Print

Quotes and Market Data

Find a quote

METHANEX CORP

75.77 Up 0.66 (0.87 %)

Delayed : 2019/02/15 16:16:10

  • Previous close $75.11
  • Opening $75.60
  • Price Ask $75.74
  • Price Bid $75.74
  • Size Bid 1
  • Size Ask 1
  • Today High $76.49
  • Today Low $75.10
  • 52 Weeks High $106.39
  • 52 Weeks Low $62.48
  • Volume 253,399

Fundamentals

  • P/E Ratio : 8.23
  • Earnings/Share : 1.17
  • Dividends/Share : $0.43
  • Current Div. Yield : 2.29
  • Market Cap (M) : 5,834.29
  • Shares Out (M) : 77.00
  • Exchange : XTSE
  • Ex Dividend Date : 2019/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $75.77 Down $ -0.03 $75.77 $75.77 21,200
03:59 PM $75.80 Down $ -0.02 $75.87 $75.80 6,400
03:58 PM $75.82 Down $ -0.01 $75.88 $75.80 3,800
03:57 PM $75.83 Up $0.00 $75.87 $75.83 2,200
03:56 PM $75.83 Up $0.08 $75.83 $75.76 4,000
03:55 PM $75.75 Down $ -0.01 $75.78 $75.75 1,400
03:54 PM $75.76 Up $0.00 $75.76 $75.76 600
03:53 PM $75.76 Up $0.04 $75.76 $75.70 3,000
03:52 PM $75.72 Up $0.02 $75.72 $75.66 1,800
03:51 PM $75.70 Up $0.01 $75.70 $75.66 1,900
03:50 PM $75.69 Down $ -0.04 $75.76 $75.68 2,500
03:49 PM $75.73 Up $0.00 $75.76 $75.70 2,500
03:48 PM $75.73 Down $ -0.04 $75.77 $75.73 2,100
03:47 PM $75.77 Down $ -0.02 $75.81 $75.77 1,000
03:46 PM $75.79 Up $0.02 $75.81 $75.77 2,200
03:45 PM $75.77 Up $0.00 $75.77 $75.75 1,300
03:44 PM $75.77 Up $0.05 $75.77 $75.71 1,700
03:43 PM $75.72 Down $ -0.01 $75.73 $75.71 800
03:42 PM $75.73 Up $0.04 $75.73 $75.69 2,700
03:41 PM $75.69 Down $ -0.03 $75.69 $75.69 400
03:40 PM $75.72 Down $ -0.13 $75.82 $75.69 3,400
03:39 PM $75.85 Down $ -0.05 $75.86 $75.82 1,200
03:38 PM $75.90 Up $0.03 $75.90 $75.87 900
03:37 PM $75.87 Up $0.00 $75.89 $75.87 500
03:36 PM $75.87 Down $ -0.04 $75.89 $75.86 300
03:35 PM $75.91 Down $ -0.08 $75.95 $75.90 2,000
03:34 PM $75.99 Up $0.04 $75.99 $75.96 1,000
03:33 PM $75.95 Down $ -0.01 $75.96 $75.95 300
03:32 PM $75.96 Down $ -0.02 $75.96 $75.96 100
03:31 PM $75.98 Up $0.05 $76.00 $75.96 1,100
03:30 PM $75.93 Down $ -0.05 $75.97 $75.93 700
03:29 PM $75.98 Up $0.05 $75.98 $75.96 500
03:27 PM $75.93 Down $ -0.02 $75.95 $75.91 2,800
03:27 PM $75.93 Up $0.00 $75.95 $75.91 0
03:26 PM $75.95 Down $ -0.01 $75.96 $75.94 1,400
03:25 PM $75.96 Up $0.02 $75.96 $75.94 900
03:24 PM $75.94 Down $ -0.04 $75.99 $75.94 700
03:23 PM $75.98 Up $0.07 $75.98 $75.95 700
03:22 PM $75.91 Down $ -0.05 $75.92 $75.91 300
03:20 PM $75.96 Down $ -0.02 $76.02 $75.96 2,700
03:20 PM $75.96 Up $0.00 $76.02 $75.96 0
03:19 PM $75.98 Down $ -0.03 $76.06 $75.98 800
03:18 PM $76.01 Up $0.01 $76.01 $76.01 200
03:17 PM $76.00 Up $0.01 $76.00 $76.00 100
03:16 PM $75.99 Up $0.05 $75.99 $75.93 1,700
03:15 PM $75.94 Up $0.01 $75.97 $75.94 300
03:13 PM $75.93 Down $ -0.01 $75.97 $75.93 500
03:13 PM $75.93 Up $0.00 $75.97 $75.93 0
03:12 PM $75.94 Up $0.02 $75.96 $75.93 1,600
03:11 PM $75.92 Up $0.00 $75.93 $75.90 700
03:10 PM $75.92 Up $0.00 $75.92 $75.91 1,100
03:09 PM $75.92 Down $ -0.06 $75.98 $75.92 300
03:08 PM $75.98 Up $0.04 $75.99 $75.96 600
03:07 PM $75.95 Down $ -0.01 $75.95 $75.95 300
03:06 PM $75.95 Up $0.04 $75.95 $75.95 100
03:05 PM $75.91 Up $0.09 $75.91 $75.80 2,300
03:04 PM $75.82 Down $ -0.02 $75.82 $75.80 700
03:03 PM $75.84 Up $0.06 $75.84 $75.77 800
03:02 PM $75.78 Down $ -0.05 $75.78 $75.75 500
03:01 PM $75.83 Up $0.02 $75.83 $75.81 1,900
03:00 PM $75.81 Down $ -0.19 $75.96 $75.81 2,900
02:59 PM $76.00 Up $0.06 $76.00 $75.96 300
02:58 PM $75.94 Up $0.02 $75.94 $75.94 300
02:57 PM $75.92 Up $0.05 $75.92 $75.88 300
02:56 PM $75.87 Up $0.08 $75.87 $75.77 2,300
02:55 PM $75.79 Up $0.03 $75.79 $75.79 200
02:54 PM $75.76 Up $0.01 $75.76 $75.76 200
02:53 PM $75.75 Up $0.00 $75.75 $75.68 2,800
02:52 PM $75.75 Up $0.02 $75.77 $75.75 300
02:51 PM $75.73 Up $0.01 $75.75 $75.73 200
02:49 PM $75.72 Up $0.03 $75.72 $75.70 300
02:49 PM $75.72 Up $0.00 $75.72 $75.70 0
02:48 PM $75.69 Up $0.07 $75.69 $75.65 600
02:45 PM $75.62 Up $0.00 $75.62 $75.61 300
02:45 PM $75.62 Up $0.00 $75.62 $75.61 0
02:45 PM $75.62 Up $0.00 $75.62 $75.61 0
02:44 PM $75.62 Up $0.01 $75.66 $75.60 1,500
02:42 PM $75.61 Down $ -0.01 $75.61 $75.61 100
02:42 PM $75.61 Up $0.00 $75.61 $75.61 0
02:41 PM $75.62 Down $ -0.05 $75.66 $75.62 200
02:40 PM $75.67 Up $0.06 $75.67 $75.67 100
02:37 PM $75.61 Up $0.03 $75.61 $75.61 100
02:37 PM $75.61 Up $0.00 $75.61 $75.61 0
02:37 PM $75.61 Up $0.00 $75.61 $75.61 0
02:35 PM $75.58 Up $0.03 $75.58 $75.56 600
02:35 PM $75.58 Up $0.00 $75.58 $75.56 0
02:34 PM $75.55 Up $0.06 $75.55 $75.50 700
02:32 PM $75.49 Up $0.09 $75.49 $75.49 200
02:32 PM $75.49 Up $0.00 $75.49 $75.49 0
02:30 PM $75.40 Up $0.00 $75.40 $75.36 1,000
02:30 PM $75.40 Up $0.00 $75.40 $75.36 0
02:29 PM $75.40 Down $ -0.10 $75.47 $75.38 2,600
02:27 PM $75.50 Up $0.02 $75.50 $75.50 100
02:27 PM $75.50 Up $0.00 $75.50 $75.50 0
02:26 PM $75.48 Up $0.02 $75.52 $75.46 1,100
02:25 PM $75.46 Up $0.00 $75.46 $75.45 300
02:23 PM $75.46 Down $ -0.06 $75.52 $75.46 400
02:23 PM $75.46 Up $0.00 $75.52 $75.46 0
02:22 PM $75.52 Up $0.00 $75.52 $75.52 100
02:21 PM $75.52 Up $0.04 $75.54 $75.52 1,200
02:20 PM $75.48 Up $0.00 $75.48 $75.44 800
02:19 PM $75.48 Up $0.03 $75.48 $75.48 100
02:18 PM $75.45 Up $0.02 $75.45 $75.44 200
02:17 PM $75.43 Up $0.02 $75.44 $75.37 600
02:16 PM $75.41 Up $0.03 $75.42 $75.39 400
02:15 PM $75.38 Up $0.00 $75.38 $75.38 700
02:13 PM $75.38 Down $ -0.10 $75.38 $75.38 300
02:13 PM $75.38 Up $0.00 $75.38 $75.38 0
02:12 PM $75.48 Up $0.07 $75.48 $75.44 700
02:11 PM $75.41 Down $ -0.06 $75.45 $75.41 500
02:09 PM $75.47 Up $0.00 $75.55 $75.47 800
02:09 PM $75.47 Up $0.00 $75.55 $75.47 0
02:08 PM $75.47 Up $0.00 $75.48 $75.47 200
02:07 PM $75.47 Up $0.00 $75.48 $75.47 300
02:05 PM $75.47 Up $0.03 $75.47 $75.47 200
02:05 PM $75.47 Up $0.00 $75.47 $75.47 0
02:04 PM $75.44 Down $ -0.04 $75.44 $75.44 100
02:02 PM $75.48 Up $0.06 $75.48 $75.45 600
02:02 PM $75.48 Up $0.00 $75.48 $75.45 0
02:01 PM $75.42 Up $0.02 $75.42 $75.41 1,200
02:00 PM $75.40 Down $ -0.11 $75.49 $75.39 1,600
01:58 PM $75.51 Up $0.01 $75.51 $75.51 100
01:58 PM $75.51 Up $0.00 $75.51 $75.51 0
01:57 PM $75.50 Down $ -0.01 $75.53 $75.50 200
01:56 PM $75.51 Down $ -0.02 $75.51 $75.51 100
01:55 PM $75.53 Up $0.03 $75.53 $75.49 400
01:54 PM $75.50 Up $0.05 $75.50 $75.48 800
01:53 PM $75.45 Down $ -0.04 $75.45 $75.45 300
01:52 PM $75.49 Up $0.03 $75.54 $75.49 500
01:51 PM $75.46 Up $0.06 $75.46 $75.43 200
01:49 PM $75.40 Up $0.02 $75.40 $75.37 300
01:49 PM $75.40 Up $0.00 $75.40 $75.37 0
01:48 PM $75.38 Down $ -0.01 $75.38 $75.36 300
01:47 PM $75.39 Up $0.00 $75.39 $75.39 100
01:46 PM $75.39 Up $0.03 $75.39 $75.37 400
01:43 PM $75.36 Up $0.03 $75.39 $75.36 1,300
01:43 PM $75.36 Up $0.00 $75.39 $75.36 0
01:43 PM $75.36 Up $0.00 $75.39 $75.36 0
01:42 PM $75.33 Down $ -0.11 $75.41 $75.32 2,500
01:41 PM $75.44 Up $0.02 $75.44 $75.44 200
01:40 PM $75.42 Up $0.12 $75.42 $75.33 900
01:37 PM $75.30 Up $0.04 $75.30 $75.30 300
01:37 PM $75.30 Up $0.00 $75.30 $75.30 0
01:37 PM $75.30 Up $0.00 $75.30 $75.30 0
01:36 PM $75.26 Down $ -0.04 $75.28 $75.26 300
01:35 PM $75.30 Up $0.07 $75.30 $75.26 500
01:34 PM $75.23 Down $ -0.01 $75.23 $75.23 100
01:33 PM $75.24 Up $0.06 $75.24 $75.24 100
01:32 PM $75.18 Up $0.02 $75.19 $75.15 700
01:31 PM $75.16 Down $ -0.03 $75.16 $75.16 100
01:30 PM $75.19 Up $0.03 $75.19 $75.19 200
01:27 PM $75.16 Down $ -0.03 $75.16 $75.14 1,400
01:27 PM $75.16 Up $0.00 $75.16 $75.14 0
01:27 PM $75.16 Up $0.00 $75.16 $75.14 0
01:26 PM $75.19 Up $0.02 $75.19 $75.19 100
01:23 PM $75.17 Up $0.04 $75.17 $75.13 800
01:23 PM $75.17 Up $0.00 $75.17 $75.13 0
01:23 PM $75.17 Up $0.00 $75.17 $75.13 0
01:22 PM $75.13 Down $ -0.08 $75.19 $75.10 1,700
01:20 PM $75.21 Down $ -0.02 $75.21 $75.18 1,100
01:20 PM $75.21 Up $0.00 $75.21 $75.18 0
01:19 PM $75.23 Up $0.02 $75.23 $75.23 100
01:16 PM $75.21 Up $0.05 $75.21 $75.19 500
01:16 PM $75.21 Up $0.00 $75.21 $75.19 0
01:16 PM $75.21 Up $0.00 $75.21 $75.19 0
01:15 PM $75.16 Down $ -0.06 $75.20 $75.16 200
01:11 PM $75.22 Up $0.04 $75.22 $75.22 100
01:11 PM $75.22 Up $0.00 $75.22 $75.22 0
01:11 PM $75.22 Up $0.00 $75.22 $75.22 0
01:11 PM $75.22 Up $0.00 $75.22 $75.22 0
01:10 PM $75.18 Down $ -0.06 $75.18 $75.18 100
01:09 PM $75.24 Up $0.02 $75.26 $75.24 400
01:08 PM $75.22 Down $ -0.08 $75.26 $75.13 2,400
01:06 PM $75.30 Down $ -0.02 $75.30 $75.30 300
01:06 PM $75.30 Up $0.00 $75.30 $75.30 0
01:05 PM $75.32 Down $ -0.12 $75.40 $75.32 900
01:04 PM $75.44 Up $0.00 $75.46 $75.44 200
01:03 PM $75.44 Down $ -0.02 $75.44 $75.44 100
01:02 PM $75.46 Down $ -0.05 $75.48 $75.46 800
12:58 PM $75.51 Up $0.00 $75.51 $75.51 200
12:58 PM $75.51 Up $0.00 $75.51 $75.51 0
12:58 PM $75.51 Up $0.00 $75.51 $75.51 0
12:58 PM $75.51 Up $0.00 $75.51 $75.51 0
12:57 PM $75.51 Up $0.00 $75.51 $75.51 200
12:55 PM $75.51 Up $0.09 $75.51 $75.44 600
12:55 PM $75.51 Up $0.00 $75.51 $75.44 0
12:54 PM $75.42 Down $ -0.03 $75.46 $75.39 1,200
12:52 PM $75.45 Up $0.00 $75.45 $75.45 100
12:52 PM $75.45 Up $0.00 $75.45 $75.45 0
12:51 PM $75.45 Down $ -0.06 $75.45 $75.45 200
12:49 PM $75.51 Up $0.00 $75.51 $75.51 100
12:49 PM $75.51 Up $0.00 $75.51 $75.51 0
12:48 PM $75.51 Up $0.00 $75.51 $75.51 200
12:46 PM $75.51 Down $ -0.03 $75.51 $75.51 100
12:46 PM $75.51 Up $0.00 $75.51 $75.51 0
12:45 PM $75.54 Up $0.06 $75.54 $75.54 100
12:44 PM $75.48 Down $ -0.03 $75.48 $75.48 100
12:43 PM $75.51 Down $ -0.15 $75.60 $75.46 3,600
12:40 PM $75.66 Up $0.03 $75.66 $75.64 300
12:40 PM $75.66 Up $0.00 $75.66 $75.64 0
12:40 PM $75.66 Up $0.00 $75.66 $75.64 0
12:39 PM $75.63 Up $0.03 $75.63 $75.62 400
12:37 PM $75.60 Down $ -0.02 $75.60 $75.60 100
12:37 PM $75.60 Up $0.00 $75.60 $75.60 0
12:36 PM $75.62 Down $ -0.01 $75.62 $75.60 200
12:34 PM $75.63 Down $ -0.02 $75.68 $75.63 400
12:34 PM $75.63 Up $0.00 $75.68 $75.63 0
12:33 PM $75.65 Down $ -0.03 $75.67 $75.65 300
12:32 PM $75.68 Down $ -0.01 $75.68 $75.67 200
12:31 PM $75.69 Down $ -0.03 $75.73 $75.69 600
12:30 PM $75.72 Down $ -0.03 $75.77 $75.72 1,200
12:29 PM $75.75 Up $0.01 $75.75 $75.75 100
12:26 PM $75.74 Down $ -0.02 $75.74 $75.72 200
12:26 PM $75.74 Up $0.00 $75.74 $75.72 0
12:26 PM $75.74 Up $0.00 $75.74 $75.72 0
12:25 PM $75.76 Down $ -0.01 $75.76 $75.76 100
12:23 PM $75.77 Down $ -0.04 $75.80 $75.77 200
12:23 PM $75.77 Up $0.00 $75.80 $75.77 0
12:19 PM $75.81 Down $ -0.08 $75.84 $75.81 500
12:19 PM $75.81 Up $0.00 $75.84 $75.81 0
12:19 PM $75.81 Up $0.00 $75.84 $75.81 0
12:19 PM $75.81 Up $0.00 $75.84 $75.81 0
12:17 PM $75.89 Up $0.05 $75.93 $75.89 600
12:17 PM $75.89 Up $0.00 $75.93 $75.89 0
12:16 PM $75.84 Down $ -0.07 $75.88 $75.84 300
12:15 PM $75.91 Up $0.06 $75.91 $75.82 1,600
12:14 PM $75.85 Up $0.05 $75.85 $75.85 100
12:13 PM $75.80 Up $0.01 $75.80 $75.80 100
12:10 PM $75.79 Down $ -0.07 $75.86 $75.79 300
12:10 PM $75.79 Up $0.00 $75.86 $75.79 0
12:10 PM $75.79 Up $0.00 $75.86 $75.79 0
12:08 PM $75.86 Up $0.18 $75.86 $75.70 1,100
12:08 PM $75.86 Up $0.00 $75.86 $75.70 0
12:07 PM $75.68 Up $0.03 $75.68 $75.65 300
12:05 PM $75.65 Up $0.00 $75.65 $75.65 100
12:05 PM $75.65 Up $0.00 $75.65 $75.65 0
12:02 PM $75.65 Down $ -0.19 $75.80 $75.61 1,900
12:02 PM $75.65 Up $0.00 $75.80 $75.61 0
12:02 PM $75.65 Up $0.00 $75.80 $75.61 0
12:01 PM $75.84 Down $ -0.04 $75.86 $75.84 500
12:00 PM $75.88 Up $0.00 $75.88 $75.88 100
11:56 AM $75.88 Down $ -0.05 $75.93 $75.88 200
11:56 AM $75.88 Up $0.00 $75.93 $75.88 0
11:56 AM $75.88 Up $0.00 $75.93 $75.88 0
11:56 AM $75.88 Up $0.00 $75.93 $75.88 0
11:55 AM $75.93 Up $0.04 $75.93 $75.91 300
11:54 AM $75.89 Down $ -0.02 $75.89 $75.88 200
11:53 AM $75.91 Down $ -0.02 $75.91 $75.91 100
11:52 AM $75.93 Up $0.02 $75.93 $75.93 100
11:51 AM $75.91 Down $ -0.02 $75.95 $75.91 300
11:50 AM $75.93 Down $ -0.03 $75.93 $75.93 100
11:48 AM $75.96 Up $0.03 $75.96 $75.93 200
11:48 AM $75.96 Up $0.00 $75.96 $75.93 0
11:45 AM $75.93 Up $0.03 $75.93 $75.90 800
11:45 AM $75.93 Up $0.00 $75.93 $75.90 0
11:45 AM $75.93 Up $0.00 $75.93 $75.90 0
11:44 AM $75.90 Up $0.00 $75.95 $75.90 600
11:43 AM $75.90 Down $ -0.05 $75.93 $75.83 1,600
11:42 AM $75.95 Up $0.06 $75.95 $75.88 900
11:41 AM $75.89 Down $ -0.06 $75.89 $75.89 100
11:39 AM $75.95 Down $ -0.04 $75.95 $75.89 500
11:39 AM $75.95 Up $0.00 $75.95 $75.89 0
11:35 AM $75.99 Down $ -0.07 $76.01 $75.99 400
11:35 AM $75.99 Up $0.00 $76.01 $75.99 0
11:35 AM $75.99 Up $0.00 $76.01 $75.99 0
11:35 AM $75.99 Up $0.00 $76.01 $75.99 0
11:33 AM $76.06 Up $0.05 $76.06 $76.02 300
11:33 AM $76.06 Up $0.00 $76.06 $76.02 0
11:32 AM $76.01 Up $0.04 $76.01 $75.98 600
11:31 AM $75.97 Down $ -0.03 $75.97 $75.94 400
11:30 AM $76.00 Down $ -0.03 $76.00 $76.00 100
11:29 AM $76.03 Down $ -0.01 $76.03 $76.03 600
11:28 AM $76.04 Up $0.07 $76.06 $76.02 900
11:27 AM $75.97 Down $ -0.03 $75.97 $75.97 100
11:26 AM $76.00 Up $0.08 $76.05 $75.96 500
11:25 AM $75.92 Up $0.06 $75.92 $75.92 100
11:22 AM $75.86 Up $0.04 $75.86 $75.84 200
11:22 AM $75.86 Up $0.00 $75.86 $75.84 0
11:22 AM $75.86 Up $0.00 $75.86 $75.84 0
11:21 AM $75.82 Down $ -0.04 $75.82 $75.79 400
11:19 AM $75.86 Up $0.02 $75.88 $75.86 300
11:19 AM $75.86 Up $0.00 $75.88 $75.86 0
11:18 AM $75.84 Down $ -0.07 $75.84 $75.80 1,100
11:17 AM $75.91 Up $0.00 $75.91 $75.91 100
11:16 AM $75.91 Up $0.01 $75.91 $75.84 1,000
11:12 AM $75.90 Down $ -0.05 $75.95 $75.89 800
11:12 AM $75.90 Up $0.00 $75.95 $75.89 0
11:12 AM $75.90 Up $0.00 $75.95 $75.89 0
11:12 AM $75.90 Up $0.00 $75.95 $75.89 0
11:10 AM $75.95 Down $ -0.05 $75.95 $75.95 200
11:10 AM $75.95 Up $0.00 $75.95 $75.95 0
11:09 AM $76.00 Up $0.08 $76.00 $76.00 100
11:07 AM $75.92 Up $0.07 $75.92 $75.88 700
11:07 AM $75.92 Up $0.00 $75.92 $75.88 0
11:06 AM $75.85 Down $ -0.15 $75.90 $75.85 200
11:05 AM $76.00 Down $ -0.02 $76.01 $76.00 200
11:04 AM $76.02 Up $0.07 $76.02 $75.96 700
11:01 AM $75.95 Up $0.06 $75.96 $75.88 2,100
11:01 AM $75.95 Up $0.00 $75.96 $75.88 0
11:01 AM $75.95 Up $0.00 $75.96 $75.88 0
10:59 AM $75.89 Down $ -0.01 $75.90 $75.85 1,400
10:59 AM $75.89 Up $0.00 $75.90 $75.85 0
10:57 AM $75.90 Down $ -0.03 $75.91 $75.90 400
10:57 AM $75.90 Up $0.00 $75.91 $75.90 0
10:56 AM $75.93 Up $0.00 $75.93 $75.93 100
10:55 AM $75.93 Up $0.10 $75.95 $75.89 1,500
10:54 AM $75.83 Down $ -0.04 $75.87 $75.83 200
10:52 AM $75.87 Down $ -0.05 $75.88 $75.87 400
10:52 AM $75.87 Up $0.00 $75.88 $75.87 0
10:51 AM $75.92 Up $0.01 $75.92 $75.86 1,200
10:50 AM $75.91 Up $0.10 $75.93 $75.84 4,300
10:49 AM $75.81 Up $0.05 $75.81 $75.79 800
10:48 AM $75.76 Down $ -0.08 $75.76 $75.76 100
10:47 AM $75.84 Up $0.05 $75.84 $75.84 100
10:45 AM $75.79 Up $0.07 $75.79 $75.79 100
10:45 AM $75.79 Up $0.00 $75.79 $75.79 0
10:44 AM $75.72 Down $ -0.03 $75.72 $75.71 200
10:43 AM $75.75 Down $ -0.12 $75.80 $75.75 400
10:42 AM $75.87 Up $0.05 $75.87 $75.87 100
10:41 AM $75.82 Up $0.04 $75.85 $75.78 2,300
10:40 AM $75.78 Up $0.07 $75.78 $75.72 600
10:39 AM $75.71 Down $ -0.04 $75.71 $75.71 100
10:38 AM $75.75 Down $ -0.05 $75.80 $75.75 300
10:36 AM $75.80 Up $0.08 $75.80 $75.72 400
10:36 AM $75.80 Up $0.00 $75.80 $75.72 0
10:33 AM $75.72 Down $ -0.04 $75.72 $75.68 500
10:33 AM $75.72 Up $0.00 $75.72 $75.68 0
10:33 AM $75.72 Up $0.00 $75.72 $75.68 0
10:31 AM $75.76 Up $0.03 $75.76 $75.76 800
10:31 AM $75.76 Up $0.00 $75.76 $75.76 0
10:30 AM $75.73 Up $0.00 $75.73 $75.73 100
10:29 AM $75.73 Down $ -0.04 $75.82 $75.70 1,200
10:28 AM $75.77 Up $0.01 $75.82 $75.77 600
10:26 AM $75.76 Up $0.20 $75.76 $75.58 2,500
10:26 AM $75.76 Up $0.00 $75.76 $75.58 0
10:25 AM $75.56 Down $ -0.03 $75.56 $75.53 600
10:24 AM $75.59 Up $0.03 $75.64 $75.55 2,500
10:23 AM $75.56 Up $0.03 $75.56 $75.53 300
10:22 AM $75.53 Up $0.04 $75.53 $75.53 400
10:21 AM $75.49 Down $ -0.04 $75.50 $75.49 500
10:19 AM $75.53 Down $ -0.07 $75.58 $75.49 1,200
10:19 AM $75.53 Up $0.00 $75.58 $75.49 0
10:18 AM $75.60 Down $ -0.01 $75.64 $75.60 300
10:17 AM $75.61 Down $ -0.02 $75.66 $75.58 1,700
10:15 AM $75.63 Down $ -0.01 $75.63 $75.63 200
10:15 AM $75.63 Up $0.00 $75.63 $75.63 0
10:14 AM $75.64 Up $0.00 $75.64 $75.64 200
10:13 AM $75.64 Down $ -0.03 $75.64 $75.64 300
10:12 AM $75.67 Up $0.08 $75.75 $75.67 500
10:11 AM $75.59 Up $0.00 $75.68 $75.59 1,100
10:09 AM $75.59 Down $ -0.01 $75.59 $75.59 200
10:09 AM $75.59 Up $0.00 $75.59 $75.59 0
10:08 AM $75.60 Down $ -0.15 $75.60 $75.60 100
10:07 AM $75.75 Up $0.01 $75.75 $75.75 100
10:06 AM $75.74 Up $0.10 $75.74 $75.74 100
10:05 AM $75.64 Down $ -0.04 $75.78 $75.64 500
10:04 AM $75.68 Up $0.08 $75.68 $75.64 300
10:03 AM $75.60 Down $ -0.04 $75.60 $75.52 900
10:01 AM $75.64 Up $0.01 $75.68 $75.52 2,500
10:01 AM $75.64 Up $0.00 $75.68 $75.52 0
10:00 AM $75.63 Down $ -0.07 $75.63 $75.63 100
09:59 AM $75.70 Up $0.16 $75.70 $75.58 600
09:58 AM $75.54 Up $0.07 $75.54 $75.48 200
09:57 AM $75.47 Up $0.00 $75.47 $75.42 800
09:56 AM $75.47 Up $0.09 $75.47 $75.47 100
09:55 AM $75.38 Down $ -0.02 $75.46 $75.30 1,100
09:54 AM $75.40 Down $ -0.13 $75.47 $75.38 1,500
09:53 AM $75.53 Down $ -0.06 $75.65 $75.47 1,700
09:52 AM $75.59 Up $0.00 $75.71 $75.50 1,500
09:51 AM $75.59 Up $0.13 $75.59 $75.52 200
09:50 AM $75.46 Down $ -0.18 $75.72 $75.39 2,300
09:49 AM $75.64 Down $ -0.14 $75.73 $75.61 1,100
09:48 AM $75.78 Down $ -0.30 $75.99 $75.78 400
09:47 AM $76.08 Up $0.05 $76.08 $75.96 800
09:46 AM $76.03 Down $ -0.18 $76.03 $76.03 200
09:45 AM $76.21 Up $0.04 $76.21 $76.19 400
09:44 AM $76.17 Down $ -0.06 $76.17 $76.17 100
09:43 AM $76.23 Down $ -0.08 $76.23 $76.23 100
09:42 AM $76.31 Up $0.15 $76.31 $76.22 400
09:41 AM $76.16 Down $ -0.15 $76.24 $76.16 300
09:40 AM $76.31 Down $ -0.18 $76.35 $76.31 400
09:39 AM $76.49 Up $0.45 $76.49 $76.06 2,400
09:38 AM $76.04 Up $0.27 $76.04 $75.82 1,000
09:37 AM $75.77 Up $0.07 $75.77 $75.77 100
09:36 AM $75.70 Up $0.17 $75.70 $75.48 600
09:35 AM $75.53 Up $0.15 $75.54 $75.23 4,400
09:34 AM $75.38 Up $0.27 $75.38 $75.38 400
09:31 AM $75.11 Down $ -0.49 $75.11 $75.11 100
09:31 AM $75.11 Up $0.00 $75.11 $75.11 0
09:31 AM $75.11 Up $0.00 $75.11 $75.11 0
09:30 AM $75.60 Up $0.49 $75.60 $75.60 2,000
Previous close $75.11

One month history

Date Closing Opening High Low Volume
15-02-2019 $75.77 $75.88 $76.06 $75.10 170,900
14-02-2019 $75.11 $75.66 $76.25 $74.98 156,200
13-02-2019 $74.85 $74.42 $75.12 $73.99 235,700
12-02-2019 $74.35 $73.14 $74.45 $72.91 204,700
11-02-2019 $71.51 $70.68 $71.69 $70.68 129,100
08-02-2019 $69.72 $69.74 $70.13 $69.45 155,728
07-02-2019 $70.50 $70.63 $71.30 $70.29 231,200
06-02-2019 $71.40 $71.50 $71.78 $71.11 179,900
05-02-2019 $73.53 $73.87 $73.87 $73.31 262,200
04-02-2019 $73.37 $72.98 $73.82 $72.63 147,400
01-02-2019 $72.68 $72.41 $72.84 $71.96 203,600
31-01-2019 $71.60 $72.98 $73.16 $69.98 353,900
30-01-2019 $75.59 $75.13 $76.10 $74.71 164,700
29-01-2019 $75.26 $76.41 $76.42 $75.20 224,700
28-01-2019 $75.62 $75.08 $75.78 $74.89 128,400
25-01-2019 $76.36 $75.59 $76.54 $75.57 208,000
24-01-2019 $73.95 $73.93 $74.10 $73.42 142,800
23-01-2019 $72.83 $73.16 $73.24 $72.42 181,100
22-01-2019 $74.55 $73.64 $74.94 $73.41 236,400
21-01-2019 $78.09 $77.82 $78.72 $77.62 76,200
18-01-2019 $78.27 $78.08 $78.73 $77.72 438,000
17-01-2019 $75.81 $73.49 $75.85 $73.49 215,400
16-01-2019 $73.81 $73.70 $74.30 $73.39 160,700
15-01-2019 $72.26 $72.07 $72.62 $71.89 215,900
14-01-2019 $72.67 $72.40 $73.45 $72.28 153,700
11-01-2019 $72.77 $72.98 $73.39 $72.63 118,400
10-01-2019 $73.85 $73.67 $74.28 $72.84 161,700
09-01-2019 $73.93 $73.27 $74.48 $72.89 261,800
08-01-2019 $73.03 $71.87 $73.47 $71.87 358,900
07-01-2019 $70.86 $70.21 $70.87 $69.70 281,300
Graphs are not available, please refer to the detailed table
Back to top