Print

Quotes and Market Data

Find a quote

METHANEX CORP

70.04 Up 1.28 (1.83 %)

Delayed : 2018/12/14 16:16:03

  • Previous close $68.76
  • Opening $71.22
  • Price Ask $68.55
  • Price Bid $68.55
  • Size Bid 5
  • Size Ask 1
  • Today High $72.44
  • Today Low $68.47
  • 52 Weeks High $106.39
  • 52 Weeks Low $66.63
  • Volume 81,635

Fundamentals

  • P/E Ratio : 8.86
  • Earnings/Share : 1.11
  • Dividends/Share : $0.44
  • Current Div. Yield : 2.54
  • Market Cap (M) : 5,366.95
  • Shares Out (M) : 78.05
  • Exchange : XTSE
  • Ex Dividend Date : 2018/12/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $68.76 Up $0.09 $68.76 $68.76 30,500
03:59 PM $68.67 Down $ -0.09 $68.76 $68.61 2,700
03:58 PM $68.76 Down $ -0.03 $68.79 $68.76 1,500
03:57 PM $68.79 Up $0.03 $68.80 $68.77 3,500
03:56 PM $68.76 Up $0.07 $68.76 $68.70 1,700
03:55 PM $68.69 Up $0.03 $68.71 $68.68 1,700
03:54 PM $68.66 Up $0.01 $68.66 $68.64 800
03:53 PM $68.65 Down $ -0.01 $68.68 $68.65 1,900
03:52 PM $68.66 Down $ -0.03 $68.70 $68.66 4,800
03:51 PM $68.69 Up $0.05 $68.69 $68.64 1,700
03:50 PM $68.64 Up $0.02 $68.64 $68.61 800
03:49 PM $68.62 Up $0.02 $68.62 $68.57 1,200
03:48 PM $68.60 Up $0.07 $68.60 $68.52 1,300
03:47 PM $68.53 Down $ -0.07 $68.63 $68.53 2,100
03:46 PM $68.60 Down $ -0.01 $68.62 $68.60 1,200
03:45 PM $68.61 Up $0.00 $68.65 $68.60 2,500
03:44 PM $68.61 Down $ -0.08 $68.67 $68.61 3,700
03:43 PM $68.69 Up $0.01 $68.69 $68.67 600
03:42 PM $68.68 Up $0.03 $68.68 $68.66 500
03:41 PM $68.65 Down $ -0.06 $68.78 $68.65 4,200
03:40 PM $68.71 Up $0.07 $68.76 $68.66 2,300
03:39 PM $68.64 Up $0.03 $68.64 $68.58 2,000
03:38 PM $68.61 Up $0.06 $68.61 $68.56 1,700
03:37 PM $68.55 Up $0.01 $68.55 $68.54 600
03:36 PM $68.54 Up $0.06 $68.54 $68.49 1,100
03:35 PM $68.48 Down $ -0.02 $68.48 $68.47 600
03:34 PM $68.50 Up $0.00 $68.50 $68.47 800
03:33 PM $68.50 Down $ -0.03 $68.50 $68.50 200
03:32 PM $68.53 Down $ -0.01 $68.59 $68.52 2,200
03:31 PM $68.54 Down $ -0.02 $68.55 $68.54 1,100
03:30 PM $68.56 Up $0.01 $68.56 $68.56 100
03:29 PM $68.55 Down $ -0.01 $68.55 $68.55 100
03:28 PM $68.56 Down $ -0.02 $68.58 $68.55 700
03:27 PM $68.58 Down $ -0.03 $68.62 $68.58 2,500
03:26 PM $68.61 Up $0.05 $68.63 $68.59 900
03:25 PM $68.56 Down $ -0.05 $68.61 $68.56 500
03:24 PM $68.61 Up $0.01 $68.61 $68.61 400
03:23 PM $68.60 Up $0.00 $68.60 $68.58 400
03:22 PM $68.60 Down $ -0.01 $68.63 $68.60 700
03:21 PM $68.61 Down $ -0.01 $68.61 $68.59 300
03:20 PM $68.62 Down $ -0.06 $68.67 $68.62 1,400
03:19 PM $68.68 Up $0.01 $68.68 $68.64 400
03:18 PM $68.67 Down $ -0.03 $68.70 $68.67 1,000
03:17 PM $68.70 Down $ -0.02 $68.76 $68.70 1,400
03:16 PM $68.72 Up $0.05 $68.72 $68.66 400
03:15 PM $68.67 Up $0.04 $68.67 $68.63 200
03:14 PM $68.63 Down $ -0.10 $68.69 $68.63 600
03:13 PM $68.73 Up $0.02 $68.73 $68.72 200
03:12 PM $68.71 Up $0.01 $68.71 $68.66 600
03:11 PM $68.70 Up $0.11 $68.74 $68.64 1,100
03:10 PM $68.59 Down $ -0.03 $68.59 $68.51 1,800
03:09 PM $68.62 Down $ -0.04 $68.64 $68.62 300
03:08 PM $68.66 Down $ -0.04 $68.66 $68.65 500
03:07 PM $68.70 Down $ -0.07 $68.74 $68.70 400
03:06 PM $68.77 Up $0.07 $68.77 $68.73 600
03:05 PM $68.70 Down $ -0.02 $68.70 $68.66 900
03:04 PM $68.72 Down $ -0.04 $68.80 $68.71 2,000
03:03 PM $68.76 Up $0.06 $68.76 $68.71 1,200
03:02 PM $68.70 Up $0.00 $68.70 $68.67 400
03:01 PM $68.70 Up $0.01 $68.70 $68.67 3,000
03:00 PM $68.69 Down $ -0.01 $68.73 $68.65 1,600
02:59 PM $68.70 Up $0.01 $68.73 $68.70 500
02:58 PM $68.69 Down $ -0.05 $68.73 $68.69 1,300
02:57 PM $68.74 Up $0.03 $68.74 $68.73 600
02:56 PM $68.71 Up $0.13 $68.71 $68.59 900
02:55 PM $68.58 Up $0.04 $68.58 $68.48 1,700
02:54 PM $68.54 Down $ -0.03 $68.55 $68.54 500
02:53 PM $68.57 Down $ -0.01 $68.59 $68.55 800
02:52 PM $68.58 Up $0.02 $68.59 $68.55 600
02:51 PM $68.56 Down $ -0.10 $68.63 $68.56 1,000
02:50 PM $68.66 Up $0.02 $68.66 $68.65 400
02:49 PM $68.64 Down $ -0.05 $68.64 $68.64 300
02:48 PM $68.69 Up $0.03 $68.72 $68.66 700
02:47 PM $68.66 Down $ -0.01 $68.69 $68.64 1,800
02:45 PM $68.67 Up $0.06 $68.72 $68.63 1,800
02:45 PM $68.67 Up $0.00 $68.72 $68.63 0
02:44 PM $68.61 Down $ -0.01 $68.61 $68.60 200
02:43 PM $68.62 Up $0.01 $68.64 $68.62 300
02:42 PM $68.61 Down $ -0.08 $68.68 $68.61 500
02:41 PM $68.69 Down $ -0.06 $68.75 $68.69 900
02:40 PM $68.75 Up $0.09 $68.79 $68.67 1,700
02:39 PM $68.66 Down $ -0.13 $68.78 $68.66 1,200
02:38 PM $68.79 Down $ -0.10 $68.85 $68.79 1,100
02:37 PM $68.89 Up $0.00 $68.89 $68.86 600
02:36 PM $68.89 Down $ -0.02 $68.92 $68.89 300
02:35 PM $68.91 Up $0.00 $68.91 $68.88 300
02:34 PM $68.91 Down $ -0.01 $68.91 $68.87 200
02:33 PM $68.92 Up $0.03 $68.92 $68.90 300
02:32 PM $68.89 Up $0.02 $68.95 $68.85 1,300
02:31 PM $68.87 Up $0.09 $68.87 $68.84 800
02:30 PM $68.78 Down $ -0.02 $68.82 $68.78 700
02:29 PM $68.80 Down $ -0.07 $68.94 $68.80 1,400
02:28 PM $68.87 Up $0.04 $68.87 $68.85 900
02:27 PM $68.83 Down $ -0.12 $68.92 $68.83 800
02:26 PM $68.95 Down $ -0.07 $69.00 $68.95 400
02:25 PM $69.02 Down $ -0.06 $69.07 $69.02 1,000
02:24 PM $69.08 Up $0.00 $69.08 $69.08 100
02:23 PM $69.08 Down $ -0.09 $69.14 $69.08 1,000
02:22 PM $69.17 Up $0.09 $69.17 $69.09 800
02:21 PM $69.08 Down $ -0.01 $69.08 $69.08 300
02:20 PM $69.09 Up $0.06 $69.09 $69.05 600
02:19 PM $69.03 Up $0.00 $69.03 $68.97 1,000
02:17 PM $69.03 Down $ -0.01 $69.03 $69.03 200
02:17 PM $69.03 Up $0.00 $69.03 $69.03 0
02:16 PM $69.04 Down $ -0.05 $69.10 $69.04 1,900
02:15 PM $69.09 Up $0.04 $69.09 $69.09 200
02:14 PM $69.05 Up $0.10 $69.05 $68.98 1,000
02:13 PM $68.95 Up $0.03 $68.95 $68.93 300
02:12 PM $68.92 Down $ -0.09 $69.00 $68.92 400
02:11 PM $69.01 Down $ -0.03 $69.03 $69.01 900
02:10 PM $69.04 Up $0.07 $69.05 $68.99 1,200
02:09 PM $68.98 Down $ -0.01 $68.98 $68.98 100
02:08 PM $68.98 Up $0.02 $68.98 $68.97 400
02:07 PM $68.96 Up $0.03 $68.96 $68.94 300
02:06 PM $68.93 Up $0.07 $68.93 $68.87 500
02:05 PM $68.86 Up $0.04 $68.86 $68.81 1,000
02:04 PM $68.82 Down $ -0.03 $68.87 $68.82 400
02:03 PM $68.85 Down $ -0.09 $68.95 $68.85 1,300
02:02 PM $68.94 Down $ -0.06 $68.96 $68.94 500
02:01 PM $69.00 Up $0.02 $69.00 $68.97 600
02:00 PM $68.98 Down $ -0.05 $69.04 $68.98 400
01:59 PM $69.03 Down $ -0.05 $69.05 $68.99 1,900
01:57 PM $69.08 Down $ -0.02 $69.08 $69.05 500
01:57 PM $69.08 Up $0.00 $69.08 $69.05 0
01:55 PM $69.10 Up $0.00 $69.10 $69.09 200
01:55 PM $69.10 Up $0.00 $69.10 $69.09 0
01:54 PM $69.10 Down $ -0.06 $69.14 $69.04 1,900
01:52 PM $69.16 Down $ -0.04 $69.16 $69.16 100
01:52 PM $69.16 Up $0.00 $69.16 $69.16 0
01:51 PM $69.20 Down $ -0.04 $69.20 $69.17 300
01:50 PM $69.24 Up $0.08 $69.24 $69.20 600
01:49 PM $69.16 Down $ -0.09 $69.23 $69.16 1,500
01:48 PM $69.25 Up $0.00 $69.26 $69.25 600
01:47 PM $69.25 Up $0.00 $69.25 $69.25 200
01:46 PM $69.25 Up $0.08 $69.25 $69.14 1,200
01:44 PM $69.17 Up $0.03 $69.17 $69.17 200
01:44 PM $69.17 Up $0.00 $69.17 $69.17 0
01:43 PM $69.14 Up $0.10 $69.14 $69.06 800
01:42 PM $69.04 Down $ -0.12 $69.09 $69.04 1,300
01:41 PM $69.16 Up $0.08 $69.16 $69.14 400
01:40 PM $69.08 Down $ -0.07 $69.14 $69.07 1,100
01:39 PM $69.15 Down $ -0.08 $69.22 $69.13 1,500
01:38 PM $69.23 Down $ -0.06 $69.23 $69.23 100
01:37 PM $69.29 Down $ -0.21 $69.50 $69.29 3,200
01:36 PM $69.50 Up $0.09 $69.50 $69.44 200
01:35 PM $69.41 Up $0.00 $69.53 $69.36 2,500
01:33 PM $69.41 Down $ -0.01 $69.46 $69.41 200
01:33 PM $69.41 Up $0.00 $69.46 $69.41 0
01:32 PM $69.42 Up $0.02 $69.46 $69.42 800
01:31 PM $69.40 Down $ -0.09 $69.46 $69.40 300
01:30 PM $69.49 Up $0.09 $69.50 $69.40 700
01:29 PM $69.40 Down $ -0.07 $69.43 $69.38 900
01:28 PM $69.47 Up $0.01 $69.47 $69.47 100
01:27 PM $69.46 Up $0.18 $69.47 $69.32 2,500
01:26 PM $69.28 Up $0.00 $69.32 $69.28 500
01:25 PM $69.28 Up $0.08 $69.28 $69.20 500
01:24 PM $69.20 Up $0.09 $69.20 $69.13 1,300
01:23 PM $69.11 Down $ -0.08 $69.19 $69.11 1,300
01:21 PM $69.19 Up $0.00 $69.26 $69.19 1,900
01:21 PM $69.19 Up $0.00 $69.26 $69.19 0
01:20 PM $69.19 Down $ -0.07 $69.20 $69.19 300
01:19 PM $69.26 Up $0.06 $69.26 $69.19 1,700
01:18 PM $69.20 Down $ -0.08 $69.26 $69.12 3,400
01:17 PM $69.28 Down $ -0.02 $69.34 $69.28 200
01:16 PM $69.30 Down $ -0.25 $69.47 $69.30 2,400
01:14 PM $69.55 Up $0.00 $69.55 $69.51 1,400
01:14 PM $69.55 Up $0.00 $69.55 $69.51 0
01:13 PM $69.55 Down $ -0.05 $69.61 $69.55 1,700
01:12 PM $69.60 Up $0.01 $69.60 $69.53 3,000
01:11 PM $69.59 Down $ -0.21 $69.80 $69.59 1,300
01:10 PM $69.80 Up $0.10 $69.80 $69.68 2,400
01:09 PM $69.70 Down $ -0.04 $69.70 $69.70 200
01:08 PM $69.74 Down $ -0.03 $69.80 $69.74 4,800
01:07 PM $69.77 Up $0.04 $69.77 $69.77 300
01:05 PM $69.73 Up $0.05 $69.76 $69.69 400
01:05 PM $69.73 Up $0.00 $69.76 $69.69 0
01:04 PM $69.68 Down $ -0.19 $69.84 $69.68 2,200
01:03 PM $69.87 Up $0.01 $69.94 $69.85 1,700
01:02 PM $69.86 Up $0.05 $69.86 $69.84 600
01:00 PM $69.81 Down $ -0.07 $69.86 $69.81 200
01:00 PM $69.81 Up $0.00 $69.86 $69.81 0
12:59 PM $69.88 Down $ -0.13 $69.95 $69.88 600
12:58 PM $70.01 Up $0.10 $70.01 $69.99 200
12:57 PM $69.91 Down $ -0.06 $69.95 $69.91 800
12:56 PM $69.97 Down $ -0.01 $70.03 $69.97 200
12:55 PM $69.98 Down $ -0.09 $70.12 $69.98 2,300
12:54 PM $70.07 Up $0.04 $70.07 $70.04 400
12:51 PM $70.03 Up $0.06 $70.03 $69.97 500
12:51 PM $70.03 Up $0.00 $70.03 $69.97 0
12:51 PM $70.03 Up $0.00 $70.03 $69.97 0
12:50 PM $69.97 Down $ -0.05 $70.00 $69.97 300
12:49 PM $70.02 Up $0.14 $70.02 $69.88 2,200
12:48 PM $69.88 Down $ -0.08 $69.96 $69.88 2,000
12:47 PM $69.96 Down $ -0.17 $70.08 $69.96 2,900
12:45 PM $70.13 Up $0.01 $70.13 $70.13 100
12:45 PM $70.13 Up $0.00 $70.13 $70.13 0
12:44 PM $70.12 Down $ -0.02 $70.12 $70.12 100
12:43 PM $70.14 Up $0.00 $70.14 $70.12 200
12:41 PM $70.14 Down $ -0.08 $70.25 $70.14 1,300
12:41 PM $70.14 Up $0.00 $70.25 $70.14 0
12:40 PM $70.22 Down $ -0.01 $70.22 $70.22 100
12:37 PM $70.23 Up $0.04 $70.23 $70.23 100
12:37 PM $70.23 Up $0.00 $70.23 $70.23 0
12:37 PM $70.23 Up $0.00 $70.23 $70.23 0
12:36 PM $70.19 Down $ -0.06 $70.19 $70.19 300
12:35 PM $70.25 Down $ -0.01 $70.25 $70.24 300
12:34 PM $70.26 Down $ -0.01 $70.28 $70.26 200
12:33 PM $70.27 Down $ -0.16 $70.41 $70.27 1,400
12:32 PM $70.43 Up $0.02 $70.43 $70.42 500
12:31 PM $70.41 Down $ -0.02 $70.41 $70.35 800
12:30 PM $70.43 Up $0.09 $70.43 $70.36 1,400
12:29 PM $70.34 Up $0.05 $70.34 $70.33 200
12:27 PM $70.29 Down $ -0.11 $70.32 $70.29 700
12:27 PM $70.29 Up $0.00 $70.32 $70.29 0
12:26 PM $70.40 Down $ -0.02 $70.44 $70.40 400
12:25 PM $70.42 Up $0.02 $70.42 $70.41 600
12:24 PM $70.40 Down $ -0.14 $70.55 $70.35 900
12:23 PM $70.54 Up $0.08 $70.54 $70.49 600
12:22 PM $70.46 Down $ -0.17 $70.61 $70.46 2,600
12:19 PM $70.63 Up $0.09 $70.63 $70.58 700
12:19 PM $70.63 Up $0.00 $70.63 $70.58 0
12:19 PM $70.63 Up $0.00 $70.63 $70.58 0
12:18 PM $70.54 Up $0.08 $70.54 $70.49 500
12:17 PM $70.46 Up $0.10 $70.47 $70.37 600
12:16 PM $70.36 Up $0.01 $70.36 $70.35 200
12:15 PM $70.35 Down $ -0.05 $70.35 $70.23 1,100
12:14 PM $70.40 Up $0.03 $70.40 $70.40 100
12:13 PM $70.37 Down $ -0.14 $70.42 $70.37 1,200
12:12 PM $70.51 Up $0.11 $70.51 $70.41 600
12:11 PM $70.40 Up $0.11 $70.40 $70.31 900
12:10 PM $70.29 Down $ -0.05 $70.29 $70.29 300
12:08 PM $70.34 Down $ -0.03 $70.34 $70.34 100
12:08 PM $70.34 Up $0.00 $70.34 $70.34 0
12:07 PM $70.37 Down $ -0.06 $70.44 $70.37 1,000
12:06 PM $70.43 Up $0.07 $70.45 $70.38 700
12:05 PM $70.36 Down $ -0.01 $70.36 $70.36 200
12:02 PM $70.37 Down $ -0.13 $70.37 $70.33 500
12:02 PM $70.37 Up $0.00 $70.37 $70.33 0
12:02 PM $70.37 Up $0.00 $70.37 $70.33 0
12:01 PM $70.50 Up $0.04 $70.50 $70.43 900
12:00 PM $70.46 Up $0.09 $70.47 $70.40 1,300
11:59 AM $70.37 Down $ -0.05 $70.39 $70.36 400
11:58 AM $70.42 Down $ -0.10 $70.55 $70.42 800
11:57 AM $70.52 Down $ -0.07 $70.54 $70.52 400
11:56 AM $70.59 Down $ -0.11 $70.66 $70.59 2,000
11:55 AM $70.70 Up $0.10 $70.70 $70.59 700
11:54 AM $70.60 Up $0.13 $70.60 $70.51 800
11:53 AM $70.47 Up $0.02 $70.47 $70.43 300
11:52 AM $70.45 Down $ -0.11 $70.51 $70.43 700
11:51 AM $70.56 Up $0.09 $70.56 $70.51 1,900
11:50 AM $70.47 Down $ -0.13 $70.56 $70.47 700
11:49 AM $70.60 Down $ -0.11 $70.66 $70.60 400
11:48 AM $70.71 Down $ -0.11 $70.74 $70.71 300
11:47 AM $70.82 Down $ -0.05 $70.83 $70.82 200
11:46 AM $70.87 Up $0.01 $70.87 $70.85 1,700
11:44 AM $70.86 Down $ -0.16 $70.94 $70.86 600
11:44 AM $70.86 Up $0.00 $70.94 $70.86 0
11:43 AM $71.02 Down $ -0.20 $71.15 $70.99 3,200
11:42 AM $71.22 Up $0.01 $71.22 $71.14 400
11:41 AM $71.21 Down $ -0.04 $71.21 $71.21 100
11:39 AM $71.25 Up $0.05 $71.26 $71.22 800
11:39 AM $71.25 Up $0.00 $71.26 $71.22 0
11:37 AM $71.20 Down $ -0.13 $71.22 $71.20 600
11:37 AM $71.20 Up $0.00 $71.22 $71.20 0
11:36 AM $71.33 Down $ -0.18 $71.48 $71.25 2,600
11:35 AM $71.51 Up $0.02 $71.51 $71.50 500
11:34 AM $71.49 Down $ -0.09 $71.54 $71.49 400
11:31 AM $71.58 Down $ -0.07 $71.63 $71.58 300
11:31 AM $71.58 Up $0.00 $71.63 $71.58 0
11:31 AM $71.58 Up $0.00 $71.63 $71.58 0
11:30 AM $71.65 Up $0.09 $71.74 $71.59 3,700
11:29 AM $71.56 Down $ -0.13 $71.62 $71.56 300
11:28 AM $71.69 Down $ -0.05 $71.69 $71.69 400
11:27 AM $71.74 Down $ -0.21 $72.00 $71.74 3,600
11:26 AM $71.95 Down $ -0.17 $71.98 $71.95 1,300
11:24 AM $72.12 Down $ -0.01 $72.16 $72.12 700
11:24 AM $72.12 Up $0.00 $72.16 $72.12 0
11:23 AM $72.13 Down $ -0.01 $72.16 $72.10 2,100
11:22 AM $72.14 Down $ -0.05 $72.16 $72.14 800
11:21 AM $72.19 Down $ -0.09 $72.19 $72.19 200
11:19 AM $72.28 Down $ -0.01 $72.28 $72.25 700
11:19 AM $72.28 Up $0.00 $72.28 $72.25 0
11:18 AM $72.29 Down $ -0.06 $72.32 $72.29 600
11:17 AM $72.35 Down $ -0.02 $72.36 $72.30 1,300
11:16 AM $72.37 Up $0.17 $72.38 $72.22 1,500
11:15 AM $72.20 Up $0.00 $72.20 $72.20 200
11:14 AM $72.20 Up $0.05 $72.20 $72.17 400
11:13 AM $72.15 Down $ -0.03 $72.15 $72.15 200
11:12 AM $72.18 Down $ -0.05 $72.18 $72.18 200
11:10 AM $72.23 Down $ -0.01 $72.23 $72.15 2,500
11:10 AM $72.23 Up $0.00 $72.23 $72.15 0
11:09 AM $72.24 Up $0.06 $72.24 $72.24 100
11:07 AM $72.18 Up $0.08 $72.18 $72.18 300
11:07 AM $72.18 Up $0.00 $72.18 $72.18 0
11:06 AM $72.10 Up $0.02 $72.10 $72.09 300
11:05 AM $72.08 Up $0.07 $72.08 $72.03 300
11:04 AM $72.01 Up $0.01 $72.01 $72.01 100
11:03 AM $72.00 Up $0.05 $72.00 $71.98 300
11:01 AM $71.95 Down $ -0.08 $72.07 $71.88 4,300
11:01 AM $71.95 Up $0.00 $72.07 $71.88 0
11:00 AM $72.03 Down $ -0.05 $72.08 $72.03 700
10:59 AM $72.08 Down $ -0.11 $72.11 $72.08 300
10:56 AM $72.19 Up $0.04 $72.19 $72.15 300
10:56 AM $72.19 Up $0.00 $72.19 $72.15 0
10:56 AM $72.19 Up $0.00 $72.19 $72.15 0
10:55 AM $72.15 Down $ -0.07 $72.20 $72.14 1,700
10:53 AM $72.22 Up $0.00 $72.22 $72.22 300
10:53 AM $72.22 Up $0.00 $72.22 $72.22 0
10:52 AM $72.22 Up $0.11 $72.22 $72.03 2,900
10:51 AM $72.11 Up $0.07 $72.11 $72.06 200
10:50 AM $72.04 Up $0.02 $72.04 $72.04 100
10:49 AM $72.02 Up $0.00 $72.06 $72.02 500
10:47 AM $72.02 Up $0.09 $72.02 $71.90 1,100
10:47 AM $72.02 Up $0.00 $72.02 $71.90 0
10:46 AM $71.93 Down $ -0.05 $71.93 $71.91 300
10:45 AM $71.98 Up $0.07 $71.98 $71.84 2,400
10:44 AM $71.91 Up $0.07 $71.91 $71.85 1,900
10:43 AM $71.84 Up $0.02 $71.84 $71.84 100
10:42 AM $71.82 Down $ -0.02 $71.85 $71.79 1,200
10:41 AM $71.84 Up $0.02 $71.84 $71.84 100
10:40 AM $71.82 Down $ -0.03 $71.82 $71.82 100
10:39 AM $71.85 Down $0.00 $71.88 $71.84 1,200
10:38 AM $71.85 Up $0.13 $71.85 $71.71 900
10:37 AM $71.72 Up $0.07 $71.72 $71.69 600
10:36 AM $71.65 Up $0.09 $71.65 $71.59 2,100
10:35 AM $71.56 Down $ -0.01 $71.59 $71.52 1,500
10:34 AM $71.57 Up $0.04 $71.57 $71.57 300
10:33 AM $71.53 Down $ -0.06 $71.56 $71.53 1,000
10:32 AM $71.59 Up $0.03 $71.59 $71.58 200
10:31 AM $71.56 Down $ -0.02 $71.56 $71.56 100
10:30 AM $71.58 Down $ -0.05 $71.58 $71.58 100
10:29 AM $71.63 Up $0.06 $71.63 $71.59 200
10:28 AM $71.57 Up $0.01 $71.57 $71.56 200
10:26 AM $71.56 Down $ -0.01 $71.58 $71.53 1,600
10:26 AM $71.56 Up $0.00 $71.58 $71.53 0
10:24 AM $71.57 Down $ -0.09 $71.57 $71.57 100
10:24 AM $71.57 Up $0.00 $71.57 $71.57 0
10:23 AM $71.66 Up $0.01 $71.68 $71.66 500
10:22 AM $71.65 Down $ -0.11 $71.76 $71.65 2,500
10:20 AM $71.76 Down $ -0.10 $71.89 $71.76 800
10:20 AM $71.76 Up $0.00 $71.89 $71.76 0
10:18 AM $71.86 Down $ -0.13 $71.95 $71.86 1,700
10:18 AM $71.86 Up $0.00 $71.95 $71.86 0
10:17 AM $71.99 Down $ -0.01 $71.99 $71.99 100
10:16 AM $72.00 Up $0.14 $72.00 $71.84 900
10:15 AM $71.86 Up $0.06 $71.86 $71.80 1,200
10:12 AM $71.80 Down $ -0.21 $71.98 $71.80 2,300
10:12 AM $71.80 Up $0.00 $71.98 $71.80 0
10:12 AM $71.80 Up $0.00 $71.98 $71.80 0
10:11 AM $72.01 Up $0.14 $72.01 $71.88 1,000
10:10 AM $71.87 Down $ -0.13 $71.90 $71.87 700
10:09 AM $72.00 Down $ -0.06 $72.03 $71.99 400
10:08 AM $72.06 Down $ -0.19 $72.19 $72.01 1,300
10:07 AM $72.25 Down $ -0.02 $72.25 $72.25 200
10:06 AM $72.27 Up $0.04 $72.27 $72.24 800
10:05 AM $72.23 Down $ -0.07 $72.27 $72.23 600
10:04 AM $72.30 Down $ -0.10 $72.44 $72.30 2,700
10:03 AM $72.40 Up $0.02 $72.40 $72.37 500
10:02 AM $72.38 Up $0.02 $72.38 $72.38 100
10:01 AM $72.36 Up $0.09 $72.36 $72.29 1,000
10:00 AM $72.27 Up $0.02 $72.27 $72.27 200
09:59 AM $72.25 Up $0.02 $72.26 $72.19 1,600
09:58 AM $72.23 Up $0.05 $72.23 $72.21 500
09:57 AM $72.18 Up $0.03 $72.18 $72.11 1,100
09:56 AM $72.15 Up $0.02 $72.15 $72.11 1,000
09:55 AM $72.13 Up $0.19 $72.18 $71.97 2,700
09:53 AM $71.94 Down $ -0.02 $71.94 $71.92 400
09:53 AM $71.94 Up $0.00 $71.94 $71.92 0
09:52 AM $71.96 Up $0.02 $71.96 $71.94 500
09:51 AM $71.94 Down $ -0.14 $72.03 $71.79 4,500
09:50 AM $72.08 Down $ -0.03 $72.14 $72.08 500
09:48 AM $72.11 Up $0.03 $72.16 $72.11 300
09:48 AM $72.11 Up $0.00 $72.16 $72.11 0
09:47 AM $72.08 Up $0.08 $72.08 $72.00 600
09:46 AM $72.00 Down $ -0.07 $72.06 $72.00 1,700
09:45 AM $72.07 Up $0.07 $72.07 $72.03 300
09:44 AM $72.00 Up $0.19 $72.00 $71.94 300
09:43 AM $71.81 Down $ -0.01 $71.88 $71.78 1,100
09:42 AM $71.82 Up $0.13 $71.82 $71.77 600
09:41 AM $71.69 Up $0.02 $71.75 $71.69 400
09:40 AM $71.67 Up $0.10 $71.84 $71.65 1,500
09:39 AM $71.57 Down $ -0.19 $71.75 $71.57 2,200
09:38 AM $71.76 Up $0.21 $71.86 $71.55 1,000
09:37 AM $71.55 Down $ -0.05 $71.55 $71.55 100
09:36 AM $71.60 Up $0.19 $71.60 $71.60 100
09:35 AM $71.41 Up $0.26 $71.46 $71.16 1,000
09:34 AM $71.15 Up $0.10 $71.15 $71.15 100
09:33 AM $71.05 Up $0.23 $71.05 $70.89 700
09:32 AM $70.82 Down $ -0.09 $70.95 $70.80 1,200
09:31 AM $70.91 Down $ -0.07 $71.03 $70.78 2,100
09:30 AM $70.98 Down $ -1.65 $71.31 $70.53 14,300
Previous close $72.63

One month history

Date Closing Opening High Low Volume
14-12-2018 $68.76 $70.40 $70.63 $68.47 246,900
13-12-2018 $72.63 $72.40 $72.63 $71.94 213,200
12-12-2018 $72.99 $72.91 $73.75 $72.40 259,400
11-12-2018 $71.19 $70.91 $72.11 $70.41 240,900
10-12-2018 $70.84 $69.59 $71.11 $69.25 237,700
07-12-2018 $71.50 $73.40 $73.97 $71.20 216,900
06-12-2018 $71.99 $70.75 $72.12 $70.62 220,300
05-12-2018 $73.42 $73.39 $73.79 $72.99 81,800
04-12-2018 $73.40 $74.50 $74.64 $72.80 252,100
03-12-2018 $75.67 $74.91 $75.97 $74.91 272,900
30-11-2018 $73.62 $74.21 $74.35 $73.42 284,800
29-11-2018 $74.11 $74.24 $74.85 $73.91 202,000
28-11-2018 $72.96 $72.16 $74.16 $72.16 200,300
27-11-2018 $73.89 $74.06 $74.28 $73.33 168,700
26-11-2018 $74.58 $74.95 $74.95 $74.14 271,400
23-11-2018 $74.17 $72.92 $74.22 $72.80 148,500
22-11-2018 $75.80 $76.25 $76.46 $75.67 60,100
21-11-2018 $74.96 $76.31 $76.31 $74.96 395,000
20-11-2018 $74.39 $74.91 $74.91 $73.48 283,500
19-11-2018 $76.39 $77.22 $77.47 $76.04 182,300
16-11-2018 $80.74 $79.80 $81.21 $79.70 237,200
15-11-2018 $79.80 $80.07 $80.55 $79.29 223,300
14-11-2018 $80.00 $79.66 $80.41 $79.18 324,000
13-11-2018 $81.08 $82.82 $82.95 $80.77 326,400
12-11-2018 $83.93 $84.34 $85.24 $83.70 189,200
09-11-2018 $85.13 $84.30 $85.62 $84.18 290,500
08-11-2018 $87.08 $89.23 $89.54 $85.93 290,200
07-11-2018 $89.32 $88.52 $89.48 $88.13 248,300
06-11-2018 $85.22 $84.18 $85.22 $83.97 241,800
05-11-2018 $84.15 $82.99 $84.49 $82.69 279,700
Graphs are not available, please refer to the detailed table
Back to top