Blackberry Ltd (TSX: BB )

3.150 -0.100 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.02 14.14 13.01 13.95 7,372,718 +0.95(+7.31%)
Sep 28, 2017 12.39 13.47 12.20 13.00 8,766,921 +1.47(+12.75%)
Sep 27, 2017 11.59 11.53 1,885,151 +0.24(+2.13%)
Sep 26, 2017 11.33 11.44 11.26 11.29 917,567 -0.02(-0.18%)
Sep 25, 2017 11.29 11.36 11.22 11.31 1,343,553 +0.05(+0.44%)
Sep 22, 2017 11.81 11.87 11.23 11.26 2,974,670 -0.58(-4.90%)
Sep 21, 2017 12.17 12.17 11.78 11.84 1,945,369 -0.31(-2.55%)
Sep 20, 2017 11.20 12.27 11.13 12.15 4,580,659 +0.96(+8.58%)
Sep 19, 2017 11.38 11.44 11.18 11.19 1,404,105 -0.18(-1.58%)
Sep 18, 2017 11.30 11.48 11.29 11.37 807,674 +0.09(+0.80%)
Sep 15, 2017 11.30 11.40 11.24 11.28 4,010,214 -0.02(-0.18%)
Sep 14, 2017 11.16 11.35 11.10 11.30 793,674 +0.13(+1.16%)
Sep 13, 2017 11.33 11.36 11.14 11.17 968,879 -0.14(-1.24%)
Sep 12, 2017 11.09 11.34 10.98 11.31 771,465 +0.22(+1.98%)
Sep 11, 2017 11.01 11.13 10.99 11.09 581,386 +0.15(+1.37%)
Sep 08, 2017 11.04 11.07 10.94 10.94 513,854 -0.11(-1.00%)
Sep 07, 2017 11.06 11.11 11.01 11.05 656,641 -0.01(-0.09%)
Sep 06, 2017 11.20 11.25 10.97 11.06 1,025,624 -0.10(-0.90%)
Sep 05, 2017 11.17 11.25 11.00 11.16 1,329,437 -0.18(-1.59%)
Sep 01, 2017 11.59 11.59 11.34 11.34 1,679,324 -0.23(-1.99%)
Aug 31, 2017 11.43 11.62 11.40 11.57 1,216,998 +0.15(+1.31%)
Aug 30, 2017 11.36 11.50 11.33 11.42 1,907,374 +0.10(+0.88%)
Aug 29, 2017 11.14 11.36 11.05 11.32 948,547 +0.07(+0.62%)
Aug 28, 2017 11.18 11.26 11.03 11.25 716,139 +0.05(+0.45%)
Aug 25, 2017 11.24 11.30 11.13 11.20 834,281 -0.01(-0.09%)
Aug 24, 2017 11.11 11.26 11.06 11.21 838,282 +0.15(+1.36%)
Aug 23, 2017 10.99 11.10 10.99 11.06 570,559 +0.02(+0.18%)
Aug 22, 2017 10.83 11.16 10.83 11.04 866,270 +0.25(+2.32%)
Aug 21, 2017 10.86 10.92 10.66 10.79 1,112,006 -0.13(-1.19%)
Aug 18, 2017 11.01 11.01 10.87 10.92 1,597,444 -0.13(-1.18%)
Aug 17, 2017 11.13 11.25 11.02 11.05 813,514 -0.10(-0.90%)
Aug 16, 2017 11.27 11.33 11.13 11.15 1,019,497 -0.09(-0.80%)
Aug 15, 2017 11.46 11.48 11.23 11.24 1,012,893 -0.16(-1.40%)
Aug 14, 2017 11.21 11.44 11.18 11.40 1,122,700 +0.26(+2.33%)
Aug 11, 2017 11.05 11.28 11.03 11.14 1,151,814 +0.03(+0.27%)
Aug 10, 2017 11.30 11.34 11.07 11.11 1,364,595 -0.26(-2.29%)
Aug 09, 2017 11.33 11.47 11.26 11.37 1,080,220 -0.04(-0.35%)
Aug 08, 2017 11.64 11.65 11.35 11.41 1,814,719 -0.54(-4.52%)
Aug 04, 2017 11.89 11.96 11.80 11.95 993,700 +0.10(+0.84%)
Aug 03, 2017 11.95 12.03 11.83 11.85 928,585 -0.08(-0.67%)
Aug 02, 2017 11.95 12.06 11.81 11.93 1,097,608 +0.02(+0.17%)
Aug 01, 2017 11.69 11.95 11.69 11.91 911,413 +0.22(+1.88%)
Jul 31, 2017 12.10 12.19 11.67 11.69 1,681,022 -0.42(-3.47%)
Jul 28, 2017 12.12 12.12 11.98 12.11 925,922 -0.11(-0.90%)
Jul 27, 2017 12.34 12.38 12.01 12.22 1,416,412 -0.08(-0.65%)
Jul 26, 2017 12.51 12.52 12.28 12.30 1,255,571 -0.16(-1.28%)
Jul 25, 2017 12.54 12.59 12.32 12.46 1,805,240 -0.16(-1.27%)
Jul 24, 2017 12.55 12.70 12.45 12.62 860,088 +0.05(+0.40%)
Jul 21, 2017 12.71 12.73 12.52 12.57 1,193,221 -0.20(-1.57%)
Jul 20, 2017 13.04 12.70 12.77 1,594,740 -0.01(-0.08%)
Jul 19, 2017 12.42 12.90 12.42 12.78 1,665,096 +0.32(+2.57%)
Jul 18, 2017 12.55 12.60 12.39 12.46 1,061,949 -0.16(-1.27%)
Jul 17, 2017 12.64 12.64 12.46 12.62 907,585 +0.02(+0.16%)
Jul 14, 2017 12.56 12.72 12.56 12.60 836,495 +0.02(+0.16%)
Jul 13, 2017 12.60 12.68 12.54 12.58 994,359 -0.03(-0.24%)
Jul 12, 2017 12.93 12.98 12.59 12.61 1,364,872 -0.24(-1.87%)
Jul 11, 2017 12.71 12.86 12.65 12.85 1,285,405 +0.14(+1.10%)
Jul 10, 2017 12.74 12.80 12.59 12.71 1,376,659 -0.04(-0.31%)
Jul 07, 2017 12.59 12.79 12.57 12.75 1,880,738 +0.16(+1.27%)
Jul 06, 2017 12.70 12.77 12.58 12.59 1,642,955 -0.23(-1.79%)
Jul 05, 2017 12.78 12.84 12.60 12.82 3,005,806 +0.09(+0.71%)
Jul 04, 2017 12.86 12.88 12.67 12.73 596,526 -0.23(-1.77%)
Jul 03, 2017 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 30, 2017 13.03 13.08 12.75 12.96 1,968,841 -0.05(-0.38%)
Jun 29, 2017 13.27 13.30 12.87 13.01 2,832,030 -0.34(-2.55%)
Jun 28, 2017 13.20 13.47 13.15 13.35 2,134,444 +0.21(+1.60%)
Jun 27, 2017 13.34 13.75 13.12 13.14 4,492,550 -0.45(-3.31%)
Jun 26, 2017 12.71 13.67 12.60 13.59 4,702,840 +0.73(+5.68%)
Jun 23, 2017 13.52 13.66 12.75 12.86 6,808,342 -1.80(-12.28%)
Jun 22, 2017 14.19 14.74 13.84 14.66 3,235,066 +0.49(+3.46%)
Jun 21, 2017 14.25 14.30 14.03 14.17 1,986,543 -0.05(-0.35%)
Jun 20, 2017 14.25 14.41 14.13 14.22 1,716,416 +0.02(+0.14%)
Jun 19, 2017 14.11 14.31 14.02 14.20 2,101,874 +0.30(+2.16%)
Jun 16, 2017 13.90 14.13 13.82 13.90 4,254,118 -0.07(-0.50%)
Jun 15, 2017 13.85 13.99 13.74 13.97 2,361,206 +0.00(+0.00%)
Jun 14, 2017 14.38 14.38 13.86 13.97 2,659,851 -0.38(-2.65%)
Jun 13, 2017 14.21 14.37 14.00 14.35 2,495,644 +0.24(+1.70%)
Jun 12, 2017 14.89 14.89 14.10 14.11 3,448,312 -0.74(-4.98%)
Jun 09, 2017 15.18 15.65 14.52 14.85 5,076,226 -0.24(-1.59%)
Jun 08, 2017 14.87 15.11 14.80 15.09 1,678,609 +0.19(+1.28%)
Jun 07, 2017 15.04 15.24 14.86 14.90 2,955,556 -0.10(-0.67%)
Jun 06, 2017 14.86 15.20 14.78 15.00 2,265,856 -0.05(-0.33%)
Jun 05, 2017 15.25 15.43 14.91 15.05 2,055,845 -0.17(-1.12%)
Jun 02, 2017 15.48 15.49 14.72 15.22 4,437,435 -0.20(-1.30%)
Jun 01, 2017 14.42 15.82 14.42 15.42 7,267,532 +1.14(+7.98%)
May 31, 2017 14.34 14.47 14.11 14.28 1,904,016 -0.01(-0.07%)
May 30, 2017 14.60 14.80 14.16 14.29 2,322,163 -0.56(-3.77%)
May 29, 2017 15.00 15.02 14.55 14.85 1,102,459 -0.10(-0.67%)
May 26, 2017 15.43 15.54 14.89 14.95 2,731,113 -0.17(-1.12%)
May 25, 2017 14.94 15.24 14.81 15.12 1,741,540 +0.22(+1.48%)
May 24, 2017 15.36 15.39 14.81 14.90 2,159,003 -0.37(-2.42%)
May 23, 2017 15.22 15.34 14.96 15.27 4,574,858 +1.24(+8.84%)
May 19, 2017 13.84 14.08 13.70 14.03 2,326,077 +0.27(+1.96%)
May 18, 2017 13.74 13.97 13.54 13.76 2,388,567 +0.00(+0.00%)
May 17, 2017 13.79 13.94 13.65 13.76 2,978,460 -0.08(-0.58%)
May 16, 2017 13.18 14.14 13.15 13.84 3,684,164 +0.69(+5.25%)
May 15, 2017 12.94 13.35 12.90 13.15 1,961,010 +0.33(+2.57%)
May 12, 2017 12.85 12.86 12.68 12.82 789,831 -0.02(-0.16%)
May 11, 2017 12.99 13.03 12.83 12.84 827,184 -0.17(-1.31%)
May 10, 2017 12.98 13.10 12.88 13.01 1,259,308 +0.02(+0.15%)
May 09, 2017 12.95 13.05 12.92 12.99 1,163,241 +0.10(+0.78%)
May 08, 2017 13.00 13.13 12.87 12.89 1,200,940 -0.07(-0.54%)
May 05, 2017 12.73 12.98 12.71 12.96 1,074,705 +0.24(+1.89%)
May 04, 2017 12.74 12.77 12.62 12.72 1,126,808 +0.02(+0.16%)
May 03, 2017 12.67 12.83 12.62 12.70 1,416,446 -0.03(-0.24%)
May 02, 2017 12.72 12.84 12.70 12.73 1,364,824 -0.03(-0.24%)
May 01, 2017 12.76 12.83 12.72 12.76 989,870 +0.01(+0.08%)
Apr 28, 2017 12.68 12.78 12.53 12.75 1,228,755 +0.08(+0.63%)
Apr 27, 2017 12.52 12.69 12.47 12.67 1,288,277 +0.17(+1.36%)
Apr 26, 2017 12.43 12.56 12.36 12.50 988,058 +0.02(+0.16%)
Apr 25, 2017 12.59 12.66 12.45 12.48 4,650,392 -0.08(-0.64%)
Apr 24, 2017 12.34 12.56 12.32 12.56 1,700,175 +0.28(+2.28%)
Apr 21, 2017 12.27 12.36 12.22 12.28 1,421,454 +0.02(+0.16%)
Apr 20, 2017 12.06 12.29 11.97 12.26 2,162,025 +0.22(+1.83%)
Apr 19, 2017 11.71 12.18 11.71 12.04 2,380,019 +0.36(+3.08%)
Apr 18, 2017 11.61 11.72 11.57 11.68 1,608,160 +0.00(+0.00%)
Apr 17, 2017 11.46 11.71 11.46 11.68 1,192,424 +0.16(+1.39%)
Apr 13, 2017 11.82 11.84 11.47 11.52 2,275,173 -0.33(-2.78%)
Apr 12, 2017 12.05 12.22 11.70 11.85 5,977,379 +1.58(+15.38%)
Apr 11, 2017 10.27 10.28 10.02 10.27 1,654,785 -0.03(-0.29%)
Apr 10, 2017 10.49 10.52 10.29 10.30 769,832 -0.17(-1.62%)
Apr 07, 2017 10.62 10.65 10.47 10.47 1,153,196 -0.17(-1.60%)
Apr 06, 2017 10.62 10.74 10.58 10.64 1,146,207 +0.01(+0.09%)
Apr 05, 2017 10.84 10.88 10.63 10.63 2,135,357 -0.20(-1.85%)
Apr 04, 2017 10.39 10.99 10.35 10.83 2,492,335 +0.38(+3.64%)
Apr 03, 2017 10.50 10.54 10.08 10.45 2,943,216 +0.15(+1.46%)
Mar 31, 2017 9.990 10.75 9.950 10.30 9,178,964 +1.03(+11.11%)
Mar 30, 2017 9.350 9.355 9.075 9.270 1,073,301 -0.09(-0.96%)
Mar 29, 2017 9.400 9.460 9.320 9.360 1,059,644 -0.06(-0.64%)
Mar 28, 2017 9.470 9.500 9.370 9.420 534,579 -0.06(-0.63%)
Mar 27, 2017 9.370 9.485 9.320 9.480 594,129 +0.02(+0.21%)
Mar 24, 2017 9.480 9.570 9.390 9.460 451,407 -0.02(-0.21%)
Mar 23, 2017 9.360 9.520 9.320 9.480 698,699 +0.10(+1.07%)
Mar 22, 2017 9.330 9.390 9.240 9.380 639,406 +0.03(+0.32%)
Mar 21, 2017 9.620 9.660 9.350 9.350 880,570 -0.25(-2.60%)
Mar 20, 2017 9.520 9.605 9.430 9.600 503,871 +0.07(+0.73%)
Mar 17, 2017 9.550 9.640 9.530 9.530 3,248,744 -0.03(-0.31%)
Mar 16, 2017 9.520 9.580 9.470 9.560 542,549 +0.06(+0.63%)
Mar 15, 2017 9.500 9.590 9.440 9.500 517,231 +0.01(+0.11%)
Mar 14, 2017 9.490 9.510 9.370 9.490 1,014,845 +0.06(+0.64%)
Mar 13, 2017 9.190 9.440 9.150 9.430 897,612 +0.24(+2.61%)
Mar 10, 2017 9.160 9.200 9.105 9.190 391,498 +0.04(+0.44%)
Mar 09, 2017 9.020 9.180 8.980 9.150 779,299 +0.15(+1.67%)
Mar 08, 2017 9.100 9.160 8.990 9.000 579,366 -0.10(-1.10%)
Mar 07, 2017 9.060 9.215 9.025 9.100 467,890 +0.04(+0.44%)
Mar 06, 2017 9.150 9.150 8.980 9.060 895,559 -0.15(-1.63%)
Mar 03, 2017 9.210 9.310 9.130 9.210 746,831 -0.02(-0.22%)
Mar 02, 2017 9.200 9.370 9.200 9.230 829,514 +0.05(+0.54%)
Mar 01, 2017 9.330 9.330 9.180 9.180 811,015 -0.05(-0.54%)
Feb 28, 2017 9.310 9.380 9.210 9.230 1,343,024 -0.07(-0.75%)
Feb 27, 2017 9.220 9.350 9.160 9.300 1,876,368 +0.06(+0.65%)
Feb 24, 2017 9.360 9.370 9.220 9.240 574,644 -0.16(-1.70%)
Feb 23, 2017 9.510 9.540 9.380 9.400 497,837 -0.11(-1.16%)
Feb 22, 2017 9.620 9.650 9.505 9.510 718,995 -0.12(-1.25%)
Feb 21, 2017 9.800 9.870 9.600 9.630 899,490 -0.16(-1.63%)
Feb 17, 2017 9.790 9.790 9.790 0 +0.17(+1.77%)
Feb 16, 2017 9.650 9.690 9.590 9.620 488,659 -0.06(-0.62%)
Feb 15, 2017 9.580 9.730 9.580 9.680 495,254 +0.09(+0.94%)
Feb 14, 2017 9.610 9.640 9.550 9.590 501,679 -0.06(-0.62%)
Feb 13, 2017 9.660 9.760 9.630 9.650 659,750 +0.00(+0.00%)
Feb 10, 2017 9.600 9.660 9.520 9.650 603,154 +0.04(+0.42%)
Feb 09, 2017 9.550 9.645 9.520 9.610 846,105 +0.07(+0.73%)
Feb 08, 2017 9.420 9.610 9.360 9.540 1,041,195 +0.13(+1.38%)
Feb 07, 2017 9.200 9.420 9.200 9.410 772,392 +0.23(+2.51%)
Feb 06, 2017 9.080 9.230 9.080 9.180 622,571 +0.07(+0.77%)
Feb 03, 2017 9.090 9.180 9.060 9.110 830,338 +0.03(+0.33%)
Feb 02, 2017 9.100 9.195 9.060 9.080 1,017,272 -0.07(-0.77%)
Feb 01, 2017 9.220 9.235 9.130 9.150 626,971 -0.03(-0.33%)
Jan 31, 2017 9.240 9.270 9.080 9.180 975,725 -0.09(-0.97%)
Jan 30, 2017 9.450 9.470 9.200 9.270 1,162,369 -0.19(-2.01%)
Jan 27, 2017 9.520 9.640 9.450 9.460 782,185 -0.12(-1.25%)
Jan 26, 2017 9.580 9.620 9.490 9.580 830,363 +0.01(+0.10%)
Jan 25, 2017 9.470 9.590 9.470 9.570 880,456 +0.09(+0.95%)
Jan 24, 2017 9.470 9.520 9.400 9.480 674,111 +0.02(+0.21%)
Jan 23, 2017 9.450 9.500 9.350 9.460 736,770 -0.02(-0.21%)
Jan 20, 2017 9.480 9.660 9.470 9.480 767,842 +0.04(+0.42%)
Jan 19, 2017 9.550 9.690 9.430 9.440 1,087,942 -0.10(-1.05%)
Jan 18, 2017 9.340 9.560 9.320 9.540 1,141,081 +0.21(+2.25%)
Jan 17, 2017 9.460 9.470 9.300 9.330 929,640 -0.13(-1.37%)
Jan 16, 2017 9.530 9.560 9.430 9.460 309,668 -0.08(-0.84%)
Jan 13, 2017 9.520 9.650 9.480 9.540 803,686 +0.06(+0.63%)
Jan 12, 2017 9.480 9.505 9.305 9.480 1,453,073 -0.01(-0.11%)
Jan 11, 2017 9.400 9.530 9.390 9.490 893,471 +0.08(+0.85%)
Jan 10, 2017 9.420 9.510 9.380 9.410 693,024 -0.02(-0.21%)
Jan 09, 2017 9.500 9.500 9.380 9.430 606,043 -0.04(-0.42%)
Jan 06, 2017 9.460 9.480 9.310 9.470 1,097,441 +0.03(+0.32%)
Jan 05, 2017 9.490 9.580 9.380 9.440 1,338,133 -0.03(-0.32%)
Jan 04, 2017 9.340 9.510 9.300 9.470 1,192,715 +0.14(+1.50%)
Jan 03, 2017 9.240 9.420 9.220 9.330 779,671 +0.09(+0.97%)
Dec 30, 2016 9.240 9.240 9.240 0 -0.15(-1.60%)
Dec 29, 2016 9.490 9.550 9.330 9.390 1,246,814 -0.11(-1.16%)
Dec 28, 2016 9.600 9.650 9.450 9.500 1,330,448 -0.01(-0.11%)
Dec 23, 2016 9.510 9.510 9.510 0 -0.17(-1.76%)
Dec 22, 2016 9.780 9.830 9.400 9.680 2,017,480 -0.10(-1.02%)
Dec 21, 2016 10.13 10.13 9.740 9.780 1,713,745 -0.24(-2.40%)
Dec 20, 2016 10.48 10.78 10.00 10.02 2,853,389 -0.32(-3.09%)
Dec 19, 2016 10.14 10.50 10.13 10.34 1,288,638 +0.23(+2.27%)
Dec 16, 2016 10.27 10.27 10.07 10.11 3,840,590 -0.06(-0.59%)
Dec 15, 2016 10.20 10.33 10.11 10.17 1,388,681 -0.06(-0.59%)
Dec 14, 2016 10.28 10.34 10.15 10.23 1,210,690 -0.05(-0.49%)
Dec 13, 2016 10.20 10.39 10.20 10.28 1,547,055 +0.08(+0.78%)
Dec 12, 2016 10.28 10.33 10.18 10.20 785,195 -0.09(-0.87%)
Dec 09, 2016 10.36 10.45 10.22 10.29 753,111 -0.04(-0.39%)
Dec 08, 2016 10.14 10.47 10.11 10.33 1,353,639 +0.24(+2.38%)
Dec 07, 2016 10.03 10.13 9.990 10.09 664,572 +0.02(+0.20%)
Dec 06, 2016 10.13 10.15 9.980 10.07 566,440 -0.03(-0.30%)
Dec 05, 2016 10.05 10.19 10.03 10.10 785,573 +0.04(+0.40%)
Dec 02, 2016 10.05 10.10 9.950 10.06 928,183 +0.02(+0.20%)
Dec 01, 2016 10.34 10.38 9.960 10.04 1,841,346 -0.30(-2.90%)
Nov 30, 2016 9.980 10.38 9.970 10.34 1,325,380 +0.34(+3.40%)
Nov 29, 2016 10.00 10.07 9.910 10.00 3,875,388 -0.01(-0.10%)
Nov 28, 2016 10.07 10.08 9.950 10.01 660,441 -0.11(-1.09%)
Nov 25, 2016 10.05 10.14 10.04 10.12 443,378 +0.06(+0.60%)
Nov 24, 2016 10.06 10.13 10.02 10.06 226,591 -0.02(-0.20%)
Nov 23, 2016 10.15 10.27 10.07 10.08 774,593 -0.14(-1.37%)
Nov 22, 2016 10.16 10.24 10.07 10.22 778,648 +0.03(+0.29%)
Nov 21, 2016 10.24 10.30 10.07 10.19 857,005 -0.06(-0.59%)
Nov 18, 2016 10.06 10.26 10.06 10.25 810,185 +0.14(+1.38%)
Nov 17, 2016 10.14 10.18 9.960 10.11 841,615 -0.06(-0.59%)
Nov 16, 2016 10.07 10.50 10.03 10.17 1,383,066 +0.07(+0.69%)
Nov 15, 2016 9.870 10.13 9.860 10.10 1,079,597 +0.21(+2.12%)
Nov 14, 2016 9.930 10.09 9.805 9.890 1,243,837 +0.06(+0.61%)
Nov 11, 2016 9.630 9.850 9.560 9.830 1,178,518 +0.17(+1.76%)
Nov 10, 2016 9.540 9.700 9.440 9.660 1,196,406 +0.12(+1.26%)
Nov 09, 2016 9.360 9.580 9.350 9.540 1,029,499 +0.08(+0.85%)
Nov 08, 2016 9.400 9.500 9.330 9.460 525,071 +0.04(+0.42%)
Nov 07, 2016 9.460 9.570 9.390 9.420 702,337 +0.06(+0.64%)
Nov 04, 2016 9.350 9.470 9.330 9.360 588,259 +0.00(+0.00%)
Nov 03, 2016 9.400 9.470 9.320 9.360 527,595 -0.03(-0.32%)
Nov 02, 2016 9.450 9.550 9.370 9.390 626,872 -0.09(-0.95%)
Nov 01, 2016 9.650 9.710 9.350 9.480 887,303 +0.01(+0.11%)
Oct 31, 2016 9.490 9.520 9.390 9.470 703,809 -0.04(-0.42%)
Oct 28, 2016 9.570 9.700 9.490 9.510 1,009,321 -0.07(-0.73%)
Oct 27, 2016 9.700 9.720 9.560 9.580 1,085,811 -0.11(-1.14%)
Oct 26, 2016 9.730 9.830 9.630 9.690 1,230,073 -0.03(-0.31%)
Oct 25, 2016 9.870 9.870 9.680 9.720 1,068,488 -0.10(-1.02%)
Oct 24, 2016 9.850 9.970 9.800 9.820 1,199,288 -0.01(-0.10%)
Oct 21, 2016 9.900 9.970 9.830 9.830 726,817 -0.06(-0.61%)
Oct 20, 2016 9.790 9.890 9.740 9.890 1,057,635 +0.10(+1.02%)
Oct 19, 2016 9.720 9.900 9.670 9.790 670,942 +0.05(+0.51%)
Oct 18, 2016 9.750 9.820 9.660 9.740 683,413 +0.07(+0.72%)
Oct 17, 2016 9.820 9.900 9.640 9.670 777,612 -0.17(-1.73%)
Oct 14, 2016 9.900 9.980 9.790 9.840 664,792 -0.02(-0.20%)
Oct 13, 2016 10.00 10.00 9.820 9.860 778,630 -0.20(-1.99%)
Oct 12, 2016 10.16 10.25 10.03 10.06 1,161,516 -0.09(-0.89%)
Oct 11, 2016 10.40 10.41 10.13 10.15 824,126 -0.30(-2.87%)
Oct 07, 2016 10.45 10.45 10.45 0 -0.05(-0.48%)
Oct 06, 2016 10.12 10.59 10.12 10.50 1,149,617 +0.40(+3.96%)
Oct 05, 2016 10.13 10.19 10.04 10.10 780,163 -0.01(-0.10%)
Oct 04, 2016 10.18 10.35 10.07 10.11 1,384,575 -0.17(-1.65%)
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.