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, 2013 3.360 3.441 3.353 3.428 2,405,817 +0.07(+2.02%)
Apr 29, 2013 3.319 3.374 3.292 3.360 1,445,955 +0.06(+1.85%)
Apr 26, 2013 3.340 3.353 3.265 3.299 1,436,773 -0.06(-1.81%)
Apr 25, 2013 3.285 3.434 3.285 3.360 2,876,831 +0.09(+2.69%)
Apr 24, 2013 3.184 3.319 3.184 3.272 2,363,794 +0.10(+3.21%)
Apr 23, 2013 3.136 3.187 3.103 3.170 1,530,933 +0.03(+0.86%)
Apr 22, 2013 3.096 3.157 3.062 3.143 1,503,537 +0.05(+1.53%)
Apr 19, 2013 3.170 3.184 3.059 3.096 2,034,424 -0.04(-1.30%)
Apr 18, 2013 3.089 3.191 3.021 3.136 3,031,855 +0.05(+1.76%)
Apr 17, 2013 3.245 3.245 3.055 3.082 4,443,315 -0.20(-5.99%)
Apr 16, 2013 3.252 3.346 3.218 3.279 2,918,144 +0.06(+1.89%)
Apr 15, 2013 3.326 3.346 3.218 3.218 4,444,701 -0.18(-5.19%)
Apr 12, 2013 3.434 3.441 3.353 3.394 2,072,250 -0.06(-1.76%)
Apr 11, 2013 3.441 3.482 3.394 3.455 1,873,571 +0.01(+0.20%)
Apr 10, 2013 3.495 3.529 3.434 3.448 2,359,931 -0.03(-0.78%)
Apr 09, 2013 3.401 3.502 3.394 3.475 2,439,141 +0.07(+1.99%)
Apr 08, 2013 3.299 3.407 3.292 3.407 2,457,561 +0.12(+3.50%)
Apr 05, 2013 3.224 3.299 3.184 3.292 3,511,033 +0.02(+0.62%)
Apr 04, 2013 3.319 3.319 3.235 3.272 2,469,807 -0.05(-1.63%)
Apr 03, 2013 3.441 3.468 3.265 3.326 4,682,775 -0.11(-3.16%)
Apr 02, 2013 3.455 3.516 3.421 3.434 2,470,854 +0.00(+0.00%)
Apr 01, 2013 3.448 3.468 3.394 3.434 2,072,541 -0.02(-0.59%)
Mar 28, 2013 3.468 3.489 3.428 3.455 2,252,110 -0.04(-1.16%)
Mar 27, 2013 3.495 3.516 3.434 3.495 2,953,330 -0.03(-0.77%)
Mar 26, 2013 3.468 3.529 3.360 3.523 4,288,426 +0.06(+1.76%)
Mar 25, 2013 3.543 3.556 3.421 3.462 5,342,094 -0.09(-2.48%)
Mar 22, 2013 3.617 3.631 3.529 3.550 2,726,579 -0.06(-1.69%)
Mar 21, 2013 3.638 3.678 3.590 3.611 2,153,381 -0.05(-1.30%)
Mar 20, 2013 3.685 3.699 3.604 3.658 2,477,284 -0.03(-0.92%)
Mar 19, 2013 3.746 3.766 3.631 3.692 3,829,870 -0.03(-0.73%)
Mar 18, 2013 3.739 3.848 3.699 3.719 4,141,161 -0.03(-0.72%)
Mar 15, 2013 3.648 3.746 3.631 3.746 5,115,352 +0.11(+2.98%)
Mar 14, 2013 3.563 3.651 3.556 3.638 2,799,526 +0.07(+2.09%)
Mar 13, 2013 3.651 3.665 3.523 3.563 4,174,585 -0.05(-1.31%)
Mar 12, 2013 3.692 3.719 3.550 3.611 6,830,324 -0.03(-0.74%)
Mar 11, 2013 3.462 3.638 3.401 3.638 7,601,549 +0.20(+5.71%)
Mar 08, 2013 3.390 3.455 3.360 3.441 7,456,925 +0.09(+2.83%)
Mar 07, 2013 3.252 3.380 3.238 3.346 6,650,008 +0.13(+4.00%)
Mar 06, 2013 3.150 3.218 3.089 3.218 4,212,240 +0.07(+2.15%)
Mar 05, 2013 3.211 3.258 3.130 3.150 5,246,321 -0.01(-0.21%)
Mar 04, 2013 3.075 3.218 3.075 3.157 6,305,645 +0.12(+4.02%)
Mar 01, 2013 2.981 3.096 2.872 3.035 7,595,392 +0.24(+8.47%)
Feb 28, 2013 2.804 2.825 2.777 2.798 4,097,972 -0.03(-0.96%)
Feb 27, 2013 2.676 2.833 2.659 2.825 5,107,996 +0.14(+5.30%)
Feb 26, 2013 2.716 2.723 2.588 2.683 6,607,203 -0.18(-6.38%)
Feb 22, 2013 2.926 2.926 2.818 2.865 4,235,144 -0.05(-1.86%)
Feb 21, 2013 3.014 3.014 2.913 2.920 2,982,029 -0.09(-3.15%)
Feb 20, 2013 3.021 3.042 2.994 3.014 2,851,017 +0.00(+0.00%)
Feb 19, 2013 2.981 3.030 2.981 3.014 2,508,782 +0.00(+0.00%)
Feb 15, 2013 3.048 3.055 2.987 3.014 4,114,815 -0.05(-1.55%)
Feb 14, 2013 3.082 3.143 3.062 3.062 2,696,589 -0.03(-1.09%)
Feb 13, 2013 3.042 3.096 3.008 3.096 3,734,481 +0.05(+1.56%)
Feb 12, 2013 3.096 3.101 3.035 3.048 2,904,197 -0.06(-1.96%)
Feb 11, 2013 3.116 3.116 3.082 3.109 1,524,474 -0.01(-0.22%)
Feb 08, 2013 3.126 3.143 3.103 3.116 2,399,190 -0.03(-1.08%)
Feb 07, 2013 3.211 3.211 3.128 3.150 1,938,550 -0.05(-1.69%)
Feb 06, 2013 3.218 3.230 3.204 3.204 1,769,519 +0.03(+0.85%)
Feb 04, 2013 3.157 3.245 3.150 3.177 4,126,071 -0.01(-0.42%)
Feb 01, 2013 3.116 3.191 3.109 3.191 4,528,345 +0.09(+3.06%)
Jan 31, 2013 3.001 3.109 3.001 3.096 3,472,151 +0.05(+1.78%)
Jan 30, 2013 3.008 3.069 2.994 3.042 4,256,599 +0.04(+1.35%)
Jan 29, 2013 3.082 3.082 2.954 3.001 7,491,443 -0.08(-2.64%)
Jan 28, 2013 3.164 3.164 3.082 3.082 3,320,594 -0.05(-1.73%)
Jan 25, 2013 3.204 3.204 3.123 3.136 4,165,654 -0.05(-1.70%)
Jan 24, 2013 3.245 3.252 3.184 3.191 2,975,715 -0.06(-1.88%)
Jan 23, 2013 3.279 3.306 3.252 3.252 1,761,994 -0.03(-0.83%)
Jan 22, 2013 3.292 3.313 3.218 3.279 3,890,964 -0.03(-0.82%)
Jan 18, 2013 3.292 3.319 3.279 3.306 2,203,940 -0.01(-0.41%)
Jan 17, 2013 3.319 3.333 3.265 3.319 4,202,201 -0.01(-0.41%)
Jan 16, 2013 3.360 3.380 3.319 3.333 2,149,504 -0.03(-1.01%)
Jan 15, 2013 3.374 3.380 3.333 3.367 1,879,452 -0.01(-0.40%)
Jan 14, 2013 3.387 3.421 3.346 3.380 1,293,297 -0.01(-0.40%)
Jan 11, 2013 3.407 3.428 3.374 3.394 1,618,895 +0.01(+0.40%)
Jan 10, 2013 3.394 3.414 3.285 3.380 2,292,880 -0.02(-0.60%)
Jan 09, 2013 3.428 3.448 3.367 3.401 1,654,402 -0.03(-0.79%)
Jan 08, 2013 3.434 3.462 3.407 3.428 1,448,661 -0.03(-0.78%)
Jan 07, 2013 3.428 3.468 3.407 3.455 1,682,392 +0.03(+0.79%)
Jan 04, 2013 3.394 3.448 3.387 3.428 2,262,959 +0.05(+1.40%)
Jan 03, 2013 3.387 3.441 3.367 3.380 1,977,042 -0.01(-0.40%)
Jan 02, 2013 3.414 3.414 3.346 3.394 2,800,687 +0.03(+0.80%)
Dec 31, 2012 3.197 3.374 3.170 3.367 4,531,898 +0.15(+4.63%)
Dec 28, 2012 3.238 3.252 3.211 3.218 2,993,745 -0.03(-1.04%)
Dec 27, 2012 3.313 3.326 3.238 3.252 3,939,348 -0.05(-1.44%)
Dec 26, 2012 3.333 3.353 3.292 3.299 1,881,925 -0.03(-1.02%)
Dec 24, 2012 3.380 3.407 3.319 3.333 1,786,109 -0.05(-1.40%)
Dec 21, 2012 3.394 3.428 3.353 3.380 3,021,408 -0.08(-2.35%)
Dec 20, 2012 3.462 3.509 3.441 3.462 2,055,411 -0.01(-0.39%)
Dec 19, 2012 3.550 3.590 3.468 3.475 2,884,091 -0.04(-1.16%)
Dec 18, 2012 3.306 3.543 3.306 3.516 4,862,419 +0.20(+6.13%)
Dec 17, 2012 3.326 3.340 3.285 3.313 1,828,374 -0.01(-0.20%)
Dec 14, 2012 3.326 3.346 3.306 3.319 2,007,414 -0.01(-0.20%)
Dec 13, 2012 3.333 3.353 3.299 3.326 2,431,005 -0.02(-0.61%)
Dec 12, 2012 3.374 3.394 3.319 3.346 2,207,464 +0.00(+0.00%)
Dec 11, 2012 3.285 3.387 3.279 3.346 3,583,947 +0.05(+1.44%)
Dec 10, 2012 3.353 3.360 3.275 3.299 4,096,177 -0.05(-1.62%)
Dec 07, 2012 3.414 3.441 3.353 3.353 2,792,642 -0.07(-1.98%)
Dec 06, 2012 3.428 3.468 3.387 3.421 2,836,248 -0.02(-0.59%)
Dec 05, 2012 3.434 3.482 3.414 3.441 3,103,523 -0.01(-0.20%)
Dec 04, 2012 3.448 3.462 3.394 3.448 3,799,965 -0.04(-1.16%)
Nov 30, 2012 3.482 3.516 3.421 3.489 2,633,004 +0.00(+0.00%)
Nov 29, 2012 3.475 3.516 3.455 3.489 1,731,813 +0.03(+0.98%)
Nov 28, 2012 3.407 3.468 3.387 3.455 1,808,556 +0.03(+0.99%)
Nov 27, 2012 3.489 3.523 3.421 3.421 1,623,668 -0.07(-2.13%)
Nov 26, 2012 3.509 3.543 3.462 3.495 1,529,273 -0.03(-0.96%)
Nov 23, 2012 3.428 3.536 3.428 3.529 1,221,181 +0.12(+3.37%)
Nov 21, 2012 3.455 3.485 3.414 3.414 2,142,340 -0.05(-1.37%)
Nov 20, 2012 3.482 3.502 3.407 3.462 1,768,203 -0.04(-1.16%)
Nov 19, 2012 3.550 3.587 3.475 3.502 2,203,816 -0.01(-0.39%)
Nov 16, 2012 3.434 3.516 3.407 3.516 2,624,869 +0.06(+1.76%)
Nov 15, 2012 3.489 3.536 3.428 3.455 2,570,301 -0.03(-0.78%)
Nov 14, 2012 3.455 3.529 3.434 3.482 2,472,273 +0.01(+0.39%)
Nov 13, 2012 3.550 3.556 3.428 3.468 4,406,154 -0.14(-3.76%)
Nov 12, 2012 3.665 3.699 3.577 3.604 2,526,575 -0.03(-0.93%)
Nov 09, 2012 3.712 3.780 3.638 3.638 2,703,697 -0.09(-2.54%)
Nov 08, 2012 3.794 3.834 3.692 3.733 2,476,308 -0.07(-1.78%)
Nov 07, 2012 3.885 3.888 3.624 3.800 4,396,872 -0.10(-2.60%)
Nov 06, 2012 3.949 3.963 3.868 3.902 3,228,455 -0.04(-1.03%)
Nov 05, 2012 4.031 4.064 3.915 3.943 3,130,130 -0.12(-3.00%)
Nov 02, 2012 4.220 4.227 4.064 4.064 2,020,524 -0.14(-3.23%)
Nov 01, 2012 4.112 4.234 4.078 4.200 2,405,690 +0.14(+3.51%)
Oct 31, 2012 4.031 4.064 3.983 4.058 2,427,080 -0.01(-0.17%)
Oct 26, 2012 4.146 4.064 4.064 4.064 1,900,166 -0.08(-1.96%)
Oct 25, 2012 4.159 4.186 4.146 4.146 1,083,926 +0.01(+0.33%)
Oct 24, 2012 4.220 4.234 4.132 4.132 1,431,918 -0.07(-1.61%)
Oct 23, 2012 4.241 4.247 4.159 4.200 1,756,275 -0.21(-4.76%)
Oct 19, 2012 4.430 4.471 4.342 4.410 1,283,659 -0.06(-1.36%)
Oct 18, 2012 4.437 4.484 4.424 4.471 1,142,546 +0.01(+0.15%)
Oct 17, 2012 4.410 4.491 4.403 4.464 1,442,976 +0.07(+1.70%)
Oct 16, 2012 4.369 4.403 4.356 4.390 1,411,140 +0.02(+0.47%)
Oct 15, 2012 4.363 4.383 4.295 4.369 1,373,731 +0.01(+0.16%)
Oct 12, 2012 4.342 4.400 4.322 4.363 2,072,232 -0.05(-1.08%)
Oct 11, 2012 4.335 4.437 4.335 4.410 1,609,933 +0.10(+2.36%)
Oct 10, 2012 4.417 4.430 4.302 4.308 1,660,094 -0.11(-2.45%)
Oct 09, 2012 4.430 4.471 4.403 4.417 1,652,216 -0.01(-0.31%)
Oct 08, 2012 4.403 4.451 4.403 4.430 884,020 +0.00(+0.00%)
Oct 05, 2012 4.522 4.532 4.417 4.430 1,182,965 -0.05(-1.21%)
Oct 04, 2012 4.424 4.498 4.403 4.484 1,400,680 +0.07(+1.69%)
Oct 03, 2012 4.505 4.505 4.369 4.410 2,410,861 -0.08(-1.81%)
Oct 02, 2012 4.613 4.620 4.491 4.491 1,877,052 -0.11(-2.36%)
Oct 01, 2012 4.613 4.640 4.566 4.600 1,125,395 +0.03(+0.74%)
Sep 28, 2012 4.593 4.600 4.505 4.566 1,244,300 -0.05(-1.03%)
Sep 27, 2012 4.586 4.661 4.552 4.613 1,302,780 +0.08(+1.79%)
Sep 26, 2012 4.654 4.675 4.522 4.532 2,208,552 -0.18(-3.74%)
Sep 25, 2012 4.762 4.796 4.694 4.708 1,864,126 -0.05(-1.14%)
Sep 24, 2012 4.796 4.803 4.728 4.762 1,386,931 -0.08(-1.68%)
Sep 21, 2012 4.796 4.844 4.756 4.844 1,371,392 +0.06(+1.27%)
Sep 20, 2012 4.681 4.796 4.661 4.783 1,536,473 +0.02(+0.43%)
Sep 19, 2012 4.810 4.823 4.742 4.762 2,026,548 -0.09(-1.82%)
Sep 18, 2012 4.952 4.952 4.810 4.850 1,442,164 -0.10(-2.05%)
Sep 17, 2012 4.959 4.986 4.918 4.952 1,485,035 +0.00(+0.00%)
Sep 14, 2012 4.891 5.013 4.884 4.952 2,495,408 +0.10(+2.09%)
Sep 13, 2012 4.816 4.877 4.762 4.850 2,244,161 +0.02(+0.42%)
Sep 12, 2012 4.755 4.830 4.749 4.830 2,152,676 +0.07(+1.57%)
Sep 11, 2012 4.688 4.783 4.688 4.755 1,392,385 +0.08(+1.74%)
Sep 10, 2012 4.681 4.735 4.667 4.674 1,577,325 -0.01(-0.29%)
Sep 07, 2012 4.566 4.722 4.566 4.688 1,563,625 +0.14(+3.13%)
Sep 06, 2012 4.461 4.606 4.430 4.545 2,300,611 +0.14(+3.07%)
Sep 05, 2012 4.437 4.484 4.410 4.410 2,702,238 -0.03(-0.76%)
Sep 04, 2012 4.566 4.573 4.430 4.444 2,225,528 -0.14(-3.10%)
Aug 31, 2012 4.613 4.634 4.505 4.586 2,295,294 +0.00(+0.00%)
Aug 30, 2012 4.674 4.722 4.559 4.586 1,628,262 -0.14(-3.01%)
Aug 29, 2012 4.769 4.803 4.667 4.728 1,836,093 -0.04(-0.85%)
Aug 27, 2012 4.816 4.864 4.749 4.769 1,311,492 -0.03(-0.56%)
Aug 24, 2012 4.762 4.844 4.735 4.796 1,758,052 +0.03(+0.57%)
Aug 23, 2012 4.877 4.891 4.742 4.769 1,685,224 -0.12(-2.49%)
Aug 22, 2012 4.938 4.959 4.844 4.891 1,238,053 -0.08(-1.63%)
Aug 21, 2012 4.959 5.074 4.952 4.972 2,588,690 +0.03(+0.55%)
Aug 20, 2012 4.904 4.965 4.844 4.945 2,345,626 +0.00(+0.00%)
Aug 17, 2012 4.877 4.995 4.877 4.945 3,077,041 +0.08(+1.67%)
Aug 16, 2012 4.728 4.884 4.728 4.864 2,701,131 +0.12(+2.43%)
Aug 15, 2012 4.722 4.769 4.654 4.749 2,371,067 +0.00(+0.00%)
Aug 14, 2012 4.613 4.755 4.613 4.749 2,445,357 +0.14(+3.09%)
Aug 13, 2012 4.586 4.674 4.559 4.606 1,399,189 -0.01(-0.29%)
Aug 10, 2012 4.627 4.661 4.566 4.620 1,546,766 -0.05(-1.16%)
Aug 09, 2012 4.579 4.681 4.539 4.674 1,649,042 +0.10(+2.22%)
Aug 08, 2012 4.545 4.667 4.518 4.573 2,429,488 +0.00(+0.00%)
Aug 07, 2012 4.424 4.613 4.417 4.573 2,463,389 +0.14(+3.05%)
Aug 06, 2012 4.369 4.464 4.342 4.437 1,531,443 +0.08(+1.87%)
Aug 03, 2012 4.254 4.369 4.234 4.356 2,273,492 +0.20(+4.72%)
Aug 02, 2012 4.241 4.308 4.132 4.159 1,835,674 -0.18(-4.06%)
Aug 01, 2012 4.329 4.444 3.997 4.335 12,402,987 +0.02(+0.47%)
Jul 31, 2012 4.383 4.411 4.274 4.315 1,534,625 -0.09(-2.00%)
Jul 30, 2012 4.220 4.403 4.207 4.403 2,137,728 +0.20(+4.84%)
Jul 27, 2012 4.159 4.241 4.159 4.200 1,723,906 +0.05(+1.14%)
Jul 26, 2012 4.105 4.165 4.078 4.153 1,578,246 +0.10(+2.51%)
Jul 25, 2012 4.098 4.105 3.997 4.051 2,026,402 -0.03(-0.66%)
Jul 24, 2012 4.153 4.180 4.017 4.078 2,287,356 -0.08(-1.95%)
Jul 23, 2012 4.132 4.173 4.064 4.159 1,706,542 -0.07(-1.60%)
Jul 20, 2012 4.159 4.227 4.153 4.227 1,350,625 +0.01(+0.32%)
Jul 19, 2012 4.166 4.254 4.166 4.214 1,994,729 +0.04(+0.97%)
Jul 18, 2012 4.180 4.207 4.132 4.173 1,851,945 -0.01(-0.16%)
Jul 17, 2012 4.078 4.186 4.044 4.180 2,181,851 +0.09(+2.32%)
Jul 16, 2012 4.031 4.125 4.013 4.085 1,399,943 +0.02(+0.50%)
Jul 13, 2012 4.058 4.098 4.024 4.064 1,296,965 +0.04(+1.01%)
Jul 12, 2012 4.044 4.058 3.922 4.024 2,567,753 -0.05(-1.33%)
Jul 11, 2012 3.970 4.112 3.970 4.078 2,023,526 +0.09(+2.21%)
Jul 10, 2012 4.166 4.200 3.949 3.990 3,123,548 -0.16(-3.92%)
Jul 09, 2012 4.214 4.221 4.132 4.153 2,583,580 -0.12(-2.70%)
Jul 06, 2012 4.092 4.295 4.085 4.268 5,099,070 -0.13(-2.93%)
Jul 05, 2012 4.383 4.451 4.369 4.396 1,629,184 -0.05(-1.07%)
Jul 03, 2012 4.403 4.471 4.348 4.444 1,550,134 +0.14(+3.14%)
Jul 02, 2012 4.268 4.369 4.254 4.308 1,779,131 -0.01(-0.16%)
Jun 29, 2012 4.363 4.430 4.254 4.315 3,376,824 +0.09(+2.08%)
Jun 28, 2012 4.044 4.254 4.031 4.227 3,618,586 +0.16(+3.83%)
Jun 27, 2012 3.990 4.098 3.976 4.071 2,653,312 +0.09(+2.39%)
Jun 26, 2012 4.051 4.092 3.929 3.976 3,703,038 -0.10(-2.49%)
Jun 25, 2012 4.261 4.302 3.997 4.078 5,280,375 -0.25(-5.79%)
Jun 22, 2012 4.471 4.478 4.314 4.329 4,393,028 -0.09(-2.14%)
Jun 21, 2012 4.728 4.735 4.417 4.424 4,189,135 -0.31(-6.58%)
Jun 20, 2012 4.755 4.796 4.647 4.735 3,198,469 -0.02(-0.43%)
Jun 19, 2012 4.722 4.762 4.695 4.755 2,625,102 +0.07(+1.59%)
Jun 18, 2012 4.694 4.715 4.634 4.681 2,178,454 -0.02(-0.43%)
Jun 15, 2012 4.674 4.715 4.566 4.701 3,815,418 +0.05(+1.02%)
Jun 14, 2012 4.735 4.742 4.620 4.654 3,102,931 -0.09(-2.00%)
Jun 13, 2012 4.857 4.898 4.749 4.749 2,052,057 -0.17(-3.44%)
Jun 12, 2012 4.864 4.938 4.810 4.918 1,809,653 +0.14(+2.98%)
Jun 11, 2012 4.972 5.006 4.769 4.776 2,039,357 -0.14(-2.76%)
Jun 08, 2012 4.965 4.993 4.877 4.911 1,424,993 -0.09(-1.89%)
Jun 07, 2012 5.175 5.209 4.999 5.006 1,622,797 -0.09(-1.73%)
Jun 06, 2012 5.054 5.169 5.040 5.094 2,211,900 +0.06(+1.21%)
Jun 05, 2012 4.803 5.033 4.783 5.033 4,146,579 +0.24(+5.09%)
Jun 04, 2012 4.688 4.789 4.613 4.789 2,441,237 +0.14(+3.06%)
Jun 01, 2012 4.728 4.728 4.593 4.647 2,459,508 -0.16(-3.24%)
May 31, 2012 4.769 4.823 4.654 4.803 2,241,650 +0.05(+1.00%)
May 30, 2012 4.857 4.857 4.755 4.755 2,419,650 -0.16(-3.31%)
May 29, 2012 4.999 5.053 4.891 4.918 1,998,021 -0.03(-0.68%)
May 25, 2012 4.986 5.006 4.932 4.952 1,163,206 -0.05(-0.95%)
May 24, 2012 5.074 5.074 4.959 4.999 1,647,303 -0.06(-1.20%)
May 23, 2012 4.972 5.060 4.877 5.060 1,593,667 +0.03(+0.67%)
May 22, 2012 5.101 5.162 5.013 5.026 1,650,676 -0.09(-1.72%)
May 21, 2012 4.959 5.114 4.945 5.114 1,273,557 +0.15(+3.00%)
May 18, 2012 5.135 5.169 4.932 4.965 3,002,345 -0.13(-2.53%)
May 17, 2012 5.175 5.182 5.013 5.094 2,510,444 -0.07(-1.31%)
May 16, 2012 5.372 5.413 5.135 5.162 4,424,422 -0.22(-4.03%)
May 15, 2012 5.487 5.514 5.379 5.379 2,625,442 -0.13(-2.34%)
May 14, 2012 5.575 5.595 5.494 5.507 1,676,898 -0.12(-2.17%)
May 11, 2012 5.656 5.744 5.629 5.629 1,104,340 -0.06(-1.07%)
May 10, 2012 5.744 5.785 5.670 5.690 1,475,132 -0.01(-0.24%)
May 09, 2012 5.629 5.751 5.562 5.704 1,962,965 +0.01(+0.12%)
May 08, 2012 5.744 5.785 5.616 5.697 2,711,829 -0.10(-1.75%)
May 07, 2012 5.812 5.846 5.744 5.799 1,757,753 -0.07(-1.15%)
May 04, 2012 5.921 5.927 5.792 5.866 2,253,102 -0.09(-1.59%)
May 03, 2012 6.131 6.137 5.948 5.961 1,631,952 -0.19(-3.08%)
May 02, 2012 6.225 6.253 6.137 6.151 1,428,530 -0.11(-1.73%)
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.