20:52:30 EDT Wed 29 Mar 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
2017-03-29XXRA1.75271.791.7341.78-0.012,644,9403,5011.731.87
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
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