Skip to main content

Extendicare Inc (TSX: EXE )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.