Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELUS Corporation (NY: TU )

16.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 10.87 10.87 10.77 10.80 2,136,258 -0.04(-0.38%)
May 30, 2017 10.77 10.86 10.76 10.84 1,042,992 +0.01(+0.06%)
May 26, 2017 10.85 10.85 10.82 10.83 512,744 +0.01(+0.06%)
May 25, 2017 10.86 10.88 10.81 10.83 1,057,491 -0.02(-0.15%)
May 24, 2017 10.75 10.85 10.73 10.84 945,543 +0.09(+0.86%)
May 23, 2017 10.83 10.85 10.71 10.75 915,886 -0.06(-0.53%)
May 22, 2017 10.74 10.84 10.73 10.81 553,659 +0.09(+0.86%)
May 19, 2017 10.64 10.72 10.57 10.72 1,064,062 +0.14(+1.29%)
May 18, 2017 10.57 10.62 10.47 10.58 1,606,042 +0.03(+0.33%)
May 17, 2017 10.62 10.62 10.50 10.54 1,276,808 -0.12(-1.10%)
May 16, 2017 10.73 10.76 10.65 10.66 1,330,256 -0.04(-0.36%)
May 15, 2017 10.68 10.76 10.67 10.70 1,290,018 +0.07(+0.69%)
May 12, 2017 10.61 10.67 10.58 10.63 1,182,205 +0.02(+0.21%)
May 11, 2017 10.57 10.69 10.53 10.60 2,037,115 -0.01(-0.12%)
May 10, 2017 10.60 10.69 10.57 10.62 1,354,774 +0.06(+0.54%)
May 09, 2017 10.57 10.59 10.46 10.56 1,485,302 -0.03(-0.27%)
May 08, 2017 10.55 10.62 10.55 10.59 1,210,568 +0.03(+0.24%)
May 05, 2017 10.38 10.58 10.37 10.56 1,047,385 +0.18(+1.77%)
May 04, 2017 10.46 10.46 10.33 10.38 1,356,053 -0.08(-0.73%)
May 03, 2017 10.53 10.54 10.44 10.46 1,485,397 -0.09(-0.84%)
May 02, 2017 10.47 10.58 10.46 10.54 1,114,043 +0.07(+0.67%)
May 01, 2017 10.49 10.57 10.45 10.47 1,013,488 -0.09(-0.81%)
Apr 28, 2017 10.52 10.57 10.45 10.56 1,133,973 +0.01(+0.09%)
Apr 27, 2017 10.59 10.59 10.47 10.55 1,693,163 -0.03(-0.24%)
Apr 26, 2017 10.47 10.62 10.45 10.58 1,989,251 +0.10(+0.94%)
Apr 25, 2017 10.44 10.52 10.44 10.48 1,528,580 +0.02(+0.15%)
Apr 24, 2017 10.50 10.52 10.43 10.46 1,124,733 +0.03(+0.33%)
Apr 21, 2017 10.38 10.45 10.37 10.43 1,119,817 +0.02(+0.21%)
Apr 20, 2017 10.38 10.42 10.34 10.40 1,676,243 +0.04(+0.40%)
Apr 19, 2017 10.47 10.48 10.34 10.36 1,895,452 -0.13(-1.27%)
Apr 18, 2017 10.58 10.62 10.47 10.50 2,611,309 -0.15(-1.37%)
Apr 17, 2017 10.60 10.70 10.60 10.64 1,310,307 +0.06(+0.57%)
Apr 13, 2017 10.68 10.70 10.58 10.58 1,315,226 -0.09(-0.83%)
Apr 12, 2017 10.60 10.70 10.58 10.67 1,102,115 +0.09(+0.84%)
Apr 11, 2017 10.57 10.60 10.50 10.58 1,075,010 +0.01(+0.09%)
Apr 10, 2017 10.54 10.61 10.49 10.57 873,345 +0.10(+0.91%)
Apr 07, 2017 10.48 10.51 10.45 10.48 835,380 +0.02(+0.21%)
Apr 06, 2017 10.47 10.49 10.42 10.46 1,090,338 -0.00(-0.03%)
Apr 05, 2017 10.41 10.52 10.40 10.46 1,693,777 +0.10(+0.98%)
Apr 04, 2017 10.23 10.37 10.18 10.36 1,133,957 +0.08(+0.77%)
Apr 03, 2017 10.27 10.31 10.17 10.28 1,651,845 -0.03(-0.28%)
Mar 31, 2017 10.28 10.34 10.26 10.31 920,581 +0.03(+0.34%)
Mar 30, 2017 10.28 10.32 10.26 10.27 1,145,718 +0.00(+0.00%)
Mar 29, 2017 10.22 10.27 10.18 10.27 1,405,351 +0.04(+0.40%)
Mar 28, 2017 10.24 10.26 10.14 10.23 1,566,983 -0.00(-0.03%)
Mar 27, 2017 10.20 10.29 10.18 10.23 973,279 +0.01(+0.12%)
Mar 24, 2017 10.18 10.26 10.17 10.22 822,846 +0.00(+0.00%)
Mar 23, 2017 10.17 10.28 10.13 10.22 894,242 +0.03(+0.28%)
Mar 22, 2017 10.11 10.20 10.08 10.19 782,253 +0.07(+0.69%)
Mar 21, 2017 10.18 10.22 10.12 10.12 938,465 -0.02(-0.22%)
Mar 20, 2017 10.20 10.25 10.12 10.14 1,411,014 -0.06(-0.62%)
Mar 17, 2017 10.20 10.25 10.16 10.21 1,046,017 +0.04(+0.44%)
Mar 16, 2017 10.20 10.23 10.16 10.16 786,325 -0.02(-0.22%)
Mar 15, 2017 10.02 10.21 10.02 10.19 1,259,399 +0.18(+1.81%)
Mar 14, 2017 10.01 10.04 9.970 10.01 938,383 -0.08(-0.79%)
Mar 13, 2017 10.05 10.08 10.03 10.08 790,094 +0.03(+0.25%)
Mar 10, 2017 10.03 10.07 9.992 10.06 1,030,506 +0.08(+0.76%)
Mar 09, 2017 9.942 9.996 9.926 9.983 904,093 +0.03(+0.32%)
Mar 08, 2017 10.09 10.09 9.935 9.951 1,127,399 -0.11(-1.07%)
Mar 07, 2017 10.11 10.15 10.03 10.06 1,057,706 -0.05(-0.46%)
Mar 06, 2017 10.03 10.12 10.02 10.11 1,083,648 +0.06(+0.62%)
Mar 03, 2017 10.03 10.06 10.01 10.04 1,548,956 -0.01(-0.09%)
Mar 02, 2017 10.10 10.12 10.03 10.05 1,633,973 -0.08(-0.74%)
Mar 01, 2017 10.19 10.20 10.04 10.13 1,153,604 -0.04(-0.40%)
Feb 28, 2017 10.29 10.33 10.16 10.17 1,549,154 -0.19(-1.84%)
Feb 27, 2017 10.37 10.37 10.28 10.36 1,480,462 -0.01(-0.09%)
Feb 24, 2017 10.47 10.48 10.34 10.37 1,215,033 -0.13(-1.25%)
Feb 23, 2017 10.55 10.59 10.49 10.50 1,877,404 -0.02(-0.18%)
Feb 22, 2017 10.42 10.54 10.39 10.52 1,292,379 +0.07(+0.63%)
Feb 21, 2017 10.43 10.46 10.38 10.45 1,315,253 -0.03(-0.33%)
Feb 17, 2017 10.49 10.49 10.49 0 +0.12(+1.21%)
Feb 16, 2017 10.29 10.39 10.25 10.36 1,653,775 +0.07(+0.70%)
Feb 15, 2017 10.31 10.32 10.23 10.29 1,668,542 +0.01(+0.06%)
Feb 14, 2017 10.30 10.32 10.23 10.28 1,164,241 -0.02(-0.18%)
Feb 13, 2017 10.29 10.34 10.25 10.30 1,408,127 +0.01(+0.06%)
Feb 10, 2017 10.32 10.34 10.26 10.30 1,527,393 +0.04(+0.43%)
Feb 09, 2017 10.41 10.44 10.25 10.25 2,475,760 -0.22(-2.09%)
Feb 08, 2017 10.47 10.51 10.43 10.47 2,119,252 +0.02(+0.18%)
Feb 07, 2017 10.43 10.50 10.30 10.45 2,306,267 +0.01(+0.12%)
Feb 06, 2017 10.40 10.46 10.37 10.44 1,169,446 -0.02(-0.18%)
Feb 03, 2017 10.44 10.53 10.35 10.46 1,504,520 +0.07(+0.72%)
Feb 02, 2017 10.41 10.41 10.33 10.38 1,010,903 +0.02(+0.18%)
Feb 01, 2017 10.38 10.42 10.28 10.37 1,417,430 -0.08(-0.78%)
Jan 31, 2017 10.40 10.46 10.36 10.45 1,246,750 +0.10(+0.94%)
Jan 30, 2017 10.46 10.46 10.30 10.35 1,492,792 -0.10(-0.96%)
Jan 27, 2017 10.53 10.58 10.39 10.45 1,332,230 -0.09(-0.83%)
Jan 26, 2017 10.51 10.59 10.44 10.54 1,070,004 +0.03(+0.33%)
Jan 25, 2017 10.53 10.57 10.47 10.50 1,241,896 +0.01(+0.06%)
Jan 24, 2017 10.35 10.51 10.32 10.50 1,306,106 +0.16(+1.54%)
Jan 23, 2017 10.29 10.36 10.25 10.34 914,651 +0.04(+0.40%)
Jan 20, 2017 10.24 10.34 10.24 10.30 1,077,627 +0.05(+0.52%)
Jan 19, 2017 10.25 10.32 10.22 10.24 1,076,911 -0.01(-0.09%)
Jan 18, 2017 10.45 10.47 10.23 10.25 1,375,915 -0.23(-2.18%)
Jan 17, 2017 10.53 10.59 10.47 10.48 1,132,464 -0.03(-0.30%)
Jan 13, 2017 10.51 10.51 10.51 0 +0.03(+0.33%)
Jan 12, 2017 10.49 10.53 10.44 10.48 708,937 +0.03(+0.27%)
Jan 11, 2017 10.35 10.47 10.27 10.45 1,031,070 +0.08(+0.75%)
Jan 10, 2017 10.38 10.43 10.35 10.37 941,754 -0.01(-0.06%)
Jan 09, 2017 10.38 10.46 10.32 10.38 1,210,695 -0.03(-0.30%)
Jan 06, 2017 10.43 10.46 10.36 10.41 766,051 -0.03(-0.24%)
Jan 05, 2017 10.31 10.47 10.28 10.43 914,436 +0.21(+2.08%)
Jan 04, 2017 10.10 10.26 10.08 10.22 976,666 +0.19(+1.87%)
Jan 03, 2017 9.903 10.07 9.903 10.03 889,915 +0.08(+0.79%)
Dec 30, 2016 9.956 9.956 9.956 0 +0.00(+0.03%)
Dec 29, 2016 9.906 9.971 9.884 9.953 769,912 +0.10(+0.98%)
Dec 28, 2016 9.856 9.903 9.831 9.856 1,006,005 -0.01(-0.09%)
Dec 27, 2016 9.931 9.942 9.834 9.865 331,743 -0.02(-0.16%)
Dec 23, 2016 9.881 9.881 9.881 0 -0.00(-0.03%)
Dec 22, 2016 9.828 9.903 9.762 9.884 802,060 +0.01(+0.06%)
Dec 21, 2016 9.903 9.906 9.837 9.878 1,164,282 -0.04(-0.38%)
Dec 20, 2016 10.01 10.01 9.871 9.915 1,175,879 -0.05(-0.47%)
Dec 19, 2016 9.981 10.02 9.950 9.962 678,347 -0.03(-0.28%)
Dec 16, 2016 9.981 10.06 9.920 9.990 1,151,431 +0.01(+0.13%)
Dec 15, 2016 9.965 10.03 9.900 9.978 944,748 -0.03(-0.34%)
Dec 14, 2016 10.25 10.26 9.984 10.01 1,215,152 -0.22(-2.17%)
Dec 13, 2016 10.16 10.27 10.16 10.23 1,057,028 +0.09(+0.86%)
Dec 12, 2016 10.10 10.17 10.09 10.15 1,007,925 +0.08(+0.78%)
Dec 09, 2016 10.04 10.12 9.975 10.07 987,812 +0.03(+0.25%)
Dec 08, 2016 9.931 10.06 9.893 10.04 707,334 +0.10(+1.01%)
Dec 07, 2016 9.840 9.959 9.800 9.943 865,835 +0.15(+1.53%)
Dec 06, 2016 9.775 9.799 9.710 9.793 838,369 +0.01(+0.09%)
Dec 05, 2016 9.793 9.793 9.713 9.784 976,938 +0.03(+0.32%)
Dec 02, 2016 9.618 9.775 9.618 9.753 886,662 +0.14(+1.44%)
Dec 01, 2016 9.670 9.710 9.599 9.615 829,089 +0.00(+0.00%)
Nov 30, 2016 9.778 9.799 9.609 9.615 851,066 -0.10(-1.05%)
Nov 29, 2016 9.664 9.741 9.639 9.716 772,756 +0.02(+0.25%)
Nov 28, 2016 9.722 9.799 9.647 9.692 1,170,894 +0.00(+0.00%)
Nov 25, 2016 9.664 9.712 9.636 9.692 383,040 +0.05(+0.54%)
Nov 23, 2016 9.639 9.639 9.639 0 +0.04(+0.38%)
Nov 22, 2016 9.661 9.661 9.590 9.602 776,654 -0.03(-0.35%)
Nov 21, 2016 9.609 9.655 9.572 9.636 671,833 +0.10(+1.10%)
Nov 18, 2016 9.572 9.572 9.485 9.532 778,755 -0.05(-0.51%)
Nov 17, 2016 9.553 9.646 9.547 9.581 643,918 +0.03(+0.32%)
Nov 16, 2016 9.519 9.569 9.485 9.550 537,646 +0.02(+0.26%)
Nov 15, 2016 9.393 9.538 9.355 9.525 622,045 +0.17(+1.78%)
Nov 14, 2016 9.482 9.498 9.331 9.359 764,519 -0.13(-1.39%)
Nov 11, 2016 9.525 9.556 9.439 9.492 534,872 -0.07(-0.77%)
Nov 10, 2016 9.726 9.726 9.516 9.565 860,057 -0.23(-2.39%)
Nov 09, 2016 9.799 9.846 9.759 9.799 714,276 -0.17(-1.67%)
Nov 08, 2016 9.904 9.981 9.889 9.966 488,706 +0.08(+0.81%)
Nov 07, 2016 9.836 9.893 9.812 9.886 567,428 +0.15(+1.52%)
Nov 04, 2016 9.769 9.781 9.658 9.738 611,599 -0.02(-0.19%)
Nov 03, 2016 9.799 9.809 9.716 9.756 728,971 -0.04(-0.38%)
Nov 02, 2016 9.956 9.956 9.790 9.793 617,540 -0.16(-1.58%)
Nov 01, 2016 10.02 10.02 9.910 9.950 1,306,037 -0.02(-0.22%)
Oct 31, 2016 9.938 10.03 9.923 9.972 548,673 +0.01(+0.09%)
Oct 28, 2016 9.929 10.05 9.913 9.963 521,993 +0.03(+0.31%)
Oct 27, 2016 9.913 9.987 9.901 9.932 576,422 +0.05(+0.47%)
Oct 26, 2016 9.858 9.990 9.858 9.886 670,992 -0.01(-0.06%)
Oct 25, 2016 9.944 9.960 9.879 9.892 396,075 -0.03(-0.31%)
Oct 24, 2016 9.895 9.935 9.879 9.923 268,485 +0.01(+0.12%)
Oct 21, 2016 9.809 9.923 9.790 9.910 427,085 +0.02(+0.19%)
Oct 20, 2016 9.963 9.984 9.855 9.892 550,031 -0.12(-1.23%)
Oct 19, 2016 10.06 10.11 9.997 10.01 354,138 -0.02(-0.25%)
Oct 18, 2016 10.01 10.10 9.966 10.04 494,409 +0.10(+0.96%)
Oct 17, 2016 10.01 10.01 9.913 9.944 296,597 -0.06(-0.65%)
Oct 14, 2016 10.03 10.08 10.01 10.01 560,772 +0.00(+0.03%)
Oct 13, 2016 9.895 10.03 9.833 10.01 389,660 +0.06(+0.59%)
Oct 12, 2016 9.836 9.981 9.821 9.947 442,621 +0.10(+1.00%)
Oct 11, 2016 9.883 9.898 9.796 9.849 582,285 -0.08(-0.78%)
Oct 10, 2016 9.818 9.944 9.818 9.926 428,284 +0.12(+1.26%)
Oct 07, 2016 9.963 9.963 9.710 9.803 1,074,298 -0.19(-1.94%)
Oct 06, 2016 9.953 10.01 9.895 9.996 527,323 +0.00(+0.03%)
Oct 05, 2016 10.07 10.07 9.972 9.993 560,256 -0.06(-0.61%)
Oct 04, 2016 10.14 10.18 10.00 10.05 430,333 -0.11(-1.12%)
Oct 03, 2016 10.16 10.23 10.08 10.17 1,116,069 +0.01(+0.09%)
Sep 30, 2016 10.18 10.24 10.14 10.16 636,617 +0.03(+0.33%)
Sep 29, 2016 10.17 10.23 10.11 10.13 407,934 -0.02(-0.18%)
Sep 28, 2016 10.08 10.16 10.00 10.14 534,596 +0.11(+1.14%)
Sep 27, 2016 9.963 10.08 9.938 10.03 512,878 +0.02(+0.21%)
Sep 26, 2016 10.01 10.07 9.978 10.01 332,473 -0.02(-0.25%)
Sep 23, 2016 10.09 10.10 10.03 10.03 561,721 -0.10(-1.03%)
Sep 22, 2016 10.13 10.16 10.08 10.14 745,478 +0.10(+1.01%)
Sep 21, 2016 9.920 10.05 9.886 10.04 408,655 +0.17(+1.75%)
Sep 20, 2016 9.815 9.929 9.803 9.864 974,762 +0.06(+0.60%)
Sep 19, 2016 9.803 9.876 9.776 9.806 383,787 +0.01(+0.09%)
Sep 16, 2016 9.769 9.821 9.722 9.796 557,521 -0.06(-0.59%)
Sep 15, 2016 9.716 9.883 9.716 9.855 436,430 +0.13(+1.30%)
Sep 14, 2016 9.719 9.809 9.698 9.729 394,451 -0.01(-0.09%)
Sep 13, 2016 9.833 9.833 9.729 9.738 616,839 -0.20(-2.04%)
Sep 12, 2016 9.836 9.990 9.809 9.941 640,635 +0.02(+0.16%)
Sep 09, 2016 10.05 10.06 9.873 9.926 470,513 -0.24(-2.33%)
Sep 08, 2016 10.21 10.24 10.12 10.16 442,501 -0.08(-0.75%)
Sep 07, 2016 10.39 10.41 10.22 10.24 703,564 -0.12(-1.19%)
Sep 06, 2016 10.35 10.36 10.27 10.36 810,506 +0.09(+0.89%)
Sep 02, 2016 10.20 10.27 10.27 10.27 826,755 +0.14(+1.41%)
Sep 01, 2016 9.941 10.15 9.941 10.13 698,491 +0.17(+1.74%)
Aug 31, 2016 10.02 10.03 9.910 9.956 531,826 -0.07(-0.67%)
Aug 30, 2016 10.08 10.11 9.995 10.02 411,214 -0.09(-0.87%)
Aug 29, 2016 10.06 10.14 10.06 10.11 366,521 +0.04(+0.42%)
Aug 26, 2016 10.18 10.27 10.02 10.07 465,712 -0.08(-0.78%)
Aug 25, 2016 10.17 10.20 10.13 10.15 489,685 -0.03(-0.30%)
Aug 24, 2016 10.17 10.20 10.11 10.18 606,633 -0.02(-0.15%)
Aug 23, 2016 10.24 10.24 10.17 10.19 385,588 +0.00(+0.03%)
Aug 22, 2016 10.13 10.22 10.08 10.19 703,881 -0.00(-0.03%)
Aug 19, 2016 10.17 10.21 10.11 10.19 287,227 -0.05(-0.53%)
Aug 18, 2016 10.21 10.26 10.14 10.25 331,156 +0.06(+0.63%)
Aug 17, 2016 10.19 10.19 10.07 10.18 340,145 -0.02(-0.15%)
Aug 16, 2016 10.26 10.26 10.18 10.20 609,800 -0.05(-0.45%)
Aug 15, 2016 10.26 10.28 10.22 10.24 440,001 +0.01(+0.09%)
Aug 12, 2016 10.29 10.30 10.22 10.24 728,776 -0.04(-0.41%)
Aug 11, 2016 10.29 10.35 10.24 10.28 661,799 +0.06(+0.59%)
Aug 10, 2016 10.21 10.27 10.21 10.22 564,663 +0.08(+0.81%)
Aug 09, 2016 10.04 10.18 10.04 10.13 620,850 +0.09(+0.94%)
Aug 08, 2016 10.06 10.07 9.989 10.04 848,512 +0.01(+0.12%)
Aug 05, 2016 9.998 10.08 9.956 10.03 783,847 +0.09(+0.92%)
Aug 04, 2016 9.971 10.03 9.901 9.938 529,159 -0.03(-0.30%)
Aug 03, 2016 9.959 9.983 9.888 9.968 591,543 +0.02(+0.15%)
Aug 02, 2016 10.10 10.12 9.907 9.953 1,541,400 -0.16(-1.62%)
Aug 01, 2016 10.05 10.13 10.01 10.12 559,075 -0.04(-0.42%)
Jul 29, 2016 10.15 10.25 10.10 10.16 730,159 +0.05(+0.48%)
Jul 28, 2016 10.13 10.15 10.06 10.11 320,923 +0.01(+0.06%)
Jul 27, 2016 10.15 10.15 10.01 10.10 453,533 -0.03(-0.27%)
Jul 26, 2016 10.09 10.14 10.00 10.13 559,918 +0.06(+0.60%)
Jul 25, 2016 10.11 10.14 10.04 10.07 451,001 -0.08(-0.84%)
Jul 22, 2016 10.06 10.19 10.06 10.16 386,006 +0.11(+1.12%)
Jul 21, 2016 10.10 10.15 10.03 10.04 440,527 -0.02(-0.24%)
Jul 20, 2016 10.04 10.11 10.02 10.07 464,797 +0.02(+0.15%)
Jul 19, 2016 10.03 10.08 10.01 10.05 571,603 -0.02(-0.24%)
Jul 18, 2016 10.08 10.14 10.03 10.08 446,414 -0.01(-0.12%)
Jul 15, 2016 10.21 10.21 10.05 10.09 551,423 -0.12(-1.19%)
Jul 14, 2016 10.20 10.24 10.11 10.21 914,603 +0.08(+0.78%)
Jul 13, 2016 10.07 10.18 10.00 10.13 557,281 +0.05(+0.51%)
Jul 12, 2016 10.02 10.10 10.00 10.08 445,670 +0.12(+1.25%)
Jul 11, 2016 9.919 9.983 9.822 9.956 881,707 -0.02(-0.24%)
Jul 08, 2016 10.08 10.08 9.956 9.980 643,028 -0.10(-1.02%)
Jul 07, 2016 10.17 10.17 10.04 10.08 709,877 -0.03(-0.27%)
Jul 06, 2016 9.998 10.11 9.932 10.11 1,083,135 +0.10(+1.00%)
Jul 05, 2016 9.856 10.12 9.856 10.01 839,530 +0.09(+0.89%)
Jul 01, 2016 9.807 9.922 9.922 9.922 310,486 +0.14(+1.46%)
Jun 30, 2016 9.822 9.831 9.758 9.780 721,611 -0.04(-0.43%)
Jun 29, 2016 9.713 9.822 9.676 9.822 446,151 +0.15(+1.54%)
Jun 28, 2016 9.585 9.676 9.531 9.673 676,543 +0.14(+1.47%)
Jun 27, 2016 9.512 9.570 9.437 9.534 597,492 -0.03(-0.32%)
Jun 24, 2016 9.518 9.707 9.470 9.564 467,809 -0.29(-2.99%)
Jun 23, 2016 9.877 9.886 9.825 9.859 486,267 +0.09(+0.90%)
Jun 22, 2016 9.856 9.880 9.765 9.771 617,623 -0.07(-0.71%)
Jun 21, 2016 9.904 9.904 9.801 9.840 518,337 -0.03(-0.28%)
Jun 20, 2016 9.865 9.907 9.819 9.868 446,740 +0.10(+1.06%)
Jun 17, 2016 9.765 9.813 9.737 9.765 1,088,897 +0.02(+0.25%)
Jun 16, 2016 9.558 9.774 9.494 9.740 622,680 +0.11(+1.14%)
Jun 15, 2016 9.610 9.707 9.597 9.631 458,824 +0.00(+0.00%)
Jun 14, 2016 9.515 9.661 9.500 9.631 538,760 +0.11(+1.15%)
Jun 13, 2016 9.576 9.613 9.515 9.522 398,686 -0.14(-1.42%)
Jun 10, 2016 9.725 9.758 9.585 9.658 499,358 -0.09(-0.93%)
Jun 09, 2016 9.758 9.807 9.679 9.749 463,704 -0.06(-0.59%)
Jun 08, 2016 9.913 9.954 9.758 9.807 547,584 +0.00(+0.03%)
Jun 07, 2016 9.738 9.828 9.705 9.804 465,042 +0.10(+0.99%)
Jun 06, 2016 9.669 9.717 9.648 9.708 454,319 +0.07(+0.78%)
Jun 03, 2016 9.588 9.663 9.573 9.633 402,701 +0.15(+1.55%)
Jun 02, 2016 9.469 9.481 9.433 9.487 421,983 -0.01(-0.16%)
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.