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

Shopify Inc (NY: SHOP )

87.12 +1.57 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2016 4.103 4.175 4.086 4.145 6,556,970 +0.06(+1.49%)
Oct 28, 2016 4.131 4.162 4.083 4.084 8,141,520 -0.05(-1.23%)
Oct 27, 2016 4.313 4.358 4.134 4.135 6,025,750 -0.17(-3.90%)
Oct 26, 2016 4.331 4.369 4.288 4.303 6,837,770 -0.05(-1.06%)
Oct 25, 2016 4.421 4.421 4.315 4.349 4,567,510 -0.04(-0.84%)
Oct 24, 2016 4.375 4.424 4.355 4.386 3,313,490 +0.04(+0.87%)
Oct 21, 2016 4.272 4.367 4.272 4.348 3,306,170 +0.03(+0.76%)
Oct 20, 2016 4.341 4.350 4.280 4.315 2,480,910 -0.02(-0.55%)
Oct 19, 2016 4.253 4.424 4.242 4.339 5,021,440 +0.09(+2.14%)
Oct 18, 2016 4.255 4.264 4.214 4.248 2,307,890 +0.05(+1.09%)
Oct 17, 2016 4.221 4.275 4.169 4.202 4,449,750 -0.08(-1.87%)
Oct 14, 2016 4.247 4.363 4.215 4.282 5,012,720 +0.07(+1.73%)
Oct 13, 2016 4.200 4.233 4.015 4.209 9,197,550 -0.03(-0.71%)
Oct 12, 2016 4.212 4.273 4.167 4.239 3,380,750 +0.01(+0.21%)
Oct 11, 2016 4.437 4.437 4.191 4.230 5,561,250 -0.14(-3.27%)
Oct 10, 2016 4.487 4.500 4.353 4.373 4,308,280 -0.06(-1.42%)
Oct 07, 2016 4.407 4.454 4.351 4.436 7,354,200 +0.07(+1.56%)
Oct 06, 2016 4.394 4.394 4.321 4.368 3,130,940 -0.01(-0.21%)
Oct 05, 2016 4.382 4.430 4.326 4.377 4,930,420 +0.04(+0.83%)
Oct 04, 2016 4.367 4.409 4.314 4.341 5,605,140 +0.04(+0.88%)
Oct 03, 2016 4.324 4.376 4.228 4.303 5,829,920 +0.01(+0.26%)
Sep 30, 2016 4.303 4.339 4.277 4.292 3,848,180 -0.00(-0.09%)
Sep 29, 2016 4.301 4.412 4.263 4.296 6,659,190 +0.02(+0.49%)
Sep 28, 2016 4.270 4.316 4.074 4.275 14,681,690 -0.11(-2.55%)
Sep 27, 2016 4.317 4.400 4.302 4.387 4,647,380 +0.07(+1.55%)
Sep 26, 2016 4.312 4.347 4.290 4.320 4,230,360 -0.01(-0.35%)
Sep 23, 2016 4.386 4.397 4.286 4.335 6,278,370 -0.05(-1.16%)
Sep 22, 2016 4.499 4.520 4.360 4.386 10,216,440 -0.06(-1.44%)
Sep 21, 2016 4.293 4.465 4.277 4.450 10,570,180 +0.20(+4.80%)
Sep 20, 2016 4.313 4.332 4.152 4.246 9,734,770 -0.05(-1.14%)
Sep 19, 2016 4.198 4.481 4.179 4.295 16,824,280 +0.15(+3.52%)
Sep 16, 2016 4.186 4.186 4.081 4.149 6,893,530 -0.03(-0.67%)
Sep 15, 2016 4.121 4.210 4.077 4.177 5,236,950 +0.09(+2.13%)
Sep 14, 2016 4.074 4.174 4.056 4.090 5,796,600 +0.03(+0.81%)
Sep 13, 2016 4.118 4.154 3.995 4.057 5,910,310 -0.11(-2.55%)
Sep 12, 2016 4.008 4.233 3.978 4.163 10,294,960 +0.06(+1.44%)
Sep 09, 2016 4.265 4.282 4.074 4.104 9,505,640 -0.22(-5.02%)
Sep 08, 2016 4.270 4.348 4.239 4.321 6,511,790 +0.04(+1.01%)
Sep 07, 2016 4.345 4.368 4.232 4.278 5,233,850 -0.04(-0.95%)
Sep 06, 2016 4.282 4.357 4.250 4.319 8,102,300 +0.08(+1.82%)
Sep 02, 2016 4.095 4.242 4.242 4.242 14,445,000 +0.17(+4.30%)
Sep 01, 2016 4.120 4.140 3.991 4.067 9,715,020 -0.07(-1.67%)
Aug 31, 2016 4.114 4.141 4.080 4.136 6,719,250 +0.01(+0.17%)
Aug 30, 2016 4.142 4.155 4.088 4.129 3,926,970 -0.01(-0.24%)
Aug 29, 2016 4.152 4.181 4.107 4.139 3,897,420 -0.01(-0.31%)
Aug 26, 2016 4.081 4.197 4.081 4.152 5,865,160 +0.09(+2.19%)
Aug 25, 2016 4.078 4.107 4.021 4.063 9,426,490 -0.03(-0.76%)
Aug 24, 2016 4.188 4.265 4.071 4.094 7,926,210 -0.08(-1.96%)
Aug 23, 2016 4.298 4.362 4.169 4.176 17,027,530 -0.07(-1.67%)
Aug 22, 2016 4.271 4.271 4.139 4.247 10,157,710 +0.01(+0.14%)
Aug 19, 2016 4.037 4.279 4.025 4.241 17,385,120 +0.22(+5.37%)
Aug 18, 2016 3.873 4.065 3.868 4.025 21,965,180 +0.15(+3.90%)
Aug 17, 2016 3.890 3.957 3.860 3.874 58,121,080 +0.04(+0.96%)
Aug 16, 2016 3.802 3.948 3.700 3.837 19,243,210 -0.07(-1.82%)
Aug 15, 2016 3.986 3.990 3.888 3.908 11,987,710 -0.03(-0.76%)
Aug 12, 2016 3.992 4.055 3.901 3.938 9,703,670 -0.05(-1.33%)
Aug 11, 2016 3.955 4.093 3.955 3.991 21,463,900 +0.06(+1.58%)
Aug 10, 2016 3.913 3.975 3.912 3.929 10,579,710 +0.05(+1.29%)
Aug 09, 2016 3.833 3.923 3.801 3.879 13,567,950 +0.05(+1.25%)
Aug 08, 2016 3.753 3.874 3.732 3.831 12,032,550 +0.13(+3.51%)
Aug 05, 2016 3.706 3.740 3.636 3.701 9,321,630 +0.02(+0.43%)
Aug 04, 2016 3.585 3.695 3.555 3.685 15,616,060 +0.01(+0.16%)
Aug 03, 2016 3.497 3.715 3.320 3.679 33,537,170 +0.33(+9.72%)
Aug 02, 2016 3.422 3.455 3.285 3.353 12,038,380 -0.05(-1.53%)
Aug 01, 2016 3.442 3.448 3.309 3.405 7,297,720 -0.02(-0.64%)
Jul 29, 2016 3.431 3.476 3.350 3.427 6,725,410 +0.00(+0.00%)
Jul 28, 2016 3.351 3.450 3.343 3.427 10,468,900 +0.11(+3.19%)
Jul 27, 2016 3.298 3.351 3.279 3.321 8,568,660 +0.07(+2.03%)
Jul 26, 2016 3.254 3.273 3.183 3.255 8,027,450 -0.00(-0.15%)
Jul 25, 2016 3.296 3.310 3.250 3.260 5,406,460 -0.03(-0.82%)
Jul 22, 2016 3.290 3.346 3.247 3.287 16,369,730 +0.01(+0.43%)
Jul 21, 2016 3.321 3.349 3.225 3.273 9,945,280 -0.04(-1.09%)
Jul 20, 2016 3.281 3.357 3.273 3.309 12,393,290 -0.02(-0.51%)
Jul 19, 2016 3.234 3.335 3.228 3.326 15,700,780 +0.11(+3.29%)
Jul 18, 2016 3.279 3.288 3.191 3.220 7,798,520 -0.01(-0.37%)
Jul 15, 2016 3.222 3.246 3.182 3.232 11,516,730 +0.02(+0.69%)
Jul 14, 2016 3.241 3.250 3.189 3.210 6,115,930 +0.01(+0.34%)
Jul 13, 2016 3.278 3.300 3.181 3.199 5,939,210 -0.05(-1.54%)
Jul 12, 2016 3.200 3.325 3.195 3.249 14,485,540 +0.06(+2.01%)
Jul 11, 2016 3.100 3.200 3.088 3.185 10,496,680 +0.08(+2.74%)
Jul 08, 2016 3.060 3.100 3.037 3.100 8,898,000 +0.06(+2.07%)
Jul 07, 2016 3.062 3.084 3.025 3.037 3,052,410 -0.03(-0.91%)
Jul 06, 2016 3.026 3.070 3.000 3.065 3,820,750 +0.00(+0.13%)
Jul 05, 2016 3.097 3.097 3.025 3.061 6,591,940 -0.02(-0.71%)
Jul 01, 2016 3.075 3.083 3.083 3.083 5,491,000 +0.01(+0.23%)
Jun 30, 2016 3.042 3.111 2.997 3.076 9,009,320 +0.04(+1.45%)
Jun 29, 2016 2.916 3.035 2.910 3.032 6,407,530 +0.18(+6.24%)
Jun 28, 2016 2.779 2.854 2.724 2.854 6,409,340 +0.14(+5.08%)
Jun 27, 2016 2.860 2.903 2.635 2.716 8,878,960 -0.19(-6.57%)
Jun 24, 2016 2.907 3.014 2.844 2.907 5,885,620 -0.21(-6.83%)
Jun 23, 2016 3.006 3.151 2.975 3.120 9,710,620 +0.14(+4.66%)
Jun 22, 2016 2.976 3.015 2.954 2.981 3,830,180 -0.01(-0.20%)
Jun 21, 2016 2.966 3.002 2.947 2.987 6,176,850 +0.01(+0.34%)
Jun 20, 2016 2.926 3.008 2.890 2.977 9,537,320 +0.08(+2.87%)
Jun 17, 2016 2.853 2.912 2.821 2.894 3,441,920 +0.06(+2.01%)
Jun 16, 2016 2.864 2.864 2.776 2.837 2,869,700 -0.03(-1.01%)
Jun 15, 2016 2.901 2.948 2.862 2.866 3,753,620 -0.04(-1.34%)
Jun 14, 2016 2.785 2.907 2.775 2.905 4,149,970 +0.11(+3.79%)
Jun 13, 2016 2.815 2.843 2.775 2.799 3,264,190 -0.03(-1.03%)
Jun 10, 2016 2.902 2.920 2.813 2.828 6,365,270 -0.11(-3.84%)
Jun 09, 2016 2.992 3.012 2.935 2.941 4,980,900 -0.07(-2.26%)
Jun 08, 2016 2.992 3.038 2.983 3.009 6,772,910 +0.02(+0.77%)
Jun 07, 2016 2.990 3.014 2.959 2.986 10,184,210 -0.01(-0.47%)
Jun 06, 2016 2.972 3.008 2.945 3.000 9,871,720 +0.04(+1.42%)
Jun 03, 2016 2.999 3.015 2.930 2.958 4,964,890 -0.03(-0.87%)
Jun 02, 2016 3.025 3.090 2.980 2.984 12,774,070 -0.12(-3.96%)
Jun 01, 2016 3.015 3.131 2.990 3.107 27,179,560 +0.18(+6.08%)
May 31, 2016 2.879 2.941 2.860 2.929 8,525,590 +0.07(+2.52%)
May 27, 2016 2.767 2.857 2.857 2.857 3,978,000 +0.08(+2.92%)
May 26, 2016 2.840 2.840 2.760 2.776 3,637,940 -0.04(-1.56%)
May 25, 2016 2.710 2.833 2.704 2.820 9,244,430 +0.11(+4.21%)
May 24, 2016 2.668 2.737 2.641 2.706 8,433,290 +0.02(+0.89%)
May 23, 2016 2.615 2.729 2.609 2.682 7,126,830 +0.07(+2.76%)
May 20, 2016 2.600 2.639 2.600 2.610 3,666,260 +0.01(+0.50%)
May 19, 2016 2.607 2.629 2.570 2.597 7,604,490 -0.04(-1.40%)
May 18, 2016 2.665 2.748 2.615 2.634 6,252,520 -0.05(-1.72%)
May 17, 2016 2.617 2.695 2.601 2.680 6,886,630 +0.06(+2.45%)
May 16, 2016 2.644 2.660 2.601 2.616 5,207,690 -0.01(-0.49%)
May 13, 2016 2.691 2.718 2.496 2.629 3,965,840 -0.07(-2.45%)
May 12, 2016 2.631 2.714 2.631 2.695 6,329,800 +0.07(+2.59%)
May 11, 2016 2.663 2.663 2.596 2.627 4,103,020 -0.04(-1.35%)
May 10, 2016 2.657 2.674 2.616 2.663 5,850,610 +0.02(+0.64%)
May 09, 2016 2.743 2.750 2.570 2.646 16,236,150 -0.13(-4.55%)
May 06, 2016 2.840 2.840 2.745 2.772 7,288,350 -0.08(-2.81%)
May 05, 2016 2.953 2.980 2.810 2.852 10,547,660 -0.11(-3.68%)
May 04, 2016 3.073 3.114 2.805 2.961 18,392,640 -0.11(-3.68%)
May 03, 2016 3.100 3.134 3.065 3.074 4,247,780 -0.07(-2.13%)
May 02, 2016 3.188 3.188 3.082 3.141 5,063,720 -0.04(-1.38%)
Apr 29, 2016 3.186 3.228 3.165 3.185 3,652,190 +0.01(+0.31%)
Apr 28, 2016 3.206 3.210 3.149 3.175 2,825,110 -0.01(-0.25%)
Apr 27, 2016 3.149 3.200 3.125 3.183 2,407,090 +0.04(+1.14%)
Apr 26, 2016 3.139 3.159 3.089 3.147 2,169,200 +0.03(+1.09%)
Apr 25, 2016 3.190 3.199 3.080 3.113 3,262,460 -0.07(-2.14%)
Apr 22, 2016 3.153 3.199 3.120 3.181 2,241,960 +0.03(+0.89%)
Apr 21, 2016 3.165 3.196 3.135 3.153 2,628,570 +0.00(+0.10%)
Apr 20, 2016 3.226 3.231 3.150 3.150 4,421,050 -0.06(-1.72%)
Apr 19, 2016 3.193 3.239 3.150 3.205 4,837,530 +0.05(+1.65%)
Apr 18, 2016 3.107 3.195 3.023 3.153 6,210,520 +0.06(+1.81%)
Apr 15, 2016 3.102 3.109 3.055 3.097 2,903,610 +0.00(+0.03%)
Apr 14, 2016 3.027 3.099 2.985 3.096 6,278,050 +0.12(+3.89%)
Apr 13, 2016 2.996 3.028 2.975 2.980 4,950,380 +0.00(+0.10%)
Apr 12, 2016 2.950 3.009 2.928 2.977 4,081,450 +0.02(+0.85%)
Apr 11, 2016 2.994 3.001 2.950 2.952 5,687,290 -0.00(-0.10%)
Apr 08, 2016 2.942 3.000 2.924 2.955 4,433,680 +0.03(+1.16%)
Apr 07, 2016 2.947 2.969 2.894 2.921 3,204,220 -0.03(-0.98%)
Apr 06, 2016 2.883 2.974 2.878 2.950 4,937,830 +0.08(+2.61%)
Apr 05, 2016 2.924 2.924 2.864 2.875 5,586,700 -0.06(-1.88%)
Apr 04, 2016 2.902 2.999 2.876 2.930 16,197,590 +0.08(+2.99%)
Apr 01, 2016 2.788 2.867 2.756 2.845 6,528,220 +0.02(+0.85%)
Mar 31, 2016 2.796 2.860 2.796 2.821 5,311,080 +0.04(+1.58%)
Mar 30, 2016 2.825 2.862 2.774 2.777 5,441,320 -0.02(-0.72%)
Mar 29, 2016 2.753 2.808 2.735 2.797 4,029,940 +0.04(+1.38%)
Mar 28, 2016 2.768 2.781 2.688 2.759 5,444,010 +0.06(+2.22%)
Mar 24, 2016 2.750 2.699 2.699 2.699 6,823,000 +0.08(+3.02%)
Mar 23, 2016 2.728 2.759 2.609 2.620 3,819,560 -0.13(-4.76%)
Mar 22, 2016 2.776 2.814 2.706 2.751 6,681,960 -0.05(-1.89%)
Mar 21, 2016 2.848 2.863 2.765 2.804 4,082,720 -0.05(-1.58%)
Mar 18, 2016 2.809 2.878 2.752 2.849 14,563,020 +0.13(+4.94%)
Mar 17, 2016 2.689 2.724 2.656 2.715 5,607,980 +0.03(+1.31%)
Mar 16, 2016 2.584 2.695 2.557 2.680 4,010,240 +0.10(+3.76%)
Mar 15, 2016 2.635 2.645 2.566 2.583 2,693,320 -0.07(-2.82%)
Mar 14, 2016 2.693 2.700 2.625 2.658 2,149,780 -0.01(-0.45%)
Mar 11, 2016 2.575 2.677 2.564 2.670 6,347,410 +0.13(+5.16%)
Mar 10, 2016 2.643 2.645 2.531 2.539 4,906,200 -0.07(-2.61%)
Mar 09, 2016 2.691 2.691 2.602 2.607 9,498,960 -0.07(-2.69%)
Mar 08, 2016 2.621 2.699 2.595 2.679 13,481,780 +0.09(+3.56%)
Mar 07, 2016 2.500 2.591 2.477 2.587 8,618,930 +0.07(+2.82%)
Mar 04, 2016 2.451 2.550 2.440 2.516 8,772,190 +0.09(+3.67%)
Mar 03, 2016 2.436 2.571 2.368 2.427 12,104,500 -0.01(-0.37%)
Mar 02, 2016 2.264 2.444 2.247 2.436 14,957,690 +0.17(+7.36%)
Mar 01, 2016 2.267 2.287 2.201 2.269 6,926,790 +0.03(+1.39%)
Feb 29, 2016 2.203 2.290 2.190 2.238 6,481,480 +0.04(+1.73%)
Feb 26, 2016 2.169 2.212 2.132 2.200 11,061,870 +0.03(+1.57%)
Feb 25, 2016 2.133 2.183 2.077 2.166 12,715,270 +0.06(+3.04%)
Feb 24, 2016 1.977 2.119 1.968 2.102 9,714,620 +0.10(+4.89%)
Feb 23, 2016 2.106 2.137 1.951 2.004 13,057,940 -0.12(-5.52%)
Feb 22, 2016 2.080 2.139 2.061 2.121 7,639,850 +0.06(+3.11%)
Feb 19, 2016 2.022 2.070 1.984 2.057 6,386,610 -0.00(-0.10%)
Feb 18, 2016 2.299 2.317 2.055 2.059 14,584,610 -0.18(-7.96%)
Feb 17, 2016 2.420 2.481 2.164 2.237 34,914,480 +0.19(+9.12%)
Feb 16, 2016 2.054 2.142 1.982 2.050 11,851,070 +0.12(+6.05%)
Feb 12, 2016 1.939 1.933 1.933 1.933 4,952,000 -0.00(-0.21%)
Feb 11, 2016 1.950 1.999 1.890 1.937 2,126,310 -0.06(-3.00%)
Feb 10, 2016 2.001 2.057 1.984 1.997 1,602,110 +0.01(+0.60%)
Feb 09, 2016 2.032 2.086 1.969 1.985 3,926,940 -0.05(-2.60%)
Feb 08, 2016 2.152 2.175 1.992 2.038 6,236,530 -0.15(-6.81%)
Feb 05, 2016 2.333 2.344 2.127 2.187 13,917,630 -0.16(-6.86%)
Feb 04, 2016 2.286 2.378 2.281 2.348 3,637,060 +0.05(+2.09%)
Feb 03, 2016 2.289 2.303 2.172 2.300 5,558,140 +0.04(+1.68%)
Feb 02, 2016 2.327 2.352 2.219 2.262 5,386,600 -0.09(-3.87%)
Feb 01, 2016 2.326 2.371 2.286 2.353 3,733,710 +0.03(+1.34%)
Jan 29, 2016 2.249 2.330 2.237 2.322 5,384,150 +0.07(+3.20%)
Jan 28, 2016 2.227 2.290 2.201 2.250 3,153,360 +0.05(+2.27%)
Jan 27, 2016 2.292 2.324 2.200 2.200 2,890,160 -0.11(-4.72%)
Jan 26, 2016 2.344 2.351 2.239 2.309 1,756,160 -0.00(-0.17%)
Jan 25, 2016 2.313 2.368 2.266 2.313 3,380,280 +0.01(+0.26%)
Jan 22, 2016 2.347 2.371 2.264 2.307 7,820,460 +0.03(+1.23%)
Jan 21, 2016 2.093 2.340 2.056 2.279 11,028,310 +0.23(+11.01%)
Jan 20, 2016 2.000 2.095 1.861 2.053 5,026,230 +0.02(+1.13%)
Jan 19, 2016 2.143 2.155 2.018 2.030 8,834,990 +0.04(+2.06%)
Jan 15, 2016 2.024 1.989 1.989 1.989 9,212,000 -0.07(-3.63%)
Jan 14, 2016 2.144 2.144 1.985 2.064 8,137,220 -0.07(-3.46%)
Jan 13, 2016 2.373 2.393 2.125 2.138 5,105,160 -0.24(-9.94%)
Jan 12, 2016 2.415 2.472 2.341 2.374 3,697,780 -0.01(-0.54%)
Jan 11, 2016 2.495 2.503 2.353 2.387 2,945,400 -0.11(-4.25%)
Jan 08, 2016 2.500 2.537 2.470 2.493 1,373,940 +0.03(+1.05%)
Jan 07, 2016 2.500 2.558 2.463 2.467 4,159,830 -0.06(-2.49%)
Jan 06, 2016 2.495 2.534 2.418 2.530 2,565,650 -0.00(-0.04%)
Jan 05, 2016 2.550 2.650 2.526 2.531 4,182,030 -0.04(-1.59%)
Jan 04, 2016 2.542 2.583 2.452 2.572 6,017,720 -0.01(-0.31%)
Dec 31, 2015 2.585 2.580 2.580 2.580 2,349,000 -0.02(-0.69%)
Dec 30, 2015 2.512 2.656 2.512 2.598 2,428,790 +0.08(+3.18%)
Dec 29, 2015 2.501 2.568 2.488 2.518 1,845,740 +0.03(+1.37%)
Dec 28, 2015 2.527 2.546 2.476 2.484 1,124,560 -0.05(-1.97%)
Dec 24, 2015 2.494 2.534 2.534 2.534 1,039,000 +0.04(+1.69%)
Dec 23, 2015 2.469 2.529 2.457 2.492 1,417,770 +0.03(+1.05%)
Dec 22, 2015 2.450 2.483 2.422 2.466 1,837,980 +0.02(+0.86%)
Dec 21, 2015 2.550 2.574 2.406 2.445 2,730,190 -0.09(-3.40%)
Dec 18, 2015 2.617 2.637 2.531 2.531 3,531,200 -0.12(-4.60%)
Dec 17, 2015 2.629 2.680 2.616 2.653 3,737,490 +0.03(+1.22%)
Dec 16, 2015 2.550 2.636 2.529 2.621 6,100,960 +0.08(+3.35%)
Dec 15, 2015 2.450 2.557 2.440 2.536 5,266,150 +0.08(+3.26%)
Dec 14, 2015 2.463 2.500 2.416 2.456 2,902,650 -0.02(-0.81%)
Dec 11, 2015 2.463 2.528 2.454 2.476 1,911,890 -0.02(-0.80%)
Dec 10, 2015 2.481 2.521 2.455 2.496 5,648,180 +0.02(+0.60%)
Dec 09, 2015 2.628 2.628 2.442 2.481 9,383,180 -0.17(-6.31%)
Dec 08, 2015 2.640 2.679 2.604 2.648 4,731,640 -0.04(-1.49%)
Dec 07, 2015 2.663 2.715 2.654 2.688 6,162,490 -0.02(-0.88%)
Dec 04, 2015 2.685 2.740 2.654 2.712 6,292,950 +0.03(+1.08%)
Dec 03, 2015 2.650 2.688 2.613 2.683 6,136,970 +0.04(+1.59%)
Dec 02, 2015 2.632 2.657 2.580 2.641 3,854,990 +0.01(+0.49%)
Dec 01, 2015 2.618 2.670 2.618 2.628 4,329,790 -0.01(-0.23%)
Nov 30, 2015 2.690 2.696 2.622 2.634 5,097,680 -0.04(-1.39%)
Nov 27, 2015 2.680 2.698 2.630 2.671 3,141,460 +0.03(+1.02%)
Nov 25, 2015 2.725 2.644 2.644 2.644 9,340,000 -0.05(-1.89%)
Nov 24, 2015 2.846 2.846 2.681 2.695 11,926,200 -0.19(-6.65%)
Nov 23, 2015 2.815 2.900 2.786 2.887 3,863,030 +0.06(+2.27%)
Nov 20, 2015 2.950 2.960 2.772 2.823 8,841,760 -0.12(-4.14%)
Nov 19, 2015 2.800 2.972 2.784 2.945 12,338,330 +0.15(+5.18%)
Nov 18, 2015 2.687 2.800 2.650 2.800 19,073,760 +0.16(+6.10%)
Nov 17, 2015 2.650 2.700 2.553 2.639 26,040,990 -0.10(-3.51%)
Nov 16, 2015 2.826 2.863 2.638 2.735 7,291,570 -0.10(-3.46%)
Nov 13, 2015 2.893 3.000 2.817 2.833 3,687,570 -0.05(-1.84%)
Nov 12, 2015 2.800 2.989 2.758 2.886 5,408,120 +0.07(+2.41%)
Nov 11, 2015 2.883 2.900 2.770 2.818 3,107,690 -0.04(-1.43%)
Nov 10, 2015 3.010 3.045 2.820 2.859 3,445,010 -0.16(-5.43%)
Nov 09, 2015 3.163 3.164 2.974 3.023 2,992,430 -0.13(-4.15%)
Nov 06, 2015 3.160 3.241 3.149 3.154 4,023,290 -0.01(-0.25%)
Nov 05, 2015 3.251 3.354 3.135 3.162 5,643,790 -0.01(-0.41%)
Nov 04, 2015 3.373 3.393 2.963 3.175 9,636,760 +0.03(+0.99%)
Nov 03, 2015 3.105 3.175 2.964 3.144 5,540,360 +0.05(+1.55%)
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.