06:52:34 EDT Tue 23 May 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
2017-05-22XXRA1.661.691.661.670.02178,3763331.561.65
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
2017-03-28XXRA1.871.891.751.790.637,349,9969,5511.581.90
2017-03-27XXRA1.141.211.141.160.015164,6742040.7251.50
2017-03-24XXRA1.161.211.131.145-0.00593,3911790.7251.80
2017-03-23XXRA1.231.241.141.15-0.09248,3155941.001.43
2017-03-22XXRA1.25321.25991.211.24-0.000181,1391480.7251.80
2017-03-21XXRA1.231.281.231.2401-0.0099207,2942800.7251.80
2017-03-20XXRA1.221.251.201.250.04112,5482836.00
2017-03-17XXRA1.22511.23841.191.21-0.0293,2911951.001.80
2017-03-16XXRA1.261.261.191.23-0.0001236,9142501.001.27
2017-03-15XXRA1.131.261.131.23010.0894346,3523871.001.27
2017-03-14XXRA1.181.241.14071.1407-0.0483305,4325991.001.23
2017-03-13XXRA1.131.271.101.1890.099644,1491,2890.7251.42
2017-03-10XXRA1.081.111.0511.090.0301189,8871890.7251.42
2017-03-09XXRA1.111.141.011.0599-0.0801323,6525210.7251.42
2017-03-08XXRA1.161.181.131.14-0.03108,2951870.7251.42
2017-03-07XXRA1.111.201.091.170.06304,0614070.7251.42
2017-03-06XXRA1.141.171.111.11219,2993190.73541.14
2017-03-03XXRA1.101.131.081.11-0.01193,1933791.051.42
2017-03-02XXRA1.111.131.101.12-0.0099186,4153440.72521.42
2017-03-01XXRA1.081.131.061.12990.0399185,7252581.011.42
2017-02-28XXRA1.101.111.081.090.02106,0802040.72521.42
2017-02-27XXRA1.101.141.071.07-0.01278,5796840.8091.80
2017-02-24XXRA1.11461.131.061.08-0.02265,3344750.8095.07