.40(+1.27%)
Nov 29, 2016 31.75 32.00 31.00 31.55 2,288,440 -0.50(-1.56%)
Nov 28, 2016 34.30 34.45 31.88 32.05 1,277,441 -2.45(-7.10%)
Nov 25, 2016 34.30 34.55 34.00 34.50 215,810 +0.40(+1.17%)
Nov 23, 2016 34.10 34.10 34.10 0 -0.05(-0.15%)
Nov 22, 2016 34.80 35.30 34.10 34.15 1,616,960 -0.65(-1.87%)
Nov 21, 2016 34.55 34.85 33.90 34.80 1,564,805 +0.30(+0.87%)
Nov 18, 2016 34.15 34.70 34.05 34.50 495,228 +0.20(+0.58%)
Nov 17, 2016 33.85 34.60 33.77 34.30 805,401 +0.60(+1.78%)
Nov 16, 2016 32.60 34.25 32.60 33.70 844,721 +0.70(+2.12%)
Nov 15, 2016 32.80 33.20 32.35 33.00 598,011 +0.25(+0.76%)
Nov 14, 2016 32.70 33.20 32.40 32.75 509,069 +0.20(+0.61%)
Nov 11, 2016 32.40 32.90 32.35 32.55 591,992 +0.15(+0.46%)
Nov 10, 2016 32.50 32.98 32.05 32.40 894,487 +0.25(+0.78%)
Nov 09, 2016 30.25 32.45 29.85 32.15 1,117,506 +0.70(+2.23%)
Nov 08, 2016 31.55 32.00 31.29 31.45 606,413 -0.05(-0.16%)
Nov 07, 2016 31.60 31.88 31.25 31.50 862,674 +0.45(+1.45%)
Nov 04, 2016 30.15 31.15 29.90 31.05 1,156,322 +0.90(+2.99%)
Nov 03, 2016 29.85 30.40 29.85 30.15 550,843 +0.30(+1.01%)
Nov 02, 2016 29.75 30.10 29.25 29.85 936,128 +0.10(+0.34%)
Nov 01, 2016 30.50 30.50 29.45 29.75 614,762 -0.50(-1.65%)
Oct 31, 2016 30.50 30.60 29.95 30.25 676,631 -0.09(-0.30%)
Oct 28, 2016 30.37 30.83 30.28 30.34 458,257 -0.06(-0.20%)
Oct 27, 2016 31.06 31.06 30.14 30.40 769,540 -0.48(-1.55%)
Oct 26, 2016 30.52 31.30 30.50 30.88 693,674 +0.10(+0.32%)
Oct 25, 2016 31.05 31.19 30.26 30.78 1,191,596 -0.23(-0.74%)
Oct 24, 2016 31.54 31.59 31.01 31.01 874,705 -0.21(-0.67%)
Oct 21, 2016 31.32 31.73 30.98 31.22 1,443,808 -0.51(-1.61%)
Oct 20, 2016 32.01 32.88 31.30 31.73 3,401,835 +1.29(+4.24%)
Oct 19, 2016 30.32 30.50 29.81 30.44 1,109,391 +0.30(+1.00%)
Oct 18, 2016 29.89 30.66 29.75 30.14 896,519 +0.42(+1.41%)
Oct 17, 2016 29.92 30.25 29.20 29.72 2,361,141 -0.45(-1.49%)
Oct 14, 2016 28.72 30.24 28.63 30.17 1,938,420 +1.55(+5.42%)
Oct 13, 2016 27.69 28.82 27.59 28.62 947,294 +0.67(+2.40%)
Oct 12, 2016 28.28 28.28 26.48 27.95 2,233,023 -0.33(-1.17%)
Oct 11, 2016 28.99 29.02 27.85 28.28 819,730 -0.80(-2.75%)
Oct 10, 2016 29.08 29.39 29.06 29.08 458,522 +0.05(+0.17%)
Oct 07, 2016 29.20 29.44 28.74 29.03 510,692 -0.21(-0.72%)
Oct 06, 2016 29.28 29.48 29.19 29.24 508,571 -0.17(-0.58%)
Oct 05, 2016 29.30 29.74 29.25 29.41 749,061 +0.15(+0.51%)
Oct 04, 2016 28.22 29.33 28.02 29.26 1,266,541 +1.05(+3.72%)
Oct 03, 2016 28.67 28.99 27.98 28.21 1,180,893 -0.76(-2.62%)
Sep 30, 2016 28.65 29.10 28.50 28.97 1,326,661 +0.19(+0.66%)
Sep 29, 2016 29.22 29.36 28.68 28.78 738,100 -0.62(-2.11%)
Sep 28, 2016 29.53 29.68 29.23 29.40 1,371,928 -0.18(-0.61%)
Sep 27, 2016 29.42 29.58 29.23 29.58 348,132 +0.18(+0.61%)
Sep 26, 2016 29.68 29.76 29.11 29.40 333,080 -0.40(-1.34%)
Sep 23, 2016 29.33 29.95 29.33 29.80 572,708 +0.42(+1.43%)
Sep 22, 2016 29.50 29.54 28.97 29.38 1,347,435 -0.09(-0.31%)
Sep 21, 2016 29.07 29.49 29.01 29.47 434,645 +0.38(+1.31%)
Sep 20, 2016 29.41 29.44 28.97 29.09 630,726 -0.32(-1.09%)
Sep 19, 2016 29.30 29.60 29.06 29.41 583,782 +0.22(+0.75%)
Sep 16, 2016 29.63 29.84 28.82 29.19 1,031,783 -0.45(-1.52%)
Sep 15, 2016 28.73 29.74 28.58 29.64 860,620 +0.91(+3.17%)
Sep 14, 2016 28.82 29.16 28.54 28.73 1,076,887 -0.32(-1.10%)
Sep 13, 2016 29.05 29.38 28.43 29.05 1,041,683 -0.55(-1.86%)
Sep 12, 2016 28.96 29.77 28.81 29.60 808,874 +0.58(+2.00%)
Sep 09, 2016 29.35 29.53 28.97 29.02 933,350 -0.48(-1.63%)
Sep 08, 2016 30.11 30.16 29.25 29.50 807,534 -0.64(-2.12%)
Sep 07, 2016 30.00 30.27 29.80 30.14 751,340 +0.01(+0.03%)
Sep 06, 2016 31.15 31.15 29.91 30.13 1,087,151 -1.08(-3.46%)
Sep 02, 2016 30.84 31.21 31.21 31.21 613,200 +0.50(+1.63%)
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.