Bank of Nova Scotia (NY: BNS )

55.15 USD -0.23 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.04 54.04 54.04 653,207 +0.13(+0.24%)
Dec 30, 2020 53.88 54.22 53.79 53.91 653,207 +0.28(+0.52%)
Dec 29, 2020 53.77 53.90 53.54 53.63 584,926 +0.09(+0.17%)
Dec 28, 2020 53.78 54.10 53.47 53.54 522,040 +0.05(+0.09%)
Dec 24, 2020 53.53 53.53 53.17 53.49 369,500 +0.22(+0.41%)
Dec 23, 2020 52.91 53.44 52.90 53.27 1,068,407 +0.62(+1.18%)
Dec 22, 2020 53.00 53.00 52.43 52.65 746,361 -0.17(-0.32%)
Dec 21, 2020 52.44 53.04 52.11 52.82 1,041,026 -0.34(-0.64%)
Dec 18, 2020 53.47 53.47 53.09 53.16 1,026,400 -0.38(-0.71%)
Dec 17, 2020 53.61 53.69 53.30 53.54 584,325 +0.11(+0.21%)
Dec 16, 2020 53.52 53.62 53.10 53.43 799,830 -0.26(-0.48%)
Dec 15, 2020 53.84 54.08 53.63 53.69 877,610 +0.28(+0.52%)
Dec 14, 2020 54.39 54.49 53.39 53.41 757,324 -0.39(-0.72%)
Dec 11, 2020 53.13 53.85 53.09 53.80 854,800 +0.12(+0.22%)
Dec 10, 2020 53.23 53.77 53.07 53.68 650,911 +0.32(+0.60%)
Dec 09, 2020 53.59 53.72 53.10 53.36 826,911 +0.14(+0.26%)
Dec 08, 2020 52.50 53.35 52.50 53.22 1,200,691 +0.70(+1.33%)
Dec 07, 2020 52.54 52.80 52.32 52.52 1,195,446 -0.32(-0.61%)
Dec 04, 2020 51.96 53.00 51.76 52.84 1,526,200 +1.16(+2.24%)
Dec 03, 2020 51.30 51.88 51.30 51.68 1,317,441 +0.47(+0.92%)
Dec 02, 2020 50.56 51.21 49.99 51.21 1,880,534 +0.96(+1.91%)
Dec 01, 2020 49.78 50.79 49.64 50.25 1,584,843 +1.49(+3.06%)
Nov 30, 2020 49.88 50.04 48.69 48.76 1,194,111 -1.35(-2.69%)
Nov 27, 2020 49.91 50.34 49.84 50.11 661,600 +0.38(+0.76%)
Nov 25, 2020 49.34 49.83 49.18 49.73 1,048,800 +0.10(+0.20%)
Nov 24, 2020 49.38 49.78 49.34 49.63 1,482,805 +0.79(+1.62%)
Nov 23, 2020 49.03 49.15 48.67 48.84 1,100,132 +0.33(+0.68%)
Nov 20, 2020 48.28 48.60 48.07 48.51 804,900 +0.23(+0.48%)
Nov 19, 2020 47.77 48.30 47.65 48.28 1,067,350 +0.22(+0.46%)
Nov 18, 2020 47.65 48.41 47.45 48.06 1,007,322 +0.70(+1.48%)
Nov 17, 2020 47.10 47.72 46.96 47.36 1,273,331 -0.05(-0.11%)
Nov 16, 2020 47.30 47.55 47.02 47.41 1,415,850 +1.14(+2.46%)
Nov 13, 2020 46.48 46.59 46.23 46.27 997,200 -0.08(-0.17%)
Nov 12, 2020 46.40 46.77 46.04 46.35 1,326,406 -0.72(-1.53%)
Nov 11, 2020 47.45 47.45 46.90 47.07 984,867 +0.07(+0.15%)
Nov 10, 2020 46.11 47.28 45.88 47.00 1,633,852 +1.05(+2.29%)
Nov 09, 2020 45.40 46.97 45.09 45.95 3,205,612 +2.64(+6.10%)
Nov 06, 2020 43.58 43.65 43.13 43.31 701,400 -0.09(-0.21%)
Nov 05, 2020 43.39 43.76 43.30 43.40 1,110,610 +0.46(+1.07%)
Nov 04, 2020 42.54 43.33 42.05 42.94 1,361,195 +0.13(+0.30%)
Nov 03, 2020 42.73 43.12 42.58 42.81 1,455,471 +0.77(+1.83%)
Nov 02, 2020 42.00 42.07 41.52 42.04 986,763 +0.48(+1.15%)
Oct 30, 2020 41.32 41.67 41.02 41.56 991,000 +0.08(+0.19%)
Oct 29, 2020 40.61 41.68 40.28 41.48 1,149,150 +0.70(+1.72%)
Oct 28, 2020 41.50 41.63 40.76 40.78 1,955,320 -1.53(-3.62%)
Oct 27, 2020 42.80 42.83 42.12 42.31 1,185,590 -0.62(-1.44%)
Oct 26, 2020 43.28 43.28 42.51 42.93 1,110,654 -0.60(-1.38%)
Oct 23, 2020 43.32 43.64 43.23 43.53 835,800 +0.59(+1.37%)
Oct 22, 2020 42.30 43.07 42.30 42.94 961,531 +0.60(+1.42%)
Oct 21, 2020 42.29 42.58 42.17 42.34 664,623 +0.01(+0.02%)
Oct 20, 2020 42.71 42.72 42.28 42.33 804,105 -0.02(-0.05%)
Oct 19, 2020 42.93 42.93 42.16 42.35 853,425 -0.26(-0.61%)
Oct 16, 2020 42.57 42.79 42.37 42.61 828,800 +0.14(+0.33%)
Oct 15, 2020 42.03 42.63 41.80 42.47 948,396 -0.02(-0.05%)
Oct 14, 2020 42.81 42.97 42.42 42.49 1,065,005 -0.25(-0.58%)
Oct 13, 2020 43.25 43.37 42.44 42.74 1,104,281 -0.75(-1.72%)
Oct 12, 2020 43.15 43.51 43.05 43.49 870,214 +0.51(+1.19%)
Oct 09, 2020 43.40 43.40 42.75 42.98 1,164,900 -0.01(-0.02%)
Oct 08, 2020 42.95 43.13 42.76 42.99 922,399 +0.31(+0.73%)
Oct 07, 2020 42.65 42.80 42.42 42.68 1,328,422 +0.68(+1.62%)
Oct 06, 2020 42.36 42.65 41.87 42.00 1,756,889 -0.02(-0.05%)
Oct 05, 2020 41.77 42.16 41.48 42.02 3,863,272 -0.04(-0.10%)
Oct 02, 2020 41.40 42.22 41.16 42.06 1,315,000 +0.33(+0.79%)
Oct 01, 2020 41.79 41.84 41.31 41.73 3,540,947 +0.22(+0.53%)
Sep 30, 2020 41.54 41.92 41.41 41.51 1,099,817 +0.12(+0.29%)
Sep 29, 2020 41.72 41.83 41.08 41.39 1,036,180 -0.44(-1.05%)
Sep 28, 2020 41.37 42.00 41.24 41.83 1,103,076 +1.14(+2.80%)
Sep 25, 2020 40.40 40.73 40.21 40.69 896,400 +0.08(+0.20%)
Sep 24, 2020 40.40 41.04 40.15 40.61 1,217,358 -0.01(-0.02%)
Sep 23, 2020 40.89 41.36 40.42 40.62 1,475,367 -0.22(-0.54%)
Sep 22, 2020 41.08 41.64 40.65 40.84 1,196,859 -0.14(-0.34%)
Sep 21, 2020 41.07 41.14 40.21 40.98 2,056,145 -0.60(-1.44%)
Sep 18, 2020 41.78 41.92 41.51 41.58 1,124,000 -0.38(-0.91%)
Sep 17, 2020 41.46 41.98 41.33 41.96 880,853 +0.21(+0.50%)
Sep 16, 2020 42.12 42.35 41.73 41.75 1,479,964 -0.36(-0.85%)
Sep 15, 2020 42.16 42.36 41.99 42.11 855,866 +0.17(+0.41%)
Sep 14, 2020 42.16 42.31 41.86 41.94 1,034,940 -0.05(-0.12%)
Sep 11, 2020 41.83 42.25 41.73 41.99 730,400 +0.18(+0.43%)
Sep 10, 2020 42.37 42.45 41.66 41.81 1,083,807 -0.29(-0.69%)
Sep 09, 2020 41.77 42.42 41.70 42.10 952,838 +0.68(+1.64%)
Sep 08, 2020 42.00 42.00 41.27 41.42 1,257,128 -0.97(-2.29%)
Sep 04, 2020 42.56 42.78 41.90 42.39 1,493,400 +0.23(+0.55%)
Sep 03, 2020 43.05 43.15 41.99 42.16 2,065,091 -0.67(-1.56%)
Sep 02, 2020 42.62 43.25 42.62 42.83 1,196,769 +0.30(+0.71%)
Sep 01, 2020 43.09 43.11 42.31 42.53 1,089,217 -0.69(-1.60%)
Aug 31, 2020 43.47 43.47 43.04 43.22 1,157,583 -0.16(-0.37%)
Aug 28, 2020 44.11 44.24 43.13 43.38 983,200 -0.47(-1.07%)
Aug 27, 2020 43.14 43.95 43.14 43.85 1,188,435 +0.73(+1.69%)
Aug 26, 2020 42.59 43.58 42.59 43.12 1,374,260 +0.52(+1.22%)
Aug 25, 2020 42.60 43.00 42.09 42.60 1,391,319 +0.00(+0.00%)
Aug 24, 2020 42.52 42.72 42.22 42.60 1,317,633 +0.47(+1.12%)
Aug 21, 2020 42.28 42.28 41.86 42.13 885,300 -0.39(-0.92%)
Aug 20, 2020 42.42 42.70 42.30 42.52 838,552 -0.31(-0.72%)
Aug 19, 2020 43.17 43.47 42.74 42.83 930,472 -0.45(-1.04%)
Aug 18, 2020 43.56 43.61 43.11 43.28 1,173,048 -0.05(-0.12%)
Aug 17, 2020 43.51 43.96 43.10 43.33 727,046 -0.19(-0.44%)
Aug 14, 2020 43.50 43.72 43.31 43.52 995,700 -0.50(-1.14%)
Aug 13, 2020 44.20 44.45 43.86 44.02 717,869 -0.26(-0.59%)
Aug 12, 2020 44.19 44.49 44.19 44.28 920,463 +0.55(+1.26%)
Aug 11, 2020 44.01 44.35 43.65 43.73 1,014,379 +0.40(+0.92%)
Aug 10, 2020 42.77 43.35 42.63 43.33 798,200 +0.84(+1.98%)
Aug 07, 2020 42.10 42.51 41.76 42.49 753,600 +0.25(+0.59%)
Aug 06, 2020 42.00 42.40 42.00 42.24 773,101 +0.16(+0.38%)
Aug 05, 2020 41.94 42.15 41.74 42.08 585,515 +0.61(+1.47%)
Aug 04, 2020 41.13 41.68 41.02 41.47 806,521 +0.30(+0.73%)
Aug 03, 2020 41.18 41.38 40.92 41.17 341,627 +0.05(+0.12%)
Jul 31, 2020 41.45 41.53 40.90 41.12 1,010,800 -0.33(-0.80%)
Jul 30, 2020 41.00 41.50 40.71 41.45 902,025 -0.32(-0.77%)
Jul 29, 2020 41.04 41.83 40.93 41.77 894,796 +0.59(+1.43%)
Jul 28, 2020 41.37 41.37 41.05 41.18 889,591 -0.30(-0.72%)
Jul 27, 2020 41.24 41.60 40.76 41.48 888,584 +0.10(+0.24%)
Jul 24, 2020 41.79 41.79 41.19 41.38 863,600 -0.42(-1.00%)
Jul 23, 2020 41.73 42.04 41.51 41.80 814,969 -0.21(-0.50%)
Jul 22, 2020 41.88 42.03 41.56 42.01 640,922 +0.06(+0.14%)
Jul 21, 2020 41.96 42.30 41.76 41.95 1,078,820 +0.57(+1.38%)
Jul 20, 2020 41.52 41.71 41.23 41.38 790,494 -0.29(-0.70%)
Jul 17, 2020 42.00 42.16 41.65 41.67 863,500 -0.41(-0.97%)
Jul 16, 2020 41.52 42.49 41.52 42.08 916,147 +0.20(+0.48%)
Jul 15, 2020 41.64 42.42 41.64 41.88 1,232,143 +0.64(+1.55%)
Jul 14, 2020 41.14 41.38 40.92 41.24 1,832,040 -0.06(-0.15%)
Jul 13, 2020 41.12 41.75 40.87 41.30 1,552,963 +0.42(+1.03%)
Jul 10, 2020 39.81 40.91 39.81 40.88 1,495,600 +1.03(+2.58%)
Jul 09, 2020 40.36 40.52 39.56 39.85 1,098,864 -0.67(-1.65%)
Jul 08, 2020 40.41 40.75 39.96 40.52 970,889 +0.13(+0.32%)
Jul 07, 2020 41.22 41.29 40.34 40.39 948,741 -1.16(-2.79%)
Jul 06, 2020 41.76 41.98 41.23 41.55 1,104,908 -0.01(-0.02%)
Jul 02, 2020 41.75 42.09 41.31 41.56 4,473,100 +0.80(+1.96%)
Jul 01, 2020 41.35 41.79 40.72 40.76 650,891 -0.48(-1.16%)
Jun 30, 2020 40.41 41.42 40.20 41.24 1,674,147 +0.52(+1.28%)
Jun 29, 2020 40.10 41.03 39.98 40.72 978,042 +0.93(+2.34%)
Jun 26, 2020 40.70 40.90 39.64 39.79 1,281,300 -1.31(-3.19%)
Jun 25, 2020 40.70 41.21 40.56 41.10 1,102,814 +0.27(+0.66%)
Jun 24, 2020 41.47 41.64 40.75 40.83 1,377,350 -1.04(-2.48%)
Jun 23, 2020 42.47 42.63 41.75 41.87 4,755,735 -0.04(-0.10%)
Jun 22, 2020 42.00 42.13 41.61 41.91 929,640 -0.14(-0.33%)
Jun 19, 2020 43.05 43.05 41.88 42.05 1,164,700 -0.44(-1.04%)
Jun 18, 2020 42.68 43.05 42.38 42.49 837,628 -0.51(-1.19%)
Jun 17, 2020 43.45 43.56 42.76 43.00 1,440,677 -0.27(-0.62%)
Jun 16, 2020 44.18 44.18 42.61 43.27 2,005,537 +0.51(+1.19%)
Jun 15, 2020 41.82 43.48 41.70 42.76 1,660,991 -0.26(-0.60%)
Jun 12, 2020 43.40 43.86 42.55 43.02 2,116,000 +0.93(+2.21%)
Jun 11, 2020 42.85 43.50 41.80 42.09 2,022,494 -2.71(-6.05%)
Jun 10, 2020 45.10 45.43 44.44 44.80 1,585,149 -0.49(-1.08%)
Jun 09, 2020 44.83 45.70 44.39 45.29 1,386,312 -0.32(-0.70%)
Jun 08, 2020 46.04 46.16 45.04 45.61 1,764,287 +0.57(+1.27%)
Jun 05, 2020 45.76 46.05 44.77 45.04 1,316,300 +1.29(+2.95%)
Jun 04, 2020 43.63 43.98 42.87 43.75 1,301,584 +0.05(+0.11%)
Jun 03, 2020 43.10 44.01 43.01 43.70 1,468,294 +1.47(+3.48%)
Jun 02, 2020 42.21 42.64 41.94 42.23 1,112,988 +0.81(+1.96%)
Jun 01, 2020 40.27 41.79 40.27 41.42 1,341,388 +1.40(+3.50%)
May 29, 2020 41.12 41.12 39.68 40.02 1,592,900 -1.58(-3.80%)
May 28, 2020 42.40 42.53 41.32 41.60 2,423,482 -0.55(-1.30%)
May 27, 2020 41.54 42.37 41.30 42.15 2,131,209 +1.70(+4.20%)
May 26, 2020 38.63 40.77 38.33 40.45 2,581,103 +3.91(+10.70%)
May 22, 2020 36.86 36.86 35.76 36.54 1,375,500 -0.32(-0.87%)
May 21, 2020 37.08 37.32 36.29 36.86 1,021,770 -0.28(-0.75%)
May 20, 2020 37.26 37.56 37.03 37.14 1,048,885 +0.49(+1.34%)
May 19, 2020 37.97 38.00 36.64 36.65 2,235,211 -1.66(-4.33%)
May 18, 2020 36.64 38.72 36.55 38.31 1,522,912 +2.87(+8.10%)
May 15, 2020 35.81 36.02 35.29 35.44 1,432,300 -0.58(-1.61%)
May 14, 2020 35.31 36.55 34.73 36.02 2,477,339 +0.21(+0.59%)
May 13, 2020 37.47 37.61 35.34 35.81 3,051,025 -1.70(-4.53%)
May 12, 2020 38.43 38.74 37.48 37.51 1,135,302 -0.57(-1.50%)
May 11, 2020 37.65 38.18 37.22 38.08 1,313,452 +0.02(+0.05%)
May 08, 2020 37.96 38.14 37.66 38.06 1,126,000 +0.61(+1.63%)
May 07, 2020 37.88 38.31 37.42 37.45 1,000,504 +0.05(+0.13%)
May 06, 2020 37.99 38.15 37.20 37.40 1,583,898 -0.42(-1.11%)
May 05, 2020 38.61 38.80 37.77 37.82 1,148,362 -0.26(-0.68%)
May 04, 2020 38.31 38.72 37.49 38.08 1,980,988 -0.57(-1.47%)
May 01, 2020 39.11 39.11 38.49 38.65 1,462,600 -1.49(-3.71%)
Apr 30, 2020 40.97 41.23 40.12 40.14 1,362,672 -1.50(-3.60%)
Apr 29, 2020 40.72 41.73 40.54 41.64 1,128,931 +2.02(+5.10%)
Apr 28, 2020 39.78 39.94 39.08 39.62 1,653,775 +0.85(+2.19%)
Apr 27, 2020 38.08 38.93 37.83 38.77 1,876,383 +0.96(+2.54%)
Apr 24, 2020 37.73 37.91 37.06 37.81 1,167,400 +0.27(+0.72%)
Apr 23, 2020 37.78 38.16 37.43 37.54 1,100,428 +0.12(+0.32%)
Apr 22, 2020 37.77 38.01 37.19 37.42 1,309,205 +0.34(+0.92%)
Apr 21, 2020 37.65 38.45 37.03 37.08 1,584,412 -1.67(-4.31%)
Apr 20, 2020 37.92 39.42 37.20 38.75 2,099,771 -0.09(-0.23%)
Apr 17, 2020 38.54 38.93 37.99 38.84 1,596,700 +2.02(+5.49%)
Apr 16, 2020 38.01 38.32 36.76 36.82 1,786,219 -1.30(-3.41%)
Apr 15, 2020 38.50 38.94 38.05 38.12 1,514,866 -1.91(-4.77%)
Apr 14, 2020 40.79 40.98 39.48 40.03 1,723,916 -0.15(-0.37%)
Apr 13, 2020 41.02 41.11 39.81 40.18 2,708,002 -0.88(-2.14%)
Apr 09, 2020 41.17 41.54 40.28 41.06 2,069,800 +0.86(+2.14%)
Apr 08, 2020 39.87 40.47 39.10 40.20 1,978,348 +0.51(+1.28%)
Apr 07, 2020 41.13 41.66 39.42 39.69 2,251,161 +0.51(+1.30%)
Apr 06, 2020 39.26 39.63 38.71 39.18 2,538,078 +0.58(+1.50%)
Apr 03, 2020 38.66 39.11 37.99 38.60 1,527,000 -0.24(-0.62%)
Apr 02, 2020 38.50 39.62 38.09 38.84 1,886,670 +0.54(+1.41%)
Apr 01, 2020 39.04 39.57 38.15 38.30 2,991,570 -2.30(-5.67%)
Mar 31, 2020 38.52 41.01 38.51 40.60 2,103,712 +1.87(+4.83%)
Mar 30, 2020 38.50 38.97 37.31 38.73 1,829,900 -0.01(-0.03%)
Mar 27, 2020 39.78 40.19 38.51 38.74 1,750,200 -2.66(-6.43%)
Mar 26, 2020 40.48 42.66 40.32 41.40 2,686,560 +1.45(+3.63%)
Mar 25, 2020 37.24 41.46 36.38 39.95 3,979,202 +3.48(+9.54%)
Mar 24, 2020 34.22 36.66 34.00 36.47 2,795,453 +4.31(+13.40%)
Mar 23, 2020 34.25 34.99 31.94 32.16 3,252,399 -2.67(-7.67%)
Mar 20, 2020 36.27 38.44 34.12 34.83 2,305,500 -0.21(-0.60%)
Mar 19, 2020 34.24 35.21 33.18 35.04 1,816,995 +0.11(+0.31%)
Mar 18, 2020 36.14 36.66 33.09 34.93 2,719,447 -2.99(-7.89%)
Mar 17, 2020 38.08 39.27 35.92 37.92 2,159,322 +0.33(+0.88%)
Mar 16, 2020 36.87 40.19 36.77 37.59 3,167,311 -5.22(-12.19%)
Mar 13, 2020 38.60 42.83 38.19 42.81 4,117,200 +6.01(+16.33%)
Mar 12, 2020 39.95 39.95 35.34 36.80 3,681,326 -5.74(-13.49%)
Mar 11, 2020 42.92 43.87 42.36 42.54 4,355,364 -1.43(-3.25%)
Mar 10, 2020 45.06 45.17 42.52 43.97 4,336,389 +0.58(+1.34%)
Mar 09, 2020 45.56 47.94 43.32 43.39 3,372,872 -6.62(-13.24%)
Mar 06, 2020 50.24 50.56 49.74 50.01 3,020,200 -1.18(-2.31%)
Mar 05, 2020 51.92 52.01 50.74 51.19 2,698,149 -1.58(-2.99%)
Mar 04, 2020 52.72 52.84 52.12 52.77 2,995,933 +0.68(+1.31%)
Mar 03, 2020 52.96 53.34 51.99 52.09 1,996,453 -0.84(-1.59%)
Mar 02, 2020 52.24 53.05 51.68 52.93 1,867,053 +0.58(+1.11%)
Feb 28, 2020 52.15 52.85 51.22 52.35 2,388,400 -1.06(-1.98%)
Feb 27, 2020 53.79 53.88 52.67 53.41 2,363,929 -1.01(-1.86%)
Feb 26, 2020 54.63 55.20 54.30 54.42 1,106,604 +0.01(+0.02%)
Feb 25, 2020 55.43 55.43 54.20 54.41 1,352,054 -0.58(-1.05%)
Feb 24, 2020 55.12 55.43 54.88 54.99 1,074,735 -1.17(-2.08%)
Feb 21, 2020 56.12 56.33 56.02 56.16 671,600 -0.10(-0.18%)
Feb 20, 2020 56.37 56.58 56.18 56.26 655,841 -0.14(-0.25%)
Feb 19, 2020 56.47 56.59 56.36 56.40 489,555 +0.09(+0.16%)
Feb 18, 2020 56.18 56.39 56.11 56.31 558,297 -0.09(-0.16%)
Feb 14, 2020 56.30 56.51 56.26 56.40 575,900 +0.13(+0.23%)
Feb 13, 2020 56.14 56.36 56.12 56.27 534,540 -0.03(-0.05%)
Feb 12, 2020 56.05 56.34 55.99 56.30 507,664 +0.37(+0.66%)
Feb 11, 2020 56.00 56.12 55.88 55.93 494,462 +0.08(+0.14%)
Feb 10, 2020 55.80 55.97 55.75 55.85 719,915 -0.06(-0.11%)
Feb 07, 2020 55.43 55.96 55.40 55.91 1,119,000 +0.25(+0.45%)
Feb 06, 2020 55.25 55.75 55.21 55.66 1,263,247 +0.51(+0.92%)
Feb 05, 2020 55.21 55.27 54.92 55.15 626,328 +0.21(+0.38%)
Feb 04, 2020 54.99 55.05 54.82 54.94 569,838 +0.59(+1.09%)
Feb 03, 2020 54.73 54.88 54.33 54.35 491,588 -0.27(-0.49%)
Jan 31, 2020 54.70 54.76 54.37 54.62 913,400 -0.49(-0.89%)
Jan 30, 2020 54.99 55.24 54.67 55.11 776,280 -0.16(-0.29%)
Jan 29, 2020 55.58 55.68 55.26 55.27 545,876 -0.31(-0.56%)
Jan 28, 2020 55.67 55.67 55.37 55.58 567,190 +0.05(+0.09%)
Jan 27, 2020 54.99 55.58 54.99 55.53 811,597 -0.26(-0.47%)
Jan 24, 2020 55.95 56.09 55.56 55.79 637,800 -0.14(-0.25%)
Jan 23, 2020 55.68 55.97 55.50 55.93 574,723 +0.11(+0.20%)
Jan 22, 2020 55.66 55.88 55.49 55.82 717,972 +0.29(+0.52%)
Jan 21, 2020 55.52 55.72 55.47 55.53 505,049 +0.06(+0.11%)
Jan 17, 2020 55.64 55.72 55.36 55.47 562,200 -0.16(-0.29%)
Jan 16, 2020 55.49 55.64 55.35 55.63 591,147 +0.26(+0.47%)
Jan 15, 2020 55.17 55.39 54.99 55.37 628,893 +0.20(+0.36%)
Jan 14, 2020 55.29 55.46 55.11 55.17 685,798 -0.17(-0.31%)
Jan 13, 2020 55.23 55.35 55.03 55.34 786,430 +0.19(+0.34%)
Jan 10, 2020 55.33 55.33 54.95 55.15 783,300 -0.18(-0.33%)
Jan 09, 2020 55.64 55.71 55.17 55.33 870,495 -0.22(-0.40%)
Jan 08, 2020 55.17 55.93 55.17 55.55 764,279 +0.35(+0.63%)
Jan 07, 2020 55.56 55.60 55.05 55.20 1,425,741 -0.66(-1.18%)
Jan 06, 2020 55.86 55.95 55.54 55.86 1,310,202 -0.79(-1.39%)
Jan 03, 2020 56.38 56.73 56.29 56.65 794,000 -0.07(-0.12%)
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.