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

Extendicare Inc (TSX: EXE )

7.380 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 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 (%)
May 31, 2017 10.34 10.34 10.18 10.30 126,777 -0.02(-0.19%)
May 30, 2017 10.31 10.33 10.24 10.32 74,988 +0.01(+0.10%)
May 29, 2017 10.29 10.42 10.28 10.31 92,803 -0.02(-0.19%)
May 26, 2017 10.27 10.35 10.24 10.33 146,807 +0.09(+0.88%)
May 25, 2017 10.27 10.30 10.23 10.24 108,060 +0.02(+0.20%)
May 24, 2017 10.19 10.26 10.17 10.22 182,707 +0.07(+0.69%)
May 23, 2017 10.21 10.24 10.14 10.15 108,959 -0.08(-0.78%)
May 19, 2017 10.17 10.28 10.15 10.23 100,004 +0.09(+0.89%)
May 18, 2017 10.14 10.20 10.03 10.14 124,773 -0.01(-0.10%)
May 17, 2017 10.22 10.25 10.12 10.15 128,955 -0.09(-0.88%)
May 16, 2017 10.30 10.31 10.22 10.24 127,492 -0.06(-0.58%)
May 15, 2017 10.35 10.41 10.20 10.30 190,598 -0.07(-0.68%)
May 12, 2017 10.35 10.43 10.33 10.37 127,703 +0.04(+0.39%)
May 11, 2017 10.27 10.34 10.22 10.33 126,982 +0.06(+0.58%)
May 10, 2017 10.32 10.32 10.16 10.27 211,265 +0.04(+0.39%)
May 09, 2017 10.38 10.44 10.19 10.23 135,208 -0.11(-1.06%)
May 08, 2017 10.15 10.34 10.14 10.34 189,457 +0.19(+1.87%)
May 05, 2017 10.05 10.15 10.00 10.15 92,724 +0.12(+1.20%)
May 04, 2017 10.11 10.11 10.02 10.03 87,356 -0.06(-0.59%)
May 03, 2017 10.17 10.23 10.06 10.09 186,747 -0.09(-0.88%)
May 02, 2017 10.17 10.19 10.09 10.18 94,713 +0.07(+0.69%)
May 01, 2017 10.00 10.19 9.980 10.11 157,958 +0.12(+1.20%)
Apr 28, 2017 9.910 10.02 9.900 9.990 127,665 +0.07(+0.71%)
Apr 27, 2017 10.00 10.02 9.910 9.920 151,034 -0.05(-0.50%)
Apr 26, 2017 10.05 10.07 9.910 9.970 274,495 -0.15(-1.48%)
Apr 25, 2017 10.20 10.05 10.12 164,764 -0.03(-0.30%)
Apr 24, 2017 10.09 10.17 10.02 10.15 137,258 +0.09(+0.89%)
Apr 21, 2017 10.09 10.11 10.00 10.06 155,435 -0.01(-0.10%)
Apr 20, 2017 10.24 10.24 10.04 10.07 131,290 -0.13(-1.27%)
Apr 19, 2017 10.30 10.33 10.18 10.20 138,636 -0.09(-0.87%)
Apr 18, 2017 10.30 10.30 10.25 10.29 76,240 -0.01(-0.10%)
Apr 17, 2017 10.30 10.44 10.30 10.30 143,225 +0.00(+0.00%)
Apr 13, 2017 10.20 10.33 10.20 10.30 146,457 +0.11(+1.08%)
Apr 12, 2017 10.21 10.28 10.18 10.19 128,033 +0.00(+0.00%)
Apr 11, 2017 10.20 10.26 10.18 10.19 110,814 -0.05(-0.49%)
Apr 10, 2017 10.20 10.27 10.18 10.24 82,212 +0.05(+0.49%)
Apr 07, 2017 10.24 10.24 10.10 10.19 93,576 -0.02(-0.20%)
Apr 06, 2017 10.08 10.24 10.07 10.21 188,847 +0.16(+1.59%)
Apr 05, 2017 10.08 10.10 10.04 10.05 163,935 -0.02(-0.20%)
Apr 04, 2017 10.07 10.13 9.990 10.07 249,671 -0.01(-0.10%)
Apr 03, 2017 10.07 10.15 9.970 10.08 368,992 -0.01(-0.10%)
Mar 31, 2017 10.33 10.33 9.930 10.09 786,441 -0.38(-3.63%)
Mar 30, 2017 10.72 10.72 10.46 10.47 162,570 -0.24(-2.24%)
Mar 29, 2017 10.72 10.75 10.65 10.71 215,504 +0.01(+0.09%)
Mar 28, 2017 10.59 10.74 10.59 10.70 148,674 +0.09(+0.85%)
Mar 27, 2017 10.51 10.64 10.49 10.61 119,252 +0.08(+0.76%)
Mar 24, 2017 10.50 10.54 10.49 10.53 50,503 +0.03(+0.29%)
Mar 23, 2017 10.47 10.59 10.46 10.50 163,832 +0.02(+0.19%)
Mar 22, 2017 10.51 10.57 10.36 10.48 177,522 -0.05(-0.47%)
Mar 21, 2017 10.70 10.70 10.53 10.53 165,902 -0.17(-1.59%)
Mar 20, 2017 10.62 10.71 10.58 10.70 212,481 +0.10(+0.94%)
Mar 17, 2017 10.52 10.62 10.48 10.60 178,484 +0.05(+0.47%)
Mar 16, 2017 10.59 10.61 10.51 10.55 137,689 -0.01(-0.09%)
Mar 15, 2017 10.49 10.62 10.48 10.56 185,196 +0.09(+0.86%)
Mar 14, 2017 10.53 10.58 10.43 10.47 133,332 -0.12(-1.13%)
Mar 13, 2017 10.62 10.64 10.50 10.59 415,280 -0.01(-0.09%)
Mar 10, 2017 10.45 10.64 10.44 10.60 333,948 +0.17(+1.63%)
Mar 09, 2017 10.40 10.49 10.38 10.43 183,701 +0.01(+0.10%)
Mar 08, 2017 10.43 10.50 10.37 10.42 151,557 -0.01(-0.10%)
Mar 07, 2017 10.36 10.53 10.35 10.43 219,256 +0.04(+0.38%)
Mar 06, 2017 10.47 10.49 10.39 10.39 241,028 -0.13(-1.24%)
Mar 03, 2017 10.47 10.56 10.46 10.52 126,879 +0.04(+0.38%)
Mar 02, 2017 10.62 10.68 10.48 10.48 251,395 -0.10(-0.95%)
Mar 01, 2017 10.43 10.68 10.39 10.58 501,965 +0.29(+2.82%)
Feb 28, 2017 10.21 10.33 10.13 10.29 422,731 +0.05(+0.49%)
Feb 27, 2017 10.37 10.37 10.22 10.24 318,348 -0.15(-1.44%)
Feb 24, 2017 10.52 10.52 10.35 10.39 196,412 -0.16(-1.52%)
Feb 23, 2017 10.63 10.71 10.50 10.55 170,235 -0.12(-1.12%)
Feb 22, 2017 10.45 10.72 10.45 10.67 383,185 +0.17(+1.62%)
Feb 21, 2017 10.46 10.54 10.41 10.50 150,533 +0.03(+0.29%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.01(+0.10%)
Feb 16, 2017 10.54 10.63 10.45 10.46 236,036 -0.11(-1.04%)
Feb 15, 2017 10.55 10.60 10.48 10.57 273,254 +0.05(+0.48%)
Feb 14, 2017 10.53 10.55 10.45 10.52 118,645 +0.00(+0.00%)
Feb 13, 2017 10.58 10.60 10.48 10.52 206,612 -0.07(-0.66%)
Feb 10, 2017 10.53 10.67 10.47 10.59 163,559 +0.13(+1.24%)
Feb 09, 2017 10.56 10.65 10.41 10.46 208,698 -0.13(-1.23%)
Feb 08, 2017 10.59 10.46 10.59 140,638 +0.13(+1.24%)
Feb 07, 2017 10.42 10.46 10.41 10.46 74,581 +0.06(+0.58%)
Feb 06, 2017 10.37 10.47 10.36 10.40 139,952 +0.06(+0.58%)
Feb 03, 2017 10.27 10.40 10.23 10.34 171,365 +0.11(+1.08%)
Feb 02, 2017 10.31 10.40 10.21 10.23 181,480 -0.13(-1.25%)
Feb 01, 2017 10.37 10.39 10.32 10.36 104,322 +0.02(+0.19%)
Jan 31, 2017 10.37 10.37 10.15 10.34 238,584 -0.04(-0.39%)
Jan 30, 2017 10.34 10.40 10.22 10.38 156,718 +0.04(+0.39%)
Jan 27, 2017 10.36 10.43 10.32 10.34 137,245 -0.07(-0.67%)
Jan 26, 2017 10.55 10.57 10.39 10.41 193,432 -0.11(-1.05%)
Jan 25, 2017 10.42 10.59 10.40 10.52 278,635 +0.09(+0.86%)
Jan 24, 2017 10.25 10.45 10.24 10.43 196,938 +0.20(+1.96%)
Jan 23, 2017 10.30 10.30 10.17 10.23 211,240 +0.03(+0.29%)
Jan 20, 2017 10.21 10.31 10.20 10.20 161,144 +0.02(+0.20%)
Jan 19, 2017 10.08 10.24 10.04 10.18 220,390 +0.09(+0.89%)
Jan 18, 2017 10.05 10.11 10.00 10.09 160,379 +0.07(+0.70%)
Jan 17, 2017 10.02 10.08 9.990 10.02 373,755 +0.00(+0.00%)
Jan 16, 2017 10.00 10.03 9.950 10.02 115,419 +0.04(+0.40%)
Jan 13, 2017 10.05 10.05 9.920 9.980 197,774 -0.05(-0.50%)
Jan 12, 2017 10.15 10.20 9.990 10.03 292,422 -0.12(-1.18%)
Jan 11, 2017 10.15 10.21 10.12 10.15 234,549 +0.09(+0.89%)
Jan 10, 2017 10.00 10.10 9.940 10.06 267,213 +0.08(+0.80%)
Jan 09, 2017 10.01 10.06 9.960 9.980 135,641 +0.01(+0.10%)
Jan 06, 2017 9.980 10.04 9.930 9.970 149,359 -0.02(-0.20%)
Jan 05, 2017 10.08 10.08 9.980 9.990 155,535 -0.05(-0.50%)
Jan 04, 2017 9.870 10.08 9.870 10.04 241,341 +0.15(+1.52%)
Jan 03, 2017 9.930 9.930 9.810 9.890 151,202 +0.01(+0.10%)
Dec 30, 2016 9.880 9.880 9.880 0 +0.01(+0.10%)
Dec 29, 2016 9.920 9.930 9.800 9.870 140,338 -0.01(-0.10%)
Dec 28, 2016 9.980 9.990 9.840 9.880 112,578 -0.06(-0.60%)
Dec 23, 2016 9.940 9.940 9.940 0 -0.01(-0.10%)
Dec 22, 2016 10.05 10.05 9.900 9.950 158,181 -0.07(-0.70%)
Dec 21, 2016 9.960 10.05 9.890 10.02 185,483 +0.11(+1.11%)
Dec 20, 2016 10.07 10.08 9.780 9.910 321,797 -0.10(-1.00%)
Dec 19, 2016 10.01 10.23 9.970 10.01 287,660 +0.01(+0.10%)
Dec 16, 2016 9.950 10.01 9.900 10.00 218,901 +0.05(+0.50%)
Dec 15, 2016 9.950 10.03 9.920 9.950 207,732 -0.01(-0.10%)
Dec 14, 2016 10.11 10.19 9.860 9.960 632,905 -0.19(-1.87%)
Dec 13, 2016 10.19 10.22 10.06 10.15 153,325 +0.02(+0.20%)
Dec 12, 2016 10.00 10.23 10.00 10.13 222,636 +0.13(+1.30%)
Dec 09, 2016 9.900 10.08 9.860 10.00 301,154 +0.12(+1.21%)
Dec 08, 2016 9.770 9.920 9.730 9.880 166,967 +0.08(+0.82%)
Dec 07, 2016 9.750 9.910 9.690 9.800 272,824 +0.10(+1.03%)
Dec 06, 2016 9.620 9.730 9.540 9.700 151,367 +0.13(+1.36%)
Dec 05, 2016 9.610 9.620 9.520 9.570 232,962 -0.06(-0.62%)
Dec 02, 2016 9.520 9.660 9.510 9.630 259,591 +0.13(+1.37%)
Dec 01, 2016 9.850 9.850 9.460 9.500 288,371 -0.27(-2.76%)
Nov 30, 2016 9.910 9.910 9.750 9.770 236,279 -0.12(-1.21%)
Nov 29, 2016 9.870 9.940 9.860 9.890 377,127 +0.07(+0.71%)
Nov 28, 2016 9.850 9.940 9.790 9.820 234,187 +0.05(+0.51%)
Nov 25, 2016 9.890 9.890 9.760 9.770 114,493 -0.04(-0.41%)
Nov 24, 2016 9.850 9.920 9.800 9.810 143,490 -0.07(-0.71%)
Nov 23, 2016 9.890 9.990 9.780 9.880 255,120 +0.01(+0.10%)
Nov 22, 2016 9.830 9.980 9.800 9.870 368,890 +0.01(+0.10%)
Nov 21, 2016 9.750 9.950 9.750 9.860 467,572 +0.08(+0.82%)
Nov 18, 2016 9.700 9.800 9.610 9.780 460,737 +0.13(+1.35%)
Nov 17, 2016 9.500 9.670 9.420 9.650 515,506 +0.19(+2.01%)
Nov 16, 2016 9.290 9.600 9.280 9.460 631,267 +0.20(+2.16%)
Nov 15, 2016 9.160 9.280 9.110 9.260 539,803 +0.15(+1.65%)
Nov 14, 2016 9.220 9.290 9.060 9.110 269,609 +0.01(+0.11%)
Nov 11, 2016 9.210 9.500 9.070 9.100 547,708 +0.03(+0.33%)
Nov 10, 2016 9.270 9.320 9.030 9.070 239,232 -0.13(-1.41%)
Nov 09, 2016 8.990 9.310 8.900 9.200 201,676 +0.00(+0.00%)
Nov 08, 2016 9.040 9.230 8.930 9.200 163,927 +0.16(+1.77%)
Nov 07, 2016 9.050 9.190 9.010 9.040 205,974 +0.02(+0.22%)
Nov 04, 2016 9.040 9.110 8.950 9.020 264,203 -0.03(-0.33%)
Nov 03, 2016 9.170 9.180 9.010 9.050 224,599 -0.13(-1.42%)
Nov 02, 2016 9.350 9.410 9.160 9.180 219,729 -0.26(-2.75%)
Nov 01, 2016 9.260 9.440 9.250 9.440 235,299 +0.22(+2.39%)
Oct 31, 2016 9.350 9.420 9.210 9.220 221,908 -0.01(-0.11%)
Oct 28, 2016 9.310 9.330 9.160 9.230 215,608 -0.08(-0.86%)
Oct 27, 2016 9.450 9.450 9.260 9.310 222,621 -0.17(-1.79%)
Oct 26, 2016 9.610 9.680 9.450 9.480 474,771 -0.14(-1.46%)
Oct 25, 2016 9.600 9.650 9.505 9.620 389,802 +0.01(+0.10%)
Oct 24, 2016 9.530 9.650 9.450 9.610 248,561 +0.12(+1.26%)
Oct 21, 2016 9.440 9.600 9.400 9.490 337,188 +0.06(+0.64%)
Oct 20, 2016 9.400 9.480 9.340 9.430 195,281 +0.04(+0.43%)
Oct 19, 2016 9.440 9.440 9.290 9.390 166,235 -0.04(-0.42%)
Oct 18, 2016 9.350 9.460 9.300 9.430 191,526 +0.12(+1.29%)
Oct 17, 2016 9.230 9.340 9.210 9.310 170,155 +0.09(+0.98%)
Oct 14, 2016 9.290 9.320 9.140 9.220 193,115 -0.07(-0.75%)
Oct 13, 2016 9.300 9.420 9.110 9.290 168,082 +0.02(+0.22%)
Oct 12, 2016 9.090 9.300 9.030 9.270 194,519 +0.24(+2.66%)
Oct 11, 2016 9.190 9.230 9.010 9.030 180,742 -0.13(-1.42%)
Oct 07, 2016 9.160 9.160 9.160 0 -0.06(-0.65%)
Oct 06, 2016 9.300 9.330 9.190 9.220 181,394 -0.06(-0.65%)
Oct 05, 2016 9.420 9.440 9.220 9.280 182,321 -0.10(-1.07%)
Oct 04, 2016 9.320 9.440 9.300 9.380 189,658 +0.06(+0.64%)
Oct 03, 2016 9.450 9.450 9.300 9.320 280,235 -0.14(-1.48%)
Sep 30, 2016 9.390 9.460 9.320 9.460 1,304,815 +0.08(+0.85%)
Sep 29, 2016 9.260 9.440 9.260 9.380 369,890 +0.09(+0.97%)
Sep 28, 2016 9.180 9.320 9.110 9.290 304,470 +0.13(+1.42%)
Sep 27, 2016 9.210 9.210 9.060 9.160 277,810 -0.04(-0.43%)
Sep 26, 2016 9.300 9.310 9.190 9.200 423,917 -0.08(-0.86%)
Sep 23, 2016 9.150 9.360 9.060 9.280 824,606 +0.13(+1.42%)
Sep 22, 2016 8.980 9.190 8.980 9.150 388,390 +0.22(+2.46%)
Sep 21, 2016 8.980 9.090 8.870 8.930 400,977 -0.03(-0.33%)
Sep 20, 2016 8.970 9.010 8.850 8.960 205,845 +0.03(+0.34%)
Sep 19, 2016 9.000 9.040 8.910 8.930 169,707 -0.06(-0.67%)
Sep 16, 2016 8.920 9.050 8.780 8.990 411,538 +0.05(+0.56%)
Sep 15, 2016 8.780 9.030 8.710 8.940 481,289 +0.23(+2.64%)
Sep 14, 2016 8.480 8.740 8.440 8.710 484,227 +0.27(+3.20%)
Sep 13, 2016 8.680 8.680 8.420 8.440 305,339 -0.24(-2.76%)
Sep 12, 2016 8.580 8.700 8.520 8.680 253,430 +0.12(+1.40%)
Sep 09, 2016 8.820 8.820 8.530 8.560 336,810 -0.23(-2.62%)
Sep 08, 2016 8.770 8.880 8.710 8.790 520,372 +0.09(+1.03%)
Sep 07, 2016 8.750 8.860 8.640 8.700 441,812 -0.02(-0.23%)
Sep 06, 2016 8.650 8.770 8.560 8.720 538,722 +0.07(+0.81%)
Sep 02, 2016 8.650 8.650 8.650 0 +0.15(+1.76%)
Sep 01, 2016 8.510 8.530 8.400 8.500 205,160 -0.03(-0.35%)
Aug 31, 2016 8.450 8.560 8.360 8.530 240,686 +0.09(+1.07%)
Aug 30, 2016 8.600 8.600 8.400 8.440 277,907 -0.12(-1.40%)
Aug 29, 2016 8.670 8.670 8.500 8.560 218,309 -0.10(-1.15%)
Aug 26, 2016 8.650 8.720 8.580 8.660 192,055 +0.04(+0.46%)
Aug 25, 2016 8.750 8.750 8.550 8.620 223,720 -0.06(-0.69%)
Aug 24, 2016 8.760 8.830 8.670 8.680 177,766 -0.08(-0.91%)
Aug 23, 2016 8.700 8.770 8.670 8.760 197,618 +0.11(+1.27%)
Aug 22, 2016 8.730 8.730 8.610 8.650 205,992 -0.06(-0.69%)
Aug 19, 2016 8.560 8.750 8.460 8.710 259,615 +0.13(+1.52%)
Aug 18, 2016 8.890 8.910 8.560 8.580 347,616 -0.32(-3.60%)
Aug 17, 2016 8.870 8.910 8.720 8.900 347,048 +0.05(+0.56%)
Aug 16, 2016 8.710 8.890 8.700 8.850 329,338 +0.14(+1.61%)
Aug 15, 2016 8.560 8.740 8.500 8.710 428,798 +0.19(+2.23%)
Aug 12, 2016 8.300 8.530 8.230 8.520 763,077 +0.39(+4.80%)
Aug 11, 2016 8.160 8.200 8.110 8.130 208,611 -0.05(-0.61%)
Aug 10, 2016 8.200 8.200 8.150 8.180 229,172 -0.01(-0.12%)
Aug 09, 2016 8.200 8.210 8.170 8.190 199,491 -0.01(-0.12%)
Aug 08, 2016 8.220 8.250 8.150 8.200 187,974 -0.01(-0.12%)
Aug 05, 2016 8.160 8.220 8.150 8.210 265,883 +0.07(+0.86%)
Aug 04, 2016 8.110 8.180 8.090 8.140 130,904 +0.02(+0.25%)
Aug 03, 2016 8.110 8.150 8.050 8.120 239,277 +0.02(+0.25%)
Aug 02, 2016 8.220 8.240 8.050 8.100 209,609 -0.11(-1.34%)
Jul 29, 2016 8.210 8.210 8.210 0 +0.02(+0.24%)
Jul 28, 2016 8.090 8.200 8.070 8.190 234,974 +0.09(+1.11%)
Jul 27, 2016 8.150 8.190 8.070 8.100 224,678 -0.08(-0.98%)
Jul 26, 2016 8.200 8.200 8.150 8.180 228,707 -0.02(-0.24%)
Jul 25, 2016 8.160 8.220 8.120 8.200 238,026 +0.03(+0.37%)
Jul 22, 2016 8.190 8.220 8.140 8.170 192,029 -0.01(-0.12%)
Jul 21, 2016 8.180 8.250 8.170 8.180 214,690 +0.03(+0.37%)
Jul 20, 2016 8.190 8.200 8.150 8.150 207,236 -0.04(-0.49%)
Jul 19, 2016 8.170 8.250 8.160 8.190 198,835 +0.02(+0.24%)
Jul 18, 2016 8.150 8.220 8.150 8.170 136,756 +0.03(+0.37%)
Jul 15, 2016 8.200 8.270 8.130 8.140 141,049 -0.06(-0.73%)
Jul 14, 2016 8.220 8.280 8.170 8.200 262,461 +0.03(+0.37%)
Jul 13, 2016 8.280 8.330 8.160 8.170 279,803 -0.13(-1.57%)
Jul 12, 2016 8.350 8.400 8.290 8.300 179,348 -0.01(-0.12%)
Jul 11, 2016 8.330 8.420 8.300 8.310 176,401 -0.01(-0.12%)
Jul 08, 2016 8.320 8.320 8.320 173,423 +0.00(+0.00%)
Jul 07, 2016 8.300 8.400 8.280 8.320 233,719 +0.09(+1.09%)
Jul 05, 2016 8.160 8.250 8.150 8.230 398,661 +0.07(+0.86%)
Jul 04, 2016 8.100 8.240 8.100 8.160 205,052 +0.02(+0.25%)
Jun 30, 2016 8.140 8.140 8.140 0 -0.15(-1.81%)
Jun 29, 2016 8.270 8.320 8.240 8.290 182,026 +0.07(+0.85%)
Jun 28, 2016 8.140 8.250 8.120 8.220 198,960 +0.12(+1.48%)
Jun 27, 2016 8.060 8.120 7.925 8.100 305,415 +0.04(+0.50%)
Jun 24, 2016 8.070 8.210 8.020 8.060 249,966 -0.12(-1.47%)
Jun 23, 2016 8.080 8.250 8.080 8.180 258,235 +0.13(+1.61%)
Jun 22, 2016 8.040 8.080 8.000 8.050 235,238 +0.04(+0.50%)
Jun 21, 2016 8.160 8.160 8.010 8.010 288,986 -0.13(-1.60%)
Jun 20, 2016 8.160 8.290 8.070 8.140 426,937 +0.09(+1.12%)
Jun 17, 2016 7.910 8.200 7.800 8.050 3,287,528 +0.38(+4.95%)
Jun 16, 2016 7.760 7.780 7.620 7.670 647,452 -0.10(-1.29%)
Jun 15, 2016 7.860 7.860 7.760 7.770 204,720 -0.06(-0.77%)
Jun 14, 2016 7.820 7.880 7.770 7.830 221,808 +0.02(+0.26%)
Jun 13, 2016 7.860 7.870 7.710 7.810 391,639 -0.04(-0.51%)
Jun 10, 2016 7.900 7.960 7.830 7.850 480,370 -0.08(-1.01%)
Jun 09, 2016 8.070 8.080 7.910 7.930 464,710 -0.14(-1.73%)
Jun 08, 2016 8.100 8.180 8.000 8.070 329,635 +0.01(+0.12%)
Jun 07, 2016 8.000 8.070 7.920 8.060 425,033 +0.06(+0.75%)
Jun 06, 2016 8.260 8.300 7.890 8.000 1,071,712 -0.23(-2.79%)
Jun 03, 2016 8.700 8.700 8.180 8.230 811,315 -0.45(-5.18%)
Jun 02, 2016 8.570 8.700 8.570 8.680 173,676 +0.11(+1.28%)
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.