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

Blackberry Ltd (TSX: BB )

4.730 +0.500 (+11.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2016 10.42 10.65 10.36 10.54 1,446,759 +0.16(+1.54%)
Mar 30, 2016 10.34 10.62 10.32 10.38 1,412,517 +0.10(+0.97%)
Mar 29, 2016 10.02 10.39 9.910 10.28 1,079,240 +0.22(+2.19%)
Mar 28, 2016 10.07 10.11 9.870 10.06 705,415 +0.02(+0.20%)
Mar 24, 2016 10.04 10.04 10.04 0 -0.12(-1.18%)
Mar 23, 2016 10.43 10.46 10.11 10.16 1,177,559 -0.17(-1.65%)
Mar 22, 2016 10.42 10.47 10.31 10.33 882,297 -0.18(-1.71%)
Mar 21, 2016 10.48 10.66 10.41 10.51 1,008,259 +0.02(+0.19%)
Mar 18, 2016 10.50 10.63 10.44 10.49 2,758,285 -0.03(-0.29%)
Mar 17, 2016 10.38 10.64 10.25 10.52 1,486,745 +0.09(+0.86%)
Mar 16, 2016 10.50 10.60 10.38 10.43 1,100,144 -0.08(-0.76%)
Mar 15, 2016 10.57 10.61 10.36 10.51 1,019,824 -0.12(-1.13%)
Mar 14, 2016 10.62 10.74 10.60 10.63 1,049,285 -0.03(-0.28%)
Mar 11, 2016 10.74 10.79 10.53 10.66 1,072,594 +0.04(+0.38%)
Mar 10, 2016 10.99 11.00 10.45 10.62 1,662,018 -0.29(-2.66%)
Mar 09, 2016 11.01 11.03 10.73 10.91 1,485,164 -0.01(-0.09%)
Mar 08, 2016 10.90 11.00 10.82 10.92 1,232,092 -0.03(-0.27%)
Mar 07, 2016 10.53 11.09 10.53 10.95 2,108,187 +0.38(+3.60%)
Mar 04, 2016 10.46 10.79 10.46 10.57 2,158,426 +0.08(+0.76%)
Mar 03, 2016 10.48 10.61 10.40 10.49 1,529,297 +0.03(+0.29%)
Mar 02, 2016 10.35 10.47 10.27 10.46 1,722,347 +0.15(+1.45%)
Mar 01, 2016 10.68 10.70 10.28 10.31 1,514,305 -0.25(-2.37%)
Feb 29, 2016 10.15 10.67 10.12 10.56 2,680,377 +0.47(+4.66%)
Feb 26, 2016 9.910 10.26 9.860 10.09 1,643,806 +0.25(+2.54%)
Feb 25, 2016 10.08 10.09 9.720 9.840 1,260,213 -0.22(-2.19%)
Feb 24, 2016 10.09 9.700 10.06 1,299,887 +0.06(+0.60%)
Feb 23, 2016 10.00 10.14 9.890 10.00 979,657 +0.00(+0.00%)
Feb 22, 2016 9.900 10.07 9.800 10.00 1,444,462 +0.20(+2.04%)
Feb 19, 2016 9.680 9.840 9.580 9.800 943,815 -0.07(-0.71%)
Feb 18, 2016 9.870 9.890 9.580 9.870 1,928,070 +0.03(+0.30%)
Feb 17, 2016 9.740 9.860 9.630 9.840 1,733,606 +0.17(+1.76%)
Feb 16, 2016 9.400 9.670 9.340 9.670 1,382,072 +0.42(+4.54%)
Feb 12, 2016 9.250 9.250 9.250 0 +0.03(+0.33%)
Feb 11, 2016 9.080 9.230 8.940 9.220 1,723,557 -0.02(-0.22%)
Feb 10, 2016 9.440 9.520 9.220 9.240 1,611,849 -0.11(-1.18%)
Feb 09, 2016 9.360 9.530 9.190 9.350 1,629,494 -0.12(-1.27%)
Feb 08, 2016 9.630 9.730 9.300 9.470 1,852,393 -0.40(-4.05%)
Feb 05, 2016 10.12 10.16 9.830 9.870 2,378,529 -0.30(-2.95%)
Feb 04, 2016 9.830 10.28 9.820 10.17 1,959,035 +0.30(+3.04%)
Feb 03, 2016 9.760 9.880 9.520 9.870 1,874,552 +0.16(+1.65%)
Feb 02, 2016 9.770 9.890 9.650 9.710 1,664,846 -0.14(-1.42%)
Feb 01, 2016 9.930 9.980 9.730 9.850 1,682,968 -0.14(-1.40%)
Jan 29, 2016 9.850 9.990 9.760 9.990 2,358,297 +0.32(+3.31%)
Jan 28, 2016 9.780 9.840 9.580 9.670 1,913,145 -0.05(-0.51%)
Jan 27, 2016 9.840 10.05 9.710 9.720 2,061,418 -0.15(-1.52%)
Jan 26, 2016 9.770 10.02 9.590 9.870 1,796,946 +0.12(+1.23%)
Jan 25, 2016 9.980 10.05 9.730 9.750 1,823,803 -0.18(-1.81%)
Jan 22, 2016 10.06 10.09 9.750 9.930 2,822,202 +0.09(+0.91%)
Jan 21, 2016 9.990 10.19 9.630 9.840 3,029,738 -0.17(-1.70%)
Jan 20, 2016 9.560 10.03 9.210 10.01 3,637,549 +0.18(+1.83%)
Jan 19, 2016 10.17 10.25 9.640 9.830 2,409,964 -0.19(-1.90%)
Jan 18, 2016 10.13 10.26 9.900 10.02 1,197,039 -0.11(-1.09%)
Jan 15, 2016 10.34 9.780 10.13 2,367,374 -0.40(-3.80%)
Jan 14, 2016 10.24 10.58 10.03 10.53 3,554,268 +0.37(+3.64%)
Jan 13, 2016 10.55 10.66 10.12 10.16 2,584,333 -0.35(-3.33%)
Jan 12, 2016 10.94 11.11 10.37 10.51 2,890,124 -0.16(-1.50%)
Jan 11, 2016 11.01 11.06 10.43 10.67 2,547,318 -0.26(-2.38%)
Jan 08, 2016 11.50 11.60 10.90 10.93 2,591,705 -0.31(-2.76%)
Jan 07, 2016 12.09 12.13 11.08 11.24 3,214,358 -1.10(-8.91%)
Jan 06, 2016 12.20 12.57 12.17 12.34 2,195,371 -0.04(-0.32%)
Jan 05, 2016 12.71 12.77 12.37 12.38 2,123,519 -0.37(-2.90%)
Jan 04, 2016 12.68 12.86 12.36 12.75 2,360,777 -0.09(-0.70%)
Dec 31, 2015 12.84 12.84 12.84 0 -0.13(-1.00%)
Dec 30, 2015 12.90 13.12 12.88 12.97 1,386,730 +0.06(+0.46%)
Dec 29, 2015 12.90 13.07 12.67 12.91 1,965,126 +0.30(+2.38%)
Dec 24, 2015 12.61 12.61 12.61 0 -0.03(-0.24%)
Dec 23, 2015 12.56 12.87 12.47 12.64 2,494,072 +0.15(+1.20%)
Dec 22, 2015 12.16 12.53 12.03 12.49 2,608,378 +0.29(+2.38%)
Dec 21, 2015 12.39 12.52 11.81 12.20 3,328,982 +0.17(+1.41%)
Dec 18, 2015 11.40 12.66 11.35 12.03 8,047,327 +1.14(+10.47%)
Dec 17, 2015 11.30 11.60 10.85 10.89 3,090,144 -0.40(-3.54%)
Dec 16, 2015 10.85 11.34 10.84 11.29 2,449,205 +0.51(+4.73%)
Dec 15, 2015 10.45 10.92 10.39 10.78 1,829,980 +0.39(+3.75%)
Dec 14, 2015 10.53 10.53 10.20 10.39 2,104,475 -0.15(-1.42%)
Dec 11, 2015 10.78 11.00 10.30 10.54 2,286,587 -0.22(-2.04%)
Dec 10, 2015 9.890 11.17 9.860 10.76 5,481,548 +0.77(+7.71%)
Dec 09, 2015 10.36 10.40 9.940 9.990 1,470,427 -0.38(-3.66%)
Dec 08, 2015 10.06 10.45 10.02 10.37 2,056,297 +0.14(+1.37%)
Dec 07, 2015 10.40 10.49 10.15 10.23 1,040,149 -0.17(-1.63%)
Dec 04, 2015 10.29 10.44 10.26 10.40 1,110,515 +0.11(+1.07%)
Dec 03, 2015 10.35 10.48 10.21 10.29 1,509,846 -0.02(-0.19%)
Dec 02, 2015 10.47 10.59 10.29 10.31 1,523,207 -0.21(-2.00%)
Dec 01, 2015 10.68 10.87 10.50 10.52 1,646,167 -0.10(-0.94%)
Nov 30, 2015 10.39 10.70 10.38 10.62 1,964,116 +0.21(+2.02%)
Nov 27, 2015 10.57 10.60 10.40 10.41 887,283 -0.14(-1.33%)
Nov 26, 2015 10.45 10.65 10.45 10.55 379,893 +0.03(+0.29%)
Nov 25, 2015 10.58 10.70 10.45 10.52 910,899 -0.06(-0.57%)
Nov 24, 2015 10.39 10.61 10.39 10.58 1,513,272 +0.12(+1.15%)
Nov 23, 2015 10.36 10.46 1,309,666 +0.10(+0.97%)
Nov 20, 2015 10.36 10.49 10.29 10.36 1,099,280 +0.10(+0.97%)
Nov 19, 2015 10.16 10.34 10.08 10.26 857,877 +0.11(+1.08%)
Nov 18, 2015 9.870 10.18 9.870 10.15 1,290,109 +0.28(+2.84%)
Nov 17, 2015 10.19 10.20 9.810 9.870 1,400,867 -0.15(-1.50%)
Nov 16, 2015 9.640 10.05 9.610 10.02 1,245,851 +0.42(+4.37%)
Nov 13, 2015 9.880 9.950 9.520 9.600 1,744,622 -0.25(-2.54%)
Nov 12, 2015 9.760 10.17 9.740 9.850 0 +0.01(+0.10%)
Nov 11, 2015 10.21 10.25 9.830 9.840 1,254,752 -0.34(-3.34%)
Nov 10, 2015 10.78 10.81 10.13 10.18 1,772,670 -0.53(-4.95%)
Nov 09, 2015 10.74 10.95 10.63 10.71 2,322,066 +0.06(+0.56%)
Nov 06, 2015 10.14 10.82 10.10 10.65 2,250,995 +0.65(+6.50%)
Nov 05, 2015 10.13 10.22 9.940 10.00 1,110,519 -0.10(-0.99%)
Nov 04, 2015 10.15 10.21 10.04 10.10 1,101,356 +0.03(+0.30%)
Nov 03, 2015 9.820 10.16 9.820 10.07 1,250,226 +0.26(+2.65%)
Nov 02, 2015 9.500 9.830 9.500 9.810 1,207,434 +0.28(+2.94%)
Oct 30, 2015 9.470 9.550 9.290 9.530 1,694,136 +0.14(+1.49%)
Oct 29, 2015 9.480 9.560 9.350 9.390 734,139 -0.10(-1.05%)
Oct 28, 2015 9.340 9.570 9.200 9.490 1,383,196 +0.20(+2.15%)
Oct 27, 2015 9.520 9.620 9.270 9.290 1,411,028 -0.29(-3.03%)
Oct 26, 2015 9.630 9.940 9.490 9.580 1,754,690 -0.08(-0.83%)
Oct 23, 2015 9.480 9.690 9.360 9.660 1,710,923 +0.28(+2.99%)
Oct 22, 2015 9.320 9.550 9.290 9.380 1,609,490 +0.09(+0.97%)
Oct 21, 2015 9.470 9.470 9.270 9.290 1,167,282 -0.08(-0.85%)
Oct 20, 2015 9.330 9.540 9.270 9.370 988,501 +0.01(+0.11%)
Oct 19, 2015 9.150 9.400 9.060 9.360 837,173 +0.18(+1.96%)
Oct 16, 2015 9.350 9.380 9.100 9.180 1,149,254 -0.16(-1.71%)
Oct 15, 2015 9.420 9.540 9.320 9.340 1,227,167 -0.08(-0.85%)
Oct 14, 2015 9.250 9.510 9.250 9.420 1,125,514 +0.07(+0.75%)
Oct 13, 2015 9.400 9.550 9.220 9.350 1,584,494 -0.24(-2.50%)
Oct 09, 2015 9.590 9.590 9.590 0 +0.10(+1.05%)
Oct 08, 2015 9.240 9.560 9.240 9.490 1,331,634 +0.14(+1.50%)
Oct 07, 2015 8.930 9.360 8.920 9.350 1,953,223 +0.53(+6.01%)
Oct 06, 2015 8.660 8.880 8.650 8.820 1,026,348 +0.19(+2.20%)
Oct 05, 2015 8.400 8.640 8.400 8.630 1,160,071 +0.30(+3.60%)
Oct 02, 2015 8.000 8.350 7.990 8.330 1,480,396 +0.28(+3.48%)
Oct 01, 2015 8.220 8.230 8.000 8.050 1,305,636 -0.14(-1.71%)
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%)
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.