Print

Quotes and Market Data

Find a quote

CCL INDUSTRIES INC., CL. B, NV

59.38 Up 0.03 (0.05 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $59.35
  • Opening $59.52
  • Price Ask $57.07
  • Price Bid $57.07
  • Size Bid 8
  • Size Ask 4
  • Today High $60.05
  • Today Low $58.73
  • 52 Weeks High $67.74
  • 52 Weeks Low $47.32
  • Volume 484,540

Fundamentals

  • P/E Ratio : 20.34
  • Earnings/Share : 2.10
  • Dividends/Share : $0.13
  • Current Div. Yield : 0.88
  • Market Cap (M) : 10,499.80
  • Shares Out (M) : 177.00
  • Exchange : XTSE
  • Ex Dividend Date : 2018/12/06

Intraday history

Hour Last Change High Low Volume
04:00 PM $59.38 Up $0.06 $59.38 $59.38 51,500
03:59 PM $59.32 Down $ -0.04 $59.36 $59.32 7,100
03:58 PM $59.36 Up $0.01 $59.36 $59.36 1,300
03:57 PM $59.35 Up $0.00 $59.36 $59.35 2,800
03:56 PM $59.35 Up $0.00 $59.35 $59.34 1,300
03:55 PM $59.35 Up $0.01 $59.36 $59.34 3,000
03:53 PM $59.34 Down $ -0.01 $59.35 $59.34 1,800
03:53 PM $59.34 Up $0.00 $59.35 $59.34 0
03:52 PM $59.35 Up $0.00 $59.35 $59.34 2,100
03:51 PM $59.35 Up $0.01 $59.35 $59.34 1,800
03:50 PM $59.34 Up $0.01 $59.34 $59.34 1,200
03:49 PM $59.33 Down $ -0.02 $59.35 $59.32 6,200
03:48 PM $59.35 Down $ -0.01 $59.36 $59.35 1,000
03:47 PM $59.36 Up $0.00 $59.36 $59.35 2,100
03:46 PM $59.36 Up $0.00 $59.36 $59.35 400
03:45 PM $59.36 Up $0.01 $59.36 $59.35 1,100
03:44 PM $59.35 Down $ -0.02 $59.36 $59.35 1,800
03:43 PM $59.37 Down $ -0.02 $59.38 $59.35 2,100
03:42 PM $59.39 Up $0.01 $59.39 $59.35 2,800
03:41 PM $59.38 Down $ -0.03 $59.39 $59.38 1,300
03:40 PM $59.41 Down $ -0.06 $59.47 $59.36 6,300
03:39 PM $59.47 Up $0.04 $59.48 $59.45 2,300
03:38 PM $59.43 Up $0.05 $59.43 $59.39 1,500
03:37 PM $59.38 Up $0.00 $59.38 $59.38 200
03:36 PM $59.38 Up $0.02 $59.40 $59.37 1,800
03:35 PM $59.36 Down $ -0.01 $59.36 $59.35 800
03:34 PM $59.37 Down $ -0.02 $59.38 $59.37 1,000
03:33 PM $59.39 Down $ -0.01 $59.39 $59.38 1,100
03:32 PM $59.40 Up $0.02 $59.40 $59.37 800
03:31 PM $59.38 Up $0.06 $59.38 $59.33 2,200
03:29 PM $59.32 Down $ -0.01 $59.32 $59.32 600
03:29 PM $59.32 Up $0.00 $59.32 $59.32 0
03:27 PM $59.33 Up $0.02 $59.33 $59.33 800
03:27 PM $59.33 Up $0.00 $59.33 $59.33 0
03:26 PM $59.31 Down $ -0.02 $59.33 $59.31 1,600
03:23 PM $59.33 Up $0.01 $59.33 $59.33 800
03:23 PM $59.33 Up $0.00 $59.33 $59.33 0
03:23 PM $59.33 Up $0.00 $59.33 $59.33 0
03:22 PM $59.32 Down $ -0.04 $59.35 $59.32 1,700
03:21 PM $59.36 Down $ -0.02 $59.37 $59.35 1,800
03:20 PM $59.38 Down $ -0.02 $59.39 $59.38 900
03:19 PM $59.40 Down $ -0.03 $59.42 $59.40 2,000
03:17 PM $59.43 Up $0.03 $59.43 $59.40 1,300
03:17 PM $59.43 Up $0.00 $59.43 $59.40 0
03:16 PM $59.40 Up $0.00 $59.40 $59.40 700
03:15 PM $59.40 Down $ -0.04 $59.42 $59.40 1,900
03:14 PM $59.44 Down $ -0.01 $59.44 $59.44 1,300
03:13 PM $59.45 Down $ -0.01 $59.46 $59.45 200
03:12 PM $59.46 Up $0.01 $59.46 $59.46 100
03:11 PM $59.45 Up $0.01 $59.45 $59.43 1,100
03:09 PM $59.44 Up $0.00 $59.44 $59.44 300
03:09 PM $59.44 Up $0.00 $59.44 $59.44 0
03:08 PM $59.44 Up $0.00 $59.46 $59.44 900
03:07 PM $59.44 Down $ -0.01 $59.44 $59.44 100
03:06 PM $59.45 Down $ -0.01 $59.45 $59.45 800
03:05 PM $59.46 Down $ -0.01 $59.46 $59.46 700
03:04 PM $59.47 Up $0.00 $59.48 $59.47 1,300
03:03 PM $59.47 Up $0.03 $59.47 $59.47 300
03:02 PM $59.44 Up $0.01 $59.44 $59.44 300
03:01 PM $59.43 Down $ -0.01 $59.46 $59.43 2,200
03:00 PM $59.44 Up $0.01 $59.44 $59.44 100
02:59 PM $59.43 Up $0.00 $59.45 $59.43 2,000
02:54 PM $59.43 Up $0.00 $59.44 $59.43 700
02:54 PM $59.43 Up $0.00 $59.44 $59.43 0
02:54 PM $59.43 Up $0.00 $59.44 $59.43 0
02:54 PM $59.43 Up $0.00 $59.44 $59.43 0
02:54 PM $59.43 Up $0.00 $59.44 $59.43 0
02:52 PM $59.43 Down $ -0.03 $59.45 $59.42 1,200
02:52 PM $59.43 Up $0.00 $59.45 $59.42 0
02:49 PM $59.46 Down $ -0.02 $59.48 $59.46 2,900
02:49 PM $59.46 Up $0.00 $59.48 $59.46 0
02:49 PM $59.46 Up $0.00 $59.48 $59.46 0
02:48 PM $59.48 Up $0.00 $59.48 $59.48 1,000
02:47 PM $59.48 Up $0.01 $59.48 $59.48 100
02:46 PM $59.47 Down $ -0.01 $59.47 $59.47 500
02:44 PM $59.48 Up $0.02 $59.48 $59.47 800
02:44 PM $59.48 Up $0.00 $59.48 $59.47 0
02:42 PM $59.46 Down $ -0.01 $59.46 $59.46 900
02:42 PM $59.46 Up $0.00 $59.46 $59.46 0
02:40 PM $59.47 Down $ -0.01 $59.48 $59.47 500
02:40 PM $59.47 Up $0.00 $59.48 $59.47 0
02:39 PM $59.48 Up $0.02 $59.48 $59.47 400
02:37 PM $59.46 Down $ -0.04 $59.48 $59.46 2,000
02:37 PM $59.46 Up $0.00 $59.48 $59.46 0
02:36 PM $59.50 Up $0.07 $59.50 $59.43 800
02:35 PM $59.43 Up $0.01 $59.43 $59.41 1,700
02:33 PM $59.42 Up $0.02 $59.42 $59.41 600
02:33 PM $59.42 Up $0.00 $59.42 $59.41 0
02:32 PM $59.40 Up $0.02 $59.40 $59.39 500
02:31 PM $59.38 Down $ -0.01 $59.40 $59.38 700
02:30 PM $59.39 Up $0.01 $59.40 $59.39 800
02:29 PM $59.38 Up $0.00 $59.38 $59.38 100
02:28 PM $59.38 Down $ -0.01 $59.40 $59.38 1,000
02:25 PM $59.39 Down $ -0.01 $59.39 $59.39 900
02:25 PM $59.39 Up $0.00 $59.39 $59.39 0
02:25 PM $59.39 Up $0.00 $59.39 $59.39 0
02:24 PM $59.40 Up $0.05 $59.40 $59.39 200
02:23 PM $59.35 Up $0.02 $59.35 $59.34 200
02:22 PM $59.33 Down $ -0.05 $59.39 $59.30 2,700
02:21 PM $59.38 Down $ -0.01 $59.38 $59.38 300
02:20 PM $59.39 Down $ -0.01 $59.39 $59.38 300
02:19 PM $59.40 Down $ -0.02 $59.42 $59.40 2,800
02:18 PM $59.42 Up $0.03 $59.42 $59.40 600
02:17 PM $59.39 Up $0.01 $59.41 $59.39 700
02:16 PM $59.38 Down $ -0.01 $59.38 $59.38 100
02:15 PM $59.39 Down $ -0.02 $59.39 $59.39 100
02:14 PM $59.41 Up $0.02 $59.43 $59.41 1,200
02:13 PM $59.39 Up $0.01 $59.39 $59.39 100
02:12 PM $59.38 Down $ -0.04 $59.39 $59.38 1,300
02:10 PM $59.42 Up $0.02 $59.42 $59.38 1,000
02:10 PM $59.42 Up $0.00 $59.42 $59.38 0
02:09 PM $59.40 Down $ -0.05 $59.44 $59.40 1,000
02:08 PM $59.45 Up $0.03 $59.45 $59.45 100
02:06 PM $59.42 Up $0.07 $59.42 $59.35 1,300
02:06 PM $59.42 Up $0.00 $59.42 $59.35 0
02:04 PM $59.35 Down $ -0.03 $59.37 $59.35 500
02:04 PM $59.35 Up $0.00 $59.37 $59.35 0
02:03 PM $59.38 Down $ -0.04 $59.41 $59.38 1,200
02:02 PM $59.42 Up $0.03 $59.42 $59.42 700
02:01 PM $59.39 Up $0.00 $59.40 $59.39 300
02:00 PM $59.39 Up $0.00 $59.39 $59.39 200
01:59 PM $59.39 Down $ -0.05 $59.44 $59.39 1,000
01:58 PM $59.44 Down $ -0.06 $59.46 $59.44 300
01:57 PM $59.50 Down $ -0.04 $59.53 $59.50 300
01:56 PM $59.54 Down $ -0.04 $59.59 $59.54 2,400
01:55 PM $59.58 Up $0.00 $59.58 $59.57 400
01:54 PM $59.58 Up $0.00 $59.58 $59.57 500
01:52 PM $59.58 Down $ -0.01 $59.58 $59.58 400
01:52 PM $59.58 Up $0.00 $59.58 $59.58 0
01:51 PM $59.59 Up $0.03 $59.59 $59.59 100
01:50 PM $59.56 Down $ -0.01 $59.58 $59.56 2,700
01:48 PM $59.57 Up $0.02 $59.57 $59.56 400
01:48 PM $59.57 Up $0.00 $59.57 $59.56 0
01:46 PM $59.55 Up $0.00 $59.57 $59.54 900
01:46 PM $59.55 Up $0.00 $59.57 $59.54 0
01:44 PM $59.55 Up $0.00 $59.56 $59.54 1,700
01:44 PM $59.55 Up $0.00 $59.56 $59.54 0
01:43 PM $59.55 Up $0.00 $59.55 $59.55 200
01:42 PM $59.55 Up $0.01 $59.56 $59.55 400
01:41 PM $59.54 Up $0.02 $59.54 $59.53 400
01:40 PM $59.52 Down $ -0.02 $59.52 $59.52 400
01:39 PM $59.54 Up $0.01 $59.54 $59.54 100
01:38 PM $59.53 Up $0.06 $59.53 $59.50 1,600
01:37 PM $59.47 Up $0.01 $59.47 $59.47 600
01:31 PM $59.46 Up $0.01 $59.47 $59.46 400
01:31 PM $59.46 Up $0.00 $59.47 $59.46 0
01:31 PM $59.46 Up $0.00 $59.47 $59.46 0
01:31 PM $59.46 Up $0.00 $59.47 $59.46 0
01:31 PM $59.46 Up $0.00 $59.47 $59.46 0
01:31 PM $59.46 Up $0.00 $59.47 $59.46 0
01:30 PM $59.45 Up $0.01 $59.45 $59.44 400
01:29 PM $59.44 Up $0.03 $59.44 $59.42 600
01:28 PM $59.41 Down $ -0.06 $59.46 $59.41 1,000
01:27 PM $59.47 Down $ -0.01 $59.47 $59.47 900
01:26 PM $59.48 Up $0.00 $59.48 $59.47 300
01:25 PM $59.48 Down $ -0.01 $59.48 $59.48 300
01:24 PM $59.49 Up $0.01 $59.49 $59.49 200
01:23 PM $59.48 Down $ -0.01 $59.48 $59.48 100
01:22 PM $59.49 Up $0.01 $59.49 $59.49 200
01:21 PM $59.48 Down $ -0.06 $59.53 $59.47 1,900
01:20 PM $59.54 Up $0.03 $59.54 $59.53 500
01:19 PM $59.51 Up $0.04 $59.51 $59.51 300
01:15 PM $59.47 Up $0.01 $59.52 $59.47 700
01:15 PM $59.47 Up $0.00 $59.52 $59.47 0
01:15 PM $59.47 Up $0.00 $59.52 $59.47 0
01:15 PM $59.47 Up $0.00 $59.52 $59.47 0
01:14 PM $59.46 Down $ -0.02 $59.46 $59.46 900
01:13 PM $59.48 Up $0.03 $59.48 $59.48 100
01:12 PM $59.45 Up $0.01 $59.45 $59.45 100
01:11 PM $59.44 Up $0.01 $59.44 $59.44 400
01:10 PM $59.43 Up $0.02 $59.45 $59.43 400
01:08 PM $59.41 Up $0.03 $59.41 $59.39 800
01:08 PM $59.41 Up $0.00 $59.41 $59.39 0
01:07 PM $59.38 Down $ -0.02 $59.38 $59.38 400
01:05 PM $59.40 Down $ -0.08 $59.48 $59.40 700
01:05 PM $59.40 Up $0.00 $59.48 $59.40 0
01:04 PM $59.48 Up $0.00 $59.48 $59.46 1,000
01:03 PM $59.48 Up $0.02 $59.48 $59.45 600
01:01 PM $59.46 Down $ -0.02 $59.49 $59.46 600
01:01 PM $59.46 Up $0.00 $59.49 $59.46 0
12:59 PM $59.48 Down $ -0.01 $59.49 $59.48 200
12:59 PM $59.48 Up $0.00 $59.49 $59.48 0
12:56 PM $59.49 Up $0.03 $59.49 $59.45 2,900
12:56 PM $59.49 Up $0.00 $59.49 $59.45 0
12:56 PM $59.49 Up $0.00 $59.49 $59.45 0
12:55 PM $59.46 Down $ -0.03 $59.51 $59.46 600
12:54 PM $59.49 Down $ -0.03 $59.51 $59.49 1,300
12:53 PM $59.52 Down $ -0.01 $59.52 $59.52 100
12:52 PM $59.53 Up $0.01 $59.53 $59.53 300
12:51 PM $59.52 Up $0.00 $59.52 $59.52 2,000
12:50 PM $59.52 Up $0.00 $59.52 $59.52 500
12:48 PM $59.52 Down $ -0.01 $59.52 $59.52 600
12:48 PM $59.52 Up $0.00 $59.52 $59.52 0
12:47 PM $59.53 Up $0.08 $59.53 $59.49 1,200
12:46 PM $59.45 Down $ -0.02 $59.47 $59.45 3,600
12:43 PM $59.47 Down $ -0.05 $59.49 $59.44 1,100
12:43 PM $59.47 Up $0.00 $59.49 $59.44 0
12:43 PM $59.47 Up $0.00 $59.49 $59.44 0
12:42 PM $59.52 Down $ -0.01 $59.52 $59.50 400
12:41 PM $59.53 Down $ -0.02 $59.55 $59.53 1,400
12:40 PM $59.55 Up $0.01 $59.55 $59.55 100
12:39 PM $59.54 Up $0.02 $59.54 $59.53 400
12:38 PM $59.52 Down $ -0.01 $59.52 $59.52 100
12:37 PM $59.53 Up $0.04 $59.53 $59.51 300
12:35 PM $59.49 Down $ -0.02 $59.50 $59.49 400
12:35 PM $59.49 Up $0.00 $59.50 $59.49 0
12:34 PM $59.51 Up $0.00 $59.51 $59.48 2,500
12:33 PM $59.51 Down $ -0.04 $59.54 $59.51 200
12:31 PM $59.55 Up $0.01 $59.55 $59.55 100
12:31 PM $59.55 Up $0.00 $59.55 $59.55 0
12:30 PM $59.54 Down $ -0.04 $59.55 $59.53 3,800
12:29 PM $59.58 Up $0.01 $59.59 $59.58 600
12:28 PM $59.57 Down $ -0.04 $59.59 $59.57 500
12:27 PM $59.61 Up $0.04 $59.61 $59.61 100
12:26 PM $59.57 Up $0.02 $59.57 $59.56 200
12:25 PM $59.55 Up $0.01 $59.55 $59.55 400
12:23 PM $59.54 Down $ -0.04 $59.55 $59.54 4,300
12:23 PM $59.54 Up $0.00 $59.55 $59.54 0
12:21 PM $59.58 Down $ -0.09 $59.71 $59.58 1,900
12:21 PM $59.58 Up $0.00 $59.71 $59.58 0
12:19 PM $59.67 Down $ -0.01 $59.68 $59.67 900
12:19 PM $59.67 Up $0.00 $59.68 $59.67 0
12:18 PM $59.68 Down $ -0.02 $59.69 $59.68 200
12:17 PM $59.70 Down $ -0.04 $59.78 $59.70 4,100
12:16 PM $59.74 Up $0.02 $59.74 $59.74 100
12:15 PM $59.72 Down $ -0.04 $59.76 $59.72 3,300
12:14 PM $59.76 Up $0.05 $59.76 $59.76 100
12:13 PM $59.71 Down $ -0.04 $59.75 $59.71 1,200
12:12 PM $59.75 Up $0.05 $59.75 $59.72 600
12:10 PM $59.70 Up $0.02 $59.71 $59.70 5,100
12:10 PM $59.70 Up $0.00 $59.71 $59.70 0
12:09 PM $59.68 Down $ -0.02 $59.68 $59.65 400
12:07 PM $59.70 Up $0.03 $59.70 $59.67 500
12:07 PM $59.70 Up $0.00 $59.70 $59.67 0
12:06 PM $59.67 Up $0.00 $59.70 $59.67 1,200
12:04 PM $59.67 Down $ -0.03 $59.67 $59.67 300
12:04 PM $59.67 Up $0.00 $59.67 $59.67 0
12:02 PM $59.70 Down $ -0.01 $59.71 $59.70 200
12:02 PM $59.70 Up $0.00 $59.71 $59.70 0
12:01 PM $59.71 Down $ -0.01 $59.72 $59.71 10,300
12:00 PM $59.72 Down $ -0.11 $59.78 $59.72 700
11:58 AM $59.83 Down $ -0.05 $59.86 $59.83 1,000
11:58 AM $59.83 Up $0.00 $59.86 $59.83 0
11:57 AM $59.88 Down $ -0.07 $59.95 $59.87 2,200
11:56 AM $59.95 Up $0.01 $59.95 $59.95 1,000
11:55 AM $59.94 Up $0.02 $59.94 $59.94 100
11:54 AM $59.92 Up $0.01 $59.93 $59.92 700
11:53 AM $59.91 Up $0.02 $59.91 $59.87 800
11:52 AM $59.89 Up $0.04 $59.89 $59.88 200
11:51 AM $59.85 Up $0.00 $59.86 $59.85 600
11:50 AM $59.85 Up $0.00 $59.86 $59.84 2,200
11:49 AM $59.85 Down $ -0.01 $59.85 $59.84 300
11:48 AM $59.86 Up $0.00 $59.86 $59.85 200
11:47 AM $59.86 Up $0.04 $59.86 $59.83 400
11:46 AM $59.82 Up $0.00 $59.83 $59.80 1,700
11:45 AM $59.82 Down $ -0.01 $59.82 $59.82 100
11:44 AM $59.83 Up $0.03 $59.83 $59.83 100
11:43 AM $59.80 Down $ -0.06 $59.85 $59.80 900
11:42 AM $59.86 Up $0.04 $59.90 $59.85 800
11:41 AM $59.82 Down $ -0.03 $59.84 $59.82 800
11:40 AM $59.85 Up $0.09 $59.85 $59.77 400
11:39 AM $59.76 Up $0.05 $59.79 $59.73 1,900
11:38 AM $59.71 Up $0.06 $59.71 $59.66 900
11:37 AM $59.65 Up $0.00 $59.67 $59.64 1,100
11:36 AM $59.65 Up $0.00 $59.67 $59.63 900
11:35 AM $59.65 Up $0.07 $59.65 $59.65 100
11:33 AM $59.58 Up $0.01 $59.59 $59.58 400
11:33 AM $59.58 Up $0.00 $59.59 $59.58 0
11:32 AM $59.57 Up $0.04 $59.57 $59.57 100
11:31 AM $59.53 Down $ -0.10 $59.61 $59.53 6,100
11:30 AM $59.63 Down $ -0.09 $59.67 $59.62 1,300
11:29 AM $59.72 Up $0.05 $59.72 $59.68 1,300
11:28 AM $59.67 Down $ -0.02 $59.67 $59.67 200
11:27 AM $59.69 Down $ -0.08 $59.75 $59.69 1,900
11:26 AM $59.77 Down $ -0.05 $59.83 $59.76 2,000
11:25 AM $59.82 Up $0.06 $59.82 $59.80 400
11:24 AM $59.76 Down $ -0.01 $59.77 $59.72 2,500
11:23 AM $59.77 Up $0.04 $59.77 $59.73 1,200
11:22 AM $59.73 Up $0.09 $59.74 $59.63 30,200
11:21 AM $59.64 Down $ -0.07 $59.70 $59.64 300
11:20 AM $59.71 Down $ -0.05 $59.79 $59.71 1,300
11:19 AM $59.76 Down $ -0.07 $59.76 $59.74 600
11:18 AM $59.83 Down $ -0.05 $59.83 $59.83 500
11:17 AM $59.88 Down $ -0.03 $59.89 $59.87 600
11:16 AM $59.91 Up $0.00 $59.91 $59.91 100
11:15 AM $59.91 Up $0.01 $59.94 $59.88 700
11:14 AM $59.90 Down $ -0.01 $59.97 $59.87 48,500
11:13 AM $59.91 Up $0.07 $59.91 $59.85 600
11:11 AM $59.84 Down $ -0.02 $59.84 $59.79 700
11:11 AM $59.84 Up $0.00 $59.84 $59.79 0
11:10 AM $59.86 Up $0.03 $59.86 $59.86 500
11:08 AM $59.83 Up $0.01 $59.83 $59.83 100
11:08 AM $59.83 Up $0.00 $59.83 $59.83 0
11:07 AM $59.82 Down $ -0.12 $59.90 $59.82 700
11:06 AM $59.94 Down $ -0.01 $59.94 $59.93 600
11:05 AM $59.95 Down $ -0.10 $60.00 $59.91 2,500
11:04 AM $60.05 Up $0.07 $60.05 $59.94 2,900
11:03 AM $59.98 Up $0.00 $60.02 $59.98 5,200
11:02 AM $59.98 Up $0.00 $59.99 $59.98 800
11:01 AM $59.98 Up $0.03 $59.98 $59.95 900
11:00 AM $59.95 Up $0.11 $59.97 $59.89 1,500
10:59 AM $59.84 Down $ -0.07 $59.90 $59.84 1,100
10:58 AM $59.91 Up $0.00 $59.93 $59.90 1,000
10:57 AM $59.91 Up $0.00 $59.91 $59.90 600
10:56 AM $59.91 Up $0.04 $59.91 $59.89 300
10:55 AM $59.87 Up $0.06 $59.89 $59.81 1,000
10:54 AM $59.81 Down $ -0.07 $59.84 $59.81 300
10:53 AM $59.88 Up $0.07 $59.88 $59.82 600
10:52 AM $59.81 Down $ -0.05 $59.85 $59.81 600
10:51 AM $59.86 Up $0.00 $59.86 $59.85 400
10:50 AM $59.86 Down $ -0.02 $59.89 $59.86 500
10:49 AM $59.88 Down $ -0.02 $59.92 $59.84 1,200
10:48 AM $59.90 Up $0.03 $59.92 $59.83 600
10:47 AM $59.87 Up $0.02 $59.87 $59.87 500
10:46 AM $59.85 Up $0.03 $59.86 $59.79 2,700
10:45 AM $59.82 Up $0.07 $59.82 $59.73 800
10:44 AM $59.75 Up $0.10 $59.75 $59.66 1,700
10:43 AM $59.65 Down $ -0.04 $59.65 $59.59 1,000
10:42 AM $59.69 Down $ -0.04 $59.70 $59.68 700
10:41 AM $59.73 Down $ -0.03 $59.78 $59.73 900
10:40 AM $59.76 Up $0.09 $59.80 $59.71 1,700
10:39 AM $59.67 Up $0.06 $59.67 $59.62 600
10:38 AM $59.61 Down $ -0.07 $59.67 $59.59 1,300
10:37 AM $59.68 Up $0.01 $59.68 $59.60 4,900
10:36 AM $59.67 Up $0.10 $59.69 $59.60 1,500
10:35 AM $59.57 Up $0.11 $59.57 $59.53 500
10:33 AM $59.46 Up $0.14 $59.46 $59.33 700
10:33 AM $59.46 Up $0.00 $59.46 $59.33 0
10:32 AM $59.32 Up $0.02 $59.39 $59.32 700
10:31 AM $59.30 Down $ -0.02 $59.31 $59.24 1,000
10:30 AM $59.32 Up $0.22 $59.32 $59.12 2,000
10:29 AM $59.10 Down $ -0.01 $59.15 $59.10 400
10:28 AM $59.11 Up $0.00 $59.12 $59.11 300
10:27 AM $59.11 Down $ -0.03 $59.11 $59.11 100
10:26 AM $59.14 Up $0.07 $59.14 $59.11 400
10:25 AM $59.07 Down $ -0.02 $59.07 $59.06 300
10:24 AM $59.09 Up $0.00 $59.09 $59.06 500
10:23 AM $59.09 Up $0.01 $59.10 $59.09 400
10:22 AM $59.08 Down $ -0.02 $59.11 $59.08 900
10:20 AM $59.10 Down $ -0.05 $59.13 $59.10 600
10:20 AM $59.10 Up $0.00 $59.13 $59.10 0
10:19 AM $59.15 Up $0.03 $59.15 $59.14 200
10:18 AM $59.12 Up $0.01 $59.14 $59.12 200
10:17 AM $59.11 Down $ -0.05 $59.14 $59.11 200
10:16 AM $59.16 Up $0.02 $59.16 $59.13 400
10:15 AM $59.14 Up $0.01 $59.15 $59.13 500
10:14 AM $59.13 Up $0.05 $59.13 $59.13 100
10:13 AM $59.08 Up $0.03 $59.08 $59.07 200
10:12 AM $59.05 Down $ -0.02 $59.10 $59.05 1,400
10:11 AM $59.07 Down $ -0.01 $59.07 $59.07 200
10:10 AM $59.08 Up $0.03 $59.08 $59.05 600
10:09 AM $59.05 Up $0.00 $59.05 $59.04 300
10:08 AM $59.05 Up $0.03 $59.05 $59.00 800
10:07 AM $59.02 Down $ -0.03 $59.05 $59.02 400
10:06 AM $59.06 Up $0.05 $59.06 $59.03 400
10:05 AM $59.00 Down $ -0.05 $59.05 $58.99 700
10:04 AM $59.06 Up $0.01 $59.06 $59.06 100
10:02 AM $59.05 Up $0.02 $59.06 $59.03 600
10:02 AM $59.05 Up $0.00 $59.06 $59.03 0
10:01 AM $59.03 Up $0.05 $59.03 $58.98 3,900
10:00 AM $58.98 Down $ -0.09 $59.05 $58.98 1,700
09:59 AM $59.07 Up $0.02 $59.10 $59.06 1,100
09:58 AM $59.05 Up $0.03 $59.05 $59.00 500
09:56 AM $59.02 Up $0.04 $59.02 $58.99 800
09:56 AM $59.02 Up $0.00 $59.02 $58.99 0
09:55 AM $58.98 Down $ -0.03 $59.00 $58.96 1,200
09:54 AM $59.01 Down $ -0.02 $59.03 $59.01 500
09:53 AM $59.03 Up $0.01 $59.07 $59.03 500
09:52 AM $59.02 Down $ -0.04 $59.09 $59.00 1,500
09:51 AM $59.06 Up $0.06 $59.11 $58.99 1,200
09:50 AM $59.00 Up $0.01 $59.03 $59.00 1,200
09:49 AM $58.99 Up $0.00 $59.07 $58.99 1,800
09:48 AM $58.99 Down $ -0.09 $59.09 $58.99 900
09:47 AM $59.08 Up $0.02 $59.08 $59.08 100
09:46 AM $59.06 Up $0.02 $59.06 $59.06 100
09:45 AM $59.04 Down $ -0.05 $59.13 $59.04 600
09:44 AM $59.09 Up $0.10 $59.09 $58.99 1,400
09:43 AM $58.99 Down $ -0.01 $59.04 $58.98 1,100
09:42 AM $59.00 Down $ -0.09 $59.10 $59.00 900
09:41 AM $59.09 Down $ -0.04 $59.14 $59.08 800
09:40 AM $59.13 Down $ -0.07 $59.14 $59.06 2,500
09:39 AM $59.20 Up $0.10 $59.20 $59.08 800
09:38 AM $59.10 Up $0.06 $59.11 $59.10 500
09:37 AM $59.04 Up $0.04 $59.08 $58.92 2,000
09:36 AM $59.00 Up $0.07 $59.00 $58.95 600
09:35 AM $58.93 Up $0.12 $58.95 $58.85 2,900
09:34 AM $58.81 Down $ -0.06 $58.85 $58.73 1,700
09:33 AM $58.87 Down $ -0.25 $59.12 $58.87 3,900
09:32 AM $59.12 Down $ -0.33 $59.41 $59.12 500
09:30 AM $59.45 Up $0.10 $59.52 $59.45 1,900
09:30 AM $59.45 Up $0.00 $59.52 $59.45 0
Previous close $59.35

One month history

Date Closing Opening High Low Volume
15-02-2019 $59.38 $59.78 $59.78 $59.30 261,400
14-02-2019 $59.35 $59.10 $59.37 $59.05 206,892
13-02-2019 $59.52 $59.01 $59.85 $58.89 327,500
12-02-2019 $58.34 $58.22 $58.42 $58.11 390,800
11-02-2019 $56.57 $56.60 $56.71 $56.20 166,500
08-02-2019 $56.54 $56.49 $56.90 $56.27 205,300
07-02-2019 $56.91 $55.83 $57.09 $55.83 190,900
06-02-2019 $55.83 $55.94 $55.97 $55.74 100,600
05-02-2019 $55.85 $55.61 $56.02 $55.38 185,700
04-02-2019 $55.15 $55.49 $55.62 $55.07 150,500
01-02-2019 $55.09 $55.43 $55.48 $55.09 124,700
31-01-2019 $55.40 $55.34 $55.46 $54.93 238,937
30-01-2019 $55.17 $54.71 $55.56 $54.62 196,300
29-01-2019 $55.53 $54.96 $55.75 $54.90 225,600
28-01-2019 $54.70 $54.58 $54.99 $54.52 103,270
25-01-2019 $54.84 $54.58 $54.92 $54.34 140,200
24-01-2019 $54.91 $54.67 $54.98 $54.42 91,800
23-01-2019 $54.46 $53.93 $54.53 $53.91 142,800
22-01-2019 $54.53 $54.49 $54.61 $54.06 154,900
21-01-2019 $54.45 $54.34 $54.46 $53.96 88,300
18-01-2019 $54.92 $54.77 $55.16 $54.67 227,400
17-01-2019 $53.80 $53.04 $53.84 $52.83 175,900
16-01-2019 $52.62 $52.57 $52.80 $52.39 126,500
15-01-2019 $52.51 $52.43 $53.00 $52.38 98,500
14-01-2019 $52.04 $51.99 $52.40 $51.96 89,200
11-01-2019 $52.77 $52.43 $52.98 $52.12 209,500
10-01-2019 $53.22 $53.72 $53.78 $52.98 206,300
09-01-2019 $53.35 $52.86 $53.44 $52.77 206,400
08-01-2019 $52.09 $51.83 $52.23 $51.78 142,200
07-01-2019 $51.02 $50.00 $51.12 $49.98 343,400
Graphs are not available, please refer to the detailed table
Back to top