16:53:22 EST Fri 24 Feb 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
2017-02-24XXRA1.11461.131.061.08-0.02265,2344751.071.08
2017-02-23XXRA1.141.15121.101.10-0.02147,1963590.85021.80
2017-02-22XXRA1.14181.15871.101.12-0.02128,0423150.851.80
2017-02-21XXRA1.12011.161.101.14149,3382460.851.80
2017-02-20XXRA1.140.851.80
2017-02-17XXRA1.161.171.111.14-0.03184,0814220.851.80
2017-02-16XXRA1.10761.181.10031.170.043132,5422750.855.07
2017-02-15XXRA1.10971.131.101.127-0.00376,4672330.855.07
2017-02-14XXRA1.151.171.081.13-0.01121,3663930.855.07
2017-02-13XXRA1.111.151.0811.140.01206,9563100.855.07
2017-02-10XXRA1.081.151.071.130.03244,7004820.851.27
2017-02-09XXRA1.141.141.071.10-0.03145,0432940.855.07
2017-02-08XXRA1.111.14011.101.130.021142,5602370.995.07
2017-02-07XXRA1.1411.14751.061.109-0.021229,2514630.855.07
2017-02-06XXRA1.061.171.051.130.0753300,7305990.7251.43
2017-02-03XXRA1.041.081.021.05470.0147181,4974320.851.96
2017-02-02XXRA0.981.050.981.040.0653217,4403080.725
2017-02-01XXRA0.96991.000.94010.9747-0.0103218,2764990.7251.14
2017-01-31XXRA0.961.010.950.9850.045223,0305481.14
2017-01-30XXRA0.961.010.90990.94-0.009165,8643610.805.07
2017-01-27XXRA0.9350.95870.92540.949-0.0085108,4071550.941.13
2017-01-26XXRA0.8850.95990.8850.95750.0275148,4542710.725
2017-01-25XXRA0.940.950.880.93-0.0242194,2862820.925.07
2017-01-24XXRA1.001.050.950.9542-0.0308205,7234120.751.14
2017-01-23XXRA0.8350.99470.8350.9850.1551286,4686860.970.98
2017-01-20XXRA0.8170.8350.800.82990.029187,4423010.7255.07
2017-01-19XXRA0.810.810.79270.8008-0.009270,3701760.7255.07
2017-01-18XXRA0.820.860.810.81-0.015322,1937160.7255.07
2017-01-17XXRA0.84410.850.810.8250.03578,9711090.82025.07
2017-01-16XXRA0.790.71
2017-01-13XXRA0.780.790.770.790.0185,8731880.71
2017-01-12XXRA0.79740.82010.77950.78-0.015102,4752010.7255.07
2017-01-11XXRA0.820.820.78080.795-0.025187,5172400.72515.07
2017-01-10XXRA0.81540.82860.800.820.0298,7823880.72525.07
2017-01-09XXRA0.790.8150.77320.800.005113,0321980.7255.07
2017-01-06XXRA0.800.81420.770.795-0.0094434,8058860.725
2017-01-05XXRA0.7850.84490.77090.80440.0244287,9305180.7250.86
2017-01-04XXRA0.800.80580.76060.78-0.01187,3932420.7250.83
2017-01-03XXRA0.77120.7950.74690.790.0351257,9223350.7255.07
2017-01-02XXRA0.75490.5628
2016-12-30XXRA0.7750.780.74120.7549-0.005197,5623580.5628
2016-12-29XXRA0.69710.7990.69630.75990.0683304,8065450.61020.95
2016-12-28XXRA0.68380.71820.680.69160.0116293,8845410.80
2016-12-27XXRA0.680.68890.670.680.0186,1312990.600.82
2016-12-26XXRA0.670.600.7777
2016-12-23XXRA0.6720.67980.66010.6765,4141230.600.7777
2016-12-22XXRA0.68050.700.6650.67-0.016765,4762030.630.7777
2016-12-21XXRA0.67770.71690.66690.68670.0154323,3165550.680.6801
2016-12-20XXRA0.68390.69770.67050.6713-0.0287383,6813220.6001
2016-12-19XXRA0.69710.70960.68210.70-0.0074157,9673740.60011.05
2016-12-16XXRA0.69220.72310.69140.70740.0074102,2241550.60015.07
2016-12-15XXRA0.72820.73690.690.70-0.0494567,7071,3800.6011
2016-12-14XXRA0.770.770.74110.7494-0.020677,8711200.6010.83
2016-12-13XXRA0.760.770.75740.770.01894,4651240.60535.07
2016-12-12XXRA0.76490.770.7520.752-0.017483,0861000.70
2016-12-09XXRA0.770.78450.7620.7694-0.000787,3041740.60530.84
2016-12-08XXRA0.78420.78420.7650.7701-0.003972,9031460.60535.07
2016-12-07XXRA0.8150.82010.7590.774-0.0213347,2684610.85
2016-12-06XXRA0.80880.83880.780.7953-0.004784,3412190.712
2016-12-05XXRA0.76070.8050.740.800.0369147,3074320.7122
2016-12-02XXRA0.76810.790.750.76310.0154173,1082900.64511.35
2016-12-01XXRA0.7650.7650.72010.7477-0.0132331,9084440.7125.07
2016-11-30XXRA0.82780.830.760.7609-0.0681157,6263100.710.95
2016-11-29XXRA0.830.8450.790.829-0.011159,6893540.7915.07
2016-11-28XXRA0.83410.87810.830.840.0199227,3415860.78055.07
2016-11-25XXRA0.84510.85010.820.8201-0.029962,4791670.711.25