Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (NY: PGH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.036 6.090 5.988 6.076 1,149,794 +0.04(+0.67%)
Apr 27, 2012 6.029 6.090 6.009 6.036 1,667,853 +0.03(+0.56%)
Apr 26, 2012 5.887 6.049 5.880 6.002 2,226,700 +0.12(+2.07%)
Apr 25, 2012 5.866 5.894 5.839 5.880 1,924,794 +0.04(+0.70%)
Apr 24, 2012 5.846 5.873 5.819 5.839 2,270,333 +0.03(+0.47%)
Apr 23, 2012 5.795 5.819 5.731 5.812 1,608,754 -0.03(-0.46%)
Apr 20, 2012 5.860 5.897 5.794 5.839 1,199,040 +0.03(+0.58%)
Apr 19, 2012 5.887 5.900 5.792 5.805 1,958,299 -0.12(-2.06%)
Apr 18, 2012 5.982 5.988 5.900 5.927 2,362,294 -0.05(-0.79%)
Apr 17, 2012 6.036 6.049 5.961 5.975 2,195,851 +0.00(+0.00%)
Apr 16, 2012 6.083 6.083 5.968 5.975 1,723,918 -0.09(-1.56%)
Apr 13, 2012 6.144 6.151 6.051 6.070 1,405,563 -0.07(-1.21%)
Apr 12, 2012 6.070 6.158 6.049 6.144 1,705,495 +0.13(+2.14%)
Apr 11, 2012 6.029 6.097 6.002 6.015 1,985,014 +0.04(+0.68%)
Apr 10, 2012 6.144 6.171 5.927 5.975 2,568,909 -0.18(-2.86%)
Apr 09, 2012 6.090 6.171 6.063 6.151 2,497,870 -0.01(-0.11%)
Apr 05, 2012 6.198 6.266 6.144 6.158 1,400,392 -0.03(-0.55%)
Apr 04, 2012 6.293 6.293 6.171 6.192 2,016,086 -0.16(-2.45%)
Apr 03, 2012 6.456 6.463 6.300 6.347 1,266,471 -0.09(-1.37%)
Apr 02, 2012 6.381 6.469 6.334 6.435 1,114,821 +0.07(+1.06%)
Mar 30, 2012 6.449 6.456 6.368 6.368 1,205,554 -0.05(-0.84%)
Mar 29, 2012 6.510 6.517 6.388 6.422 1,428,977 -0.09(-1.46%)
Mar 28, 2012 6.571 6.578 6.490 6.517 1,516,125 -0.06(-0.93%)
Mar 27, 2012 6.686 6.693 6.571 6.578 1,267,009 -0.08(-1.22%)
Mar 26, 2012 6.700 6.706 6.652 6.659 1,381,695 +0.05(+0.72%)
Mar 23, 2012 6.591 6.666 6.524 6.612 2,340,777 -0.10(-1.51%)
Mar 22, 2012 6.747 6.754 6.679 6.713 1,665,023 -0.09(-1.39%)
Mar 21, 2012 6.842 6.842 6.761 6.808 1,134,863 -0.03(-0.40%)
Mar 20, 2012 6.828 6.835 6.747 6.835 1,139,260 -0.07(-1.08%)
Mar 19, 2012 6.889 6.916 6.828 6.910 1,942,974 +0.05(+0.79%)
Mar 16, 2012 6.734 6.855 6.734 6.855 1,533,487 +0.12(+1.71%)
Mar 15, 2012 6.686 6.740 6.666 6.740 1,001,886 +0.05(+0.81%)
Mar 14, 2012 6.700 6.747 6.652 6.686 1,288,701 -0.02(-0.30%)
Mar 13, 2012 6.713 6.740 6.645 6.706 1,443,099 +0.01(+0.20%)
Mar 12, 2012 6.720 6.727 6.652 6.693 999,085 -0.05(-0.80%)
Mar 09, 2012 6.639 6.781 6.625 6.747 1,500,361 +0.15(+2.26%)
Mar 08, 2012 6.639 6.652 6.551 6.598 1,456,104 +0.04(+0.62%)
Mar 07, 2012 6.551 6.645 6.537 6.557 1,874,597 +0.11(+1.68%)
Mar 06, 2012 6.490 6.496 6.395 6.449 2,079,945 -0.10(-1.55%)
Mar 05, 2012 6.754 6.754 6.551 6.551 2,829,497 -0.22(-3.30%)
Mar 02, 2012 6.862 6.869 6.754 6.774 1,102,222 -0.09(-1.38%)
Mar 01, 2012 6.964 6.977 6.815 6.869 1,527,986 -0.05(-0.78%)
Feb 29, 2012 6.693 6.944 6.693 6.923 3,268,592 +0.23(+3.44%)
Feb 28, 2012 6.740 6.754 6.679 6.693 1,738,879 -0.03(-0.40%)
Feb 27, 2012 6.727 6.754 6.706 6.720 1,306,721 +0.01(+0.10%)
Feb 24, 2012 6.774 6.794 6.706 6.713 1,928,180 -0.07(-1.10%)
Feb 23, 2012 6.720 6.794 6.713 6.788 1,278,177 +0.09(+1.42%)
Feb 22, 2012 6.788 6.801 6.693 6.693 1,805,629 -0.12(-1.69%)
Feb 21, 2012 6.849 6.876 6.794 6.808 2,154,870 -0.03(-0.40%)
Feb 17, 2012 6.849 6.882 6.781 6.835 1,560,381 +0.03(+0.40%)
Feb 16, 2012 6.788 6.822 6.720 6.808 2,288,766 +0.03(+0.40%)
Feb 15, 2012 6.794 6.808 6.720 6.781 1,743,509 +0.02(+0.30%)
Feb 14, 2012 6.767 6.802 6.720 6.761 1,309,789 -0.01(-0.20%)
Feb 13, 2012 6.761 6.781 6.700 6.774 2,054,719 +0.05(+0.81%)
Feb 10, 2012 6.747 6.774 6.679 6.720 1,951,950 -0.08(-1.20%)
Feb 09, 2012 6.788 6.842 6.752 6.801 2,019,505 +0.06(+0.90%)
Feb 08, 2012 6.754 6.774 6.686 6.740 1,720,067 +0.01(+0.20%)
Feb 07, 2012 6.828 6.835 6.700 6.727 2,352,321 -0.07(-1.10%)
Feb 06, 2012 6.700 6.828 6.700 6.801 1,317,633 +0.03(+0.50%)
Feb 03, 2012 6.774 6.788 6.706 6.767 1,966,634 +0.03(+0.40%)
Feb 02, 2012 6.767 6.808 6.734 6.740 1,513,369 -0.03(-0.40%)
Feb 01, 2012 6.822 6.855 6.754 6.767 1,693,393 -0.02(-0.30%)
Jan 31, 2012 6.903 6.910 6.781 6.788 1,281,433 -0.07(-1.09%)
Jan 30, 2012 6.788 6.869 6.740 6.862 1,811,402 +0.04(+0.60%)
Jan 27, 2012 6.889 6.903 6.740 6.822 4,154,636 -0.07(-0.98%)
Jan 26, 2012 7.140 7.147 6.842 6.889 2,288,112 -0.19(-2.68%)
Jan 25, 2012 6.964 7.106 6.842 7.079 2,198,589 +0.08(+1.16%)
Jan 24, 2012 7.099 7.113 6.977 6.998 1,607,212 -0.19(-2.64%)
Jan 23, 2012 7.025 7.214 7.011 7.187 1,484,843 +0.23(+3.31%)
Jan 20, 2012 7.025 7.038 6.842 6.957 1,529,356 -0.07(-0.96%)
Jan 19, 2012 7.167 7.167 7.011 7.025 1,460,184 -0.15(-2.08%)
Jan 18, 2012 7.113 7.174 7.059 7.174 1,653,840 +0.07(+1.05%)
Jan 17, 2012 7.106 7.140 7.011 7.099 2,223,918 +0.14(+1.95%)
Jan 13, 2012 7.004 7.024 6.896 6.964 1,235,298 -0.09(-1.25%)
Jan 12, 2012 7.147 7.174 6.977 7.052 1,763,826 -0.10(-1.42%)
Jan 11, 2012 7.377 7.377 7.120 7.154 2,054,965 -0.32(-4.26%)
Jan 10, 2012 7.485 7.492 7.411 7.472 907,013 +0.11(+1.47%)
Jan 09, 2012 7.377 7.380 7.290 7.363 630,372 +0.02(+0.28%)
Jan 06, 2012 7.526 7.526 7.323 7.343 1,286,924 -0.17(-2.25%)
Jan 05, 2012 7.526 7.546 7.438 7.513 1,222,818 -0.03(-0.36%)
Jan 04, 2012 7.363 7.567 7.343 7.540 1,447,524 +0.41(+5.70%)
Dec 30, 2011 7.140 7.160 7.120 7.133 1,109,037 -0.03(-0.38%)
Dec 29, 2011 7.106 7.198 7.079 7.160 1,102,539 +0.03(+0.48%)
Dec 28, 2011 7.377 7.384 7.099 7.126 960,710 -0.18(-2.41%)
Dec 27, 2011 7.384 7.384 7.296 7.303 833,265 -0.07(-1.01%)
Dec 23, 2011 7.384 7.431 7.350 7.377 837,940 +0.24(+3.42%)
Dec 21, 2011 6.998 7.160 6.977 7.133 1,310,517 +0.12(+1.74%)
Dec 20, 2011 6.971 7.072 6.971 7.011 1,405,239 +0.16(+2.27%)
Dec 19, 2011 7.038 7.038 6.842 6.855 1,369,266 -0.12(-1.65%)
Dec 16, 2011 7.025 7.079 6.930 6.971 2,226,008 +0.00(+0.00%)
Dec 15, 2011 6.930 7.011 6.869 6.971 1,620,165 +0.10(+1.48%)
Dec 14, 2011 6.889 6.910 6.774 6.869 2,270,982 -0.12(-1.65%)
Dec 13, 2011 7.262 7.361 6.944 6.984 1,659,226 -0.26(-3.55%)
Dec 12, 2011 7.187 7.296 7.160 7.242 1,740,223 -0.09(-1.29%)
Dec 09, 2011 7.262 7.370 7.255 7.336 1,044,973 +0.09(+1.22%)
Dec 08, 2011 7.303 7.404 7.208 7.248 1,927,495 -0.12(-1.65%)
Dec 07, 2011 7.201 7.391 7.194 7.370 1,979,812 +0.14(+1.97%)
Dec 06, 2011 7.187 7.323 7.187 7.228 1,321,157 +0.04(+0.57%)
Dec 05, 2011 7.113 7.235 7.072 7.187 1,692,497 +0.13(+1.82%)
Dec 02, 2011 7.133 7.214 7.038 7.059 1,338,632 -0.06(-0.86%)
Dec 01, 2011 6.984 7.126 6.923 7.120 1,757,801 +0.16(+2.24%)
Nov 30, 2011 6.937 6.971 6.883 6.964 1,734,130 +0.23(+3.42%)
Nov 29, 2011 6.578 6.747 6.537 6.734 1,360,644 +0.16(+2.37%)
Nov 28, 2011 6.625 6.659 6.524 6.578 1,236,444 +0.22(+3.52%)
Nov 25, 2011 6.374 6.442 6.351 6.354 592,892 -0.05(-0.85%)
Nov 23, 2011 6.544 6.564 6.402 6.408 959,098 -0.20(-2.97%)
Nov 22, 2011 6.700 6.731 6.584 6.605 1,139,896 -0.07(-1.02%)
Nov 21, 2011 6.720 6.740 6.544 6.673 1,796,811 -0.16(-2.28%)
Nov 18, 2011 6.923 6.923 6.815 6.828 1,558,437 -0.02(-0.30%)
Nov 17, 2011 6.937 7.004 6.774 6.849 1,850,862 -0.10(-1.46%)
Nov 16, 2011 6.964 7.052 6.916 6.950 1,663,699 -0.01(-0.19%)
Nov 15, 2011 6.916 7.038 6.896 6.964 1,536,324 -0.02(-0.29%)
Nov 14, 2011 6.998 7.018 6.923 6.984 1,053,554 -0.05(-0.77%)
Nov 11, 2011 6.903 7.052 6.871 7.038 1,591,858 +0.12(+1.66%)
Nov 10, 2011 6.916 6.964 6.774 6.923 1,687,710 +0.12(+1.69%)
Nov 09, 2011 6.923 6.991 6.781 6.808 1,696,806 -0.27(-3.83%)
Nov 08, 2011 7.079 7.093 7.004 7.079 1,412,174 +0.03(+0.38%)
Nov 07, 2011 7.018 7.106 6.971 7.052 2,365,782 -0.27(-3.70%)
Nov 04, 2011 7.059 7.363 7.025 7.323 1,422,636 +0.19(+2.66%)
Nov 03, 2011 7.147 7.214 6.998 7.133 1,498,991 +0.03(+0.48%)
Nov 02, 2011 7.072 7.126 6.977 7.099 1,160,669 +0.17(+2.44%)
Nov 01, 2011 6.767 7.052 6.706 6.930 2,311,616 -0.15(-2.11%)
Oct 31, 2011 7.316 7.363 7.072 7.079 1,732,561 -0.34(-4.57%)
Oct 28, 2011 7.214 7.452 7.174 7.418 1,754,007 +0.18(+2.43%)
Oct 27, 2011 7.275 7.377 7.160 7.242 2,412,743 +0.19(+2.69%)
Oct 26, 2011 7.038 7.106 6.883 7.052 1,689,434 +0.10(+1.46%)
Oct 25, 2011 7.113 7.140 6.930 6.950 1,948,159 -0.16(-2.19%)
Oct 24, 2011 6.937 7.106 6.903 7.106 1,806,758 +0.22(+3.25%)
Oct 21, 2011 6.828 6.889 6.761 6.883 1,378,068 +0.14(+2.11%)
Oct 20, 2011 6.700 6.788 6.605 6.740 1,542,849 +0.02(+0.30%)
Oct 19, 2011 6.767 6.896 6.686 6.720 1,634,643 -0.07(-1.10%)
Oct 18, 2011 6.652 6.835 6.544 6.794 1,864,501 +0.13(+1.93%)
Oct 17, 2011 6.788 6.849 6.639 6.666 1,494,457 -0.07(-1.11%)
Oct 14, 2011 6.679 6.774 6.666 6.740 1,409,927 +0.18(+2.68%)
Oct 13, 2011 6.530 6.625 6.429 6.564 1,775,629 +0.01(+0.21%)
Oct 12, 2011 6.293 6.632 6.253 6.551 2,802,384 +0.39(+6.38%)
Oct 11, 2011 6.205 6.293 6.117 6.158 1,556,275 -0.07(-1.20%)
Oct 10, 2011 6.104 6.293 6.104 6.232 1,025,911 +0.24(+3.95%)
Oct 07, 2011 6.117 6.124 5.887 5.995 2,006,076 -0.06(-1.01%)
Oct 06, 2011 6.110 6.137 6.022 6.056 2,126,542 +0.05(+0.79%)
Oct 05, 2011 5.819 6.063 5.704 6.009 2,336,871 +0.26(+4.60%)
Oct 04, 2011 5.704 5.744 5.413 5.744 4,457,166 -0.04(-0.70%)
Oct 03, 2011 6.022 6.083 5.758 5.785 2,825,858 -0.30(-5.01%)
Sep 30, 2011 6.110 6.212 6.056 6.090 1,903,768 -0.13(-2.07%)
Sep 29, 2011 6.286 6.314 6.117 6.219 1,795,920 +0.05(+0.88%)
Sep 28, 2011 6.496 6.509 6.151 6.164 2,055,811 -0.35(-5.41%)
Sep 27, 2011 6.564 6.706 6.476 6.517 2,368,305 +0.16(+2.45%)
Sep 26, 2011 6.286 6.368 6.104 6.361 2,858,196 +0.08(+1.29%)
Sep 23, 2011 6.314 6.476 6.253 6.280 2,689,946 -0.07(-1.07%)
Sep 22, 2011 6.510 6.517 6.253 6.347 3,902,913 -0.37(-5.45%)
Sep 21, 2011 6.842 6.896 6.706 6.713 2,125,096 -0.12(-1.69%)
Sep 20, 2011 6.950 6.991 6.822 6.828 2,086,429 -0.10(-1.47%)
Sep 19, 2011 6.957 7.011 6.876 6.930 1,691,799 -0.14(-1.92%)
Sep 16, 2011 7.086 7.099 6.998 7.065 1,463,385 +0.02(+0.29%)
Sep 15, 2011 7.093 7.105 6.977 7.045 2,612,890 +0.07(+0.97%)
Sep 14, 2011 6.991 7.072 6.915 6.977 2,072,558 -0.01(-0.10%)
Sep 13, 2011 6.964 7.025 6.889 6.984 2,118,997 +0.07(+1.08%)
Sep 12, 2011 6.903 7.018 6.774 6.910 2,306,742 -0.11(-1.54%)
Sep 09, 2011 7.221 7.269 6.991 7.018 2,513,450 -0.28(-3.81%)
Sep 08, 2011 7.438 7.499 7.289 7.296 1,236,599 -0.18(-2.45%)
Sep 07, 2011 7.357 7.499 7.336 7.479 1,099,269 +0.22(+3.08%)
Sep 06, 2011 7.181 7.295 7.133 7.255 1,838,105 -0.20(-2.64%)
Sep 02, 2011 7.560 7.560 7.397 7.452 1,597,168 -0.22(-2.83%)
Sep 01, 2011 7.838 7.892 7.655 7.668 1,445,465 -0.16(-1.99%)
Aug 31, 2011 7.777 7.851 7.736 7.824 1,239,678 +0.11(+1.40%)
Aug 30, 2011 7.702 7.790 7.601 7.716 1,387,539 -0.03(-0.35%)
Aug 29, 2011 7.662 7.770 7.601 7.743 1,109,322 +0.20(+2.60%)
Aug 26, 2011 7.303 7.621 7.208 7.546 1,589,250 +0.20(+2.67%)
Aug 25, 2011 7.533 7.553 7.282 7.350 1,567,094 -0.13(-1.72%)
Aug 24, 2011 7.431 7.519 7.343 7.479 1,343,581 +0.07(+1.01%)
Aug 23, 2011 7.269 7.418 7.147 7.404 2,302,703 +0.23(+3.21%)
Aug 22, 2011 7.397 7.418 7.086 7.174 1,827,956 -0.05(-0.75%)
Aug 19, 2011 7.214 7.485 7.194 7.228 1,657,558 -0.15(-2.02%)
Aug 18, 2011 7.573 7.573 7.296 7.377 2,373,146 -0.32(-4.14%)
Aug 17, 2011 7.783 7.885 7.670 7.695 1,127,519 +0.04(+0.53%)
Aug 16, 2011 7.790 7.831 7.577 7.655 1,659,876 -0.22(-2.84%)
Aug 15, 2011 7.723 7.926 7.689 7.878 1,940,883 +0.26(+3.38%)
Aug 12, 2011 7.648 7.783 7.553 7.621 2,327,586 +0.11(+1.44%)
Aug 11, 2011 7.269 7.614 7.221 7.513 2,511,135 +0.33(+4.62%)
Aug 10, 2011 7.228 7.452 7.072 7.181 3,403,302 -0.05(-0.75%)
Aug 09, 2011 6.713 7.303 6.835 7.235 3,557,055 +0.46(+6.80%)
Aug 08, 2011 6.713 7.018 6.605 6.774 4,135,476 -0.60(-8.17%)
Aug 05, 2011 7.790 7.790 7.181 7.377 5,528,380 -0.45(-5.71%)
Aug 04, 2011 8.298 8.298 7.736 7.824 3,256,661 -0.54(-6.40%)
Aug 03, 2011 8.502 8.529 8.176 8.359 2,534,004 -0.14(-1.59%)
Aug 02, 2011 8.773 8.822 8.488 8.495 1,717,883 -0.35(-3.98%)
Aug 01, 2011 8.928 8.935 8.725 8.847 1,310,509 +0.07(+0.85%)
Jul 29, 2011 8.718 8.827 8.651 8.773 1,743,642 -0.03(-0.38%)
Jul 28, 2011 8.793 8.928 8.698 8.806 1,598,512 -0.01(-0.15%)
Jul 27, 2011 9.064 9.084 8.806 8.820 1,760,872 -0.33(-3.63%)
Jul 26, 2011 9.091 9.186 9.077 9.152 1,241,331 +0.01(+0.07%)
Jul 25, 2011 9.071 9.213 9.037 9.145 1,625,302 +0.03(+0.37%)
Jul 22, 2011 9.011 9.118 9.011 9.111 1,214,634 +0.14(+1.59%)
Jul 21, 2011 9.016 9.043 8.955 8.969 1,345,252 -0.01(-0.15%)
Jul 20, 2011 8.915 9.023 8.806 8.983 1,850,558 +0.12(+1.30%)
Jul 19, 2011 8.705 8.894 8.691 8.867 1,593,623 +0.26(+2.99%)
Jul 18, 2011 8.563 8.610 8.495 8.610 1,049,263 -0.03(-0.39%)
Jul 15, 2011 8.563 8.669 8.542 8.644 906,572 +0.15(+1.75%)
Jul 14, 2011 8.657 8.718 8.434 8.495 1,229,854 -0.13(-1.49%)
Jul 13, 2011 8.495 8.673 8.474 8.623 1,125,138 +0.17(+2.00%)
Jul 12, 2011 8.380 8.563 8.346 8.454 1,673,850 +0.03(+0.40%)
Jul 11, 2011 8.603 8.657 8.400 8.420 1,778,096 -0.31(-3.57%)
Jul 08, 2011 8.698 8.806 8.657 8.732 1,389,691 -0.07(-0.85%)
Jul 07, 2011 8.833 8.915 8.786 8.806 2,121,202 +0.05(+0.62%)
Jul 06, 2011 8.691 8.773 8.671 8.752 1,795,872 +0.01(+0.16%)
Jul 05, 2011 8.671 8.800 8.617 8.739 1,756,735 +0.24(+2.79%)
Jul 01, 2011 8.481 8.529 8.386 8.502 651,825 -0.02(-0.24%)
Jun 30, 2011 8.400 8.529 8.400 8.522 1,029,460 +0.18(+2.19%)
Jun 29, 2011 8.251 8.427 8.217 8.339 1,501,469 +0.09(+1.15%)
Jun 28, 2011 8.163 8.244 8.095 8.244 1,356,131 +0.10(+1.25%)
Jun 27, 2011 8.224 8.271 8.095 8.143 1,832,243 -0.12(-1.48%)
Jun 24, 2011 8.251 8.319 8.220 8.264 1,147,207 +0.00(+0.00%)
Jun 23, 2011 8.325 8.325 8.163 8.264 1,782,615 -0.20(-2.32%)
Jun 22, 2011 8.332 8.542 8.319 8.461 1,223,475 +0.14(+1.71%)
Jun 21, 2011 8.332 8.434 8.319 8.319 1,513,545 +0.05(+0.66%)
Jun 20, 2011 8.271 8.325 8.261 8.264 1,217,092 -0.10(-1.21%)
Jun 17, 2011 8.258 8.366 8.203 8.366 1,831,613 +0.17(+2.07%)
Jun 16, 2011 8.163 8.278 8.122 8.197 1,288,995 -0.01(-0.08%)
Jun 15, 2011 8.339 8.434 8.163 8.203 1,304,906 -0.22(-2.65%)
Jun 14, 2011 8.264 8.508 8.210 8.427 1,428,563 +0.26(+3.24%)
Jun 13, 2011 8.400 8.407 7.993 8.163 3,276,977 -0.24(-2.90%)
Jun 10, 2011 8.603 8.630 8.380 8.407 1,436,482 -0.24(-2.82%)
Jun 09, 2011 8.590 8.699 8.576 8.651 1,185,913 +0.11(+1.27%)
Jun 08, 2011 8.563 8.712 8.542 8.542 1,083,331 -0.05(-0.55%)
Jun 07, 2011 8.678 8.759 8.590 8.590 1,183,588 -0.03(-0.39%)
Jun 06, 2011 8.759 8.793 8.617 8.623 1,521,069 -0.17(-1.93%)
Jun 03, 2011 8.535 8.806 8.502 8.793 1,490,355 -0.09(-1.07%)
May 24, 2011 8.833 8.970 8.833 8.888 1,687,755 +0.16(+1.86%)
May 23, 2011 8.806 8.813 8.651 8.725 1,295,142 -0.26(-2.87%)
May 20, 2011 9.016 9.043 8.874 8.983 1,174,006 +0.01(+0.15%)
May 19, 2011 8.888 9.003 8.766 8.969 1,661,944 +0.12(+1.38%)
May 18, 2011 8.596 8.908 8.556 8.847 1,488,978 +0.27(+3.16%)
May 17, 2011 8.752 8.752 8.481 8.576 2,143,022 -0.19(-2.16%)
May 16, 2011 8.712 8.935 8.678 8.766 1,972,594 -0.01(-0.15%)
May 13, 2011 8.739 8.806 8.691 8.779 1,248,419 +0.05(+0.54%)
May 12, 2011 8.766 8.799 8.617 8.732 1,526,494 -0.08(-0.92%)
May 11, 2011 8.942 8.949 8.739 8.813 1,583,252 -0.14(-1.51%)
May 10, 2011 8.989 9.050 8.908 8.949 1,283,471 -0.01(-0.08%)
May 09, 2011 8.942 9.013 8.881 8.955 1,253,687 +0.12(+1.30%)
May 06, 2011 8.718 9.043 8.712 8.840 2,049,110 +0.10(+1.16%)
May 05, 2011 8.922 8.968 8.651 8.739 2,710,334 -0.30(-3.37%)
May 04, 2011 9.267 9.267 9.043 9.043 1,394,046 -0.22(-2.41%)
May 03, 2011 9.403 9.447 9.213 9.267 1,182,303 -0.16(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.