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

Blackberry Ltd (TSX: BB )

3.940 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2015 8.100 8.290 8.030 8.190 2,103,862 +0.09(+1.11%)
Sep 29, 2015 8.450 8.490 8.020 8.100 1,551,630 -0.33(-3.91%)
Sep 28, 2015 8.630 8.630 8.210 8.430 2,417,229 -0.21(-2.43%)
Sep 25, 2015 9.020 9.440 8.570 8.640 3,251,288 -0.72(-7.69%)
Sep 24, 2015 9.520 9.560 9.330 9.360 1,120,739 -0.22(-2.30%)
Sep 23, 2015 9.630 9.740 9.540 9.580 830,545 -0.05(-0.52%)
Sep 22, 2015 9.720 9.760 9.500 9.630 1,153,032 -0.19(-1.93%)
Sep 21, 2015 10.02 10.05 9.800 9.820 1,088,793 -0.10(-1.01%)
Sep 18, 2015 9.820 10.01 9.790 9.920 5,636,177 -0.03(-0.30%)
Sep 17, 2015 10.03 10.12 9.910 9.950 1,374,159 -0.11(-1.09%)
Sep 16, 2015 9.940 10.12 9.870 10.06 4,103,716 +0.14(+1.41%)
Sep 15, 2015 9.820 10.01 9.705 9.920 2,194,779 +0.14(+1.43%)
Sep 14, 2015 9.710 9.840 9.610 9.780 896,279 +0.02(+0.20%)
Sep 11, 2015 9.690 9.820 9.560 9.760 848,305 +0.00(+0.00%)
Sep 10, 2015 9.510 9.850 9.510 9.760 997,951 +0.18(+1.88%)
Sep 09, 2015 9.780 9.910 9.570 9.580 1,669,975 -0.17(-1.74%)
Sep 08, 2015 9.790 9.970 9.630 9.750 1,109,418 +0.09(+0.93%)
Sep 04, 2015 9.660 9.660 9.660 0 -0.20(-2.03%)
Sep 03, 2015 9.910 9.970 9.750 9.860 729,857 -0.05(-0.50%)
Sep 02, 2015 9.810 9.910 9.680 9.910 877,584 +0.20(+2.06%)
Sep 01, 2015 9.800 9.885 9.610 9.710 1,153,901 -0.27(-2.71%)
Aug 31, 2015 9.750 10.00 9.660 9.980 1,759,620 +0.26(+2.67%)
Aug 28, 2015 9.880 9.430 9.720 1,751,068 +0.23(+2.42%)
Aug 27, 2015 9.110 9.560 9.110 9.490 1,565,423 +0.45(+4.98%)
Aug 26, 2015 9.120 9.180 8.820 9.040 1,472,577 +0.03(+0.33%)
Aug 25, 2015 9.500 9.540 8.990 9.010 1,989,758 -0.23(-2.49%)
Aug 24, 2015 9.740 9.410 9.240 3,141,574 -0.17(-1.81%)
Aug 21, 2015 9.640 9.370 9.410 1,357,688 -0.25(-2.59%)
Aug 20, 2015 9.730 9.810 9.510 9.660 1,134,116 -0.17(-1.73%)
Aug 19, 2015 9.830 10.02 9.660 9.830 1,153,886 -0.05(-0.51%)
Aug 18, 2015 9.950 9.990 9.840 9.880 599,464 -0.10(-1.00%)
Aug 17, 2015 9.970 10.10 9.890 9.980 684,736 -0.05(-0.50%)
Aug 14, 2015 9.920 10.13 9.910 10.03 803,705 +0.09(+0.91%)
Aug 13, 2015 10.04 10.17 9.890 9.940 895,233 -0.10(-1.00%)
Aug 12, 2015 9.770 10.08 9.690 10.04 1,046,314 +0.13(+1.31%)
Aug 11, 2015 9.940 10.04 9.830 9.910 1,152,447 -0.09(-0.90%)
Aug 10, 2015 10.00 10.12 9.950 10.00 582,120 +0.06(+0.60%)
Aug 07, 2015 10.07 10.23 9.920 9.940 935,674 -0.11(-1.09%)
Aug 06, 2015 10.08 10.12 9.900 10.05 858,766 +0.03(+0.30%)
Aug 05, 2015 10.01 10.28 9.990 10.02 981,221 +0.00(+0.00%)
Aug 04, 2015 9.830 10.08 9.830 10.02 1,258,833 -0.12(-1.18%)
Jul 31, 2015 10.14 10.14 10.14 0 -0.17(-1.65%)
Jul 30, 2015 10.38 10.56 10.31 10.31 1,486,131 -0.05(-0.48%)
Jul 29, 2015 10.02 10.52 10.02 10.36 1,973,713 +0.29(+2.88%)
Jul 28, 2015 9.880 10.10 9.830 10.07 1,790,912 +0.57(+6.00%)
Jul 27, 2015 9.330 9.560 9.300 9.500 1,246,554 -0.08(-0.84%)
Jul 24, 2015 9.920 9.940 9.400 9.580 2,553,078 -0.35(-3.52%)
Jul 23, 2015 10.01 10.09 9.910 9.930 1,284,008 -0.11(-1.10%)
Jul 22, 2015 10.09 10.14 9.980 10.04 686,019 -0.11(-1.08%)
Jul 21, 2015 9.990 10.28 9.970 10.15 1,283,956 +0.16(+1.60%)
Jul 20, 2015 10.04 10.13 9.965 9.990 794,712 -0.12(-1.19%)
Jul 17, 2015 10.04 10.20 10.04 10.11 748,282 +0.01(+0.10%)
Jul 16, 2015 10.15 10.21 10.03 10.10 797,442 -0.03(-0.30%)
Jul 15, 2015 10.15 10.26 10.02 10.13 1,429,316 +0.00(+0.00%)
Jul 14, 2015 9.850 10.17 9.810 10.13 1,239,322 +0.30(+3.05%)
Jul 13, 2015 9.820 10.02 9.780 9.830 1,359,554 +0.08(+0.82%)
Jul 10, 2015 10.01 10.08 9.680 9.750 1,192,657 -0.13(-1.32%)
Jul 09, 2015 9.870 10.14 9.870 9.880 2,324,559 +0.09(+0.92%)
Jul 08, 2015 10.03 10.13 9.720 9.790 1,712,211 -0.34(-3.36%)
Jul 07, 2015 10.11 10.19 9.810 10.13 1,852,052 +0.05(+0.50%)
Jul 06, 2015 10.00 10.18 9.940 10.08 2,146,617 -0.02(-0.20%)
Jul 03, 2015 9.960 10.10 9.960 10.10 397,242 +0.11(+1.10%)
Jul 02, 2015 10.06 10.12 9.860 9.990 1,546,852 -0.22(-2.15%)
Jun 30, 2015 10.21 10.21 10.21 0 -0.06(-0.58%)
Jun 29, 2015 10.41 10.56 10.25 10.27 1,545,525 -0.26(-2.47%)
Jun 26, 2015 10.58 10.70 10.52 10.53 1,537,495 -0.12(-1.13%)
Jun 25, 2015 11.04 11.04 10.56 10.65 5,133,422 -0.32(-2.92%)
Jun 24, 2015 10.72 11.02 10.71 10.97 2,492,169 +0.09(+0.83%)
Jun 23, 2015 11.27 11.39 10.83 10.88 3,079,982 -0.44(-3.89%)
Jun 22, 2015 10.91 11.36 10.81 11.32 1,914,973 +0.41(+3.76%)
Jun 19, 2015 10.75 11.25 10.75 10.91 4,921,511 -0.23(-2.06%)
Jun 18, 2015 11.35 11.35 11.10 11.14 1,315,915 -0.26(-2.28%)
Jun 17, 2015 11.42 11.52 11.37 11.40 529,834 -0.01(-0.09%)
Jun 16, 2015 11.57 11.66 11.40 11.41 837,162 -0.16(-1.38%)
Jun 15, 2015 11.35 11.62 11.33 11.57 853,103 +0.19(+1.67%)
Jun 12, 2015 11.44 11.51 11.26 11.38 1,312,445 +0.08(+0.71%)
Jun 11, 2015 11.48 11.71 11.29 11.30 1,399,399 -0.12(-1.05%)
Jun 10, 2015 11.75 11.76 11.39 11.42 1,558,285 -0.37(-3.14%)
Jun 09, 2015 11.67 11.86 11.51 11.79 1,268,940 -0.01(-0.08%)
Jun 08, 2015 12.11 12.11 11.75 11.80 1,277,471 -0.34(-2.80%)
Jun 05, 2015 12.23 12.11 12.14 713,006 -0.06(-0.49%)
Jun 04, 2015 12.06 12.40 12.01 12.20 1,654,474 +0.09(+0.74%)
Jun 03, 2015 12.02 12.30 11.97 12.11 1,348,440 +0.16(+1.34%)
Jun 02, 2015 11.90 12.05 11.87 11.95 1,075,869 +0.03(+0.25%)
Jun 01, 2015 12.25 12.26 11.88 11.92 1,701,146 -0.29(-2.38%)
May 29, 2015 12.48 12.53 12.19 12.21 1,791,056 -0.26(-2.09%)
May 28, 2015 12.59 12.65 12.45 12.47 1,249,490 -0.13(-1.03%)
May 27, 2015 12.75 12.85 12.57 12.60 1,693,844 -0.18(-1.41%)
May 26, 2015 13.10 12.74 12.78 1,979,136 -0.04(-0.31%)
May 25, 2015 12.79 12.97 12.73 12.82 474,009 -0.06(-0.47%)
May 22, 2015 12.83 12.98 12.75 12.88 2,711,482 +0.34(+2.71%)
May 21, 2015 12.39 12.60 12.36 12.54 1,386,685 +0.21(+1.70%)
May 20, 2015 12.43 12.62 12.30 12.33 1,472,626 -0.07(-0.56%)
May 19, 2015 12.47 12.51 12.31 12.40 1,397,245 -0.03(-0.24%)
May 15, 2015 12.43 12.43 12.43 0 +0.04(+0.32%)
May 14, 2015 12.28 12.48 12.24 12.39 1,471,669 +0.11(+0.90%)
May 13, 2015 12.22 12.39 12.03 12.28 1,648,795 +0.02(+0.16%)
May 12, 2015 12.59 12.64 12.18 12.26 2,002,968 -0.41(-3.24%)
May 11, 2015 11.92 12.75 11.81 12.67 3,701,586 +0.74(+6.20%)
May 08, 2015 11.90 12.00 11.84 11.93 819,463 +0.13(+1.10%)
May 07, 2015 11.80 12.03 11.76 11.80 1,224,610 +0.00(+0.00%)
May 06, 2015 12.04 12.04 11.68 11.80 1,182,052 -0.19(-1.58%)
May 05, 2015 12.29 12.30 11.90 11.99 1,494,132 -0.29(-2.36%)
May 04, 2015 12.43 12.49 12.27 12.28 952,044 -0.22(-1.76%)
May 01, 2015 12.30 12.53 12.27 12.50 1,729,864 +0.25(+2.04%)
Apr 30, 2015 12.52 12.53 12.25 12.25 1,936,531 -0.23(-1.84%)
Apr 29, 2015 12.48 12.55 12.27 12.48 1,770,817 -0.03(-0.24%)
Apr 28, 2015 12.35 12.55 12.31 12.51 1,085,225 +0.13(+1.05%)
Apr 27, 2015 12.61 12.62 12.27 12.38 1,698,031 -0.24(-1.90%)
Apr 24, 2015 12.48 12.67 12.38 12.62 1,260,306 +0.12(+0.96%)
Apr 23, 2015 12.11 12.67 11.83 12.50 2,762,961 +0.37(+3.05%)
Apr 22, 2015 12.30 12.30 11.95 12.13 1,206,318 -0.20(-1.62%)
Apr 21, 2015 12.30 12.46 12.22 12.33 890,570 +0.08(+0.65%)
Apr 20, 2015 12.16 12.26 11.95 12.25 1,017,051 +0.15(+1.24%)
Apr 17, 2015 12.00 12.20 11.93 12.10 1,262,762 +0.00(+0.00%)
Apr 16, 2015 12.19 12.37 12.09 12.10 1,304,591 -0.17(-1.39%)
Apr 15, 2015 12.22 12.32 12.05 12.27 1,823,481 +0.10(+0.82%)
Apr 14, 2015 12.05 12.23 11.89 12.17 1,312,600 +0.05(+0.41%)
Apr 13, 2015 12.00 12.16 11.98 12.12 850,507 +0.11(+0.92%)
Apr 10, 2015 11.98 12.11 11.88 12.01 1,492,939 +0.00(+0.00%)
Apr 09, 2015 11.67 12.07 11.61 12.01 1,642,653 +0.33(+2.83%)
Apr 08, 2015 11.61 11.69 11.42 11.68 1,406,908 +0.02(+0.17%)
Apr 07, 2015 11.68 11.84 11.64 11.66 1,103,531 +0.01(+0.09%)
Apr 06, 2015 11.25 11.77 11.23 11.65 1,305,244 +0.30(+2.64%)
Apr 02, 2015 11.35 11.35 11.35 0 +0.12(+1.07%)
Apr 01, 2015 11.28 11.46 11.20 11.23 2,292,084 -0.06(-0.53%)
Mar 31, 2015 11.10 11.39 10.93 11.29 2,456,555 +0.12(+1.07%)
Mar 30, 2015 11.92 11.94 11.11 11.17 4,187,113 -0.75(-6.29%)
Mar 27, 2015 12.18 12.19 11.77 11.92 4,139,475 +0.32(+2.76%)
Mar 26, 2015 11.50 11.81 11.24 11.60 2,616,559 -0.01(-0.09%)
Mar 25, 2015 11.91 11.94 11.61 11.61 1,737,070 -0.31(-2.60%)
Mar 24, 2015 11.90 12.00 11.81 11.92 1,334,371 +0.02(+0.17%)
Mar 23, 2015 11.89 11.97 11.77 11.90 1,504,875 -0.05(-0.42%)
Mar 20, 2015 12.27 12.35 11.95 11.95 3,930,170 -0.41(-3.32%)
Mar 19, 2015 12.27 12.45 12.27 12.36 1,410,400 +0.09(+0.73%)
Mar 18, 2015 12.41 12.48 12.26 12.27 1,720,889 -0.15(-1.21%)
Mar 17, 2015 12.36 12.48 12.32 12.42 1,295,066 +0.02(+0.16%)
Mar 16, 2015 12.40 12.63 12.28 12.40 2,228,104 -0.12(-0.96%)
Mar 13, 2015 12.61 12.61 12.37 12.52 1,890,008 -0.10(-0.79%)
Mar 12, 2015 12.64 12.73 12.53 12.62 2,446,100 -0.02(-0.16%)
Mar 11, 2015 12.40 12.77 12.25 12.64 1,877,656 +0.25(+2.02%)
Mar 10, 2015 12.40 12.46 12.02 12.39 2,375,162 -0.05(-0.40%)
Mar 09, 2015 12.88 13.05 12.39 12.44 4,208,128 -1.00(-7.44%)
Mar 06, 2015 13.59 13.74 13.44 13.44 1,782,532 -0.17(-1.25%)
Mar 05, 2015 13.53 13.80 13.41 13.61 2,432,044 +0.14(+1.04%)
Mar 04, 2015 13.69 13.31 13.47 2,023,554 -0.22(-1.61%)
Mar 03, 2015 13.59 13.69 3,841,865 -0.18(-1.30%)
Mar 02, 2015 13.71 14.00 13.65 13.87 3,949,430 +0.33(+2.44%)
Feb 27, 2015 13.42 13.57 13.25 13.54 2,702,330 +0.07(+0.52%)
Feb 26, 2015 13.70 13.47 3,960,125 +0.40(+3.06%)
Feb 25, 2015 12.74 13.41 12.70 13.07 3,841,331 +0.26(+2.03%)
Feb 24, 2015 12.70 12.92 12.70 12.81 1,493,012 +0.11(+0.87%)
Feb 23, 2015 12.84 12.90 12.66 12.70 1,155,085 -0.17(-1.32%)
Feb 20, 2015 12.98 12.99 12.67 12.87 1,698,012 -0.09(-0.69%)
Feb 19, 2015 12.86 13.09 12.86 12.96 1,346,318 +0.08(+0.62%)
Feb 18, 2015 12.85 13.00 12.78 12.88 1,470,105 +0.06(+0.47%)
Feb 17, 2015 12.56 12.98 12.53 12.82 1,887,511 +0.26(+2.07%)
Feb 13, 2015 12.56 12.56 12.56 0 +0.24(+1.95%)
Feb 12, 2015 12.43 12.55 12.27 12.32 1,549,673 -0.16(-1.28%)
Feb 11, 2015 12.45 12.52 12.34 12.48 1,219,535 +0.01(+0.08%)
Feb 10, 2015 12.47 12.49 12.33 12.47 1,771,668 +0.16(+1.30%)
Feb 09, 2015 12.40 12.53 12.29 12.31 1,606,597 -0.21(-1.68%)
Feb 06, 2015 12.57 12.66 12.40 12.52 1,594,172 +0.00(+0.00%)
Feb 05, 2015 12.44 12.55 12.38 12.52 1,367,347 +0.12(+0.97%)
Feb 04, 2015 12.28 12.54 12.26 12.40 2,047,938 +0.10(+0.81%)
Feb 03, 2015 12.64 12.74 12.29 12.30 2,054,420 -0.34(-2.69%)
Feb 02, 2015 12.88 12.90 12.42 12.64 2,447,561 -0.27(-2.09%)
Jan 30, 2015 12.87 13.05 12.69 12.91 3,427,974 -0.01(-0.08%)
Jan 29, 2015 12.61 12.94 12.42 12.92 2,417,029 +0.26(+2.05%)
Jan 28, 2015 13.25 13.27 12.66 12.66 2,447,398 -0.45(-3.43%)
Jan 27, 2015 12.90 13.18 12.81 13.11 2,096,757 +0.01(+0.08%)
Jan 26, 2015 13.27 13.33 12.94 13.10 2,248,954 -0.19(-1.43%)
Jan 23, 2015 13.40 13.69 13.18 13.29 5,131,345 +0.23(+1.76%)
Jan 22, 2015 13.74 13.06 9,971,050 +0.81(+6.61%)
Jan 21, 2015 12.02 12.75 12.01 12.25 3,514,093 +0.13(+1.07%)
Jan 20, 2015 12.37 12.48 11.88 12.12 3,183,606 -0.05(-0.41%)
Jan 19, 2015 12.41 12.54 12.13 12.17 1,321,292 -0.06(-0.49%)
Jan 16, 2015 12.15 12.48 12.15 12.23 3,986,301 +0.15(+1.24%)
Jan 15, 2015 11.94 12.08 7,414,842 -2.94(-19.57%)
Jan 14, 2015 11.46 15.10 11.14 15.02 6,323,886 +3.42(+29.48%)
Jan 13, 2015 11.60 2,903,931 -0.51(-4.21%)
Jan 12, 2015 12.32 12.35 11.96 12.11 1,892,174 -0.22(-1.78%)
Jan 09, 2015 12.60 12.65 12.20 12.33 2,051,262 -0.26(-2.07%)
Jan 08, 2015 12.69 12.75 12.50 12.59 1,965,942 -0.02(-0.16%)
Jan 07, 2015 12.71 12.78 12.43 12.61 2,500,678 +0.04(+0.32%)
Jan 06, 2015 12.77 12.77 12.34 12.57 1,915,612 -0.08(-0.63%)
Jan 05, 2015 12.51 12.68 12.21 12.65 2,595,714 -0.09(-0.71%)
Jan 02, 2015 12.86 13.00 12.65 12.74 2,085,789 +0.00(+0.00%)
Dec 31, 2014 12.74 12.74 12.74 0 -0.02(-0.16%)
Dec 30, 2014 12.61 12.84 12.60 12.76 1,421,711 +0.09(+0.71%)
Dec 29, 2014 12.51 12.83 12.50 12.67 1,898,895 +0.26(+2.10%)
Dec 24, 2014 12.41 12.41 12.41 0 -0.17(-1.35%)
Dec 23, 2014 12.64 12.65 12.27 12.58 2,270,799 +0.15(+1.21%)
Dec 22, 2014 11.75 12.63 11.72 12.43 4,700,540 +0.88(+7.62%)
Dec 19, 2014 10.66 11.68 10.56 11.55 8,666,868 -0.12(-1.03%)
Dec 18, 2014 11.87 11.92 11.54 11.67 3,556,355 +0.05(+0.43%)
Dec 17, 2014 11.28 11.69 11.12 11.62 4,075,498 +0.58(+5.25%)
Dec 16, 2014 11.25 11.04 3,866,894 +0.04(+0.36%)
Dec 15, 2014 11.50 11.60 10.92 11.00 2,913,301 -0.37(-3.25%)
Dec 12, 2014 11.68 11.83 11.36 11.37 2,520,802 -0.34(-2.90%)
Dec 11, 2014 11.72 11.86 11.61 11.71 1,776,155 +0.11(+0.95%)
Dec 10, 2014 11.94 11.96 11.55 11.60 1,905,954 -0.38(-3.17%)
Dec 09, 2014 11.89 12.05 11.62 11.98 2,781,864 -0.12(-0.99%)
Dec 08, 2014 12.35 12.68 12.05 12.10 3,165,379 -0.11(-0.90%)
Dec 05, 2014 11.97 12.28 11.92 12.21 1,644,273 +0.30(+2.52%)
Dec 04, 2014 12.40 12.43 11.85 11.91 2,055,638 -0.50(-4.03%)
Dec 03, 2014 12.06 12.43 11.98 12.41 1,900,261 +0.30(+2.48%)
Dec 02, 2014 11.66 12.31 11.63 12.11 3,242,695 +0.48(+4.13%)
Dec 01, 2014 11.84 11.84 11.46 11.63 2,182,533 -0.22(-1.86%)
Nov 28, 2014 11.95 12.05 11.82 11.85 1,448,933 -0.04(-0.34%)
Nov 27, 2014 11.82 11.97 11.70 11.89 867,711 +0.12(+1.02%)
Nov 26, 2014 11.66 11.80 11.61 11.77 1,350,678 +0.16(+1.38%)
Nov 25, 2014 11.90 11.91 11.61 11.61 2,241,228 -0.15(-1.28%)
Nov 24, 2014 11.64 11.87 11.53 11.76 2,034,938 +0.24(+2.08%)
Nov 21, 2014 11.45 11.77 11.31 11.52 2,536,490 +0.14(+1.23%)
Nov 20, 2014 11.40 11.73 11.33 11.38 2,348,056 -0.18(-1.56%)
Nov 19, 2014 11.65 11.79 11.42 11.56 3,821,463 -0.61(-5.01%)
Nov 18, 2014 12.35 12.54 12.13 12.17 2,900,396 -0.20(-1.62%)
Nov 17, 2014 12.64 12.64 12.23 12.37 2,816,174 -0.27(-2.14%)
Nov 14, 2014 13.50 13.83 12.53 12.64 6,620,990 -1.10(-8.01%)
Nov 13, 2014 13.01 14.26 12.86 13.74 8,097,307 +0.98(+7.68%)
Nov 12, 2014 12.43 13.08 12.43 12.76 3,884,921 +0.28(+2.24%)
Nov 11, 2014 12.50 12.86 12.43 12.48 3,256,172 -0.15(-1.19%)
Nov 10, 2014 12.09 12.70 12.06 12.63 3,922,358 +0.69(+5.78%)
Nov 07, 2014 11.70 11.97 11.65 11.94 1,613,403 +0.19(+1.62%)
Nov 06, 2014 11.55 11.80 11.51 11.75 1,931,526 +0.22(+1.91%)
Nov 05, 2014 11.72 11.78 11.46 11.53 2,349,386 -0.18(-1.54%)
Nov 04, 2014 11.54 11.71 11.44 11.71 1,491,094 +0.08(+0.69%)
Nov 03, 2014 11.80 11.90 11.56 11.63 1,188,737 -0.21(-1.77%)
Oct 31, 2014 11.95 11.97 11.74 11.84 2,003,466 +0.12(+1.02%)
Oct 30, 2014 11.66 11.98 11.65 11.72 2,175,612 -0.05(-0.42%)
Oct 29, 2014 11.87 12.04 11.65 11.77 2,355,970 -0.15(-1.26%)
Oct 28, 2014 11.67 12.02 11.57 11.92 2,400,631 +0.23(+1.97%)
Oct 27, 2014 11.54 11.79 11.34 11.69 1,706,052 +0.18(+1.56%)
Oct 24, 2014 11.60 11.71 11.45 11.51 1,545,306 -0.09(-0.78%)
Oct 23, 2014 11.25 11.61 11.25 11.60 2,061,809 +0.48(+4.32%)
Oct 22, 2014 11.57 11.12 11.12 2,275,107 -0.26(-2.28%)
Oct 21, 2014 11.35 11.53 11.05 11.38 3,282,492 -0.25(-2.15%)
Oct 20, 2014 11.09 11.68 10.90 11.63 4,267,713 +0.93(+8.69%)
Oct 17, 2014 10.89 10.70 3,089,407 +0.27(+2.59%)
Oct 16, 2014 10.02 10.48 10.01 10.43 2,429,688 +0.18(+1.76%)
Oct 15, 2014 9.950 10.31 9.740 10.25 2,611,215 +0.20(+1.99%)
Oct 14, 2014 10.14 10.38 10.05 10.05 2,038,011 -0.18(-1.76%)
Oct 10, 2014 10.23 10.23 10.23 0 +0.05(+0.49%)
Oct 09, 2014 10.23 10.28 9.960 10.18 2,422,039 -0.07(-0.68%)
Oct 08, 2014 10.34 10.38 9.840 10.25 2,551,885 -0.06(-0.58%)
Oct 07, 2014 10.55 10.64 10.30 10.31 1,670,883 -0.31(-2.92%)
Oct 06, 2014 10.72 10.82 10.49 10.62 2,135,317 -0.05(-0.47%)
Oct 03, 2014 10.81 10.88 10.57 10.67 2,221,976 +0.10(+0.95%)
Oct 02, 2014 11.00 11.07 10.40 10.57 3,545,026 -0.55(-4.95%)
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.