Bank of Nova Scotia (NY: BNS )

62.43 USD -1.41 (-2.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 47.06 47.39 46.90 47.23 588,903 +0.25(+0.53%)
Oct 30, 2015 47.79 47.84 46.97 46.98 806,773 -0.89(-1.86%)
Oct 29, 2015 47.59 47.95 47.37 47.87 657,539 +0.04(+0.08%)
Oct 28, 2015 47.11 47.90 47.03 47.83 756,641 +0.91(+1.94%)
Oct 27, 2015 46.59 47.17 46.54 46.92 644,214 -0.02(-0.04%)
Oct 26, 2015 47.23 47.53 46.86 46.94 474,154 -0.15(-0.32%)
Oct 23, 2015 47.14 47.35 46.95 47.09 576,638 +0.05(+0.11%)
Oct 22, 2015 46.38 47.25 46.34 47.04 533,448 +0.90(+1.95%)
Oct 21, 2015 46.89 47.01 46.11 46.14 518,340 -0.64(-1.37%)
Oct 20, 2015 46.58 47.23 46.35 46.78 480,424 +0.40(+0.86%)
Oct 19, 2015 46.49 46.75 46.33 46.38 523,748 -0.29(-0.62%)
Oct 16, 2015 46.51 46.81 46.32 46.67 487,167 +0.16(+0.34%)
Oct 15, 2015 46.45 46.67 46.17 46.51 537,385 +0.34(+0.74%)
Oct 14, 2015 46.44 46.63 45.98 46.17 574,439 -0.12(-0.26%)
Oct 13, 2015 45.99 46.59 45.81 46.29 682,828 +0.07(+0.15%)
Oct 12, 2015 46.60 46.74 46.17 46.22 445,796 -0.36(-0.77%)
Oct 09, 2015 46.79 46.99 46.35 46.58 647,733 -0.02(-0.04%)
Oct 08, 2015 46.17 46.62 46.00 46.60 835,623 +0.46(+1.00%)
Oct 07, 2015 46.05 46.76 45.90 46.14 1,288,764 +0.55(+1.21%)
Oct 06, 2015 44.66 45.64 44.50 45.59 1,348,763 +0.93(+2.08%)
Oct 05, 2015 44.05 44.78 43.96 44.66 968,556 +1.18(+2.71%)
Oct 02, 2015 43.66 43.68 42.78 43.48 1,087,928 -1.07(-2.40%)
Oct 01, 2015 44.48 44.64 44.08 44.55 1,058,868 +0.47(+1.07%)
Sep 30, 2015 43.64 44.08 43.43 44.08 994,534 +0.91(+2.11%)
Sep 29, 2015 42.88 43.19 42.71 43.17 826,687 +0.34(+0.79%)
Sep 28, 2015 43.06 43.28 42.74 42.83 814,157 -0.56(-1.29%)
Sep 25, 2015 43.52 43.75 43.33 43.39 796,059 +0.37(+0.86%)
Sep 24, 2015 42.71 43.30 42.48 43.02 878,632 -0.06(-0.14%)
Sep 23, 2015 43.89 43.94 42.81 43.08 852,011 -0.74(-1.69%)
Sep 22, 2015 43.99 44.09 43.58 43.82 925,071 -0.82(-1.84%)
Sep 21, 2015 44.30 44.67 44.15 44.64 677,157 +0.61(+1.39%)
Sep 18, 2015 44.67 44.76 43.94 44.03 1,069,445 -0.86(-1.92%)
Sep 17, 2015 45.07 45.56 44.74 44.89 904,518 -0.23(-0.51%)
Sep 16, 2015 44.12 45.16 44.12 45.12 790,605 +1.15(+2.62%)
Sep 15, 2015 43.99 44.15 43.83 43.97 955,626 +0.06(+0.14%)
Sep 14, 2015 44.00 44.11 43.80 43.91 663,003 +0.06(+0.14%)
Sep 11, 2015 44.06 44.21 43.50 43.85 753,764 -0.53(-1.19%)
Sep 10, 2015 44.30 44.72 44.00 44.38 1,198,384 -0.10(-0.22%)
Sep 09, 2015 45.37 45.52 44.41 44.48 1,012,054 -0.57(-1.27%)
Sep 08, 2015 44.97 45.39 44.82 45.05 1,019,742 +0.97(+2.20%)
Sep 04, 2015 44.31 44.08 44.08 44.08 860,800 -0.67(-1.50%)
Sep 03, 2015 44.20 45.26 44.14 44.75 1,166,102 +0.75(+1.70%)
Sep 02, 2015 44.50 44.68 43.74 44.00 1,068,559 -0.04(-0.09%)
Sep 01, 2015 45.00 45.17 43.81 44.04 1,632,655 -1.60(-3.51%)
Aug 31, 2015 44.71 45.85 43.59 45.64 1,939,338 +0.51(+1.13%)
Aug 28, 2015 44.86 45.44 44.43 45.13 1,766,224 -0.21(-0.46%)
Aug 27, 2015 44.77 45.75 44.44 45.34 1,640,945 +1.38(+3.14%)
Aug 26, 2015 43.68 43.98 42.75 43.96 1,995,777 +1.37(+3.22%)
Aug 25, 2015 43.74 43.77 42.56 42.59 1,764,907 +0.39(+0.92%)
Aug 24, 2015 40.47 43.30 39.55 42.20 2,943,158 -1.51(-3.45%)
Aug 21, 2015 44.32 44.69 43.70 43.71 1,210,028 -1.08(-2.41%)
Aug 20, 2015 45.27 45.28 44.59 44.79 1,058,011 -0.92(-2.01%)
Aug 19, 2015 46.28 46.28 45.22 45.71 1,042,415 -0.74(-1.59%)
Aug 18, 2015 46.64 46.65 46.22 46.45 729,503 -0.28(-0.60%)
Aug 17, 2015 46.86 46.86 46.15 46.73 698,001 -0.21(-0.45%)
Aug 14, 2015 46.71 47.05 46.71 46.94 476,587 +0.19(+0.41%)
Aug 13, 2015 47.47 47.47 46.66 46.75 710,015 -0.95(-1.99%)
Aug 12, 2015 47.62 47.81 47.09 47.70 674,662 +0.18(+0.38%)
Aug 11, 2015 48.03 48.04 47.02 47.52 881,298 -0.96(-1.98%)
Aug 10, 2015 47.60 48.63 47.57 48.48 723,548 +0.90(+1.89%)
Aug 07, 2015 47.64 47.96 47.24 47.58 606,753 -0.25(-0.52%)
Aug 06, 2015 48.37 48.48 47.58 47.83 1,019,349 -0.57(-1.18%)
Aug 05, 2015 48.62 48.83 48.38 48.40 563,690 +0.22(+0.46%)
Aug 04, 2015 48.75 48.80 48.10 48.18 800,159 -0.22(-0.45%)
Aug 03, 2015 48.73 48.98 48.21 48.40 492,301 -0.71(-1.45%)
Jul 31, 2015 49.34 49.59 48.93 49.11 960,815 +0.03(+0.06%)
Jul 30, 2015 48.77 49.14 48.21 49.08 930,060 +0.19(+0.39%)
Jul 29, 2015 47.61 49.05 47.50 48.89 1,264,467 +1.39(+2.93%)
Jul 28, 2015 47.19 47.77 46.53 47.50 993,778 +0.64(+1.37%)
Jul 27, 2015 47.64 47.64 46.62 46.86 929,918 -0.93(-1.95%)
Jul 24, 2015 47.88 48.18 47.61 47.79 871,118 -0.23(-0.48%)
Jul 23, 2015 48.40 48.55 47.80 48.02 910,345 -0.30(-0.62%)
Jul 22, 2015 48.53 48.59 48.11 48.32 922,977 -0.50(-1.02%)
Jul 21, 2015 49.07 49.27 48.62 48.82 1,232,568 -0.20(-0.41%)
Jul 20, 2015 49.59 49.70 48.99 49.02 791,345 -0.53(-1.07%)
Jul 17, 2015 50.08 50.10 49.27 49.55 491,675 -0.53(-1.06%)
Jul 16, 2015 49.80 50.39 49.65 50.08 531,813 +0.48(+0.97%)
Jul 15, 2015 49.99 50.00 49.21 49.60 1,007,662 -0.48(-0.96%)
Jul 14, 2015 50.07 50.11 49.51 50.08 784,251 -0.13(-0.26%)
Jul 13, 2015 50.33 50.54 49.97 50.21 474,002 +0.07(+0.14%)
Jul 10, 2015 49.88 50.19 49.74 50.14 586,004 +0.56(+1.13%)
Jul 09, 2015 50.49 50.57 49.51 49.58 854,141 -0.34(-0.68%)
Jul 08, 2015 50.17 50.38 49.88 49.92 721,016 -0.61(-1.21%)
Jul 07, 2015 50.13 50.61 49.76 50.53 948,847 -0.01(-0.02%)
Jul 06, 2015 50.23 51.04 50.05 50.54 754,225 +0.02(+0.04%)
Jul 02, 2015 50.72 50.52 50.52 50.52 800,600 -1.19(-2.30%)
Jul 01, 2015 51.74 52.10 51.30 51.71 538,857 +0.08(+0.15%)
Jun 30, 2015 52.27 52.40 51.58 51.63 750,244 -0.49(-0.94%)
Jun 29, 2015 53.23 53.23 51.87 52.12 872,856 -1.95(-3.61%)
Jun 26, 2015 53.72 54.21 53.64 54.07 477,967 +0.12(+0.22%)
Jun 25, 2015 53.74 54.15 53.63 53.95 588,994 +0.46(+0.86%)
Jun 24, 2015 53.33 53.69 53.10 53.49 481,235 +0.02(+0.04%)
Jun 23, 2015 52.97 53.50 52.85 53.47 533,416 +0.60(+1.13%)
Jun 22, 2015 52.65 53.27 52.60 52.87 521,054 +0.43(+0.82%)
Jun 19, 2015 52.68 52.88 51.81 52.44 1,770,466 -0.79(-1.48%)
Jun 18, 2015 53.63 53.63 53.00 53.23 478,305 -0.09(-0.17%)
Jun 17, 2015 53.53 53.62 52.74 53.32 755,684 -0.14(-0.26%)
Jun 16, 2015 53.53 53.66 53.27 53.46 467,852 -0.11(-0.21%)
Jun 15, 2015 53.11 53.76 52.98 53.57 605,725 +0.18(+0.34%)
Jun 12, 2015 53.46 53.60 52.82 53.39 1,385,309 -0.45(-0.84%)
Jun 11, 2015 54.08 54.10 53.36 53.84 544,910 -0.21(-0.39%)
Jun 10, 2015 54.13 54.35 53.97 54.05 596,219 +0.51(+0.95%)
Jun 09, 2015 52.71 53.75 52.47 53.54 692,988 +0.93(+1.77%)
Jun 08, 2015 53.30 53.30 52.23 52.61 697,510 -0.71(-1.33%)
Jun 05, 2015 52.75 53.58 52.75 53.32 570,315 +0.27(+0.51%)
Jun 04, 2015 53.22 53.63 52.62 53.05 699,812 -0.54(-1.01%)
Jun 03, 2015 53.16 53.69 53.00 53.59 630,183 +0.26(+0.49%)
Jun 02, 2015 52.84 53.66 52.55 53.33 648,903 +0.77(+1.46%)
Jun 01, 2015 52.80 53.35 52.14 52.56 1,219,461 -0.11(-0.21%)
May 29, 2015 51.90 52.75 51.69 52.67 1,470,615 +0.71(+1.37%)
May 28, 2015 51.58 51.99 51.06 51.96 686,299 +0.22(+0.43%)
May 27, 2015 51.65 52.06 51.50 51.74 536,948 +0.08(+0.15%)
May 26, 2015 52.11 52.16 51.20 51.66 827,911 -0.86(-1.64%)
May 22, 2015 52.87 52.52 52.52 52.52 457,000 -0.70(-1.32%)
May 21, 2015 52.63 53.40 52.63 53.22 624,855 +0.39(+0.74%)
May 20, 2015 53.25 53.38 52.70 52.83 781,140 -0.54(-1.01%)
May 19, 2015 53.15 53.56 52.73 53.37 652,836 -0.22(-0.41%)
May 18, 2015 54.10 54.10 53.34 53.59 401,751 -0.48(-0.89%)
May 15, 2015 54.10 54.17 53.71 54.07 432,053 -0.25(-0.46%)
May 14, 2015 54.73 54.74 54.03 54.32 616,217 -0.05(-0.09%)
May 13, 2015 54.51 54.72 54.00 54.37 507,355 +0.20(+0.37%)
May 12, 2015 54.17 54.66 54.11 54.17 573,628 +0.02(+0.04%)
May 11, 2015 54.28 54.50 53.84 54.15 619,600 +0.05(+0.09%)
May 08, 2015 54.30 54.50 54.00 54.10 906,437 +0.14(+0.26%)
May 07, 2015 54.47 54.50 53.54 53.96 971,814 -0.78(-1.42%)
May 06, 2015 55.29 55.41 54.28 54.74 581,548 -0.32(-0.58%)
May 05, 2015 55.58 55.65 54.83 55.06 515,197 -0.46(-0.83%)
May 04, 2015 55.25 55.62 55.18 55.52 358,489 +0.53(+0.96%)
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.