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

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2015 9.636 9.664 9.525 9.650 729,418 -0.05(-0.47%)
May 28, 2015 9.610 9.721 9.593 9.695 782,894 +0.03(+0.26%)
May 27, 2015 9.655 9.721 9.587 9.670 859,552 +0.01(+0.12%)
May 26, 2015 9.704 9.746 9.613 9.658 981,507 -0.04(-0.38%)
May 22, 2015 9.667 9.695 9.695 9.695 804,866 -0.02(-0.18%)
May 21, 2015 9.619 9.726 9.619 9.712 477,306 +0.10(+1.09%)
May 20, 2015 9.633 9.709 9.604 9.607 632,432 -0.03(-0.26%)
May 19, 2015 9.658 9.672 9.576 9.633 1,056,630 -0.10(-1.05%)
May 18, 2015 9.757 9.834 9.718 9.735 486,582 -0.06(-0.61%)
May 15, 2015 9.774 9.817 9.721 9.794 944,728 -0.02(-0.17%)
May 14, 2015 9.905 9.933 9.803 9.811 995,720 -0.05(-0.46%)
May 13, 2015 9.868 9.888 9.746 9.857 1,024,566 +0.05(+0.49%)
May 12, 2015 9.922 9.922 9.794 9.809 1,819,295 -0.11(-1.14%)
May 11, 2015 9.848 10.02 9.831 9.922 3,398,888 +0.08(+0.78%)
May 08, 2015 9.831 9.942 9.636 9.845 9,552,358 -0.14(-1.42%)
May 07, 2015 9.959 10.02 9.840 9.987 1,243,820 +0.09(+0.92%)
May 06, 2015 9.692 9.896 9.582 9.896 1,282,462 +0.30(+3.16%)
May 05, 2015 9.809 9.809 9.568 9.593 1,402,356 -0.18(-1.80%)
May 04, 2015 9.826 9.843 9.749 9.769 560,749 -0.01(-0.06%)
May 01, 2015 9.772 9.820 9.695 9.774 611,427 -0.04(-0.38%)
Apr 30, 2015 9.959 9.959 9.777 9.811 971,905 -0.18(-1.84%)
Apr 29, 2015 10.05 10.06 9.947 9.996 530,891 -0.06(-0.62%)
Apr 28, 2015 9.979 10.07 9.962 10.06 474,038 +0.12(+1.20%)
Apr 27, 2015 10.02 10.03 9.933 9.939 419,014 -0.03(-0.26%)
Apr 24, 2015 9.981 10.02 9.905 9.964 649,405 -0.01(-0.09%)
Apr 23, 2015 9.891 10.01 9.871 9.973 880,092 +0.09(+0.92%)
Apr 22, 2015 9.794 9.916 9.763 9.882 1,218,489 +0.12(+1.19%)
Apr 21, 2015 9.757 9.791 9.698 9.766 687,601 -0.00(-0.03%)
Apr 20, 2015 9.774 9.845 9.716 9.769 784,496 +0.00(+0.03%)
Apr 17, 2015 9.783 9.826 9.677 9.766 822,537 -0.03(-0.32%)
Apr 16, 2015 9.891 9.913 9.738 9.797 918,260 -0.06(-0.60%)
Apr 15, 2015 9.794 9.908 9.783 9.857 711,532 +0.05(+0.52%)
Apr 14, 2015 9.848 9.905 9.760 9.806 428,156 +0.00(+0.03%)
Apr 13, 2015 9.791 9.817 9.746 9.803 473,932 +0.02(+0.20%)
Apr 10, 2015 9.735 9.797 9.706 9.783 526,642 +0.05(+0.52%)
Apr 09, 2015 9.692 9.857 9.647 9.732 915,198 +0.03(+0.35%)
Apr 08, 2015 9.738 9.772 9.664 9.698 484,769 +0.05(+0.50%)
Apr 07, 2015 9.624 9.761 9.624 9.650 551,709 +0.02(+0.18%)
Apr 06, 2015 9.627 9.736 9.593 9.633 740,848 +0.07(+0.77%)
Apr 02, 2015 9.454 9.559 9.559 9.559 511,642 +0.11(+1.20%)
Apr 01, 2015 9.423 9.497 9.369 9.446 549,218 +0.03(+0.27%)
Mar 31, 2015 9.358 9.443 9.306 9.420 684,524 +0.01(+0.12%)
Mar 30, 2015 9.406 9.477 9.352 9.409 707,499 -0.03(-0.33%)
Mar 27, 2015 9.525 9.570 9.369 9.440 721,394 -0.09(-0.89%)
Mar 26, 2015 9.502 9.576 9.454 9.525 733,776 +0.03(+0.36%)
Mar 25, 2015 9.636 9.672 9.463 9.491 655,033 -0.14(-1.44%)
Mar 24, 2015 9.565 9.678 9.525 9.630 752,679 +0.12(+1.22%)
Mar 23, 2015 9.528 9.562 9.460 9.514 565,552 +0.03(+0.30%)
Mar 20, 2015 9.511 9.548 9.440 9.485 1,677,016 +0.09(+0.93%)
Mar 19, 2015 9.536 9.556 9.383 9.398 847,442 -0.23(-2.41%)
Mar 18, 2015 9.426 9.664 9.358 9.630 865,851 +0.19(+2.01%)
Mar 17, 2015 9.386 9.491 9.341 9.440 1,333,132 +0.07(+0.70%)
Mar 16, 2015 9.403 9.480 9.352 9.375 2,136,259 +0.00(+0.00%)
Mar 13, 2015 9.471 9.477 9.276 9.375 702,453 -0.13(-1.34%)
Mar 12, 2015 9.466 9.559 9.451 9.502 888,236 +0.15(+1.61%)
Mar 11, 2015 9.253 9.364 9.219 9.352 757,361 +0.12(+1.35%)
Mar 10, 2015 9.454 9.460 9.225 9.228 1,085,095 -0.26(-2.72%)
Mar 09, 2015 9.706 9.718 9.468 9.485 842,199 -0.15(-1.59%)
Mar 06, 2015 9.770 9.770 9.591 9.638 1,095,233 -0.17(-1.74%)
Mar 05, 2015 9.885 9.933 9.779 9.809 772,727 -0.06(-0.65%)
Mar 04, 2015 9.843 9.955 9.756 9.874 1,005,714 +0.01(+0.11%)
Mar 03, 2015 9.874 9.921 9.823 9.863 777,697 +0.03(+0.28%)
Mar 02, 2015 9.947 9.949 9.795 9.835 933,887 -0.13(-1.27%)
Feb 27, 2015 9.989 10.13 9.924 9.961 1,405,804 -0.01(-0.08%)
Feb 26, 2015 9.958 10.04 9.857 9.969 814,219 -0.01(-0.08%)
Feb 25, 2015 9.924 9.991 9.804 9.977 774,480 +0.08(+0.82%)
Feb 24, 2015 9.879 10.03 9.812 9.896 713,960 -0.03(-0.34%)
Feb 23, 2015 9.899 9.961 9.837 9.930 667,564 +0.02(+0.17%)
Feb 20, 2015 9.840 9.949 9.820 9.913 691,672 +0.06(+0.60%)
Feb 19, 2015 9.793 9.885 9.728 9.854 652,894 +0.02(+0.23%)
Feb 18, 2015 9.829 9.893 9.770 9.832 634,969 -0.04(-0.40%)
Feb 17, 2015 9.781 9.947 9.781 9.871 1,054,345 +0.11(+1.18%)
Feb 13, 2015 9.734 9.756 9.756 9.756 731,507 +0.00(+0.03%)
Feb 12, 2015 9.823 9.835 9.594 9.753 1,236,058 +0.11(+1.13%)
Feb 11, 2015 9.627 9.686 9.560 9.644 1,178,344 +0.10(+1.03%)
Feb 10, 2015 9.512 9.622 9.512 9.546 1,727,111 +0.04(+0.38%)
Feb 09, 2015 9.666 9.672 9.445 9.510 1,615,339 -0.15(-1.51%)
Feb 06, 2015 9.874 9.874 9.582 9.655 2,129,237 -0.20(-1.99%)
Feb 05, 2015 9.773 10.03 9.773 9.851 1,328,969 +0.12(+1.21%)
Feb 04, 2015 9.767 9.835 9.594 9.734 1,187,887 -0.04(-0.43%)
Feb 03, 2015 9.818 9.860 9.728 9.776 1,572,123 +0.00(+0.03%)
Feb 02, 2015 9.647 9.846 9.627 9.773 837,535 +0.17(+1.72%)
Jan 30, 2015 9.630 9.801 9.529 9.608 1,027,088 -0.15(-1.49%)
Jan 29, 2015 9.616 9.767 9.518 9.753 1,115,254 +0.13(+1.34%)
Jan 28, 2015 9.765 9.893 9.577 9.624 953,955 -0.13(-1.29%)
Jan 27, 2015 9.748 9.767 9.641 9.751 709,041 -0.04(-0.43%)
Jan 26, 2015 9.930 9.930 9.703 9.793 836,007 -0.17(-1.66%)
Jan 23, 2015 9.963 10.04 9.874 9.958 915,526 -0.04(-0.39%)
Jan 22, 2015 9.694 10.00 9.666 9.997 1,185,877 +0.33(+3.42%)
Jan 21, 2015 9.919 9.958 9.658 9.666 1,686,262 -0.25(-2.51%)
Jan 20, 2015 10.01 10.03 9.891 9.916 1,348,747 -0.08(-0.78%)
Jan 16, 2015 9.773 10.03 9.765 9.994 1,068,226 +0.15(+1.57%)
Jan 15, 2015 9.910 9.938 9.742 9.840 1,286,186 -0.07(-0.71%)
Jan 14, 2015 9.874 9.953 9.826 9.910 583,374 -0.01(-0.08%)
Jan 13, 2015 9.821 10.02 9.773 9.919 806,875 +0.12(+1.26%)
Jan 12, 2015 9.793 9.807 9.689 9.795 1,307,095 -0.01(-0.11%)
Jan 09, 2015 9.949 9.997 9.790 9.807 1,020,508 -0.17(-1.71%)
Jan 08, 2015 9.935 10.07 9.854 9.977 822,476 +0.10(+1.02%)
Jan 07, 2015 9.753 9.955 9.751 9.877 1,118,971 +0.12(+1.26%)
Jan 06, 2015 9.843 9.905 9.748 9.753 1,530,778 -0.10(-1.05%)
Jan 05, 2015 9.958 10.000 9.843 9.857 806,911 -0.16(-1.59%)
Jan 02, 2015 9.983 10.07 9.983 10.02 540,715 -0.08(-0.78%)
Dec 31, 2014 10.16 10.10 10.10 10.10 499,452 -0.03(-0.33%)
Dec 30, 2014 10.19 10.24 10.12 10.13 436,673 -0.06(-0.55%)
Dec 29, 2014 10.21 10.26 10.16 10.18 526,253 -0.08(-0.79%)
Dec 26, 2014 10.24 10.28 10.21 10.27 143,227 +0.07(+0.69%)
Dec 24, 2014 10.17 10.20 10.20 10.20 401,276 +0.04(+0.44%)
Dec 23, 2014 10.12 10.21 10.06 10.15 579,729 +0.04(+0.42%)
Dec 22, 2014 10.10 10.19 10.04 10.11 1,137,124 -0.01(-0.14%)
Dec 19, 2014 10.20 10.23 10.04 10.12 2,238,716 -0.05(-0.47%)
Dec 18, 2014 10.29 10.31 10.08 10.17 1,173,186 -0.08(-0.79%)
Dec 17, 2014 10.19 10.32 10.07 10.25 1,324,075 +0.07(+0.66%)
Dec 16, 2014 9.969 10.29 9.941 10.18 1,538,265 +0.20(+1.96%)
Dec 15, 2014 9.930 10.05 9.907 9.989 962,758 +0.04(+0.42%)
Dec 12, 2014 10.01 10.06 9.874 9.947 833,118 -0.16(-1.58%)
Dec 11, 2014 9.818 10.16 9.751 10.11 1,359,990 +0.34(+3.47%)
Dec 10, 2014 10.03 10.03 9.711 9.767 823,087 -0.29(-2.84%)
Dec 09, 2014 9.888 10.05 9.851 10.05 1,265,540 +0.12(+1.24%)
Dec 08, 2014 9.993 10.11 9.872 9.930 1,416,608 -0.12(-1.24%)
Dec 05, 2014 10.12 10.19 9.966 10.05 984,745 -0.05(-0.49%)
Dec 04, 2014 10.23 10.27 10.04 10.10 1,172,780 -0.14(-1.38%)
Dec 03, 2014 10.17 10.29 10.11 10.25 1,532,775 +0.08(+0.79%)
Dec 02, 2014 10.50 10.55 10.12 10.17 6,902,566 -0.43(-4.03%)
Dec 01, 2014 10.54 10.75 10.51 10.59 1,100,428 +0.07(+0.63%)
Nov 28, 2014 10.43 10.64 10.41 10.53 684,064 +0.01(+0.13%)
Nov 26, 2014 10.43 10.51 10.51 10.51 866,484 +0.08(+0.74%)
Nov 25, 2014 10.44 10.54 10.42 10.43 1,238,622 -0.01(-0.05%)
Nov 24, 2014 10.49 10.55 10.41 10.44 1,026,799 -0.02(-0.24%)
Nov 21, 2014 10.54 10.61 10.45 10.46 1,567,406 +0.00(+0.03%)
Nov 20, 2014 10.65 10.79 10.43 10.46 1,647,444 -0.19(-1.82%)
Nov 19, 2014 10.67 10.71 10.61 10.66 1,452,326 -0.06(-0.57%)
Nov 18, 2014 10.63 10.75 10.63 10.72 802,119 +0.10(+0.94%)
Nov 17, 2014 10.45 10.75 10.43 10.62 836,573 +0.15(+1.40%)
Nov 14, 2014 10.33 10.49 10.29 10.47 2,117,750 +0.16(+1.53%)
Nov 13, 2014 10.25 10.34 10.20 10.31 523,551 +0.07(+0.65%)
Nov 12, 2014 10.15 10.28 10.11 10.25 715,756 +0.10(+1.01%)
Nov 11, 2014 10.08 10.17 10.05 10.14 379,152 +0.07(+0.74%)
Nov 10, 2014 10.03 10.12 10.02 10.07 412,598 +0.05(+0.47%)
Nov 07, 2014 9.919 10.05 9.916 10.02 531,227 +0.12(+1.23%)
Nov 06, 2014 10.09 10.11 9.836 9.899 1,106,057 -0.20(-1.95%)
Nov 05, 2014 9.957 10.14 9.946 10.10 782,349 +0.14(+1.36%)
Nov 04, 2014 9.858 9.963 9.841 9.960 793,581 +0.09(+0.93%)
Nov 03, 2014 9.894 9.941 9.836 9.869 536,628 -0.06(-0.61%)
Oct 31, 2014 10.00 10.06 9.885 9.930 505,380 -0.08(-0.80%)
Oct 30, 2014 9.980 10.10 9.977 10.01 377,440 +0.01(+0.08%)
Oct 29, 2014 10.07 10.17 9.966 10.00 574,378 -0.04(-0.36%)
Oct 28, 2014 9.885 10.06 9.861 10.04 417,562 +0.18(+1.85%)
Oct 27, 2014 9.730 9.872 9.764 9.855 616,164 +0.09(+0.94%)
Oct 24, 2014 9.650 9.786 9.650 9.764 501,452 +0.13(+1.38%)
Oct 23, 2014 9.614 9.675 9.528 9.631 545,167 +0.07(+0.72%)
Oct 22, 2014 9.603 9.611 9.476 9.561 539,632 -0.10(-1.06%)
Oct 21, 2014 9.456 9.664 9.356 9.664 685,360 +0.25(+2.71%)
Oct 20, 2014 9.362 9.426 9.340 9.409 464,443 +0.06(+0.59%)
Oct 17, 2014 9.401 9.427 9.257 9.354 551,004 +0.00(+0.00%)
Oct 16, 2014 9.140 9.466 9.074 9.354 731,255 +0.08(+0.90%)
Oct 15, 2014 9.273 9.425 9.115 9.271 1,245,774 -0.04(-0.45%)
Oct 14, 2014 9.404 9.437 9.287 9.312 737,822 -0.17(-1.75%)
Oct 13, 2014 9.423 9.550 9.423 9.478 330,925 -0.01(-0.15%)
Oct 10, 2014 9.658 9.728 9.484 9.492 594,368 -0.23(-2.36%)
Oct 09, 2014 9.716 9.741 9.628 9.722 536,668 -0.02(-0.20%)
Oct 08, 2014 9.658 9.764 9.622 9.741 573,248 +0.06(+0.60%)
Oct 07, 2014 9.694 9.694 9.625 9.683 607,860 -0.04(-0.40%)
Oct 06, 2014 9.608 9.780 9.595 9.722 564,756 +0.13(+1.36%)
Oct 03, 2014 9.595 9.689 9.492 9.592 634,277 -0.06(-0.60%)
Oct 02, 2014 9.514 9.669 9.495 9.650 802,415 +0.15(+1.60%)
Oct 01, 2014 9.434 9.509 9.433 9.498 598,347 +0.03(+0.32%)
Sep 30, 2014 9.467 9.559 9.442 9.467 496,499 -0.04(-0.38%)
Sep 29, 2014 9.559 9.592 9.471 9.503 608,633 -0.06(-0.64%)
Sep 26, 2014 9.567 9.622 9.492 9.564 641,704 -0.03(-0.29%)
Sep 25, 2014 9.800 9.830 9.575 9.592 610,207 -0.30(-3.00%)
Sep 24, 2014 9.813 9.905 9.761 9.888 534,162 +0.05(+0.48%)
Sep 23, 2014 9.797 9.901 9.781 9.841 536,733 +0.03(+0.34%)
Sep 22, 2014 9.736 9.838 9.700 9.808 587,689 -0.05(-0.53%)
Sep 19, 2014 9.988 9.988 9.725 9.861 1,307,164 -0.06(-0.64%)
Sep 18, 2014 9.891 9.980 9.830 9.924 474,082 +0.12(+1.21%)
Sep 17, 2014 9.974 9.982 9.769 9.805 706,246 -0.18(-1.78%)
Sep 16, 2014 9.971 10.02 9.877 9.982 512,980 +0.07(+0.70%)
Sep 15, 2014 9.969 10.02 9.858 9.913 605,658 -0.03(-0.31%)
Sep 12, 2014 10.04 10.05 9.902 9.944 591,433 -0.09(-0.86%)
Sep 11, 2014 10.01 10.08 9.996 10.03 384,434 -0.04(-0.39%)
Sep 10, 2014 10.02 10.07 9.952 10.07 384,282 +0.04(+0.39%)
Sep 09, 2014 9.927 10.04 9.888 10.03 398,879 +0.10(+1.03%)
Sep 08, 2014 10.07 10.09 9.897 9.927 428,220 -0.12(-1.16%)
Sep 05, 2014 10.07 10.09 10.04 10.04 460,926 -0.02(-0.19%)
Sep 04, 2014 10.09 10.12 10.03 10.06 406,915 +0.02(+0.16%)
Sep 03, 2014 10.02 10.08 10.01 10.05 880,742 +0.05(+0.52%)
Sep 02, 2014 9.972 10.02 9.947 9.994 570,956 -0.01(-0.11%)
Aug 29, 2014 9.994 10.01 10.01 10.01 703,370 +0.01(+0.14%)
Aug 28, 2014 9.873 9.999 9.854 9.991 359,923 +0.08(+0.83%)
Aug 27, 2014 9.934 9.958 9.811 9.909 695,038 +0.09(+0.89%)
Aug 26, 2014 9.745 9.879 9.742 9.821 480,043 +0.12(+1.21%)
Aug 25, 2014 9.687 9.728 9.643 9.703 349,744 +0.01(+0.08%)
Aug 22, 2014 9.673 9.709 9.638 9.695 459,204 +0.03(+0.34%)
Aug 21, 2014 9.684 9.698 9.632 9.662 394,982 +0.00(+0.00%)
Aug 20, 2014 9.649 9.684 9.602 9.662 327,246 +0.01(+0.14%)
Aug 19, 2014 9.687 9.717 9.643 9.649 267,025 -0.05(-0.48%)
Aug 18, 2014 9.692 9.736 9.682 9.695 259,575 +0.01(+0.14%)
Aug 15, 2014 9.734 9.745 9.561 9.682 647,633 -0.01(-0.06%)
Aug 14, 2014 9.643 9.695 9.643 9.687 278,236 +0.06(+0.66%)
Aug 13, 2014 9.640 9.662 9.613 9.624 469,551 +0.01(+0.11%)
Aug 12, 2014 9.613 9.638 9.569 9.613 607,985 +0.01(+0.09%)
Aug 11, 2014 9.523 9.621 9.517 9.605 477,186 +0.10(+1.10%)
Aug 08, 2014 9.607 9.607 9.473 9.501 403,508 -0.09(-0.94%)
Aug 07, 2014 9.657 9.687 9.492 9.591 751,082 +0.08(+0.81%)
Aug 06, 2014 9.564 9.586 9.503 9.514 464,184 -0.04(-0.40%)
Aug 05, 2014 9.520 9.597 9.462 9.553 843,300 +0.03(+0.32%)
Aug 04, 2014 9.575 9.575 9.484 9.523 254,439 -0.01(-0.06%)
Aug 01, 2014 9.569 9.618 9.501 9.528 658,261 -0.04(-0.40%)
Jul 31, 2014 9.586 9.632 9.536 9.566 623,913 -0.04(-0.43%)
Jul 30, 2014 9.495 9.610 9.459 9.607 406,017 +0.12(+1.27%)
Jul 29, 2014 9.495 9.591 9.476 9.487 874,314 +0.01(+0.09%)
Jul 28, 2014 9.525 9.580 9.427 9.479 724,669 -0.05(-0.52%)
Jul 25, 2014 9.706 9.712 9.498 9.528 923,232 -0.19(-1.92%)
Jul 24, 2014 9.723 9.775 9.698 9.714 481,765 -0.01(-0.14%)
Jul 23, 2014 9.841 9.841 9.687 9.728 656,378 -0.11(-1.11%)
Jul 22, 2014 9.882 9.912 9.791 9.838 511,538 -0.04(-0.44%)
Jul 21, 2014 9.915 9.917 9.846 9.882 265,500 -0.02(-0.17%)
Jul 18, 2014 9.876 9.972 9.835 9.898 359,893 +0.06(+0.64%)
Jul 17, 2014 9.849 9.915 9.783 9.835 387,251 -0.01(-0.11%)
Jul 16, 2014 9.712 9.914 9.684 9.846 621,815 +0.13(+1.30%)
Jul 15, 2014 10.01 10.01 9.703 9.720 787,979 -0.28(-2.77%)
Jul 14, 2014 9.983 10.05 9.939 9.997 417,082 +0.02(+0.25%)
Jul 11, 2014 10.05 10.05 9.928 9.972 324,630 -0.06(-0.63%)
Jul 10, 2014 9.991 10.07 9.945 10.04 394,872 -0.04(-0.41%)
Jul 09, 2014 9.876 10.08 9.860 10.08 520,319 +0.19(+1.97%)
Jul 08, 2014 10.05 10.06 9.775 9.882 1,369,380 -0.21(-2.12%)
Jul 07, 2014 10.18 10.20 9.978 10.10 1,620,296 -0.14(-1.37%)
Jul 03, 2014 10.16 10.24 10.24 10.24 306,447 +0.06(+0.56%)
Jul 02, 2014 10.31 10.33 10.14 10.18 594,640 -0.13(-1.25%)
Jul 01, 2014 10.25 10.32 10.23 10.31 169,381 +0.10(+0.97%)
Jun 30, 2014 10.28 10.30 10.19 10.21 546,250 -0.05(-0.53%)
Jun 27, 2014 10.14 10.28 10.12 10.26 279,203 +0.15(+1.44%)
Jun 26, 2014 10.11 10.23 10.09 10.12 546,940 +0.04(+0.38%)
Jun 25, 2014 10.15 10.21 10.06 10.08 431,814 -0.04(-0.38%)
Jun 24, 2014 10.18 10.22 10.09 10.12 731,516 -0.10(-0.97%)
Jun 23, 2014 10.28 10.28 10.14 10.22 543,365 -0.07(-0.67%)
Jun 20, 2014 10.46 10.46 10.19 10.28 961,356 -0.04(-0.42%)
Jun 19, 2014 10.50 10.51 10.31 10.33 977,718 -0.13(-1.21%)
Jun 18, 2014 10.40 10.50 10.38 10.45 1,189,145 +0.05(+0.50%)
Jun 17, 2014 10.50 10.53 10.39 10.40 1,027,866 -0.11(-1.04%)
Jun 16, 2014 10.42 10.57 10.42 10.51 865,868 +0.06(+0.60%)
Jun 13, 2014 10.39 10.48 10.36 10.45 824,921 +0.07(+0.71%)
Jun 12, 2014 10.30 10.38 10.29 10.38 362,159 +0.09(+0.88%)
Jun 11, 2014 10.35 10.40 10.26 10.28 334,061 -0.04(-0.40%)
Jun 10, 2014 10.35 10.38 10.31 10.33 531,865 +0.02(+0.24%)
Jun 06, 2014 10.37 10.38 10.27 10.30 465,833 -0.00(-0.01%)
Jun 05, 2014 10.36 10.40 10.23 10.30 834,423 -0.08(-0.80%)
Jun 04, 2014 10.36 10.42 10.29 10.38 609,571 +0.04(+0.42%)
Jun 03, 2014 10.22 10.37 10.21 10.34 910,246 +0.11(+1.05%)
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.