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

Atco (TSX: ACO-X )

39.52 +0.30 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2013 93.22 97.25 93.22 96.49 114,177 +2.93(+3.13%)
Apr 29, 2013 92.73 93.79 92.02 93.56 101,629 +0.77(+0.83%)
Apr 26, 2013 92.68 92.88 91.79 92.79 40,184 +0.00(+0.00%)
Apr 25, 2013 92.94 93.75 92.30 92.79 79,161 -0.01(-0.01%)
Apr 24, 2013 92.72 93.65 92.21 92.80 62,030 +0.09(+0.10%)
Apr 23, 2013 92.13 93.02 92.10 92.71 56,940 +0.38(+0.41%)
Apr 22, 2013 92.14 92.80 91.03 92.33 57,566 +0.09(+0.10%)
Apr 19, 2013 91.49 92.50 91.43 92.24 60,443 +0.42(+0.46%)
Apr 18, 2013 91.68 92.00 90.94 91.82 68,793 +1.04(+1.15%)
Apr 17, 2013 91.79 91.85 90.78 90.78 113,890 -1.02(-1.11%)
Apr 16, 2013 90.14 91.94 90.14 91.80 130,396 +1.66(+1.84%)
Apr 15, 2013 91.48 91.70 89.71 90.14 87,085 -1.26(-1.38%)
Apr 12, 2013 91.49 91.75 91.40 91.40 44,388 -0.30(-0.33%)
Apr 11, 2013 91.63 91.84 91.53 91.70 63,289 -0.14(-0.15%)
Apr 10, 2013 91.96 91.98 90.80 91.84 71,382 -0.11(-0.12%)
Apr 09, 2013 91.93 92.28 91.67 91.95 61,825 +0.02(+0.02%)
Apr 08, 2013 89.90 92.10 89.90 91.93 60,555 +1.89(+2.10%)
Apr 05, 2013 90.49 90.51 88.83 90.04 47,933 -1.07(-1.17%)
Apr 04, 2013 92.00 92.00 90.57 91.11 94,616 -0.90(-0.98%)
Apr 03, 2013 90.96 92.06 90.77 92.01 73,801 +1.05(+1.15%)
Apr 02, 2013 89.99 91.04 89.91 90.96 47,236 +1.42(+1.59%)
Apr 01, 2013 91.56 91.72 89.51 89.54 71,386 -2.38(-2.59%)
Mar 28, 2013 91.92 91.92 91.92 0 +1.84(+2.04%)
Mar 27, 2013 90.84 90.95 89.76 90.08 61,576 -0.12(-0.13%)
Mar 26, 2013 88.73 90.44 88.73 90.20 55,741 +1.49(+1.68%)
Mar 25, 2013 88.14 89.19 88.14 88.71 107,065 +0.60(+0.68%)
Mar 22, 2013 88.05 88.90 88.05 88.11 62,234 -0.12(-0.14%)
Mar 21, 2013 88.44 89.96 87.90 88.23 59,757 -0.17(-0.19%)
Mar 20, 2013 88.21 88.85 88.10 88.40 49,505 -0.04(-0.05%)
Mar 19, 2013 87.01 88.82 87.01 88.44 65,722 +1.44(+1.66%)
Mar 18, 2013 88.65 89.00 86.65 87.00 82,452 -1.21(-1.37%)
Mar 15, 2013 88.80 89.50 87.63 88.21 230,507 -0.36(-0.41%)
Mar 14, 2013 89.15 89.18 88.44 88.57 68,140 -0.78(-0.87%)
Mar 13, 2013 90.94 90.94 88.30 89.35 87,608 -1.13(-1.25%)
Mar 12, 2013 91.24 91.60 90.48 90.48 60,258 -0.52(-0.57%)
Mar 11, 2013 91.10 91.43 90.95 91.00 59,174 -0.14(-0.15%)
Mar 08, 2013 91.49 91.92 91.00 91.14 42,630 +0.09(+0.10%)
Mar 07, 2013 92.23 92.23 91.05 91.05 71,754 -1.25(-1.35%)
Mar 06, 2013 91.94 92.60 91.63 92.30 78,853 +0.50(+0.54%)
Mar 05, 2013 91.65 92.20 91.25 91.80 150,903 +0.40(+0.44%)
Mar 04, 2013 90.31 92.22 89.98 91.40 58,646 +1.31(+1.45%)
Mar 01, 2013 88.76 90.50 88.76 90.09 53,159 +0.99(+1.11%)
Feb 28, 2013 89.49 89.64 88.75 89.10 89,745 -0.16(-0.18%)
Feb 27, 2013 87.27 89.26 87.27 89.26 83,408 +1.53(+1.74%)
Feb 26, 2013 87.57 88.84 87.43 87.73 90,907 +0.15(+0.17%)
Feb 25, 2013 89.77 90.02 87.50 87.58 59,495 -1.64(-1.84%)
Feb 22, 2013 88.00 89.86 87.57 89.22 71,393 +1.22(+1.39%)
Feb 21, 2013 84.30 88.41 84.04 88.00 96,475 +3.68(+4.36%)
Feb 20, 2013 85.60 85.60 83.74 84.32 77,257 -0.35(-0.41%)
Feb 19, 2013 82.79 84.99 82.79 84.67 91,916 +1.29(+1.55%)
Feb 15, 2013 83.38 83.38 83.38 0 -0.36(-0.43%)
Feb 14, 2013 83.70 83.77 82.75 83.74 79,285 +0.21(+0.25%)
Feb 13, 2013 83.52 83.91 83.23 83.53 49,035 -0.31(-0.37%)
Feb 12, 2013 84.20 84.36 83.59 83.84 48,553 -0.36(-0.43%)
Feb 11, 2013 84.20 84.20 83.38 84.20 33,164 -0.04(-0.05%)
Feb 08, 2013 83.77 84.30 83.77 84.24 33,505 +0.11(+0.13%)
Feb 07, 2013 83.43 84.14 83.10 84.13 34,713 +0.84(+1.01%)
Feb 06, 2013 83.79 84.13 83.00 83.29 42,975 -0.25(-0.30%)
Feb 04, 2013 83.50 83.96 83.25 83.54 54,642 -0.26(-0.31%)
Feb 01, 2013 84.00 84.29 83.49 83.80 32,283 +0.10(+0.12%)
Jan 31, 2013 83.65 84.17 82.81 83.70 59,858 -0.61(-0.72%)
Jan 30, 2013 84.05 84.35 83.91 84.31 34,545 +0.25(+0.30%)
Jan 29, 2013 84.18 84.74 84.06 84.06 23,365 -0.12(-0.14%)
Jan 28, 2013 84.01 84.30 83.51 84.18 49,563 -0.02(-0.02%)
Jan 25, 2013 84.14 84.30 83.73 84.20 42,991 +0.40(+0.48%)
Jan 24, 2013 84.18 84.18 83.65 83.80 34,554 +0.00(+0.00%)
Jan 23, 2013 83.30 83.98 83.30 83.80 99,564 +0.30(+0.36%)
Jan 22, 2013 83.36 83.80 83.36 83.50 61,948 -0.40(-0.48%)
Jan 21, 2013 83.79 84.00 83.60 83.90 11,225 +0.09(+0.11%)
Jan 18, 2013 83.71 84.39 83.64 83.81 41,624 +0.01(+0.01%)
Jan 17, 2013 84.10 84.20 83.53 83.80 26,980 +0.60(+0.72%)
Jan 16, 2013 84.00 84.02 82.93 83.20 47,758 -1.14(-1.35%)
Jan 15, 2013 82.45 84.39 82.25 84.34 53,608 +1.89(+2.29%)
Jan 14, 2013 82.00 82.52 81.60 82.45 38,940 +0.79(+0.97%)
Jan 11, 2013 80.61 82.11 80.61 81.66 41,034 +0.96(+1.19%)
Jan 10, 2013 81.26 81.33 80.44 80.70 36,518 -0.61(-0.75%)
Jan 09, 2013 80.95 81.31 80.17 81.31 42,844 +0.57(+0.71%)
Jan 08, 2013 79.97 80.96 79.90 80.74 58,903 +0.74(+0.92%)
Jan 07, 2013 80.02 80.21 79.86 80.00 56,146 -0.01(-0.01%)
Jan 04, 2013 79.50 80.35 79.18 80.01 40,843 -0.34(-0.42%)
Jan 03, 2013 80.11 80.35 80.01 80.35 29,540 -0.05(-0.06%)
Jan 02, 2013 81.49 80.60 79.65 80.40 65,888 -0.20(-0.25%)
Dec 31, 2012 80.60 80.60 80.60 0 +1.29(+1.63%)
Dec 28, 2012 79.37 79.62 78.55 79.31 18,187 -0.52(-0.65%)
Dec 27, 2012 79.45 79.85 78.36 79.83 27,842 +0.54(+0.68%)
Dec 24, 2012 79.29 79.29 79.29 0 +0.80(+1.02%)
Dec 21, 2012 79.00 79.42 78.49 78.49 76,540 -0.91(-1.15%)
Dec 20, 2012 79.67 79.97 79.25 79.40 43,915 -0.57(-0.71%)
Dec 19, 2012 79.98 79.98 79.30 79.97 50,549 +0.41(+0.52%)
Dec 18, 2012 78.51 79.65 78.50 79.56 47,113 +0.71(+0.90%)
Dec 17, 2012 78.70 79.35 78.15 78.85 119,873 +0.30(+0.38%)
Dec 14, 2012 78.70 78.90 78.09 78.55 58,136 -0.40(-0.51%)
Dec 13, 2012 78.30 78.99 78.20 78.95 88,104 +0.65(+0.83%)
Dec 12, 2012 78.47 79.25 78.12 78.30 80,112 +0.19(+0.24%)
Dec 11, 2012 76.74 78.11 76.45 78.11 62,205 +1.66(+2.17%)
Dec 10, 2012 76.26 76.80 76.25 76.45 41,324 -0.50(-0.65%)
Dec 07, 2012 77.00 77.00 76.06 76.95 37,698 -0.14(-0.18%)
Dec 06, 2012 76.12 77.20 76.12 77.09 95,250 +0.56(+0.73%)
Dec 05, 2012 76.62 76.89 75.82 76.53 54,257 -0.07(-0.09%)
Dec 04, 2012 76.50 77.08 76.12 76.60 54,849 +0.45(+0.59%)
Nov 30, 2012 75.34 76.36 75.28 76.15 39,616 +0.81(+1.08%)
Nov 29, 2012 75.35 75.50 74.85 75.34 30,422 +0.01(+0.01%)
Nov 28, 2012 75.25 75.39 74.46 75.33 49,210 -0.37(-0.49%)
Nov 27, 2012 75.56 75.70 74.62 75.70 31,039 +0.08(+0.11%)
Nov 26, 2012 74.53 75.62 74.21 75.62 169,521 +0.63(+0.84%)
Nov 24, 2012 74.18 74.99 74.08 74.99 21,426 +0.00(+0.00%)
Nov 23, 2012 74.18 74.99 74.08 74.99 21,426 +0.61(+0.82%)
Nov 22, 2012 74.80 74.80 73.25 74.38 18,991 -0.12(-0.16%)
Nov 21, 2012 72.90 74.67 72.90 74.50 106,901 +1.29(+1.76%)
Nov 20, 2012 73.99 74.18 72.84 73.21 112,289 -0.78(-1.05%)
Nov 19, 2012 72.62 74.05 72.61 73.99 84,229 +1.49(+2.06%)
Nov 16, 2012 72.42 73.23 72.14 72.50 105,306 +0.75(+1.05%)
Nov 15, 2012 75.00 75.00 71.49 71.75 169,122 -4.00(-5.28%)
Nov 14, 2012 75.81 75.85 75.44 75.75 121,220 +0.14(+0.19%)
Nov 13, 2012 75.07 75.98 75.07 75.61 41,123 +0.01(+0.01%)
Nov 12, 2012 75.21 75.60 75.13 75.60 24,324 +0.71(+0.95%)
Nov 09, 2012 75.25 75.68 74.63 74.89 24,521 -0.54(-0.72%)
Nov 08, 2012 75.08 75.43 74.46 75.43 62,648 -0.02(-0.03%)
Nov 07, 2012 76.19 76.19 75.44 75.45 54,690 -0.64(-0.84%)
Nov 06, 2012 76.25 76.20 75.38 76.09 255,854 -0.09(-0.12%)
Nov 05, 2012 75.69 76.18 75.28 76.18 39,708 +0.18(+0.24%)
Nov 02, 2012 75.25 76.15 74.89 76.00 64,501 +1.10(+1.47%)
Nov 01, 2012 73.80 75.14 73.80 74.90 97,701 +1.11(+1.50%)
Oct 31, 2012 73.58 74.12 73.58 73.79 125,719 -0.24(-0.32%)
Oct 30, 2012 74.28 74.41 73.97 74.03 23,838 -0.27(-0.36%)
Oct 29, 2012 74.01 74.50 73.87 74.30 22,365 -0.56(-0.75%)
Oct 26, 2012 73.71 74.89 73.55 74.86 63,358 +1.07(+1.45%)
Oct 25, 2012 74.35 74.76 73.61 73.79 80,390 -1.05(-1.40%)
Oct 24, 2012 74.72 75.20 74.20 74.84 44,025 +0.34(+0.46%)
Oct 23, 2012 74.73 74.81 73.99 74.50 39,924 -0.49(-0.65%)
Oct 19, 2012 74.94 75.52 74.75 74.99 34,428 -0.01(-0.01%)
Oct 18, 2012 75.36 75.52 74.96 75.00 97,737 -0.72(-0.95%)
Oct 17, 2012 75.10 75.85 74.78 75.72 44,950 +0.65(+0.87%)
Oct 16, 2012 74.88 75.49 74.50 75.07 25,539 +0.19(+0.25%)
Oct 15, 2012 74.28 74.93 73.30 74.88 41,245 +0.46(+0.62%)
Oct 12, 2012 74.26 74.73 74.06 74.42 49,449 -0.19(-0.25%)
Oct 11, 2012 75.68 75.94 74.61 74.61 30,126 -0.99(-1.31%)
Oct 10, 2012 75.40 75.60 74.90 75.60 53,490 +0.03(+0.04%)
Oct 09, 2012 75.17 75.65 74.93 75.57 90,156 +0.40(+0.53%)
Oct 05, 2012 75.17 75.17 75.17 0 -1.58(-2.06%)
Oct 04, 2012 75.97 76.75 75.75 76.75 43,522 +1.17(+1.55%)
Oct 03, 2012 77.19 77.19 74.74 75.58 45,470 -1.61(-2.09%)
Oct 02, 2012 76.73 77.44 76.40 77.19 38,857 +0.49(+0.64%)
Oct 01, 2012 76.79 77.14 76.22 76.70 46,391 -0.30(-0.39%)
Sep 28, 2012 75.75 77.00 75.75 77.00 36,864 +1.40(+1.85%)
Sep 27, 2012 75.25 76.10 75.15 75.60 23,917 +0.23(+0.31%)
Sep 26, 2012 75.37 76.08 75.00 75.37 37,528 +0.00(+0.00%)
Sep 25, 2012 74.41 75.63 73.46 75.37 79,400 +0.90(+1.21%)
Sep 24, 2012 74.13 74.72 73.62 74.47 35,976 +0.43(+0.58%)
Sep 21, 2012 74.82 75.49 74.04 74.04 137,601 -0.96(-1.28%)
Sep 20, 2012 75.71 75.81 75.00 75.00 37,291 -0.77(-1.02%)
Sep 19, 2012 74.78 75.92 74.76 75.77 67,439 +1.01(+1.35%)
Sep 18, 2012 74.54 75.00 73.82 74.76 57,139 -0.24(-0.32%)
Sep 17, 2012 75.80 76.06 74.81 75.00 47,775 -1.14(-1.50%)
Sep 14, 2012 75.57 76.18 75.38 76.14 78,631 +0.44(+0.58%)
Sep 13, 2012 75.96 76.17 75.07 75.70 73,237 -0.25(-0.33%)
Sep 12, 2012 76.42 76.64 75.70 75.95 41,071 -0.59(-0.77%)
Sep 11, 2012 74.91 76.75 74.91 76.54 58,906 +1.66(+2.22%)
Sep 10, 2012 75.70 75.70 74.42 74.88 154,355 -0.82(-1.08%)
Sep 07, 2012 75.23 75.75 75.23 75.70 42,054 +0.52(+0.69%)
Sep 06, 2012 75.38 75.41 74.81 75.18 49,055 -0.20(-0.27%)
Sep 05, 2012 75.85 75.95 75.38 75.38 98,909 -0.47(-0.62%)
Sep 04, 2012 76.22 76.95 75.49 75.85 29,641 -0.55(-0.72%)
Aug 31, 2012 76.40 76.40 76.40 0 +0.61(+0.80%)
Aug 30, 2012 76.30 76.32 75.79 75.79 33,875 -0.81(-1.06%)
Aug 29, 2012 76.25 76.98 75.81 76.60 23,951 +0.70(+0.92%)
Aug 27, 2012 76.31 76.31 75.49 75.90 26,237 -0.68(-0.89%)
Aug 24, 2012 76.30 77.10 76.30 76.58 23,176 +0.24(+0.31%)
Aug 23, 2012 76.88 77.02 75.94 76.34 21,004 -0.54(-0.70%)
Aug 22, 2012 77.14 77.39 76.69 76.88 42,457 -0.26(-0.34%)
Aug 21, 2012 75.54 77.42 75.54 77.14 40,393 +1.67(+2.21%)
Aug 20, 2012 75.98 77.08 75.47 75.47 37,724 -0.51(-0.67%)
Aug 17, 2012 76.35 76.50 75.69 75.98 28,302 -0.37(-0.48%)
Aug 16, 2012 75.51 77.14 75.45 76.35 96,093 +0.72(+0.95%)
Aug 15, 2012 75.01 75.74 74.73 75.63 66,459 +0.04(+0.05%)
Aug 14, 2012 74.22 75.66 74.01 75.59 53,294 +1.37(+1.85%)
Aug 13, 2012 74.27 75.25 73.51 74.22 28,520 -0.27(-0.36%)
Aug 11, 2012 74.45 74.49 73.90 74.49 21,060 +0.00(+0.00%)
Aug 10, 2012 74.45 74.49 73.90 74.49 21,060 -0.09(-0.12%)
Aug 09, 2012 73.96 74.65 73.96 74.58 37,726 +0.48(+0.65%)
Aug 08, 2012 74.94 75.15 73.75 74.10 54,416 -0.84(-1.12%)
Aug 07, 2012 73.55 74.97 73.48 74.94 37,328 +1.34(+1.82%)
Aug 03, 2012 73.60 73.60 73.60 0 +0.36(+0.49%)
Aug 02, 2012 73.18 73.59 72.62 73.24 72,191 -0.25(-0.34%)
Aug 01, 2012 73.73 74.00 72.93 73.49 41,248 -0.21(-0.28%)
Jul 31, 2012 74.00 74.43 73.44 73.70 39,522 +0.00(+0.00%)
Jul 30, 2012 74.95 75.00 73.19 73.70 45,795 -1.30(-1.73%)
Jul 27, 2012 75.30 75.56 74.65 75.00 36,354 +0.22(+0.29%)
Jul 26, 2012 73.36 76.22 73.10 74.78 77,631 +1.70(+2.33%)
Jul 25, 2012 74.46 74.49 73.08 73.08 29,893 -1.33(-1.79%)
Jul 24, 2012 75.22 75.62 74.41 74.41 36,662 -0.82(-1.09%)
Jul 23, 2012 74.90 75.25 73.66 75.23 41,305 +0.24(+0.32%)
Jul 20, 2012 74.24 74.99 73.90 74.99 25,205 +0.82(+1.11%)
Jul 19, 2012 74.42 74.50 73.92 74.17 89,699 +0.06(+0.08%)
Jul 18, 2012 73.56 74.11 73.23 74.11 24,109 +0.56(+0.76%)
Jul 17, 2012 73.79 73.79 73.00 73.55 26,970 -0.38(-0.51%)
Jul 16, 2012 73.89 73.93 73.09 73.93 23,340 +0.04(+0.05%)
Jul 13, 2012 72.70 73.89 72.70 73.89 24,129 +1.28(+1.76%)
Jul 12, 2012 72.52 72.81 72.25 72.61 24,052 +0.26(+0.36%)
Jul 11, 2012 72.58 72.69 72.31 72.35 20,976 -0.21(-0.29%)
Jul 10, 2012 72.53 72.71 72.26 72.56 116,101 +0.06(+0.08%)
Jul 09, 2012 72.44 72.70 72.22 72.50 118,417 +0.05(+0.07%)
Jul 06, 2012 72.51 73.25 72.03 72.45 20,764 -0.06(-0.08%)
Jul 05, 2012 73.84 73.88 71.80 72.51 30,828 -1.37(-1.85%)
Jul 04, 2012 73.25 73.88 73.02 73.88 16,595 +0.93(+1.27%)
Jul 03, 2012 74.09 74.09 72.54 72.95 23,262 +0.67(+0.93%)
Jun 29, 2012 72.28 72.28 72.28 0 -0.09(-0.12%)
Jun 28, 2012 72.72 72.72 71.59 72.37 42,369 -0.36(-0.49%)
Jun 27, 2012 71.64 72.82 71.41 72.73 41,743 +1.09(+1.52%)
Jun 26, 2012 71.02 71.65 71.02 71.64 47,570 +0.18(+0.25%)
Jun 25, 2012 72.51 73.40 71.38 71.46 37,254 -1.99(-2.71%)
Jun 22, 2012 71.81 73.65 71.81 73.45 33,973 +1.66(+2.31%)
Jun 21, 2012 73.00 73.40 71.79 71.79 55,089 -0.78(-1.07%)
Jun 20, 2012 72.72 72.94 72.15 72.57 43,942 -0.15(-0.21%)
Jun 19, 2012 71.96 72.95 71.96 72.72 99,078 +0.53(+0.73%)
Jun 18, 2012 70.03 72.55 69.82 72.19 82,123 +2.16(+3.08%)
Jun 15, 2012 71.47 71.93 69.56 70.03 163,644 -1.60(-2.23%)
Jun 14, 2012 72.73 72.73 71.54 71.63 42,689 -0.45(-0.62%)
Jun 13, 2012 71.69 72.35 71.68 72.08 44,284 +0.22(+0.31%)
Jun 12, 2012 72.22 72.28 71.75 71.86 36,267 +0.01(+0.01%)
Jun 11, 2012 72.86 72.95 71.85 71.85 41,995 -1.10(-1.51%)
Jun 08, 2012 72.89 73.43 72.84 72.95 49,620 +0.03(+0.04%)
Jun 07, 2012 73.11 73.52 72.90 72.92 50,977 -0.18(-0.25%)
Jun 06, 2012 71.78 73.10 71.78 73.10 55,320 +0.68(+0.94%)
Jun 05, 2012 70.66 72.42 70.66 72.42 53,097 +1.75(+2.48%)
Jun 04, 2012 69.74 70.73 69.50 70.67 90,526 +1.07(+1.54%)
Jun 02, 2012 71.37 71.37 69.31 69.60 61,081 +0.00(+0.00%)
Jun 01, 2012 71.37 71.37 69.31 69.60 61,081 -1.79(-2.51%)
May 31, 2012 70.80 71.99 70.49 71.39 80,176 +0.48(+0.68%)
May 30, 2012 71.51 71.75 70.68 70.91 36,666 -1.17(-1.62%)
May 29, 2012 72.23 72.25 71.59 72.08 25,404 -0.41(-0.57%)
May 28, 2012 73.67 73.67 71.93 72.49 10,398 -0.90(-1.23%)
May 25, 2012 73.74 73.74 72.76 73.39 37,884 -0.36(-0.49%)
May 24, 2012 72.43 74.50 72.43 73.75 56,494 +1.35(+1.86%)
May 23, 2012 73.10 73.10 71.43 72.40 53,789 -0.94(-1.28%)
May 22, 2012 71.81 73.78 71.61 73.34 108,034 +1.32(+1.83%)
May 18, 2012 72.02 72.02 72.02 0 -0.63(-0.87%)
May 17, 2012 72.20 73.30 72.13 72.65 60,321 +0.40(+0.55%)
May 16, 2012 73.92 74.23 71.99 72.25 49,843 -1.85(-2.50%)
May 15, 2012 74.01 74.86 73.53 74.10 72,231 -0.08(-0.11%)
May 14, 2012 74.56 74.74 73.85 74.18 62,026 -0.58(-0.78%)
May 11, 2012 74.50 75.10 74.36 74.76 18,246 +0.48(+0.65%)
May 10, 2012 74.05 75.11 74.01 74.28 61,024 +0.28(+0.38%)
May 09, 2012 74.55 74.55 73.52 74.00 69,780 -0.55(-0.74%)
May 08, 2012 74.12 74.55 73.47 74.55 104,728 +0.55(+0.74%)
May 07, 2012 73.35 74.69 73.00 74.00 31,738 +0.50(+0.68%)
May 04, 2012 73.64 73.81 72.50 73.50 45,918 +0.00(+0.00%)
May 03, 2012 74.75 74.75 73.25 73.50 47,471 -1.39(-1.86%)
May 02, 2012 74.65 75.00 74.28 74.89 73,110 -0.06(-0.08%)
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.