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

Gluskin Sheff (TSX: GS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 18.02 18.06 17.53 17.86 53,267 -0.15(-0.83%)
Apr 28, 2016 18.26 18.32 17.89 18.01 69,341 -0.48(-2.60%)
Apr 27, 2016 18.33 18.58 18.30 18.49 60,722 +0.16(+0.87%)
Apr 26, 2016 18.59 18.60 18.15 18.33 61,104 -0.17(-0.92%)
Apr 25, 2016 18.42 18.70 18.27 18.50 35,415 +0.08(+0.43%)
Apr 22, 2016 18.68 18.70 18.28 18.42 37,195 -0.26(-1.39%)
Apr 21, 2016 18.64 18.72 18.56 18.68 49,297 +0.06(+0.32%)
Apr 20, 2016 18.59 18.70 18.50 18.62 177,788 +0.07(+0.38%)
Apr 19, 2016 18.08 18.88 18.08 18.55 266,314 +0.73(+4.10%)
Apr 18, 2016 16.95 18.13 16.95 17.82 88,308 +0.82(+4.82%)
Apr 15, 2016 16.94 17.08 16.69 17.00 25,512 +0.02(+0.12%)
Apr 14, 2016 17.24 17.33 16.83 16.98 42,583 -0.24(-1.39%)
Apr 13, 2016 16.98 17.39 16.98 17.22 178,990 +0.35(+2.07%)
Apr 12, 2016 16.45 16.99 16.40 16.87 35,748 +0.47(+2.87%)
Apr 11, 2016 17.04 17.04 16.36 16.40 89,004 -0.60(-3.53%)
Apr 08, 2016 17.52 17.52 16.84 17.00 179,031 -1.13(-6.23%)
Apr 07, 2016 17.97 18.19 17.86 18.13 25,755 +0.10(+0.55%)
Apr 06, 2016 18.11 18.27 17.91 18.03 40,645 -0.23(-1.26%)
Apr 05, 2016 18.25 18.35 17.89 18.26 42,471 -0.14(-0.76%)
Apr 04, 2016 18.38 18.61 18.09 18.40 58,480 -0.01(-0.05%)
Apr 01, 2016 18.35 18.82 18.03 18.41 25,242 -0.01(-0.05%)
Mar 31, 2016 18.92 19.00 18.40 18.42 29,444 -0.59(-3.10%)
Mar 30, 2016 19.00 19.01 18.80 19.01 29,947 +0.06(+0.32%)
Mar 29, 2016 18.82 18.95 18.41 18.95 23,315 +0.07(+0.37%)
Mar 28, 2016 18.82 19.00 18.51 18.88 41,900 +0.18(+0.96%)
Mar 24, 2016 18.70 18.70 18.70 0 -0.12(-0.64%)
Mar 23, 2016 18.93 18.95 18.52 18.82 23,406 -0.14(-0.74%)
Mar 22, 2016 18.82 19.04 18.79 18.96 80,811 +0.00(+0.00%)
Mar 21, 2016 19.00 19.24 18.78 18.96 83,010 -0.02(-0.11%)
Mar 18, 2016 18.95 19.05 18.36 18.98 206,646 +0.18(+0.96%)
Mar 17, 2016 19.65 19.65 17.71 18.80 423,993 -0.93(-4.71%)
Mar 16, 2016 19.70 19.95 19.60 19.73 54,107 +0.09(+0.46%)
Mar 15, 2016 20.35 20.40 19.50 19.64 108,343 -0.85(-4.15%)
Mar 14, 2016 20.43 20.84 20.10 20.49 124,609 -0.07(-0.34%)
Mar 11, 2016 20.48 20.57 20.18 20.56 78,789 +0.26(+1.28%)
Mar 10, 2016 20.30 20.40 20.01 20.30 55,040 +0.15(+0.74%)
Mar 09, 2016 20.27 20.42 19.93 20.15 94,351 -0.11(-0.54%)
Mar 08, 2016 20.30 20.51 19.96 20.26 104,112 -0.09(-0.44%)
Mar 07, 2016 19.89 20.57 19.86 20.35 100,229 +0.57(+2.88%)
Mar 04, 2016 19.20 20.12 19.20 19.78 99,770 +0.67(+3.51%)
Mar 03, 2016 18.67 19.31 18.67 19.11 67,851 +0.49(+2.63%)
Mar 02, 2016 18.04 18.68 18.00 18.62 76,297 +0.54(+2.99%)
Mar 01, 2016 18.39 18.50 17.93 18.08 155,579 -0.21(-1.15%)
Feb 29, 2016 18.47 18.55 18.22 18.29 45,713 -0.02(-0.11%)
Feb 26, 2016 18.29 18.85 18.24 18.31 65,668 +0.13(+0.72%)
Feb 25, 2016 18.33 18.39 17.90 18.18 45,818 -0.09(-0.49%)
Feb 24, 2016 18.05 18.35 17.71 18.27 23,652 +0.06(+0.33%)
Feb 23, 2016 18.45 18.60 18.05 18.21 66,188 -0.24(-1.30%)
Feb 22, 2016 18.26 18.72 18.20 18.45 51,096 +0.37(+2.05%)
Feb 19, 2016 18.65 18.65 17.92 18.08 44,424 -0.60(-3.21%)
Feb 18, 2016 18.64 18.88 18.30 18.68 104,774 +0.08(+0.43%)
Feb 17, 2016 17.81 18.75 17.81 18.60 76,263 +0.96(+5.44%)
Feb 16, 2016 16.98 17.76 16.92 17.64 103,237 +0.94(+5.63%)
Feb 12, 2016 16.70 16.70 16.70 0 +0.03(+0.18%)
Feb 11, 2016 16.67 16.82 16.41 16.67 77,465 -0.22(-1.30%)
Feb 10, 2016 17.27 17.51 16.83 16.89 57,298 -0.43(-2.48%)
Feb 09, 2016 17.75 17.81 17.11 17.32 162,042 -0.60(-3.35%)
Feb 08, 2016 18.12 18.12 17.60 17.92 126,049 -0.33(-1.81%)
Feb 05, 2016 18.69 18.25 18.25 70,921 -0.32(-1.72%)
Feb 04, 2016 18.38 18.85 18.11 18.57 144,823 +0.20(+1.09%)
Feb 03, 2016 19.14 19.15 18.16 18.37 65,229 -0.49(-2.60%)
Feb 02, 2016 19.22 19.22 18.54 18.86 65,421 -0.48(-2.48%)
Feb 01, 2016 19.63 19.92 19.32 19.34 68,640 -0.29(-1.48%)
Jan 29, 2016 18.80 19.85 18.70 19.63 647,984 +0.88(+4.69%)
Jan 28, 2016 18.54 18.79 18.24 18.75 52,020 +0.48(+2.63%)
Jan 27, 2016 18.08 18.60 17.90 18.27 101,741 +0.69(+3.92%)
Jan 26, 2016 17.20 17.81 16.80 17.58 92,766 +0.63(+3.72%)
Jan 25, 2016 17.38 17.38 16.80 16.95 120,981 -0.05(-0.29%)
Jan 22, 2016 16.93 17.36 16.88 17.00 131,494 +0.45(+2.72%)
Jan 21, 2016 16.00 16.81 15.69 16.55 94,250 +0.54(+3.37%)
Jan 20, 2016 15.58 16.34 14.81 16.01 243,787 +0.16(+1.01%)
Jan 19, 2016 16.83 16.83 15.57 15.85 111,124 -0.57(-3.47%)
Jan 18, 2016 18.19 18.34 16.15 16.42 203,375 -1.77(-9.73%)
Jan 15, 2016 18.17 18.33 17.81 18.19 37,391 -0.59(-3.14%)
Jan 14, 2016 18.31 18.93 17.93 18.78 106,653 +0.32(+1.73%)
Jan 13, 2016 18.86 19.15 18.08 18.46 28,828 -0.41(-2.17%)
Jan 12, 2016 19.01 19.23 18.45 18.87 40,415 -0.05(-0.26%)
Jan 11, 2016 19.38 19.40 18.80 18.92 53,610 -0.36(-1.87%)
Jan 08, 2016 19.25 19.39 19.00 19.28 31,429 +0.12(+0.63%)
Jan 07, 2016 19.34 19.50 18.86 19.16 55,484 -0.74(-3.72%)
Jan 06, 2016 20.43 20.44 19.69 19.90 30,254 -0.58(-2.83%)
Jan 05, 2016 20.32 20.73 19.98 20.48 45,993 +0.06(+0.29%)
Jan 04, 2016 20.50 20.84 20.11 20.42 26,523 -0.41(-1.97%)
Dec 31, 2015 20.83 20.83 20.83 0 +0.02(+0.10%)
Dec 30, 2015 20.72 20.98 20.67 20.81 29,367 +0.04(+0.19%)
Dec 29, 2015 20.56 20.90 20.42 20.77 27,618 +0.37(+1.81%)
Dec 24, 2015 20.40 20.40 20.40 0 +0.09(+0.44%)
Dec 23, 2015 19.86 20.47 19.86 20.31 76,824 +0.36(+1.80%)
Dec 22, 2015 19.75 20.19 19.30 19.95 97,767 +0.28(+1.42%)
Dec 21, 2015 19.14 19.82 19.11 19.67 98,356 +0.61(+3.20%)
Dec 18, 2015 19.40 19.67 18.68 19.06 226,553 -0.34(-1.75%)
Dec 17, 2015 19.32 19.79 19.25 19.40 76,768 -0.17(-0.87%)
Dec 16, 2015 19.73 19.73 19.31 19.57 71,426 -0.09(-0.46%)
Dec 15, 2015 19.30 19.70 18.67 19.66 111,884 +0.44(+2.29%)
Dec 14, 2015 19.70 19.70 19.10 19.22 46,621 -0.39(-1.99%)
Dec 11, 2015 19.81 20.00 19.38 19.61 55,697 -0.37(-1.85%)
Dec 10, 2015 19.91 20.32 19.79 19.98 41,119 +0.08(+0.40%)
Dec 09, 2015 20.37 20.53 19.85 19.90 106,332 -0.61(-2.97%)
Dec 08, 2015 20.52 20.61 20.26 20.51 23,058 -0.21(-1.01%)
Dec 07, 2015 21.00 21.00 20.50 20.72 45,810 -0.36(-1.71%)
Dec 04, 2015 20.76 21.42 20.65 21.08 40,054 +0.28(+1.35%)
Dec 03, 2015 21.20 21.29 20.72 20.80 35,031 -0.44(-2.07%)
Dec 02, 2015 21.22 21.48 21.05 21.24 80,705 +0.05(+0.24%)
Dec 01, 2015 21.58 21.74 21.19 21.19 57,222 -0.26(-1.21%)
Nov 30, 2015 21.58 21.58 21.21 21.45 42,639 +0.12(+0.56%)
Nov 27, 2015 21.36 21.40 21.08 21.33 25,912 -0.06(-0.28%)
Nov 26, 2015 21.30 21.57 21.27 21.39 20,380 -0.01(-0.05%)
Nov 25, 2015 21.79 21.79 21.30 21.40 55,259 -0.30(-1.38%)
Nov 24, 2015 22.22 22.30 21.68 21.70 50,524 -0.52(-2.34%)
Nov 23, 2015 22.10 22.22 44,678 -0.54(-2.37%)
Nov 20, 2015 23.16 23.16 22.73 22.76 13,093 -0.33(-1.43%)
Nov 19, 2015 23.09 23.13 22.59 23.09 70,966 -0.17(-0.73%)
Nov 18, 2015 23.08 23.50 23.08 23.26 41,968 +0.22(+0.95%)
Nov 17, 2015 22.00 23.08 21.79 23.04 125,755 +1.10(+5.01%)
Nov 16, 2015 21.34 22.02 20.99 21.94 48,248 +0.54(+2.52%)
Nov 13, 2015 21.58 21.65 20.10 21.40 180,116 -0.67(-3.04%)
Nov 12, 2015 23.35 23.51 22.03 22.07 0 -1.38(-5.88%)
Nov 11, 2015 23.09 23.52 23.09 23.45 34,089 +0.40(+1.74%)
Nov 10, 2015 22.92 23.93 22.84 23.05 43,963 +0.05(+0.22%)
Nov 09, 2015 22.58 23.07 22.53 23.00 45,408 +0.43(+1.91%)
Nov 06, 2015 22.59 22.80 22.41 22.57 40,763 +0.05(+0.22%)
Nov 05, 2015 22.30 22.70 21.91 22.52 51,810 +0.22(+0.99%)
Nov 04, 2015 22.85 22.88 21.96 22.30 49,478 -0.46(-2.02%)
Nov 03, 2015 22.47 23.04 22.45 22.76 58,052 +0.24(+1.07%)
Nov 02, 2015 21.93 22.58 21.93 22.52 36,114 +0.34(+1.53%)
Oct 30, 2015 22.07 22.38 21.60 22.18 60,324 +0.11(+0.50%)
Oct 29, 2015 22.13 22.30 21.75 22.07 69,441 -0.10(-0.45%)
Oct 28, 2015 22.51 22.02 22.17 80,695 -0.08(-0.36%)
Oct 27, 2015 22.69 22.72 22.11 22.25 81,831 -0.37(-1.64%)
Oct 26, 2015 22.66 22.95 22.57 22.62 49,791 -0.14(-0.62%)
Oct 23, 2015 22.44 23.00 22.44 22.76 70,182 +0.45(+2.02%)
Oct 22, 2015 21.88 22.50 21.67 22.31 41,401 +0.49(+2.25%)
Oct 21, 2015 22.07 22.27 21.82 21.82 29,015 -0.34(-1.53%)
Oct 20, 2015 22.50 22.62 21.89 22.16 61,421 -0.28(-1.25%)
Oct 19, 2015 22.30 22.50 22.05 22.44 37,056 +0.19(+0.85%)
Oct 16, 2015 21.76 22.44 21.60 22.25 64,834 +0.54(+2.49%)
Oct 15, 2015 22.02 22.20 21.52 21.71 53,000 -0.31(-1.41%)
Oct 14, 2015 22.38 22.58 21.79 22.02 102,687 -0.38(-1.70%)
Oct 13, 2015 23.01 23.01 22.14 22.40 110,800 -0.58(-2.52%)
Oct 09, 2015 22.98 22.98 22.98 0 +1.02(+4.64%)
Oct 08, 2015 21.49 22.00 21.45 21.96 50,495 +0.57(+2.66%)
Oct 07, 2015 21.15 21.46 21.10 21.39 108,446 +0.29(+1.37%)
Oct 06, 2015 21.50 21.50 20.98 21.10 82,511 -0.34(-1.59%)
Oct 05, 2015 20.63 21.70 20.63 21.44 72,122 +0.88(+4.28%)
Oct 02, 2015 19.98 20.56 19.73 20.56 68,525 +0.46(+2.29%)
Oct 01, 2015 20.00 20.64 20.00 20.10 156,930 +0.18(+0.90%)
Sep 30, 2015 19.66 20.08 19.25 19.92 223,119 +0.51(+2.63%)
Sep 29, 2015 20.31 19.21 19.41 210,568 -0.90(-4.43%)
Sep 28, 2015 21.27 21.27 20.25 20.31 82,255 -1.02(-4.78%)
Sep 25, 2015 20.99 21.90 20.95 21.33 91,737 +0.57(+2.75%)
Sep 24, 2015 21.89 21.89 20.61 20.76 144,675 -1.38(-6.23%)
Sep 23, 2015 21.81 22.27 21.62 22.14 154,591 +0.49(+2.26%)
Sep 22, 2015 21.05 21.87 20.83 21.65 186,879 +0.64(+3.05%)
Sep 21, 2015 23.03 23.03 21.00 21.01 264,601 -1.99(-8.65%)
Sep 18, 2015 23.00 23.15 21.80 23.00 151,045 +0.00(+0.00%)
Sep 17, 2015 22.70 23.30 22.70 23.00 43,501 +0.30(+1.32%)
Sep 16, 2015 22.91 23.23 22.45 22.70 43,531 -0.10(-0.44%)
Sep 15, 2015 22.48 22.84 22.19 22.80 54,794 +0.50(+2.24%)
Sep 14, 2015 22.27 22.62 22.02 22.30 28,649 +0.06(+0.27%)
Sep 11, 2015 22.47 22.60 21.93 22.24 51,575 -0.26(-1.16%)
Sep 10, 2015 22.26 22.64 22.04 22.50 15,836 +0.44(+1.99%)
Sep 09, 2015 22.86 23.13 22.00 22.06 61,532 -0.55(-2.43%)
Sep 08, 2015 22.06 22.61 21.91 22.61 35,389 +0.95(+4.39%)
Sep 04, 2015 21.66 21.66 21.66 0 -0.42(-1.90%)
Sep 03, 2015 22.47 22.75 21.78 22.08 120,962 -0.31(-1.38%)
Sep 02, 2015 22.45 22.50 22.02 22.39 28,597 +0.16(+0.72%)
Sep 01, 2015 22.71 22.71 21.74 22.23 46,665 -0.77(-3.35%)
Aug 31, 2015 22.92 23.17 22.37 23.00 29,763 +0.46(+2.04%)
Aug 28, 2015 23.05 23.15 22.42 22.54 29,871 -0.58(-2.51%)
Aug 27, 2015 22.64 23.25 22.50 23.12 70,361 +0.91(+4.10%)
Aug 26, 2015 21.96 22.43 21.38 22.21 42,252 +0.65(+3.01%)
Aug 25, 2015 20.88 21.94 20.88 21.56 92,250 +1.20(+5.89%)
Aug 24, 2015 20.33 21.00 19.89 20.36 95,513 -0.81(-3.83%)
Aug 21, 2015 21.75 21.99 21.08 21.17 140,371 -0.72(-3.29%)
Aug 20, 2015 22.11 22.20 21.80 21.89 60,327 -0.40(-1.79%)
Aug 19, 2015 22.99 23.02 22.21 22.29 112,323 -0.66(-2.88%)
Aug 18, 2015 23.37 23.45 22.86 22.95 42,698 -0.41(-1.76%)
Aug 17, 2015 23.85 23.87 22.93 23.36 44,020 -0.49(-2.05%)
Aug 14, 2015 23.40 24.07 22.81 23.85 70,338 +0.49(+2.10%)
Aug 13, 2015 22.60 23.78 22.55 23.36 59,628 +0.71(+3.13%)
Aug 12, 2015 23.43 23.43 22.29 22.65 105,750 -0.73(-3.12%)
Aug 11, 2015 23.50 23.51 22.97 23.38 36,044 -0.21(-0.89%)
Aug 10, 2015 23.48 23.80 23.17 23.59 31,933 +0.29(+1.24%)
Aug 07, 2015 22.97 23.35 22.81 23.30 83,346 +0.25(+1.08%)
Aug 06, 2015 23.51 23.51 22.93 23.05 83,132 -0.37(-1.58%)
Aug 05, 2015 23.30 23.85 23.22 23.42 51,991 +0.17(+0.73%)
Aug 04, 2015 23.84 24.04 23.18 23.25 35,966 -0.72(-3.00%)
Jul 31, 2015 23.97 23.97 23.97 0 +0.00(+0.00%)
Jul 30, 2015 23.20 24.50 23.20 23.97 221,109 +0.77(+3.32%)
Jul 29, 2015 22.78 23.25 22.70 23.20 53,212 +0.65(+2.88%)
Jul 28, 2015 22.80 22.98 22.51 22.55 60,626 -0.12(-0.53%)
Jul 27, 2015 23.89 23.89 22.65 22.67 51,064 -1.05(-4.43%)
Jul 24, 2015 23.84 23.93 23.60 23.72 30,695 -0.33(-1.37%)
Jul 23, 2015 24.02 24.25 23.75 24.05 59,300 -0.09(-0.37%)
Jul 22, 2015 23.58 24.30 23.58 24.14 29,705 +0.44(+1.86%)
Jul 21, 2015 23.99 23.99 23.50 23.70 35,529 -0.22(-0.92%)
Jul 20, 2015 24.57 24.57 23.85 23.92 54,908 -0.43(-1.77%)
Jul 17, 2015 24.28 24.54 23.83 24.35 123,470 +0.18(+0.74%)
Jul 16, 2015 24.31 24.87 23.97 24.17 127,713 -0.03(-0.12%)
Jul 15, 2015 25.62 25.62 23.75 24.20 206,294 -1.48(-5.76%)
Jul 14, 2015 25.75 25.79 25.62 25.68 14,403 -0.02(-0.08%)
Jul 13, 2015 25.57 25.85 25.57 25.70 19,426 +0.10(+0.39%)
Jul 10, 2015 25.50 25.80 25.40 25.60 21,526 +0.20(+0.79%)
Jul 09, 2015 25.96 26.00 25.28 25.40 10,461 -0.30(-1.17%)
Jul 08, 2015 25.76 25.90 25.29 25.70 29,839 -0.21(-0.81%)
Jul 07, 2015 26.01 26.06 25.67 25.91 106,741 -0.10(-0.38%)
Jul 06, 2015 25.70 26.06 25.60 26.01 32,105 +0.31(+1.21%)
Jul 03, 2015 25.62 25.97 25.60 25.70 9,072 -0.01(-0.04%)
Jul 02, 2015 25.04 25.77 25.04 25.71 46,224 +0.61(+2.43%)
Jun 30, 2015 25.10 25.10 25.10 0 -0.16(-0.63%)
Jun 29, 2015 25.16 25.40 24.66 25.26 92,849 -0.21(-0.82%)
Jun 26, 2015 25.76 25.80 25.39 25.47 24,859 -0.36(-1.39%)
Jun 25, 2015 25.88 26.12 25.67 25.83 21,336 -0.02(-0.08%)
Jun 24, 2015 25.60 25.99 25.47 25.85 35,712 +0.15(+0.58%)
Jun 23, 2015 25.81 25.90 25.41 25.70 30,904 -0.08(-0.31%)
Jun 22, 2015 26.01 26.27 25.73 25.78 23,490 -0.24(-0.92%)
Jun 19, 2015 26.25 26.32 26.00 26.02 23,745 -0.37(-1.40%)
Jun 18, 2015 26.44 26.50 25.95 26.39 24,356 +0.19(+0.73%)
Jun 17, 2015 26.53 26.57 25.95 26.20 23,916 -0.09(-0.34%)
Jun 16, 2015 26.30 26.81 26.00 26.29 47,366 -0.01(-0.04%)
Jun 15, 2015 26.23 26.36 25.97 26.30 19,441 -0.20(-0.75%)
Jun 12, 2015 26.49 26.69 26.29 26.50 17,840 +0.01(+0.04%)
Jun 11, 2015 26.44 26.76 26.23 26.49 23,546 +0.04(+0.15%)
Jun 10, 2015 26.35 26.47 26.22 26.45 34,575 +0.07(+0.27%)
Jun 09, 2015 26.12 26.92 26.12 26.38 26,109 +0.03(+0.11%)
Jun 08, 2015 26.01 26.68 26.01 26.35 72,171 +0.18(+0.69%)
Jun 05, 2015 26.27 26.54 25.41 26.17 47,489 -0.16(-0.61%)
Jun 04, 2015 26.75 26.87 26.04 26.33 80,486 -0.54(-2.01%)
Jun 03, 2015 26.65 26.91 26.55 26.87 26,166 +0.21(+0.79%)
Jun 02, 2015 26.53 26.82 26.41 26.66 17,695 +0.06(+0.23%)
Jun 01, 2015 26.50 26.89 26.40 26.60 24,635 +0.09(+0.34%)
May 29, 2015 26.97 26.97 26.38 26.51 29,546 -0.19(-0.71%)
May 28, 2015 26.78 27.10 26.55 26.70 14,999 -0.15(-0.56%)
May 27, 2015 27.27 27.27 26.15 26.85 58,924 -0.17(-0.63%)
May 26, 2015 27.20 27.37 26.80 27.02 33,429 -0.48(-1.75%)
May 25, 2015 26.96 27.54 26.96 27.50 13,353 +0.31(+1.14%)
May 22, 2015 27.75 27.75 27.19 27.19 29,063 -0.46(-1.66%)
May 21, 2015 27.31 27.85 27.31 27.65 88,231 +0.37(+1.36%)
May 20, 2015 27.35 27.66 27.24 27.28 14,620 -0.04(-0.15%)
May 19, 2015 27.62 28.01 27.26 27.32 101,377 -0.60(-2.15%)
May 15, 2015 27.92 27.92 27.92 0 +0.36(+1.31%)
May 14, 2015 27.75 28.05 27.37 27.56 37,395 -0.21(-0.76%)
May 13, 2015 27.96 27.96 27.14 27.77 18,423 +0.06(+0.22%)
May 12, 2015 28.23 28.23 27.64 27.71 37,389 -0.35(-1.25%)
May 11, 2015 28.38 28.38 28.04 28.06 26,078 -0.07(-0.25%)
May 08, 2015 28.20 28.51 28.11 28.13 42,701 +0.12(+0.43%)
May 07, 2015 28.06 28.35 28.00 28.01 37,380 -0.27(-0.95%)
May 06, 2015 28.55 28.55 28.24 28.28 31,731 -0.03(-0.11%)
May 05, 2015 28.41 28.42 28.25 28.31 11,418 -0.10(-0.35%)
May 04, 2015 28.70 28.70 28.26 28.41 12,196 -0.16(-0.56%)
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.