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

TELUS Corporation (NY: TU )

16.54 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 10.20 10.20 10.01 10.05 949,069 -0.19(-1.84%)
Apr 29, 2015 10.29 10.30 10.19 10.24 518,416 -0.06(-0.62%)
Apr 28, 2015 10.22 10.31 10.20 10.30 462,900 +0.12(+1.20%)
Apr 27, 2015 10.26 10.27 10.17 10.18 409,168 -0.03(-0.26%)
Apr 24, 2015 10.22 10.26 10.14 10.20 634,146 -0.01(-0.09%)
Apr 23, 2015 10.13 10.25 10.11 10.21 859,413 +0.09(+0.92%)
Apr 22, 2015 10.03 10.15 9.998 10.12 1,189,859 +0.12(+1.19%)
Apr 21, 2015 9.992 10.03 9.931 10.00 671,445 -0.00(-0.03%)
Apr 20, 2015 10.01 10.08 9.950 10.00 766,063 +0.00(+0.03%)
Apr 17, 2015 10.02 10.06 9.910 10.00 803,211 -0.03(-0.32%)
Apr 16, 2015 10.13 10.15 9.972 10.03 896,685 -0.06(-0.60%)
Apr 15, 2015 10.03 10.15 10.02 10.09 694,814 +0.05(+0.52%)
Apr 14, 2015 10.09 10.14 9.995 10.04 418,096 +0.00(+0.03%)
Apr 13, 2015 10.03 10.05 9.981 10.04 462,797 +0.02(+0.20%)
Apr 10, 2015 9.969 10.03 9.940 10.02 514,268 +0.05(+0.52%)
Apr 09, 2015 9.926 10.09 9.879 9.966 893,694 +0.03(+0.35%)
Apr 08, 2015 9.972 10.01 9.896 9.931 473,378 +0.05(+0.50%)
Apr 07, 2015 9.856 9.996 9.856 9.882 538,746 +0.02(+0.18%)
Apr 06, 2015 9.859 9.971 9.824 9.865 723,440 +0.08(+0.77%)
Apr 02, 2015 9.682 9.789 9.789 9.789 499,620 +0.12(+1.20%)
Apr 01, 2015 9.650 9.725 9.595 9.673 536,313 +0.03(+0.27%)
Mar 31, 2015 9.583 9.670 9.530 9.647 668,441 +0.01(+0.12%)
Mar 30, 2015 9.632 9.705 9.577 9.635 690,875 -0.03(-0.33%)
Mar 27, 2015 9.754 9.801 9.595 9.667 704,444 -0.09(-0.89%)
Mar 26, 2015 9.731 9.807 9.682 9.754 716,535 +0.03(+0.36%)
Mar 25, 2015 9.867 9.905 9.690 9.719 639,642 -0.14(-1.44%)
Mar 24, 2015 9.795 9.911 9.754 9.862 734,994 +0.12(+1.22%)
Mar 23, 2015 9.757 9.792 9.688 9.743 552,263 +0.03(+0.30%)
Mar 20, 2015 9.740 9.778 9.667 9.714 1,637,612 +0.09(+0.93%)
Mar 19, 2015 9.766 9.786 9.609 9.624 827,530 -0.24(-2.41%)
Mar 18, 2015 9.653 9.896 9.583 9.862 845,506 +0.19(+2.01%)
Mar 17, 2015 9.612 9.719 9.566 9.667 1,301,808 +0.07(+0.70%)
Mar 16, 2015 9.630 9.708 9.577 9.600 2,086,065 +0.00(+0.00%)
Mar 13, 2015 9.699 9.705 9.499 9.600 685,948 -0.13(-1.34%)
Mar 12, 2015 9.693 9.789 9.679 9.731 867,366 +0.15(+1.61%)
Mar 11, 2015 9.476 9.589 9.441 9.577 739,566 +0.13(+1.35%)
Mar 10, 2015 9.682 9.688 9.447 9.450 1,059,599 -0.26(-2.72%)
Mar 09, 2015 9.940 9.952 9.696 9.714 822,410 -0.16(-1.59%)
Mar 06, 2015 10.01 10.01 9.822 9.870 1,069,499 -0.18(-1.74%)
Mar 05, 2015 10.12 10.17 10.01 10.05 754,571 -0.07(-0.65%)
Mar 04, 2015 10.08 10.19 9.991 10.11 982,083 +0.01(+0.11%)
Mar 03, 2015 10.11 10.16 10.06 10.10 759,424 +0.03(+0.28%)
Mar 02, 2015 10.19 10.19 10.03 10.07 911,944 -0.13(-1.27%)
Feb 27, 2015 10.23 10.38 10.16 10.20 1,372,773 -0.01(-0.08%)
Feb 26, 2015 10.20 10.28 10.09 10.21 795,087 -0.01(-0.08%)
Feb 25, 2015 10.16 10.23 10.04 10.22 756,283 +0.08(+0.82%)
Feb 24, 2015 10.12 10.27 10.05 10.13 697,185 -0.03(-0.34%)
Feb 23, 2015 10.14 10.20 10.07 10.17 651,878 +0.02(+0.17%)
Feb 20, 2015 10.08 10.19 10.06 10.15 675,420 +0.06(+0.60%)
Feb 19, 2015 10.03 10.12 9.962 10.09 637,553 +0.02(+0.23%)
Feb 18, 2015 10.07 10.13 10.01 10.07 620,049 -0.04(-0.40%)
Feb 17, 2015 10.02 10.19 10.02 10.11 1,029,572 +0.12(+1.18%)
Feb 13, 2015 9.968 9.991 9.991 9.991 714,319 +0.00(+0.03%)
Feb 12, 2015 10.06 10.07 9.824 9.988 1,207,015 +0.11(+1.13%)
Feb 11, 2015 9.859 9.919 9.790 9.876 1,150,658 +0.10(+1.03%)
Feb 10, 2015 9.741 9.853 9.741 9.776 1,686,530 +0.04(+0.38%)
Feb 09, 2015 9.899 9.905 9.672 9.738 1,577,384 -0.15(-1.51%)
Feb 06, 2015 10.11 10.11 9.813 9.888 2,079,207 -0.20(-1.99%)
Feb 05, 2015 10.01 10.27 10.01 10.09 1,297,743 +0.12(+1.21%)
Feb 04, 2015 10.00 10.07 9.824 9.968 1,159,976 -0.04(-0.43%)
Feb 03, 2015 10.05 10.10 9.962 10.01 1,535,184 +0.00(+0.03%)
Feb 02, 2015 9.879 10.08 9.859 10.01 817,856 +0.17(+1.72%)
Jan 30, 2015 9.862 10.04 9.759 9.839 1,002,955 -0.15(-1.49%)
Jan 29, 2015 9.847 10.00 9.747 9.988 1,089,050 +0.13(+1.34%)
Jan 28, 2015 9.999 10.13 9.807 9.856 931,540 -0.13(-1.29%)
Jan 27, 2015 9.982 10.00 9.873 9.985 692,381 -0.04(-0.43%)
Jan 26, 2015 10.17 10.17 9.936 10.03 816,364 -0.17(-1.66%)
Jan 23, 2015 10.20 10.28 10.11 10.20 894,015 -0.04(-0.39%)
Jan 22, 2015 9.928 10.24 9.899 10.24 1,158,013 +0.34(+3.42%)
Jan 21, 2015 10.16 10.20 9.890 9.899 1,646,641 -0.26(-2.51%)
Jan 20, 2015 10.25 10.27 10.13 10.15 1,317,057 -0.08(-0.78%)
Jan 16, 2015 10.01 10.27 9.999 10.23 1,043,126 +0.16(+1.57%)
Jan 15, 2015 10.15 10.18 9.977 10.08 1,255,965 -0.07(-0.71%)
Jan 14, 2015 10.11 10.19 10.06 10.15 569,667 -0.01(-0.08%)
Jan 13, 2015 10.06 10.26 10.01 10.16 787,916 +0.13(+1.26%)
Jan 12, 2015 10.03 10.04 9.922 10.03 1,276,383 -0.01(-0.11%)
Jan 09, 2015 10.19 10.24 10.03 10.04 996,530 -0.17(-1.71%)
Jan 08, 2015 10.17 10.31 10.09 10.22 803,151 +0.10(+1.02%)
Jan 07, 2015 9.988 10.19 9.985 10.11 1,092,679 +0.13(+1.26%)
Jan 06, 2015 10.08 10.14 9.982 9.988 1,494,810 -0.11(-1.05%)
Jan 05, 2015 10.20 10.24 10.08 10.09 787,951 -0.16(-1.59%)
Jan 02, 2015 10.22 10.31 10.22 10.26 528,011 -0.08(-0.78%)
Dec 31, 2014 10.41 10.34 10.34 10.34 487,717 -0.03(-0.33%)
Dec 30, 2014 10.44 10.48 10.36 10.37 426,413 -0.06(-0.55%)
Dec 29, 2014 10.46 10.50 10.41 10.43 513,888 -0.08(-0.79%)
Dec 26, 2014 10.49 10.53 10.46 10.51 139,862 +0.07(+0.69%)
Dec 24, 2014 10.42 10.44 10.44 10.44 391,847 +0.05(+0.44%)
Dec 23, 2014 10.37 10.45 10.30 10.40 566,108 +0.04(+0.42%)
Dec 22, 2014 10.34 10.44 10.29 10.35 1,110,406 -0.01(-0.14%)
Dec 19, 2014 10.45 10.47 10.28 10.37 2,186,115 -0.05(-0.47%)
Dec 18, 2014 10.54 10.56 10.32 10.42 1,145,620 -0.08(-0.79%)
Dec 17, 2014 10.43 10.56 10.31 10.50 1,292,964 +0.07(+0.66%)
Dec 16, 2014 10.21 10.54 10.18 10.43 1,502,121 +0.20(+1.96%)
Dec 15, 2014 10.17 10.29 10.15 10.23 940,137 +0.04(+0.42%)
Dec 12, 2014 10.25 10.31 10.11 10.19 813,543 -0.16(-1.58%)
Dec 11, 2014 10.05 10.40 9.986 10.35 1,328,035 +0.35(+3.47%)
Dec 10, 2014 10.27 10.27 9.945 10.00 803,747 -0.29(-2.84%)
Dec 09, 2014 10.13 10.29 10.09 10.29 1,235,804 +0.13(+1.24%)
Dec 08, 2014 10.23 10.35 10.11 10.17 1,383,323 -0.13(-1.24%)
Dec 05, 2014 10.36 10.43 10.21 10.30 961,607 -0.05(-0.49%)
Dec 04, 2014 10.47 10.52 10.29 10.35 1,145,223 -0.14(-1.38%)
Dec 03, 2014 10.42 10.54 10.35 10.49 1,496,760 +0.08(+0.79%)
Dec 02, 2014 10.75 10.80 10.36 10.41 6,740,381 -0.44(-4.03%)
Dec 01, 2014 10.80 11.01 10.77 10.85 1,074,572 +0.07(+0.63%)
Nov 28, 2014 10.68 10.90 10.67 10.78 667,991 +0.01(+0.13%)
Nov 26, 2014 10.68 10.76 10.76 10.76 846,125 +0.08(+0.74%)
Nov 25, 2014 10.69 10.80 10.67 10.68 1,209,518 -0.01(-0.05%)
Nov 24, 2014 10.75 10.80 10.66 10.69 1,002,672 -0.03(-0.24%)
Nov 21, 2014 10.80 10.87 10.70 10.72 1,530,577 +0.00(+0.03%)
Nov 20, 2014 10.90 11.05 10.68 10.71 1,608,735 -0.20(-1.82%)
Nov 19, 2014 10.93 10.97 10.86 10.91 1,418,201 -0.06(-0.57%)
Nov 18, 2014 10.89 11.01 10.89 10.97 783,272 +0.10(+0.94%)
Nov 17, 2014 10.70 11.01 10.68 10.87 816,916 +0.15(+1.40%)
Nov 14, 2014 10.57 10.74 10.53 10.72 2,067,990 +0.16(+1.53%)
Nov 13, 2014 10.50 10.59 10.44 10.56 511,250 +0.07(+0.65%)
Nov 12, 2014 10.40 10.52 10.36 10.49 698,938 +0.11(+1.01%)
Nov 11, 2014 10.32 10.42 10.29 10.39 370,243 +0.08(+0.74%)
Nov 10, 2014 10.27 10.36 10.27 10.31 402,903 +0.05(+0.47%)
Nov 07, 2014 10.16 10.29 10.15 10.26 518,745 +0.12(+1.23%)
Nov 06, 2014 10.33 10.35 10.07 10.14 1,080,068 -0.20(-1.95%)
Nov 05, 2014 10.20 10.38 10.19 10.34 763,966 +0.14(+1.36%)
Nov 04, 2014 10.10 10.20 10.08 10.20 774,934 +0.09(+0.93%)
Nov 03, 2014 10.13 10.18 10.07 10.11 524,019 -0.06(-0.61%)
Oct 31, 2014 10.25 10.30 10.12 10.17 493,506 -0.08(-0.80%)
Oct 30, 2014 10.22 10.34 10.22 10.25 368,572 +0.01(+0.08%)
Oct 29, 2014 10.31 10.42 10.21 10.24 560,882 -0.04(-0.36%)
Oct 28, 2014 10.12 10.30 10.10 10.28 407,751 +0.19(+1.85%)
Oct 27, 2014 9.964 10.11 9.999 10.09 601,686 +0.09(+0.94%)
Oct 24, 2014 9.882 10.02 9.882 9.999 489,670 +0.14(+1.38%)
Oct 23, 2014 9.845 9.908 9.757 9.862 532,357 +0.07(+0.72%)
Oct 22, 2014 9.834 9.843 9.704 9.791 526,952 -0.10(-1.06%)
Oct 21, 2014 9.684 9.896 9.582 9.896 669,257 +0.26(+2.71%)
Oct 20, 2014 9.587 9.652 9.565 9.635 453,530 +0.06(+0.59%)
Oct 17, 2014 9.627 9.654 9.479 9.579 538,058 +0.00(+0.00%)
Oct 16, 2014 9.360 9.694 9.292 9.579 714,073 +0.09(+0.90%)
Oct 15, 2014 9.496 9.652 9.335 9.494 1,216,503 -0.04(-0.45%)
Oct 14, 2014 9.630 9.664 9.511 9.536 720,486 -0.17(-1.75%)
Oct 13, 2014 9.650 9.780 9.650 9.706 323,149 -0.01(-0.15%)
Oct 10, 2014 9.891 9.962 9.712 9.721 580,403 -0.24(-2.36%)
Oct 09, 2014 9.950 9.976 9.860 9.956 524,058 -0.02(-0.20%)
Oct 08, 2014 9.891 9.999 9.854 9.976 559,779 +0.06(+0.60%)
Oct 07, 2014 9.928 9.928 9.857 9.916 593,578 -0.04(-0.40%)
Oct 06, 2014 9.840 10.02 9.825 9.956 551,487 +0.13(+1.36%)
Oct 03, 2014 9.825 9.922 9.721 9.823 619,374 -0.06(-0.60%)
Oct 02, 2014 9.743 9.902 9.723 9.882 783,561 +0.16(+1.60%)
Oct 01, 2014 9.661 9.738 9.660 9.726 584,288 +0.03(+0.32%)
Sep 30, 2014 9.695 9.789 9.669 9.695 484,833 -0.04(-0.38%)
Sep 29, 2014 9.789 9.822 9.699 9.732 594,332 -0.06(-0.64%)
Sep 26, 2014 9.797 9.854 9.721 9.794 626,626 -0.03(-0.29%)
Sep 25, 2014 10.04 10.07 9.806 9.823 595,869 -0.30(-3.00%)
Sep 24, 2014 10.05 10.14 9.996 10.13 521,611 +0.05(+0.48%)
Sep 23, 2014 10.03 10.14 10.02 10.08 524,121 +0.03(+0.34%)
Sep 22, 2014 9.970 10.08 9.933 10.04 573,881 -0.05(-0.53%)
Sep 19, 2014 10.23 10.23 9.959 10.10 1,276,451 -0.07(-0.64%)
Sep 18, 2014 10.13 10.22 10.07 10.16 462,943 +0.12(+1.21%)
Sep 17, 2014 10.21 10.22 10.00 10.04 689,652 -0.18(-1.78%)
Sep 16, 2014 10.21 10.26 10.11 10.22 500,927 +0.07(+0.70%)
Sep 15, 2014 10.21 10.26 10.10 10.15 591,427 -0.03(-0.31%)
Sep 12, 2014 10.28 10.29 10.14 10.18 577,537 -0.09(-0.86%)
Sep 11, 2014 10.25 10.32 10.24 10.27 375,401 -0.04(-0.39%)
Sep 10, 2014 10.27 10.31 10.19 10.31 375,253 +0.04(+0.39%)
Sep 09, 2014 10.17 10.28 10.13 10.27 389,506 +0.10(+1.03%)
Sep 08, 2014 10.31 10.33 10.13 10.17 418,158 -0.12(-1.16%)
Sep 05, 2014 10.31 10.33 10.28 10.29 450,096 -0.02(-0.19%)
Sep 04, 2014 10.33 10.37 10.27 10.30 397,354 +0.02(+0.16%)
Sep 03, 2014 10.26 10.33 10.25 10.29 860,048 +0.05(+0.52%)
Sep 02, 2014 10.21 10.27 10.19 10.23 557,540 -0.01(-0.11%)
Aug 29, 2014 10.23 10.25 10.25 10.25 686,844 +0.01(+0.14%)
Aug 28, 2014 10.11 10.24 10.09 10.23 351,466 +0.08(+0.83%)
Aug 27, 2014 10.17 10.20 10.05 10.15 678,707 +0.09(+0.89%)
Aug 26, 2014 9.979 10.12 9.976 10.06 468,764 +0.12(+1.21%)
Aug 25, 2014 9.920 9.962 9.875 9.937 341,526 +0.01(+0.08%)
Aug 22, 2014 9.906 9.943 9.870 9.928 448,415 +0.03(+0.34%)
Aug 21, 2014 9.917 9.931 9.864 9.895 385,701 +0.00(+0.00%)
Aug 20, 2014 9.881 9.917 9.833 9.895 319,557 +0.01(+0.14%)
Aug 19, 2014 9.920 9.951 9.875 9.881 260,751 -0.05(-0.48%)
Aug 18, 2014 9.926 9.971 9.915 9.928 253,476 +0.01(+0.14%)
Aug 15, 2014 9.968 9.979 9.791 9.914 632,416 -0.01(-0.06%)
Aug 14, 2014 9.875 9.928 9.875 9.920 271,698 +0.06(+0.66%)
Aug 13, 2014 9.872 9.895 9.844 9.856 458,518 +0.01(+0.11%)
Aug 12, 2014 9.844 9.870 9.799 9.844 593,699 +0.01(+0.09%)
Aug 11, 2014 9.752 9.853 9.746 9.836 465,974 +0.11(+1.10%)
Aug 08, 2014 9.839 9.839 9.701 9.729 394,027 -0.09(-0.94%)
Aug 07, 2014 9.889 9.920 9.721 9.822 733,434 +0.08(+0.81%)
Aug 06, 2014 9.794 9.816 9.732 9.743 453,278 -0.04(-0.40%)
Aug 05, 2014 9.749 9.827 9.690 9.783 823,486 +0.03(+0.32%)
Aug 04, 2014 9.805 9.805 9.712 9.752 248,460 -0.01(-0.06%)
Aug 01, 2014 9.799 9.850 9.729 9.757 642,794 -0.04(-0.40%)
Jul 31, 2014 9.816 9.864 9.766 9.797 609,253 -0.04(-0.43%)
Jul 30, 2014 9.724 9.841 9.687 9.839 396,478 +0.12(+1.27%)
Jul 29, 2014 9.724 9.822 9.704 9.715 853,771 +0.01(+0.09%)
Jul 28, 2014 9.754 9.811 9.653 9.707 707,642 -0.05(-0.52%)
Jul 25, 2014 9.940 9.945 9.726 9.757 901,540 -0.19(-1.92%)
Jul 24, 2014 9.957 10.01 9.931 9.948 470,445 -0.01(-0.14%)
Jul 23, 2014 10.08 10.08 9.920 9.962 640,956 -0.11(-1.11%)
Jul 22, 2014 10.12 10.15 10.03 10.07 499,518 -0.04(-0.44%)
Jul 21, 2014 10.15 10.16 10.08 10.12 259,262 -0.02(-0.17%)
Jul 18, 2014 10.11 10.21 10.07 10.14 351,437 +0.06(+0.64%)
Jul 17, 2014 10.09 10.15 10.02 10.07 378,152 -0.01(-0.11%)
Jul 16, 2014 9.945 10.15 9.917 10.08 607,205 +0.13(+1.30%)
Jul 15, 2014 10.25 10.25 9.937 9.954 769,465 -0.28(-2.77%)
Jul 14, 2014 10.22 10.29 10.18 10.24 407,283 +0.03(+0.25%)
Jul 11, 2014 10.29 10.29 10.17 10.21 317,002 -0.06(-0.63%)
Jul 10, 2014 10.23 10.31 10.18 10.28 385,594 -0.04(-0.41%)
Jul 09, 2014 10.11 10.32 10.10 10.32 508,093 +0.20(+1.97%)
Jul 08, 2014 10.29 10.30 10.01 10.12 1,337,205 -0.22(-2.12%)
Jul 07, 2014 10.43 10.45 10.22 10.34 1,582,225 -0.14(-1.37%)
Jul 03, 2014 10.40 10.48 10.48 10.48 299,247 +0.06(+0.57%)
Jul 02, 2014 10.55 10.58 10.38 10.42 580,668 -0.13(-1.25%)
Jul 01, 2014 10.50 10.57 10.48 10.55 165,401 +0.10(+0.97%)
Jun 30, 2014 10.52 10.55 10.44 10.45 533,415 -0.06(-0.53%)
Jun 27, 2014 10.38 10.52 10.37 10.51 272,643 +0.15(+1.44%)
Jun 26, 2014 10.35 10.47 10.34 10.36 534,089 +0.04(+0.38%)
Jun 25, 2014 10.39 10.46 10.30 10.32 421,668 -0.04(-0.38%)
Jun 24, 2014 10.43 10.46 10.33 10.36 714,328 -0.10(-0.97%)
Jun 23, 2014 10.53 10.53 10.39 10.46 530,597 -0.07(-0.67%)
Jun 20, 2014 10.71 10.71 10.43 10.53 938,768 -0.04(-0.42%)
Jun 19, 2014 10.75 10.77 10.56 10.58 954,745 -0.13(-1.21%)
Jun 18, 2014 10.65 10.75 10.63 10.71 1,161,205 +0.05(+0.50%)
Jun 17, 2014 10.76 10.78 10.64 10.65 1,003,715 -0.11(-1.04%)
Jun 16, 2014 10.68 10.82 10.67 10.77 845,523 +0.06(+0.60%)
Jun 13, 2014 10.64 10.73 10.61 10.70 805,538 +0.08(+0.71%)
Jun 12, 2014 10.55 10.63 10.54 10.62 353,650 +0.09(+0.88%)
Jun 11, 2014 10.60 10.65 10.51 10.53 326,211 -0.04(-0.40%)
Jun 10, 2014 10.60 10.62 10.56 10.57 519,369 +0.03(+0.24%)
Jun 06, 2014 10.62 10.63 10.52 10.55 454,888 -0.00(-0.01%)
Jun 05, 2014 10.61 10.65 10.48 10.55 814,817 -0.09(-0.80%)
Jun 04, 2014 10.61 10.67 10.54 10.63 595,249 +0.04(+0.42%)
Jun 03, 2014 10.47 10.62 10.46 10.59 888,859 +0.11(+1.05%)
Jun 02, 2014 10.40 10.52 10.36 10.48 393,402 +0.08(+0.77%)
May 30, 2014 10.40 10.52 10.35 10.40 512,288 -0.00(-0.03%)
May 29, 2014 10.50 10.51 10.35 10.40 475,538 -0.05(-0.45%)
May 28, 2014 10.47 10.52 10.44 10.45 539,382 -0.03(-0.26%)
May 27, 2014 10.59 10.63 10.47 10.48 365,018 -0.08(-0.73%)
May 23, 2014 10.54 10.55 10.55 10.55 313,757 +0.01(+0.09%)
May 22, 2014 10.43 10.60 10.38 10.55 292,872 +0.12(+1.15%)
May 21, 2014 10.24 10.43 10.21 10.43 350,565 +0.19(+1.83%)
May 20, 2014 10.23 10.28 10.18 10.24 318,866 -0.08(-0.77%)
May 19, 2014 10.34 10.35 10.21 10.32 241,542 +0.03(+0.29%)
May 16, 2014 10.35 10.37 10.24 10.29 330,599 -0.05(-0.51%)
May 15, 2014 10.22 10.35 10.21 10.34 359,873 +0.15(+1.49%)
May 14, 2014 10.14 10.22 10.14 10.19 406,355 +0.03(+0.33%)
May 13, 2014 10.13 10.23 10.13 10.16 423,575 +0.06(+0.55%)
May 12, 2014 10.04 10.12 10.03 10.10 286,165 +0.08(+0.80%)
May 09, 2014 10.08 10.09 9.971 10.02 386,088 -0.09(-0.93%)
May 08, 2014 10.07 10.14 9.941 10.11 345,325 +0.11(+1.07%)
May 07, 2014 9.864 10.08 9.850 10.01 827,393 +0.14(+1.39%)
May 06, 2014 9.812 9.900 9.756 9.869 546,591 +0.10(+1.04%)
May 05, 2014 9.693 9.809 9.693 9.767 338,974 +0.06(+0.60%)
May 02, 2014 9.699 9.762 9.685 9.710 292,480 -0.00(-0.03%)
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.