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

Aritzia (TSX: ATZ )

32.01 -0.41 (-1.26%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 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 29, 2022 44.43 46.28 44.43 45.75 237,125 +1.06(+2.37%)
Apr 28, 2022 44.10 45.76 43.91 44.69 279,203 +0.68(+1.55%)
Apr 27, 2022 43.13 44.44 42.74 44.01 293,595 +0.56(+1.29%)
Apr 26, 2022 45.81 45.89 42.95 43.45 319,282 -2.55(-5.54%)
Apr 25, 2022 45.05 46.17 44.25 46.00 314,959 +0.68(+1.50%)
Apr 22, 2022 46.00 47.42 45.18 45.32 163,769 -1.18(-2.54%)
Apr 21, 2022 48.14 48.14 46.21 46.50 137,559 -0.92(-1.94%)
Apr 20, 2022 47.25 48.31 47.08 47.42 198,681 +0.14(+0.30%)
Apr 19, 2022 45.31 47.68 45.01 47.28 255,559 +2.24(+4.97%)
Apr 18, 2022 44.92 45.74 44.82 45.04 173,076 +0.06(+0.13%)
Apr 14, 2022 44.98 0 -1.00(-2.17%)
Apr 13, 2022 45.44 46.72 45.44 45.98 173,170 +0.41(+0.90%)
Apr 12, 2022 46.25 47.36 44.95 45.57 303,555 -0.17(-0.37%)
Apr 11, 2022 46.51 47.03 45.49 45.74 263,756 -1.26(-2.68%)
Apr 08, 2022 46.96 47.21 46.30 47.00 206,540 -0.04(-0.09%)
Apr 07, 2022 45.73 47.15 45.49 47.04 254,594 +1.38(+3.02%)
Apr 06, 2022 46.68 47.00 43.46 45.66 965,921 -1.52(-3.22%)
Apr 05, 2022 48.74 48.80 47.04 47.18 142,226 -1.58(-3.24%)
Apr 04, 2022 47.60 48.93 47.28 48.76 241,513 +1.16(+2.44%)
Apr 01, 2022 50.75 50.93 46.27 47.60 751,759 -3.43(-6.72%)
Mar 31, 2022 50.81 51.44 50.24 51.03 311,759 +0.03(+0.06%)
Mar 30, 2022 48.78 51.28 48.06 51.00 485,087 +2.22(+4.55%)
Mar 29, 2022 48.39 49.28 48.30 48.78 149,496 +1.13(+2.37%)
Mar 28, 2022 47.80 47.80 46.56 47.65 179,049 -0.15(-0.31%)
Mar 25, 2022 49.12 49.20 47.57 47.80 281,955 -1.29(-2.63%)
Mar 24, 2022 49.94 50.18 48.65 49.09 378,501 -0.18(-0.37%)
Mar 23, 2022 49.80 50.02 49.11 49.27 206,254 -0.72(-1.44%)
Mar 22, 2022 48.51 50.29 48.51 49.99 373,549 +1.47(+3.03%)
Mar 21, 2022 49.34 49.34 48.21 48.52 322,730 -0.73(-1.48%)
Mar 18, 2022 47.52 49.84 47.27 49.25 545,949 +1.60(+3.36%)
Mar 17, 2022 47.60 48.12 47.12 47.65 142,455 +0.11(+0.23%)
Mar 16, 2022 46.10 48.33 45.96 47.54 521,027 +2.05(+4.51%)
Mar 15, 2022 45.47 47.21 45.24 45.49 372,849 +0.49(+1.09%)
Mar 14, 2022 43.45 45.57 43.45 45.00 387,025 +1.55(+3.57%)
Mar 11, 2022 45.38 45.39 43.11 43.45 331,483 -1.65(-3.66%)
Mar 10, 2022 44.89 46.12 44.06 45.10 503,780 -0.29(-0.64%)
Mar 09, 2022 43.31 46.41 43.00 45.39 622,133 +3.39(+8.07%)
Mar 08, 2022 42.05 42.87 40.17 42.00 529,973 -0.09(-0.21%)
Mar 07, 2022 44.05 44.35 41.71 42.09 570,932 -2.26(-5.10%)
Mar 04, 2022 45.50 45.50 43.16 44.35 722,303 -1.41(-3.08%)
Mar 03, 2022 47.22 47.22 45.70 45.76 227,971 -1.46(-3.09%)
Mar 02, 2022 46.99 47.88 46.10 47.22 253,783 +0.57(+1.22%)
Mar 01, 2022 48.43 48.44 46.55 46.65 361,195 -1.54(-3.20%)
Feb 28, 2022 48.72 48.96 47.61 48.19 261,943 -1.09(-2.21%)
Feb 25, 2022 48.57 49.66 48.82 49.28 333,437 +0.73(+1.50%)
Feb 24, 2022 47.28 49.23 46.03 48.55 1,000,863 -0.88(-1.78%)
Feb 23, 2022 53.65 53.79 49.38 49.43 470,257 -3.93(-7.37%)
Feb 22, 2022 53.31 54.11 52.51 53.36 332,607 -0.80(-1.48%)
Feb 18, 2022 54.16 0 -1.27(-2.29%)
Feb 17, 2022 55.77 56.30 55.34 55.43 222,605 -0.69(-1.23%)
Feb 16, 2022 55.75 56.71 55.41 56.12 183,752 -0.07(-0.12%)
Feb 15, 2022 57.05 57.20 56.12 56.19 197,890 +0.09(+0.16%)
Feb 14, 2022 55.49 57.10 55.49 56.10 353,850 +0.17(+0.30%)
Feb 11, 2022 57.47 57.86 55.86 55.93 273,955 -1.76(-3.05%)
Feb 10, 2022 57.45 58.20 57.37 57.69 198,753 -0.24(-0.41%)
Feb 09, 2022 58.24 58.62 57.80 57.93 256,808 +0.31(+0.54%)
Feb 08, 2022 57.94 58.12 57.48 57.62 619,127 -0.74(-1.27%)
Feb 07, 2022 57.70 58.74 57.40 58.36 261,601 +0.61(+1.06%)
Feb 04, 2022 57.72 58.50 57.49 57.75 260,722 +0.02(+0.03%)
Feb 03, 2022 57.31 57.83 57.73 268,281 +0.24(+0.42%)
Feb 02, 2022 57.78 58.35 57.40 57.49 231,238 -0.02(-0.03%)
Feb 01, 2022 59.00 59.11 56.66 57.51 399,545 -1.46(-2.48%)
Jan 31, 2022 58.21 59.22 57.53 58.97 204,808 +0.84(+1.45%)
Jan 28, 2022 57.00 58.13 55.50 58.13 363,396 +1.24(+2.18%)
Jan 27, 2022 57.67 58.47 56.61 56.89 363,331 -0.09(-0.16%)
Jan 26, 2022 56.00 58.30 55.42 56.98 695,408 +1.67(+3.02%)
Jan 25, 2022 52.44 55.35 51.60 55.31 491,105 +1.43(+2.65%)
Jan 24, 2022 52.98 54.00 51.10 53.88 503,968 -0.60(-1.10%)
Jan 21, 2022 54.78 56.24 54.12 54.48 325,164 -0.85(-1.54%)
Jan 20, 2022 57.87 58.00 55.18 55.33 187,964 -2.25(-3.91%)
Jan 19, 2022 57.91 59.00 57.53 57.58 204,033 -0.14(-0.24%)
Jan 18, 2022 58.00 58.47 56.11 57.72 211,709 -0.83(-1.42%)
Jan 17, 2022 59.99 59.99 58.36 58.55 116,462 -1.20(-2.01%)
Jan 14, 2022 58.23 60.64 58.23 59.75 567,243 +0.88(+1.49%)
Jan 13, 2022 58.50 59.96 57.32 58.87 1,532,537 +9.36(+18.91%)
Jan 12, 2022 50.30 51.03 49.44 49.51 431,830 -0.53(-1.06%)
Jan 11, 2022 48.04 50.20 48.04 50.04 428,472 +2.00(+4.16%)
Jan 10, 2022 49.63 49.66 47.05 48.04 644,713 -2.27(-4.51%)
Jan 07, 2022 51.01 51.51 50.18 50.31 258,984 -0.87(-1.70%)
Jan 06, 2022 50.96 51.79 49.55 51.18 274,948 +0.03(+0.06%)
Jan 05, 2022 52.91 53.04 50.80 51.15 518,048 -1.73(-3.27%)
Jan 04, 2022 53.02 53.87 51.78 52.88 438,217 +0.53(+1.01%)
Dec 31, 2021 52.35 52.35 52.35 0 +0.15(+0.29%)
Dec 30, 2021 51.88 52.85 51.60 52.20 134,762 +0.56(+1.08%)
Dec 29, 2021 50.55 52.20 50.55 51.64 187,493 +1.09(+2.16%)
Dec 24, 2021 50.55 50.55 50.55 0 +0.15(+0.30%)
Dec 23, 2021 50.36 50.94 50.31 50.40 99,694 +0.12(+0.24%)
Dec 22, 2021 49.86 50.41 49.81 50.28 81,734 +0.42(+0.84%)
Dec 21, 2021 49.35 50.02 49.27 49.86 137,558 +0.72(+1.47%)
Dec 20, 2021 48.93 49.45 48.47 49.14 188,977 -0.61(-1.23%)
Dec 17, 2021 49.57 51.12 48.86 49.75 910,988 -0.98(-1.93%)
Dec 16, 2021 51.15 51.39 50.17 50.73 281,482 +0.28(+0.56%)
Dec 15, 2021 49.73 50.65 48.80 50.45 279,301 +0.61(+1.22%)
Dec 14, 2021 49.95 50.65 49.60 49.84 207,083 -0.57(-1.13%)
Dec 13, 2021 51.00 51.16 50.00 50.41 304,295 -0.89(-1.73%)
Dec 10, 2021 51.24 51.35 49.98 51.30 271,566 +0.38(+0.75%)
Dec 09, 2021 51.00 51.39 50.14 50.92 305,400 -0.47(-0.91%)
Dec 08, 2021 52.11 52.43 51.27 51.39 313,075 -0.37(-0.71%)
Dec 07, 2021 50.63 52.24 50.61 51.76 257,692 +1.84(+3.69%)
Dec 06, 2021 49.95 50.14 48.63 49.92 357,785 +0.70(+1.42%)
Dec 03, 2021 50.13 51.04 48.79 49.22 249,735 -0.93(-1.85%)
Dec 02, 2021 49.80 50.77 49.67 50.15 174,850 +0.34(+0.68%)
Dec 01, 2021 50.92 51.80 49.69 49.81 197,483 -0.81(-1.60%)
Nov 30, 2021 51.18 51.66 49.88 50.62 356,682 -1.08(-2.09%)
Nov 29, 2021 51.06 52.75 51.06 51.70 223,546 +1.17(+2.32%)
Nov 26, 2021 50.41 51.20 49.50 50.53 159,444 -1.05(-2.04%)
Nov 25, 2021 51.68 51.87 51.10 51.58 89,704 -0.17(-0.33%)
Nov 24, 2021 51.49 52.00 50.94 51.75 163,096 -0.04(-0.08%)
Nov 23, 2021 51.75 52.90 51.19 51.79 360,386 -0.32(-0.61%)
Nov 22, 2021 52.83 52.97 51.65 52.11 220,517 -0.54(-1.03%)
Nov 19, 2021 52.50 52.94 52.10 52.65 216,671 -0.06(-0.11%)
Nov 18, 2021 52.06 52.97 52.61 52.71 243,036 +0.84(+1.62%)
Nov 17, 2021 52.63 53.42 51.70 51.87 239,064 -0.77(-1.46%)
Nov 16, 2021 53.12 53.30 52.23 52.64 395,820 -0.26(-0.49%)
Nov 15, 2021 52.51 53.46 52.07 52.90 284,374 +0.44(+0.84%)
Nov 12, 2021 51.49 52.94 51.30 52.46 195,093 +1.01(+1.96%)
Nov 11, 2021 50.51 52.38 50.51 51.45 325,604 +0.74(+1.46%)
Nov 10, 2021 50.56 50.71 262,976 -0.36(-0.70%)
Nov 09, 2021 49.07 51.41 49.00 51.07 511,934 +1.95(+3.97%)
Nov 08, 2021 49.15 49.53 48.93 49.12 225,709 +0.00(+0.00%)
Nov 05, 2021 48.73 49.20 48.17 49.12 328,378 +0.32(+0.66%)
Nov 04, 2021 48.94 49.04 48.58 48.80 230,761 +0.08(+0.16%)
Nov 03, 2021 49.46 50.00 48.66 48.72 207,296 -0.60(-1.22%)
Nov 02, 2021 49.50 49.50 48.60 49.32 294,952 -0.11(-0.22%)
Nov 01, 2021 49.10 49.75 48.74 49.43 345,609 +0.69(+1.42%)
Oct 29, 2021 48.89 49.18 48.38 48.74 144,241 -0.48(-0.98%)
Oct 28, 2021 48.45 49.75 48.17 49.22 169,036 +0.79(+1.63%)
Oct 27, 2021 48.44 48.82 47.65 48.43 137,643 -0.02(-0.04%)
Oct 26, 2021 49.50 48.45 138,002 -0.84(-1.70%)
Oct 25, 2021 49.75 50.00 48.88 49.29 244,040 -0.30(-0.60%)
Oct 22, 2021 49.16 49.75 48.74 49.59 203,377 +0.15(+0.30%)
Oct 21, 2021 49.06 49.75 48.61 49.44 337,125 -0.06(-0.12%)
Oct 20, 2021 49.87 49.87 48.84 49.50 388,549 -0.16(-0.32%)
Oct 19, 2021 50.51 50.67 49.26 49.66 404,002 -0.66(-1.31%)
Oct 18, 2021 48.19 50.68 48.18 50.32 505,269 +2.09(+4.33%)
Oct 15, 2021 47.90 48.45 47.10 48.23 531,469 +0.73(+1.54%)
Oct 14, 2021 43.87 48.87 43.87 47.50 1,623,222 +6.96(+17.17%)
Oct 13, 2021 40.10 40.55 39.44 40.54 323,977 +0.41(+1.02%)
Oct 12, 2021 41.27 41.27 39.06 40.13 628,988 -2.02(-4.79%)
Oct 08, 2021 42.15 42.15 42.15 0 +0.13(+0.31%)
Oct 07, 2021 41.58 42.88 41.43 42.02 289,210 +0.44(+1.06%)
Oct 06, 2021 41.11 41.78 40.83 41.58 275,931 +0.05(+0.12%)
Oct 05, 2021 41.07 41.87 41.07 41.53 285,644 +0.70(+1.71%)
Oct 04, 2021 40.80 41.03 39.88 40.83 430,095 +0.02(+0.05%)
Oct 01, 2021 40.07 41.00 39.88 40.81 493,125 +0.49(+1.22%)
Sep 30, 2021 40.62 40.70 39.71 40.32 350,443 -0.55(-1.35%)
Sep 29, 2021 42.13 42.19 40.72 40.87 251,263 -1.40(-3.31%)
Sep 28, 2021 42.50 42.50 41.50 42.27 402,414 -0.48(-1.12%)
Sep 27, 2021 42.65 42.96 42.13 42.75 198,959 +0.14(+0.33%)
Sep 24, 2021 42.75 42.86 41.89 42.61 253,264 -0.27(-0.63%)
Sep 23, 2021 43.14 43.34 42.73 42.88 178,170 +0.05(+0.12%)
Sep 22, 2021 42.38 42.94 42.03 42.83 189,280 +0.58(+1.37%)
Sep 21, 2021 42.10 42.31 41.53 42.25 269,760 +0.27(+0.64%)
Sep 20, 2021 42.10 42.28 40.71 41.98 387,608 -0.52(-1.22%)
Sep 17, 2021 42.75 43.83 42.50 42.50 3,048,842 -0.61(-1.41%)
Sep 16, 2021 42.35 43.34 41.73 43.11 669,384 +0.85(+2.01%)
Sep 15, 2021 41.84 42.43 41.55 42.26 349,344 +0.25(+0.60%)
Sep 14, 2021 41.68 42.31 41.52 42.01 260,125 +0.44(+1.06%)
Sep 13, 2021 41.71 41.89 41.15 41.57 323,306 -0.15(-0.36%)
Sep 10, 2021 41.13 42.07 40.95 41.72 225,168 +0.65(+1.58%)
Sep 09, 2021 40.73 41.43 40.31 41.07 349,292 +0.39(+0.96%)
Sep 08, 2021 40.75 40.75 39.94 40.68 254,724 -0.07(-0.17%)
Sep 07, 2021 40.70 40.87 39.98 40.75 178,530 +0.09(+0.22%)
Sep 03, 2021 40.66 40.66 40.66 0 -0.11(-0.27%)
Sep 02, 2021 41.50 41.83 40.62 40.77 153,367 -0.51(-1.24%)
Sep 01, 2021 41.43 41.50 40.84 41.28 167,768 +0.05(+0.12%)
Aug 31, 2021 41.15 41.24 40.35 41.23 253,432 +0.22(+0.54%)
Aug 30, 2021 40.11 41.18 39.92 41.01 240,389 +1.01(+2.52%)
Aug 27, 2021 39.65 40.28 39.41 40.00 160,434 +0.38(+0.96%)
Aug 26, 2021 40.37 40.37 39.09 39.62 248,543 -0.75(-1.86%)
Aug 25, 2021 40.66 40.66 40.21 40.37 216,436 -0.15(-0.37%)
Aug 24, 2021 40.41 41.12 40.21 40.52 226,125 +0.30(+0.75%)
Aug 23, 2021 39.62 40.40 39.25 40.22 451,502 +0.94(+2.39%)
Aug 20, 2021 38.67 39.63 38.47 39.28 171,665 +0.63(+1.63%)
Aug 19, 2021 39.13 39.13 38.15 38.65 200,207 -0.74(-1.88%)
Aug 18, 2021 38.66 39.77 38.66 39.39 140,342 +0.54(+1.39%)
Aug 17, 2021 39.26 39.26 38.43 38.85 187,611 -0.44(-1.12%)
Aug 16, 2021 39.05 39.34 38.63 39.29 115,607 +0.10(+0.26%)
Aug 13, 2021 39.75 39.75 38.71 39.19 201,938 -0.59(-1.48%)
Aug 12, 2021 39.50 40.02 38.70 39.78 211,748 +0.16(+0.40%)
Aug 11, 2021 39.24 40.28 38.99 39.62 476,995 +0.37(+0.94%)
Aug 10, 2021 38.00 39.31 37.99 39.25 309,442 +1.34(+3.53%)
Aug 09, 2021 37.15 37.97 37.15 37.91 185,411 +0.83(+2.24%)
Aug 06, 2021 36.34 37.22 36.27 37.08 133,995 +0.83(+2.29%)
Aug 05, 2021 35.77 36.31 35.37 36.25 230,987 +0.70(+1.97%)
Aug 04, 2021 35.14 36.16 35.14 35.55 215,313 -0.20(-0.56%)
Aug 03, 2021 36.64 37.06 35.58 35.75 261,183 -0.84(-2.30%)
Jul 30, 2021 36.59 36.59 36.59 0 +0.35(+0.97%)
Jul 29, 2021 35.84 36.35 35.63 36.24 233,925 +0.34(+0.95%)
Jul 28, 2021 36.42 36.59 35.85 35.90 114,267 -0.54(-1.48%)
Jul 27, 2021 36.60 36.60 35.99 36.44 102,144 -0.22(-0.60%)
Jul 26, 2021 36.31 36.78 36.27 36.66 122,445 +0.26(+0.71%)
Jul 23, 2021 35.87 36.57 35.75 36.40 172,420 +0.55(+1.53%)
Jul 22, 2021 35.42 36.20 35.42 35.85 180,301 +0.27(+0.76%)
Jul 21, 2021 35.40 36.06 35.21 35.58 154,527 +0.36(+1.02%)
Jul 20, 2021 34.52 35.46 34.34 35.22 166,509 +0.70(+2.03%)
Jul 19, 2021 33.14 34.78 32.13 34.52 294,000 +0.47(+1.38%)
Jul 16, 2021 35.07 35.56 33.94 34.05 351,168 -1.10(-3.13%)
Jul 15, 2021 35.62 35.62 34.74 35.15 439,268 -0.48(-1.35%)
Jul 14, 2021 38.62 38.97 35.48 35.63 641,301 -1.75(-4.68%)
Jul 13, 2021 36.65 37.64 36.65 37.38 287,123 +0.79(+2.16%)
Jul 12, 2021 36.27 36.86 36.20 36.59 147,722 +0.30(+0.83%)
Jul 09, 2021 36.02 36.83 35.80 36.29 137,464 +0.41(+1.14%)
Jul 08, 2021 36.35 36.36 34.85 35.88 339,915 -1.06(-2.87%)
Jul 07, 2021 37.30 37.49 36.73 36.94 92,315 -0.28(-0.75%)
Jul 06, 2021 36.62 37.42 36.10 37.22 274,744 +0.71(+1.94%)
Jul 05, 2021 37.33 37.39 36.20 36.51 172,925 -0.96(-2.56%)
Jul 02, 2021 37.27 37.85 37.13 37.47 227,084 +0.39(+1.05%)
Jun 30, 2021 37.08 37.08 37.08 0 +0.19(+0.52%)
Jun 29, 2021 36.22 37.05 36.20 36.89 292,977 +0.74(+2.05%)
Jun 28, 2021 36.05 36.26 35.64 36.15 213,095 +0.15(+0.42%)
Jun 25, 2021 36.10 36.16 35.76 36.00 234,144 +0.00(+0.00%)
Jun 24, 2021 36.16 36.66 35.77 36.00 298,576 -0.21(-0.58%)
Jun 23, 2021 36.79 37.00 36.16 36.21 417,637 -0.13(-0.36%)
Jun 22, 2021 35.93 36.57 35.51 36.34 421,774 +0.70(+1.96%)
Jun 21, 2021 35.36 35.94 35.18 35.64 255,353 +0.44(+1.25%)
Jun 18, 2021 35.37 35.97 35.00 35.20 488,380 -0.18(-0.51%)
Jun 17, 2021 34.49 35.57 34.25 35.38 391,766 +0.95(+2.76%)
Jun 16, 2021 34.09 35.00 34.09 34.43 359,183 +0.54(+1.59%)
Jun 15, 2021 33.66 35.11 33.66 33.89 344,465 +0.49(+1.47%)
Jun 14, 2021 33.24 33.67 33.19 33.40 264,535 +0.19(+0.57%)
Jun 11, 2021 32.60 33.64 32.60 33.21 313,568 +0.80(+2.47%)
Jun 10, 2021 32.40 32.49 31.71 32.41 235,926 +0.16(+0.50%)
Jun 09, 2021 31.90 32.39 31.35 32.25 323,938 +0.46(+1.45%)
Jun 08, 2021 30.35 31.94 30.30 31.79 434,561 +1.45(+4.78%)
Jun 07, 2021 30.11 30.82 30.00 30.34 347,642 +0.25(+0.83%)
Jun 04, 2021 28.92 30.16 28.72 30.09 405,860 +1.20(+4.15%)
Jun 03, 2021 29.02 29.10 28.70 28.89 317,418 -0.17(-0.58%)
Jun 02, 2021 29.48 29.61 28.84 29.06 314,886 -0.45(-1.52%)
Jun 01, 2021 29.56 29.76 29.31 29.51 399,066 +0.02(+0.07%)
May 31, 2021 29.86 29.91 29.33 29.49 190,552 -0.26(-0.87%)
May 28, 2021 30.23 30.24 29.70 29.75 186,028 -0.38(-1.26%)
May 27, 2021 29.95 30.18 29.78 30.13 333,191 +0.26(+0.87%)
May 26, 2021 29.47 30.02 29.47 29.87 164,661 +0.40(+1.36%)
May 25, 2021 30.20 30.20 29.40 29.47 178,130 -0.48(-1.60%)
May 21, 2021 29.95 29.95 29.95 0 -0.25(-0.83%)
May 20, 2021 30.37 30.51 30.03 30.20 222,835 -0.04(-0.13%)
May 19, 2021 30.28 30.32 29.85 30.24 232,535 -0.10(-0.33%)
May 18, 2021 30.02 30.59 29.69 30.34 319,978 +0.39(+1.30%)
May 17, 2021 29.90 30.01 29.39 29.95 264,024 -0.05(-0.17%)
May 14, 2021 30.00 30.02 29.22 30.00 565,435 -0.98(-3.16%)
May 13, 2021 30.65 31.44 30.43 30.98 237,876 +0.43(+1.41%)
May 12, 2021 31.78 31.78 30.17 30.55 593,407 +0.29(+0.96%)
May 11, 2021 31.22 31.41 29.95 30.26 546,754 -1.42(-4.48%)
May 10, 2021 31.55 32.22 31.36 31.68 172,474 +0.11(+0.35%)
May 07, 2021 31.22 31.78 31.22 31.57 100,586 +0.51(+1.64%)
May 06, 2021 32.03 32.03 30.94 31.06 252,330 -0.49(-1.55%)
May 05, 2021 30.72 32.17 30.56 31.55 264,212 +1.05(+3.44%)
May 04, 2021 31.00 31.00 29.90 30.50 240,375 -0.63(-2.02%)
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.