Bank of Nova Scotia (NY: BNS )

54.50 USD -0.89 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.78 54.05 53.64 53.76 509,614 -0.09(-0.17%)
Oct 28, 2016 53.85 54.13 53.60 53.85 535,098 -0.11(-0.20%)
Oct 27, 2016 53.84 54.16 53.63 53.96 547,197 +0.33(+0.62%)
Oct 26, 2016 53.52 54.06 53.49 53.63 494,222 -0.14(-0.26%)
Oct 25, 2016 53.75 53.97 53.60 53.77 374,078 +0.15(+0.28%)
Oct 24, 2016 53.48 53.76 53.42 53.62 451,285 +0.16(+0.30%)
Oct 21, 2016 53.24 53.59 53.17 53.46 404,855 -0.26(-0.48%)
Oct 20, 2016 53.71 53.93 53.60 53.72 507,107 -0.28(-0.52%)
Oct 19, 2016 54.06 54.57 53.92 54.00 551,786 +0.07(+0.13%)
Oct 18, 2016 53.85 54.07 53.71 53.93 496,872 +0.53(+0.99%)
Oct 17, 2016 53.38 53.53 53.26 53.40 447,571 -0.02(-0.04%)
Oct 14, 2016 53.48 53.76 53.16 53.42 610,041 +0.25(+0.47%)
Oct 13, 2016 52.47 53.23 52.15 53.17 611,907 +0.36(+0.68%)
Oct 12, 2016 52.67 53.08 52.53 52.81 457,942 +0.04(+0.08%)
Oct 11, 2016 52.73 52.96 52.65 52.77 844,274 -0.06(-0.11%)
Oct 10, 2016 52.59 52.94 52.50 52.83 432,533 +0.51(+0.97%)
Oct 07, 2016 52.65 52.80 51.97 52.32 612,971 -0.46(-0.87%)
Oct 06, 2016 52.79 53.06 52.66 52.78 486,606 -0.17(-0.32%)
Oct 05, 2016 52.76 53.17 52.75 52.95 490,740 +0.32(+0.61%)
Oct 04, 2016 52.72 53.26 52.30 52.63 872,632 -0.34(-0.64%)
Oct 03, 2016 53.04 53.11 52.63 52.97 533,060 -0.02(-0.04%)
Sep 30, 2016 53.39 53.52 52.98 52.99 650,995 -0.67(-1.25%)
Sep 29, 2016 54.30 54.43 53.43 53.66 869,175 -0.33(-0.61%)
Sep 28, 2016 53.21 54.16 53.19 53.99 690,025 +0.90(+1.70%)
Sep 27, 2016 53.05 53.16 52.69 53.09 613,697 -0.17(-0.32%)
Sep 26, 2016 53.27 53.54 53.15 53.26 492,608 -0.23(-0.43%)
Sep 23, 2016 53.93 53.97 53.43 53.49 593,752 -0.95(-1.75%)
Sep 22, 2016 54.54 54.78 54.31 54.44 770,195 +0.47(+0.87%)
Sep 21, 2016 53.65 54.02 53.29 53.97 588,362 +0.66(+1.24%)
Sep 20, 2016 53.19 53.44 53.04 53.31 562,326 +0.30(+0.57%)
Sep 19, 2016 53.26 53.70 52.88 53.01 595,578 +0.11(+0.21%)
Sep 16, 2016 52.85 53.12 52.51 52.90 820,578 -0.36(-0.68%)
Sep 15, 2016 52.37 53.34 52.29 53.26 775,305 +1.08(+2.07%)
Sep 14, 2016 52.20 52.57 51.86 52.18 713,432 +0.09(+0.17%)
Sep 13, 2016 52.71 52.71 51.87 52.09 942,821 -1.26(-2.36%)
Sep 12, 2016 52.98 53.59 52.74 53.35 857,142 -0.13(-0.24%)
Sep 09, 2016 53.90 53.97 53.28 53.48 872,622 -0.91(-1.67%)
Sep 08, 2016 54.71 54.84 54.28 54.39 554,537 -0.40(-0.73%)
Sep 07, 2016 55.07 55.14 54.50 54.79 636,639 -0.16(-0.29%)
Sep 06, 2016 54.69 54.96 54.30 54.95 782,783 +0.62(+1.14%)
Sep 02, 2016 54.12 54.33 54.33 54.33 872,300 +0.71(+1.32%)
Sep 01, 2016 53.14 53.66 53.00 53.62 803,844 +0.40(+0.75%)
Aug 31, 2016 53.51 53.51 52.86 53.22 805,742 -0.24(-0.45%)
Aug 30, 2016 53.33 53.74 53.24 53.46 1,221,945 +0.60(+1.14%)
Aug 29, 2016 52.82 53.02 52.75 52.86 702,296 -0.14(-0.26%)
Aug 26, 2016 53.43 54.08 52.89 53.00 955,383 -0.25(-0.47%)
Aug 25, 2016 52.95 53.27 52.81 53.25 791,412 +0.19(+0.36%)
Aug 24, 2016 52.44 53.13 52.34 53.06 1,114,909 +0.85(+1.63%)
Aug 23, 2016 51.81 52.41 51.81 52.21 741,229 +0.74(+1.44%)
Aug 22, 2016 51.34 51.55 51.07 51.47 504,973 -0.18(-0.35%)
Aug 19, 2016 51.63 51.74 51.23 51.65 718,465 -0.44(-0.84%)
Aug 18, 2016 51.97 52.11 51.84 52.09 597,913 +0.20(+0.39%)
Aug 17, 2016 51.68 52.02 51.49 51.89 538,917 +0.14(+0.27%)
Aug 16, 2016 51.85 51.89 51.50 51.75 453,738 +0.06(+0.12%)
Aug 15, 2016 51.67 51.86 51.53 51.69 445,023 +0.16(+0.31%)
Aug 12, 2016 51.59 51.67 51.33 51.53 427,338 -0.06(-0.12%)
Aug 11, 2016 51.31 51.74 51.29 51.59 523,319 +0.50(+0.98%)
Aug 10, 2016 51.37 51.48 51.03 51.09 538,440 +0.11(+0.22%)
Aug 09, 2016 50.76 51.17 50.72 50.98 500,683 +0.33(+0.65%)
Aug 08, 2016 50.45 50.86 50.43 50.65 531,751 +0.29(+0.58%)
Aug 05, 2016 49.90 50.41 49.82 50.36 547,208 +0.08(+0.16%)
Aug 04, 2016 50.31 50.48 49.92 50.28 535,035 +0.03(+0.06%)
Aug 03, 2016 50.26 50.55 50.07 50.25 564,687 +0.13(+0.26%)
Aug 02, 2016 50.35 50.43 49.85 50.12 783,431 +0.16(+0.32%)
Aug 01, 2016 50.63 50.63 49.92 49.96 537,340 -0.81(-1.60%)
Jul 29, 2016 50.33 51.05 50.33 50.77 473,716 +0.33(+0.65%)
Jul 28, 2016 50.28 50.53 49.82 50.44 712,458 +0.16(+0.32%)
Jul 27, 2016 50.26 50.69 49.90 50.28 700,622 +0.05(+0.10%)
Jul 26, 2016 49.85 50.35 49.79 50.23 598,697 +0.46(+0.92%)
Jul 25, 2016 50.04 50.09 49.61 49.77 442,795 -0.46(-0.92%)
Jul 22, 2016 50.40 50.46 49.97 50.23 482,521 -0.02(-0.04%)
Jul 21, 2016 50.49 50.69 50.18 50.25 464,446 -0.24(-0.48%)
Jul 20, 2016 50.26 50.65 50.20 50.49 557,755 +0.14(+0.28%)
Jul 19, 2016 50.31 50.39 50.14 50.35 475,891 -0.26(-0.51%)
Jul 18, 2016 50.68 50.79 50.44 50.61 423,799 -0.15(-0.30%)
Jul 15, 2016 50.70 50.92 50.58 50.76 668,113 +0.21(+0.42%)
Jul 14, 2016 50.59 50.89 50.54 50.55 661,509 +0.50(+1.00%)
Jul 13, 2016 49.68 50.25 49.47 50.05 735,880 +0.47(+0.95%)
Jul 12, 2016 49.32 49.80 49.30 49.58 670,636 +0.84(+1.72%)
Jul 11, 2016 48.93 49.14 48.69 48.74 659,085 +0.14(+0.29%)
Jul 08, 2016 48.62 49.05 48.49 48.60 754,447 +0.28(+0.58%)
Jul 07, 2016 49.02 49.14 48.09 48.32 687,310 -0.38(-0.78%)
Jul 06, 2016 48.40 48.78 47.91 48.70 730,537 +0.05(+0.10%)
Jul 05, 2016 49.01 49.33 48.62 48.65 753,966 -0.76(-1.54%)
Jul 01, 2016 49.02 49.41 49.41 49.41 594,400 +0.40(+0.82%)
Jun 30, 2016 49.33 49.35 48.60 49.01 1,305,240 -0.75(-1.51%)
Jun 29, 2016 49.45 49.90 49.27 49.76 1,047,587 +0.82(+1.68%)
Jun 28, 2016 48.61 48.99 48.37 48.94 861,939 +0.90(+1.87%)
Jun 27, 2016 48.75 48.75 47.59 48.04 1,553,053 -1.22(-2.48%)
Jun 24, 2016 48.84 49.84 48.44 49.26 1,791,620 -2.13(-4.14%)
Jun 23, 2016 51.27 51.63 51.13 51.39 1,040,890 +0.85(+1.68%)
Jun 22, 2016 51.09 51.23 50.45 50.54 798,185 -0.35(-0.69%)
Jun 21, 2016 50.92 51.08 50.53 50.89 858,223 +0.09(+0.18%)
Jun 20, 2016 51.12 51.38 50.67 50.80 1,054,609 +0.78(+1.56%)
Jun 17, 2016 49.86 50.47 49.86 50.02 1,359,098 +0.45(+0.91%)
Jun 16, 2016 49.13 49.84 48.56 49.57 1,180,716 -0.15(-0.30%)
Jun 15, 2016 50.17 50.35 49.68 49.72 1,042,569 -0.53(-1.05%)
Jun 14, 2016 50.47 50.66 50.07 50.25 1,012,399 -0.52(-1.02%)
Jun 13, 2016 50.69 51.06 50.49 50.77 1,086,928 -0.36(-0.70%)
Jun 10, 2016 51.73 51.83 50.88 51.13 1,118,648 -1.01(-1.94%)
Jun 09, 2016 52.30 52.45 51.83 52.14 1,371,438 -0.52(-0.99%)
Jun 08, 2016 52.72 53.17 52.37 52.66 1,333,421 +0.12(+0.23%)
Jun 07, 2016 51.59 52.66 51.59 52.54 1,684,772 +1.11(+2.16%)
Jun 06, 2016 50.81 51.51 50.75 51.43 1,034,301 +0.87(+1.72%)
Jun 03, 2016 50.37 50.73 49.94 50.56 947,899 +0.57(+1.14%)
Jun 02, 2016 49.30 50.05 49.15 49.99 992,694 +0.30(+0.60%)
Jun 01, 2016 48.69 49.77 48.36 49.69 938,530 +0.76(+1.55%)
May 31, 2016 49.45 49.68 48.92 48.93 1,689,728 -0.96(-1.92%)
May 27, 2016 49.39 49.89 49.89 49.89 788,400 +0.12(+0.24%)
May 26, 2016 50.19 50.55 49.64 49.77 1,140,512 +0.10(+0.20%)
May 25, 2016 48.87 49.73 48.73 49.67 845,319 +1.17(+2.41%)
May 24, 2016 48.20 48.96 48.17 48.50 996,041 +0.21(+0.43%)
May 23, 2016 47.99 48.64 47.60 48.29 512,847 +0.19(+0.40%)
May 20, 2016 48.08 48.60 48.07 48.10 903,644 +0.22(+0.46%)
May 19, 2016 47.99 48.09 47.29 47.88 1,031,958 -0.67(-1.38%)
May 18, 2016 48.32 49.11 48.25 48.55 1,270,093 -0.12(-0.25%)
May 17, 2016 48.61 48.95 48.32 48.67 746,133 -0.19(-0.39%)
May 16, 2016 48.51 49.12 48.49 48.86 844,297 +0.44(+0.91%)
May 13, 2016 48.61 48.93 48.15 48.42 778,828 -0.62(-1.26%)
May 12, 2016 49.43 49.59 48.40 49.04 664,356 +0.19(+0.39%)
May 11, 2016 48.23 49.23 48.23 48.85 896,009 +0.56(+1.16%)
May 10, 2016 47.82 48.56 47.82 48.29 942,936 +0.67(+1.41%)
May 09, 2016 47.64 47.86 47.40 47.62 851,984 -0.50(-1.04%)
May 06, 2016 47.78 48.16 47.38 48.12 1,073,374 +0.02(+0.04%)
May 05, 2016 48.92 48.96 48.05 48.10 1,160,382 -0.63(-1.29%)
May 04, 2016 49.19 49.33 48.22 48.73 992,082 -1.15(-2.31%)
May 03, 2016 50.91 50.91 49.52 49.88 1,329,867 -2.12(-4.08%)
May 02, 2016 52.53 52.89 51.86 52.00 598,548 -0.45(-0.86%)
Apr 29, 2016 51.92 52.76 51.90 52.45 1,254,158 +0.49(+0.94%)
Apr 28, 2016 51.71 52.27 51.37 51.96 589,355 +0.10(+0.19%)
Apr 27, 2016 51.81 52.13 51.59 51.86 685,884 +0.23(+0.45%)
Apr 26, 2016 51.52 51.80 51.45 51.63 583,657 +0.44(+0.86%)
Apr 25, 2016 51.30 51.44 50.96 51.19 657,448 -0.36(-0.70%)
Apr 22, 2016 51.42 51.91 51.38 51.55 667,094 +0.47(+0.92%)
Apr 21, 2016 51.37 51.48 50.93 51.08 636,910 -0.51(-0.99%)
Apr 20, 2016 50.76 51.85 50.57 51.59 933,673 +0.76(+1.50%)
Apr 19, 2016 50.16 50.95 50.13 50.83 1,122,611 +1.08(+2.17%)
Apr 18, 2016 48.88 49.80 48.85 49.75 643,333 +0.24(+0.48%)
Apr 15, 2016 49.56 49.67 49.17 49.51 682,667 -0.18(-0.36%)
Apr 14, 2016 49.78 49.97 49.49 49.69 526,523 +0.09(+0.18%)
Apr 13, 2016 49.32 49.87 49.29 49.60 689,995 +0.55(+1.12%)
Apr 12, 2016 47.86 49.38 47.79 49.05 836,242 +1.36(+2.85%)
Apr 11, 2016 47.78 48.22 47.69 47.69 497,624 +0.09(+0.19%)
Apr 08, 2016 47.44 47.94 47.37 47.60 518,008 +0.97(+2.08%)
Apr 07, 2016 46.90 47.14 46.35 46.63 646,455 -0.69(-1.46%)
Apr 06, 2016 47.01 47.42 46.63 47.32 583,697 +0.21(+0.45%)
Apr 05, 2016 46.96 47.22 46.63 47.11 922,865 -0.65(-1.36%)
Apr 04, 2016 48.16 48.24 47.63 47.76 808,688 -0.43(-0.89%)
Apr 01, 2016 47.47 48.23 47.04 48.19 851,831 -0.67(-1.37%)
Mar 31, 2016 49.07 49.63 48.79 48.86 1,118,125 -0.16(-0.33%)
Mar 30, 2016 48.83 49.50 48.69 49.02 870,640 +0.63(+1.30%)
Mar 29, 2016 47.54 48.52 47.04 48.39 1,099,108 +0.69(+1.45%)
Mar 28, 2016 47.06 47.85 47.04 47.70 571,896 +0.64(+1.36%)
Mar 24, 2016 47.24 47.06 47.06 47.06 961,000 -0.80(-1.67%)
Mar 23, 2016 48.49 48.50 47.66 47.86 814,695 -0.82(-1.68%)
Mar 22, 2016 48.35 48.91 48.26 48.68 757,225 +0.04(+0.08%)
Mar 21, 2016 48.74 49.06 48.19 48.64 913,931 -0.09(-0.18%)
Mar 18, 2016 49.15 49.29 48.52 48.73 1,201,712 -0.44(-0.89%)
Mar 17, 2016 47.96 49.25 47.93 49.17 1,199,568 +1.59(+3.34%)
Mar 16, 2016 46.66 47.72 46.63 47.58 736,855 +0.92(+1.97%)
Mar 15, 2016 46.30 46.68 46.18 46.66 846,068 -0.12(-0.26%)
Mar 14, 2016 46.78 47.09 46.65 46.78 1,014,464 -0.30(-0.64%)
Mar 11, 2016 46.90 47.13 46.61 47.08 961,566 +0.93(+2.02%)
Mar 10, 2016 46.76 47.03 45.63 46.15 1,335,485 -0.49(-1.05%)
Mar 09, 2016 45.71 47.14 45.71 46.64 1,678,780 +0.99(+2.17%)
Mar 08, 2016 45.14 45.88 44.78 45.65 1,265,182 +0.04(+0.09%)
Mar 07, 2016 44.52 45.75 44.46 45.61 1,320,133 +0.95(+2.13%)
Mar 04, 2016 43.84 44.83 43.65 44.66 1,365,598 +0.92(+2.10%)
Mar 03, 2016 43.05 43.86 42.93 43.74 800,772 +0.72(+1.67%)
Mar 02, 2016 42.78 43.23 42.18 43.02 1,336,375 -0.11(-0.26%)
Mar 01, 2016 41.52 43.15 41.43 43.13 2,265,870 +3.13(+7.83%)
Feb 29, 2016 40.15 40.38 39.72 40.00 1,186,419 +0.04(+0.10%)
Feb 26, 2016 39.99 40.26 39.73 39.96 1,062,798 +0.41(+1.04%)
Feb 25, 2016 39.40 39.70 38.75 39.55 1,574,822 +0.42(+1.07%)
Feb 24, 2016 39.10 39.31 37.54 39.13 1,839,278 -0.67(-1.68%)
Feb 23, 2016 40.35 40.76 39.67 39.80 1,320,746 -0.72(-1.78%)
Feb 22, 2016 41.27 41.44 40.49 40.52 1,227,839 -0.14(-0.34%)
Feb 19, 2016 40.37 40.67 40.04 40.66 823,362 -0.31(-0.76%)
Feb 18, 2016 41.34 41.45 40.57 40.97 879,605 -0.05(-0.12%)
Feb 17, 2016 40.26 41.09 40.14 41.02 1,064,732 +1.36(+3.43%)
Feb 16, 2016 39.72 39.74 38.82 39.66 1,183,053 +0.68(+1.74%)
Feb 12, 2016 37.92 38.98 38.98 38.98 1,393,200 +1.62(+4.34%)
Feb 11, 2016 37.15 37.52 36.88 37.36 1,673,497 -0.42(-1.11%)
Feb 10, 2016 39.39 39.58 37.74 37.78 1,407,104 -1.21(-3.10%)
Feb 09, 2016 39.63 39.72 38.32 38.99 2,066,838 -0.99(-2.48%)
Feb 08, 2016 40.39 40.46 39.56 39.98 1,496,285 -0.88(-2.15%)
Feb 05, 2016 41.21 41.30 40.70 40.86 1,107,183 -0.48(-1.16%)
Feb 04, 2016 40.85 41.73 40.80 41.34 1,325,323 +0.84(+2.07%)
Feb 03, 2016 40.33 40.74 39.46 40.50 1,779,998 +0.91(+2.30%)
Feb 02, 2016 39.72 39.75 39.17 39.59 1,348,533 -0.86(-2.13%)
Feb 01, 2016 40.56 40.62 39.91 40.45 1,113,856 -0.39(-0.95%)
Jan 29, 2016 40.56 40.90 39.70 40.84 1,433,636 +0.69(+1.72%)
Jan 28, 2016 39.28 40.25 38.82 40.15 2,217,042 +1.68(+4.37%)
Jan 27, 2016 37.76 39.10 37.71 38.47 1,269,615 +0.65(+1.72%)
Jan 26, 2016 37.51 37.90 37.34 37.82 1,384,222 +0.74(+2.00%)
Jan 25, 2016 38.41 38.41 37.04 37.08 1,145,433 -1.37(-3.56%)
Jan 22, 2016 38.03 38.51 37.87 38.45 1,390,170 +1.54(+4.17%)
Jan 21, 2016 36.13 37.16 35.90 36.91 1,328,548 +1.11(+3.10%)
Jan 20, 2016 35.95 36.13 35.01 35.80 1,877,133 -0.75(-2.05%)
Jan 19, 2016 36.70 36.86 36.25 36.55 1,381,743 +0.55(+1.53%)
Jan 15, 2016 36.31 36.00 36.00 36.00 1,569,000 -1.32(-3.54%)
Jan 14, 2016 37.06 37.41 36.67 37.32 1,188,082 +0.38(+1.03%)
Jan 13, 2016 38.07 38.22 36.85 36.94 1,208,955 -0.97(-2.56%)
Jan 12, 2016 38.34 38.58 37.34 37.91 1,896,434 -0.16(-0.42%)
Jan 11, 2016 38.89 38.92 37.80 38.07 1,161,871 -0.48(-1.25%)
Jan 08, 2016 39.12 39.13 38.71 38.55 1,007,788 +0.02(+0.05%)
Jan 07, 2016 38.65 38.92 38.33 38.53 1,072,115 -0.64(-1.63%)
Jan 06, 2016 39.51 39.57 39.15 39.17 908,341 -0.97(-2.42%)
Jan 05, 2016 39.92 40.26 39.63 40.14 1,178,185 +0.28(+0.70%)
Jan 04, 2016 39.82 39.91 39.39 39.86 1,184,024 -0.58(-1.43%)
Dec 31, 2015 40.79 40.44 40.44 40.44 801,600 -1.10(-2.65%)
Dec 30, 2015 41.79 41.89 41.40 41.54 699,569 -0.54(-1.28%)
Dec 29, 2015 41.80 42.15 41.79 42.08 816,064 +0.71(+1.72%)
Dec 28, 2015 41.72 41.72 41.16 41.37 520,693 -0.46(-1.10%)
Dec 24, 2015 41.43 41.83 41.83 41.83 532,800 +0.38(+0.92%)
Dec 23, 2015 40.77 41.53 40.66 41.45 971,973 +1.00(+2.47%)
Dec 22, 2015 40.37 40.59 39.84 40.45 801,078 +0.15(+0.37%)
Dec 21, 2015 40.64 40.84 40.10 40.30 741,909 -0.02(-0.05%)
Dec 18, 2015 40.72 40.93 40.24 40.32 910,511 -0.65(-1.59%)
Dec 17, 2015 41.38 41.44 40.86 40.97 1,013,625 -0.51(-1.23%)
Dec 16, 2015 41.17 41.53 40.78 41.48 967,499 +0.33(+0.80%)
Dec 15, 2015 40.90 41.36 40.84 41.15 910,716 +0.65(+1.60%)
Dec 14, 2015 40.91 41.10 40.17 40.50 1,189,728 -0.28(-0.69%)
Dec 11, 2015 41.71 41.72 40.73 40.78 1,121,989 -1.25(-2.97%)
Dec 10, 2015 42.29 42.78 41.92 42.03 871,105 -0.41(-0.97%)
Dec 09, 2015 42.28 43.24 42.13 42.44 820,191 +0.15(+0.35%)
Dec 08, 2015 42.46 42.69 42.11 42.29 825,343 -0.64(-1.49%)
Dec 07, 2015 43.94 43.99 42.67 42.93 1,106,806 -1.51(-3.40%)
Dec 04, 2015 44.38 44.48 44.03 44.44 828,870 +0.01(+0.02%)
Dec 03, 2015 45.12 45.12 44.27 44.43 844,612 -0.43(-0.96%)
Dec 02, 2015 45.54 45.74 44.68 44.86 1,294,936 -0.65(-1.43%)
Dec 01, 2015 45.29 45.86 45.00 45.51 1,070,573 -0.04(-0.09%)
Nov 30, 2015 45.53 45.77 45.45 45.55 780,363 +0.11(+0.24%)
Nov 27, 2015 45.33 45.49 45.23 45.44 416,301 +0.22(+0.49%)
Nov 25, 2015 45.49 45.22 45.22 45.22 547,800 -0.15(-0.33%)
Nov 24, 2015 44.97 45.59 44.80 45.37 786,889 +0.39(+0.87%)
Nov 23, 2015 45.33 45.60 44.95 44.98 619,329 -0.48(-1.06%)
Nov 20, 2015 45.87 46.04 45.36 45.46 605,842 -0.26(-0.57%)
Nov 19, 2015 45.74 45.94 45.57 45.72 590,635 +0.16(+0.35%)
Nov 18, 2015 45.56 45.80 45.38 45.56 596,779 +0.08(+0.18%)
Nov 17, 2015 45.33 45.74 45.20 45.48 817,679 +0.39(+0.86%)
Nov 16, 2015 44.26 45.10 44.12 45.09 594,927 +0.79(+1.78%)
Nov 13, 2015 44.84 44.93 44.09 44.30 652,884 -0.74(-1.64%)
Nov 12, 2015 45.41 45.47 44.96 45.04 708,583 -0.85(-1.85%)
Nov 11, 2015 45.91 46.14 45.59 45.89 550,057 +0.12(+0.26%)
Nov 10, 2015 45.75 45.82 45.49 45.77 655,486 -0.16(-0.35%)
Nov 09, 2015 46.41 46.41 45.50 45.93 701,178 -0.45(-0.97%)
Nov 06, 2015 46.53 46.66 45.98 46.38 724,212 -0.33(-0.71%)
Nov 05, 2015 46.86 47.24 46.66 46.71 1,374,160 -0.10(-0.21%)
Nov 04, 2015 47.32 47.51 46.57 46.81 1,653,728 -0.64(-1.35%)
Nov 03, 2015 47.04 47.55 46.61 47.45 697,699 +0.22(+0.47%)
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.