11:45:59 EDT Wed 28 Jun 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2017-06-27XXRA1.631.651.591.60-0.0241,255681.502.00
2017-06-26XXRA1.621.651.621.62-0.0239,270411.501.79
2017-06-23XXRA1.621.651.611.640.0351,6191711.502.00
2017-06-22XXRA1.611.63451.591.610.02133,0931181.502.00
2017-06-21XXRA1.561.601.551.590.0389,290991.502.00
2017-06-20XXRA1.561.571.541.56-0.0180,8311451.501.65
2017-06-19XXRA1.561.581.561.570.0159,658801.502.00
2017-06-16XXRA1.561.571.521.560.0255,422911.551.57
2017-06-15XXRA1.571.601.541.54-0.05187,5332711.501.65
2017-06-14XXRA1.641.661.561.59-0.03258,0842921.502.00
2017-06-13XXRA1.621.641.591.620.01123,5792171.502.00
2017-06-12XXRA1.611.62011.561.610.0295,6031411.561.79
2017-06-09XXRA1.611.631.591.59-0.0439,606991.561.63
2017-06-08XXRA1.651.661.621.63-0.0257,5671251.562.00
2017-06-07XXRA1.631.691.631.65-0.02168,0783211.561.69
2017-06-06XXRA1.621.681.611.670.07274,1674811.562.00
2017-06-05XXRA1.611.621.581.6098,9031651.562.00
2017-06-02XXRA1.651.661.601.60-0.0399110,5191451.562.00
2017-06-01XXRA1.601.651.601.63990.009951,6321531.561.79
2017-05-31XXRA1.631.641.611.63-0.0156,765891.562.00
2017-05-30XXRA1.621.641.591.640.05106,2162911.562.00
2017-05-29XXRA1.591.561.79
2017-05-26XXRA1.621.651.591.59-0.01163,2162671.561.79
2017-05-25XXRA1.611.621.601.60-0.02296,2027061.561.60
2017-05-24XXRA1.591.631.581.620.02181,1123831.562.00
2017-05-23XXRA1.661.681.601.60-0.07724,0861,2131.562.00
2017-05-22XXRA1.661.691.661.670.02178,3763331.561.65
2017-05-19XXRA1.661.671.641.650.01151,7162441.562.00
2017-05-18XXRA1.691.691.641.64-0.06128,4672321.561.95
2017-05-17XXRA1.721.751.691.70-0.01270,0554571.561.95
2017-05-16XXRA1.701.721.68011.71120,3272691.561.95
2017-05-15XXRA1.711.721.67011.710.01264,8137631.561.95
2017-05-12XXRA1.691.711.671.700.03161,1233191.561.95
2017-05-11XXRA1.621.69011.621.670.02288,2395561.561.95
2017-05-10XXRA1.641.681.621.650.03188,2422821.561.95
2017-05-09XXRA1.611.631.601.62-0.02213,1854301.561.95
2017-05-08XXRA1.621.661.6011.640.01151,5333741.561.95
2017-05-05XXRA1.591.631.581.630.05268,3552981.561.95
2017-05-04XXRA1.601.601.56161.58-0.04295,4642351.501.95
2017-05-03XXRA1.631.651.611.62-0.0101120,6372311.501.63
2017-05-02XXRA1.601.641.581.63010.01350,4834281.501.95
2017-05-01XXRA1.621.661.611.6201-0.0399236,9244431.501.95
2017-04-28XXRA1.651.681.631.660.01884,9513,4141.501.95
2017-04-27XXRA1.721.731.611.65-0.07711,5903,0571.501.95
2017-04-26XXRA1.701.73231.681.720.03212,1254151.502.00
2017-04-25XXRA1.72741.761.661.69-0.08437,6441,0231.00
2017-04-24XXRA1.75181.781.741.77-0.02171,3473490.50
2017-04-21XXRA1.781.811.781.79370,2253730.50
2017-04-20XXRA1.74011.801.741.790.04335,4296070.50
2017-04-19XXRA1.791.801.731.75-0.07187,1463421.50
2017-04-18XXRA1.811.821.781.820.01180,2973091.00
2017-04-17XXRA1.821.841.811.81-0.02260,6024011.00
2017-04-14XXRA1.831.00
2017-04-13XXRA1.841.851.811.83-0.01402,7905861.00
2017-04-12XXRA1.831.841.791.840.01600,1751,0541.50
2017-04-11XXRA1.781.841.761.830.071,149,0131,6791.811.83
2017-04-10XXRA1.731.771.721.760.02914,2702,5171.501.83
2017-04-07XXRA1.781.801.721.74-0.01557,6871,1151.501.83
2017-04-06XXRA1.771.771.74991.75-0.02263,6592651.501.84
2017-04-05XXRA1.751.781.731.77-0.01302,1544811.501.84
2017-04-04XXRA1.771.781.741.780.02530,3127081.501.84
2017-04-03XXRA1.721.771.701.760.03485,9388401.501.85
2017-03-31XXRA1.691.751.681.730.081,177,4052,2700.501.79
2017-03-30XXRA1.761.801.651.65-0.131,432,3872,9651.691.87
2017-03-29XXRA1.75271.791.7341.78-0.012,644,9403,5011.731.87