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, 2015 3.107 3.116 2.980 3.052 1,958,921 -0.05(-1.47%)
Apr 29, 2015 2.989 3.134 2.957 3.098 2,069,421 +0.14(+4.60%)
Apr 28, 2015 3.089 3.134 2.907 2.962 2,877,634 -0.12(-3.83%)
Apr 27, 2015 3.125 3.143 3.034 3.080 1,966,837 -0.03(-0.88%)
Apr 24, 2015 3.098 3.146 3.057 3.107 1,199,361 -0.01(-0.29%)
Apr 23, 2015 3.043 3.161 3.043 3.116 1,342,651 +0.05(+1.78%)
Apr 22, 2015 2.989 3.071 2.980 3.061 1,583,092 +0.06(+2.12%)
Apr 21, 2015 3.098 3.107 2.962 2.998 1,476,024 -0.10(-3.23%)
Apr 20, 2015 3.116 3.180 3.061 3.098 1,659,581 +0.01(+0.46%)
Apr 17, 2015 3.039 3.111 3.012 3.084 2,053,146 +0.03(+0.88%)
Apr 16, 2015 3.039 3.173 3.012 3.057 3,517,201 -0.02(-0.58%)
Apr 15, 2015 2.958 3.146 2.949 3.075 3,162,046 +0.14(+4.91%)
Apr 14, 2015 2.895 2.953 2.877 2.931 2,101,738 +0.11(+3.82%)
Apr 13, 2015 2.967 2.985 2.823 2.823 1,982,669 -0.14(-4.85%)
Apr 10, 2015 2.922 2.994 2.922 2.967 1,062,105 +0.04(+1.54%)
Apr 09, 2015 2.859 2.953 2.841 2.922 1,337,472 +0.09(+3.17%)
Apr 08, 2015 2.958 2.994 2.814 2.832 1,943,823 -0.15(-5.12%)
Apr 07, 2015 2.895 3.012 2.859 2.985 2,193,224 +0.08(+2.79%)
Apr 06, 2015 2.778 2.922 2.769 2.904 2,347,254 +0.15(+5.56%)
Apr 02, 2015 2.679 2.751 2.751 2.751 1,321,034 +0.04(+1.66%)
Apr 01, 2015 2.706 2.760 2.706 2.706 1,263,967 +0.02(+0.67%)
Mar 31, 2015 2.652 2.742 2.634 2.688 1,139,336 +0.01(+0.34%)
Mar 30, 2015 2.706 2.724 2.616 2.679 1,580,277 -0.03(-1.00%)
Mar 27, 2015 2.805 2.814 2.706 2.706 2,114,150 -0.14(-5.05%)
Mar 26, 2015 2.868 2.922 2.760 2.850 2,701,770 +0.02(+0.63%)
Mar 25, 2015 2.796 2.868 2.706 2.832 2,303,740 +0.07(+2.61%)
Mar 24, 2015 2.661 2.832 2.634 2.760 2,851,940 +0.11(+4.07%)
Mar 23, 2015 2.436 2.670 2.436 2.652 3,128,812 +0.22(+8.86%)
Mar 20, 2015 2.445 2.495 2.409 2.436 1,990,665 +0.06(+2.65%)
Mar 19, 2015 2.427 2.427 2.364 2.373 1,915,756 -0.09(-3.79%)
Mar 18, 2015 2.281 2.502 2.263 2.467 2,332,038 +0.16(+6.92%)
Mar 17, 2015 2.263 2.360 2.263 2.307 1,999,822 +0.01(+0.39%)
Mar 16, 2015 2.360 2.378 2.254 2.298 3,607,696 -0.14(-5.82%)
Mar 13, 2015 2.378 2.449 2.316 2.440 2,115,834 +0.04(+1.48%)
Mar 12, 2015 2.529 2.529 2.396 2.405 1,561,797 -0.08(-3.21%)
Mar 11, 2015 2.440 2.502 2.422 2.485 1,657,647 +0.04(+1.82%)
Mar 10, 2015 2.564 2.564 2.396 2.440 2,405,622 -0.15(-5.82%)
Mar 09, 2015 2.706 2.742 2.582 2.591 2,505,017 -0.12(-4.26%)
Mar 06, 2015 2.786 2.840 2.689 2.706 2,259,297 -0.10(-3.48%)
Mar 05, 2015 2.875 2.875 2.786 2.804 2,056,410 -0.09(-3.07%)
Mar 04, 2015 2.857 2.911 2.813 2.893 2,051,257 +0.04(+1.56%)
Mar 03, 2015 2.866 2.919 2.840 2.848 4,689,681 +0.02(+0.63%)
Mar 02, 2015 2.902 2.911 2.822 2.831 2,464,843 -0.12(-3.92%)
Feb 27, 2015 2.848 2.964 2.848 2.946 2,856,633 +0.11(+3.75%)
Feb 26, 2015 2.964 2.964 2.822 2.840 2,874,852 -0.17(-5.60%)
Feb 25, 2015 2.884 3.008 2.813 3.008 2,778,455 +0.17(+5.94%)
Feb 24, 2015 2.884 2.955 2.831 2.840 2,070,812 -0.04(-1.23%)
Feb 23, 2015 2.822 2.928 2.804 2.875 1,790,827 -0.04(-1.22%)
Feb 20, 2015 2.955 3.061 2.902 2.911 2,027,803 -0.07(-2.21%)
Feb 19, 2015 2.845 3.020 2.818 2.976 2,497,798 -0.02(-0.59%)
Feb 18, 2015 3.082 3.108 2.985 2.994 2,545,512 -0.13(-4.21%)
Feb 17, 2015 3.038 3.178 2.994 3.126 3,248,321 +0.06(+2.01%)
Feb 13, 2015 3.020 3.064 3.064 3.064 3,139,179 +0.12(+4.18%)
Feb 12, 2015 2.985 3.055 2.906 2.941 2,986,490 +0.05(+1.82%)
Feb 11, 2015 2.827 3.020 2.748 2.889 3,846,484 -0.04(-1.20%)
Feb 10, 2015 3.055 3.055 2.818 2.924 3,077,034 -0.17(-5.40%)
Feb 09, 2015 2.959 3.126 2.950 3.090 3,777,868 +0.16(+5.39%)
Feb 06, 2015 2.924 2.959 2.871 2.932 1,977,661 +0.05(+1.83%)
Feb 05, 2015 2.862 2.954 2.827 2.880 3,234,188 +0.06(+2.18%)
Feb 04, 2015 2.853 2.889 2.660 2.818 4,275,877 -0.14(-4.75%)
Feb 03, 2015 2.643 3.029 2.634 2.959 9,370,023 +0.38(+14.63%)
Feb 02, 2015 2.414 2.581 2.406 2.581 4,461,465 +0.23(+9.70%)
Jan 30, 2015 2.195 2.379 2.186 2.353 4,347,190 +0.14(+6.35%)
Jan 29, 2015 2.309 2.318 2.195 2.212 2,942,509 -0.08(-3.45%)
Jan 28, 2015 2.502 2.502 2.256 2.292 5,178,171 -0.22(-8.74%)
Jan 27, 2015 2.493 2.564 2.458 2.511 3,231,126 +0.02(+0.70%)
Jan 26, 2015 2.388 2.537 2.362 2.493 3,282,068 +0.11(+4.41%)
Jan 23, 2015 2.300 2.537 2.283 2.388 6,390,206 +0.08(+3.42%)
Jan 22, 2015 2.309 2.379 2.256 2.309 5,188,751 +0.05(+2.33%)
Jan 21, 2015 2.362 2.388 2.248 2.256 4,313,146 -0.08(-3.38%)
Jan 20, 2015 2.616 2.616 2.335 2.335 6,116,801 -0.27(-10.37%)
Jan 16, 2015 2.528 2.640 2.503 2.606 4,112,695 +0.10(+4.11%)
Jan 15, 2015 2.631 2.640 2.443 2.503 6,525,989 -0.10(-3.95%)
Jan 14, 2015 2.460 2.614 2.434 2.606 3,920,697 +0.12(+4.83%)
Jan 13, 2015 2.383 2.511 2.331 2.486 4,305,089 +0.10(+4.32%)
Jan 12, 2015 2.511 2.511 2.366 2.383 3,379,054 -0.18(-7.02%)
Jan 09, 2015 2.563 2.623 2.503 2.563 3,237,135 +0.09(+3.46%)
Jan 08, 2015 2.460 2.571 2.383 2.477 3,334,913 +0.04(+1.76%)
Jan 07, 2015 2.520 2.580 2.426 2.434 3,389,541 -0.03(-1.05%)
Jan 06, 2015 2.614 2.631 2.417 2.460 5,409,125 -0.16(-6.21%)
Jan 05, 2015 2.734 2.734 2.546 2.623 2,952,614 -0.14(-4.97%)
Jan 02, 2015 2.674 2.785 2.631 2.760 2,769,594 +0.09(+3.54%)
Dec 31, 2014 2.614 2.666 2.666 2.666 4,558,629 -0.01(-0.32%)
Dec 30, 2014 2.657 2.720 2.588 2.674 2,833,769 +0.00(+0.00%)
Dec 29, 2014 2.794 2.845 2.666 2.674 3,402,720 -0.09(-3.41%)
Dec 26, 2014 2.811 2.871 2.760 2.768 1,697,564 -0.03(-1.22%)
Dec 24, 2014 2.785 2.803 2.803 2.803 2,150,796 -0.01(-0.31%)
Dec 23, 2014 2.785 2.845 2.726 2.811 3,474,949 +0.06(+2.18%)
Dec 22, 2014 2.914 2.957 2.751 2.751 4,374,451 -0.19(-6.41%)
Dec 19, 2014 2.760 2.957 2.708 2.940 4,455,362 +0.20(+7.19%)
Dec 18, 2014 2.820 2.957 2.657 2.743 6,192,245 +0.08(+3.04%)
Dec 17, 2014 2.419 2.779 2.403 2.662 7,422,028 +0.25(+10.42%)
Dec 16, 2014 2.185 2.511 2.176 2.411 6,536,190 +0.18(+7.87%)
Dec 15, 2014 2.335 2.416 2.176 2.235 5,652,488 -0.05(-2.20%)
Dec 12, 2014 2.084 2.294 2.059 2.285 6,032,562 +0.18(+8.33%)
Dec 11, 2014 2.168 2.302 2.101 2.109 5,990,201 -0.06(-2.70%)
Dec 10, 2014 2.168 2.176 2.051 2.168 5,541,169 -0.07(-3.00%)
Dec 09, 2014 2.076 2.277 2.076 2.235 5,291,418 +0.18(+8.54%)
Dec 08, 2014 2.235 2.243 2.017 2.059 7,253,268 -0.21(-9.22%)
Dec 05, 2014 2.319 2.352 2.260 2.268 4,122,073 -0.08(-3.21%)
Dec 04, 2014 2.528 2.553 2.310 2.344 8,733,705 -0.21(-8.20%)
Dec 03, 2014 2.561 2.628 2.528 2.553 4,988,066 -0.01(-0.33%)
Dec 02, 2014 2.570 2.695 2.511 2.561 8,509,811 -0.03(-1.29%)
Dec 01, 2014 2.704 2.746 2.553 2.595 7,335,064 -0.22(-7.74%)
Nov 28, 2014 2.988 3.013 2.737 2.812 6,868,118 -0.39(-12.27%)
Nov 26, 2014 3.365 3.206 3.206 3.206 3,709,683 -0.10(-3.04%)
Nov 25, 2014 3.290 3.390 3.239 3.306 10,257,635 +0.02(+0.51%)
Nov 24, 2014 3.390 3.407 3.223 3.290 4,320,036 -0.10(-2.96%)
Nov 21, 2014 3.298 3.407 3.298 3.390 4,449,431 +0.15(+4.65%)
Nov 20, 2014 3.131 3.298 3.131 3.239 3,845,695 +0.16(+5.31%)
Nov 19, 2014 3.142 3.158 3.051 3.076 2,878,132 -0.04(-1.32%)
Nov 18, 2014 3.125 3.158 3.068 3.117 2,872,858 +0.00(+0.00%)
Nov 17, 2014 3.093 3.158 3.043 3.117 2,978,826 +0.01(+0.26%)
Nov 14, 2014 3.084 3.134 3.019 3.109 2,985,849 +0.03(+1.07%)
Nov 13, 2014 3.199 3.224 3.030 3.076 4,523,525 -0.15(-4.58%)
Nov 12, 2014 3.150 3.257 3.117 3.224 2,686,811 +0.05(+1.55%)
Nov 11, 2014 3.117 3.216 3.052 3.175 2,681,094 +0.04(+1.31%)
Nov 10, 2014 3.273 3.355 3.109 3.134 4,089,704 -0.11(-3.29%)
Nov 07, 2014 3.150 3.281 3.101 3.240 3,694,905 +0.12(+3.95%)
Nov 06, 2014 3.134 3.175 3.076 3.117 2,297,147 -0.02(-0.52%)
Nov 05, 2014 3.084 3.183 3.002 3.134 3,319,048 +0.10(+3.24%)
Nov 04, 2014 3.142 3.150 3.002 3.035 5,532,417 -0.15(-4.64%)
Nov 03, 2014 3.322 3.339 3.158 3.183 3,982,926 -0.12(-3.72%)
Oct 31, 2014 3.330 3.380 3.224 3.306 4,618,887 +0.09(+2.81%)
Oct 30, 2014 3.330 3.339 3.199 3.216 2,974,120 -0.11(-3.21%)
Oct 29, 2014 3.347 3.421 3.257 3.322 2,874,895 +0.02(+0.75%)
Oct 28, 2014 3.322 3.396 3.285 3.298 2,092,734 +0.07(+2.03%)
Oct 27, 2014 3.306 3.355 3.355 3.232 2,913,026 -0.12(-3.67%)
Oct 24, 2014 3.380 3.388 3.298 3.355 3,354,575 -0.02(-0.73%)
Oct 23, 2014 3.396 3.454 3.363 3.380 2,724,911 +0.04(+1.23%)
Oct 22, 2014 3.593 3.642 3.339 3.339 3,940,474 -0.28(-7.71%)
Oct 21, 2014 3.503 3.618 3.462 3.618 3,553,747 +0.19(+5.50%)
Oct 20, 2014 3.404 3.454 3.308 3.429 2,883,117 +0.09(+2.59%)
Oct 17, 2014 3.431 3.552 3.342 3.342 5,845,199 +0.02(+0.73%)
Oct 16, 2014 3.060 3.294 3.052 3.318 4,495,914 +0.19(+6.19%)
Oct 15, 2014 3.109 3.213 3.012 3.125 6,731,917 -0.03(-1.02%)
Oct 14, 2014 3.350 3.366 3.149 3.157 4,825,646 -0.14(-4.16%)
Oct 13, 2014 3.391 3.471 3.258 3.294 2,495,453 -0.10(-3.08%)
Oct 10, 2014 3.487 3.552 3.326 3.399 5,403,776 -0.12(-3.43%)
Oct 09, 2014 3.664 3.672 3.514 3.519 2,933,753 -0.14(-3.74%)
Oct 08, 2014 3.713 3.713 3.527 3.656 4,117,069 -0.08(-2.16%)
Oct 07, 2014 3.858 3.898 3.721 3.737 2,164,116 -0.14(-3.53%)
Oct 06, 2014 3.922 3.978 3.825 3.874 2,419,901 -0.02(-0.62%)
Oct 03, 2014 3.978 3.987 3.836 3.898 2,724,522 -0.10(-2.62%)
Oct 02, 2014 3.987 4.023 3.809 4.003 6,410,850 -0.02(-0.40%)
Oct 01, 2014 4.204 4.212 3.995 4.019 3,431,427 -0.17(-4.04%)
Sep 30, 2014 4.268 4.301 4.148 4.188 4,519,234 -0.10(-2.26%)
Sep 29, 2014 4.268 4.309 4.236 4.285 1,289,303 -0.02(-0.56%)
Sep 26, 2014 4.276 4.325 4.228 4.309 1,606,283 +0.04(+0.94%)
Sep 25, 2014 4.397 4.405 4.268 4.268 1,934,564 -0.14(-3.28%)
Sep 24, 2014 4.373 4.478 4.309 4.413 2,010,941 +0.03(+0.74%)
Sep 23, 2014 4.309 4.405 4.301 4.381 1,676,232 +0.07(+1.68%)
Sep 22, 2014 4.405 4.438 4.244 4.309 3,302,302 -0.14(-3.26%)
Sep 19, 2014 4.542 4.542 4.413 4.454 2,343,467 -0.09(-1.95%)
Sep 18, 2014 4.582 4.591 4.510 4.542 2,096,291 +0.01(+0.28%)
Sep 17, 2014 4.609 4.609 4.513 4.529 2,139,791 -0.08(-1.72%)
Sep 16, 2014 4.609 4.641 4.585 4.609 1,779,299 +0.00(+0.00%)
Sep 15, 2014 4.593 4.641 4.529 4.609 1,459,253 +0.02(+0.35%)
Sep 12, 2014 4.672 4.672 4.578 4.593 1,659,257 -0.09(-1.87%)
Sep 11, 2014 4.617 4.680 4.577 4.680 1,538,099 +0.02(+0.34%)
Sep 10, 2014 4.672 4.672 4.633 4.664 1,660,073 -0.02(-0.51%)
Sep 09, 2014 4.704 4.736 4.641 4.688 1,858,982 -0.02(-0.51%)
Sep 08, 2014 4.800 4.800 4.688 4.712 2,707,147 -0.10(-1.98%)
Sep 05, 2014 4.792 4.823 4.768 4.807 1,291,743 +0.02(+0.50%)
Sep 04, 2014 4.903 4.915 4.768 4.784 2,341,948 -0.10(-2.11%)
Sep 03, 2014 5.022 5.030 4.871 4.887 1,950,999 -0.09(-1.76%)
Sep 02, 2014 5.054 5.070 4.958 4.974 1,608,465 -0.10(-2.03%)
Aug 29, 2014 4.998 5.078 5.078 5.078 1,638,395 +0.08(+1.59%)
Aug 28, 2014 4.935 5.022 4.935 4.998 1,226,264 +0.03(+0.64%)
Aug 27, 2014 4.950 4.990 4.908 4.966 1,473,317 +0.05(+0.97%)
Aug 26, 2014 4.911 4.935 4.895 4.919 1,236,076 +0.04(+0.81%)
Aug 25, 2014 4.847 4.903 4.831 4.879 1,194,914 +0.03(+0.66%)
Aug 22, 2014 4.887 4.887 4.823 4.847 1,022,696 -0.04(-0.81%)
Aug 21, 2014 4.871 4.895 4.823 4.887 1,301,643 +0.00(+0.00%)
Aug 20, 2014 4.911 4.911 4.847 4.887 1,237,205 +0.01(+0.11%)
Aug 19, 2014 4.834 4.889 4.827 4.882 1,261,404 +0.04(+0.81%)
Aug 18, 2014 4.827 4.874 4.819 4.842 1,620,296 +0.02(+0.33%)
Aug 15, 2014 4.740 4.827 4.740 4.827 1,483,365 +0.09(+1.99%)
Aug 14, 2014 4.827 4.827 4.732 4.732 1,645,284 -0.09(-1.79%)
Aug 13, 2014 4.827 4.874 4.803 4.819 1,071,104 -0.02(-0.32%)
Aug 12, 2014 4.827 4.842 4.803 4.834 1,244,535 +0.00(+0.00%)
Aug 11, 2014 4.882 4.897 4.787 4.834 1,689,773 -0.04(-0.81%)
Aug 08, 2014 4.882 4.882 4.693 4.874 2,585,456 -0.02(-0.32%)
Aug 07, 2014 4.937 4.937 4.811 4.889 1,788,348 -0.03(-0.64%)
Aug 06, 2014 4.858 4.937 4.858 4.921 1,552,678 +0.05(+0.97%)
Aug 05, 2014 5.039 5.078 4.842 4.874 2,391,809 -0.21(-4.17%)
Aug 04, 2014 4.976 5.109 4.960 5.086 1,278,145 +0.10(+2.05%)
Aug 01, 2014 4.984 5.015 4.874 4.984 2,198,561 -0.04(-0.78%)
Jul 31, 2014 5.070 5.093 4.960 5.023 2,187,575 -0.07(-1.39%)
Jul 30, 2014 5.141 5.180 5.039 5.093 2,352,690 -0.05(-1.07%)
Jul 29, 2014 5.188 5.196 5.148 5.148 1,060,072 -0.04(-0.76%)
Jul 28, 2014 5.250 5.282 5.172 5.188 1,279,129 -0.06(-1.20%)
Jul 25, 2014 5.298 5.305 5.235 5.250 1,069,611 -0.05(-0.89%)
Jul 24, 2014 5.352 5.376 5.298 5.298 892,477 -0.06(-1.17%)
Jul 23, 2014 5.298 5.360 5.278 5.360 922,777 +0.07(+1.34%)
Jul 22, 2014 5.211 5.329 5.203 5.290 1,382,352 +0.09(+1.81%)
Jul 21, 2014 5.211 5.226 5.180 5.196 895,729 -0.03(-0.60%)
Jul 18, 2014 5.172 5.258 5.164 5.227 1,104,384 +0.08(+1.63%)
Jul 17, 2014 5.220 5.228 5.127 5.143 1,603,439 -0.05(-1.04%)
Jul 16, 2014 5.174 5.267 5.158 5.197 2,010,477 +0.06(+1.21%)
Jul 15, 2014 5.205 5.228 5.099 5.135 2,044,109 -0.07(-1.34%)
Jul 14, 2014 5.213 5.267 5.174 5.205 1,285,471 +0.00(+0.00%)
Jul 11, 2014 5.290 5.298 5.205 5.205 1,938,901 -0.09(-1.61%)
Jul 10, 2014 5.314 5.337 5.251 5.290 1,876,846 -0.05(-1.02%)
Jul 09, 2014 5.306 5.360 5.282 5.345 1,336,077 +0.03(+0.58%)
Jul 08, 2014 5.360 5.368 5.259 5.314 1,538,901 -0.06(-1.15%)
Jul 07, 2014 5.492 5.511 5.337 5.376 1,909,752 -0.16(-2.94%)
Jul 03, 2014 5.593 5.538 5.538 5.538 636,075 -0.03(-0.56%)
Jul 02, 2014 5.538 5.601 5.523 5.569 1,192,789 +0.05(+0.98%)
Jul 01, 2014 5.569 5.585 5.507 5.515 760,083 -0.05(-0.97%)
Jun 30, 2014 5.546 5.591 5.531 5.569 2,117,978 +0.02(+0.28%)
Jun 27, 2014 5.507 5.554 5.484 5.554 1,669,902 +0.03(+0.56%)
Jun 26, 2014 5.430 5.523 5.383 5.523 1,453,893 +0.12(+2.30%)
Jun 25, 2014 5.414 5.538 5.360 5.399 3,301,721 +0.13(+2.50%)
Jun 24, 2014 5.476 5.515 5.267 5.267 2,219,114 -0.21(-3.82%)
Jun 23, 2014 5.476 5.515 5.445 5.476 845,169 +0.00(+0.00%)
Jun 20, 2014 5.453 5.507 5.438 5.476 1,118,690 +0.02(+0.43%)
Jun 19, 2014 5.531 5.546 5.430 5.453 2,037,447 -0.03(-0.61%)
Jun 18, 2014 5.333 5.498 5.318 5.487 3,216,455 +0.18(+3.47%)
Jun 17, 2014 5.310 5.349 5.287 5.302 1,854,461 -0.02(-0.29%)
Jun 16, 2014 5.279 5.356 5.272 5.318 1,988,488 +0.00(+0.00%)
Jun 13, 2014 5.287 5.333 5.249 5.318 1,232,709 +0.02(+0.43%)
Jun 12, 2014 5.134 5.295 5.103 5.295 2,401,876 +0.17(+3.29%)
Jun 11, 2014 5.072 5.141 5.072 5.126 986,365 +0.03(+0.60%)
Jun 10, 2014 5.057 5.103 5.049 5.095 825,460 +0.05(+1.07%)
Jun 06, 2014 5.034 5.057 5.019 5.042 910,140 +0.01(+0.15%)
Jun 05, 2014 4.996 5.049 4.965 5.034 1,207,749 +0.04(+0.77%)
Jun 04, 2014 4.888 5.034 4.888 4.996 2,024,623 +0.10(+2.04%)
Jun 03, 2014 4.880 4.903 4.857 4.896 1,703,996 +0.02(+0.31%)
Jun 02, 2014 4.834 4.888 4.827 4.880 1,138,582 +0.02(+0.47%)
May 30, 2014 4.873 4.923 4.850 4.857 1,735,283 -0.02(-0.32%)
May 29, 2014 4.896 4.925 4.857 4.873 1,131,313 -0.02(-0.47%)
May 28, 2014 4.850 4.911 4.819 4.896 1,189,012 +0.03(+0.63%)
May 27, 2014 4.873 4.888 4.819 4.865 1,212,798 -0.02(-0.47%)
May 23, 2014 4.857 4.888 4.888 4.888 1,010,084 +0.01(+0.24%)
May 22, 2014 4.896 4.903 4.865 4.877 523,201 -0.03(-0.55%)
May 21, 2014 4.857 4.903 4.842 4.903 739,131 +0.10(+2.02%)
May 20, 2014 4.844 4.859 4.791 4.806 1,478,630 -0.05(-0.94%)
May 19, 2014 4.799 4.874 4.776 4.852 855,686 +0.05(+0.95%)
May 16, 2014 4.859 4.859 4.783 4.806 1,118,161 -0.05(-0.94%)
May 15, 2014 4.905 4.920 4.776 4.852 2,043,980 -0.05(-1.08%)
May 14, 2014 4.912 4.935 4.897 4.905 1,339,531 -0.01(-0.15%)
May 13, 2014 5.018 5.064 4.897 4.912 3,409,623 -0.14(-2.70%)
May 12, 2014 4.965 5.118 4.965 5.049 1,715,839 +0.07(+1.37%)
May 09, 2014 4.996 5.003 4.890 4.981 1,661,041 -0.02(-0.30%)
May 08, 2014 5.079 5.094 4.996 4.996 2,315,393 -0.08(-1.49%)
May 07, 2014 5.064 5.155 5.034 5.071 2,527,680 +0.03(+0.60%)
May 06, 2014 5.064 5.143 5.041 5.041 1,710,142 -0.01(-0.15%)
May 05, 2014 4.988 5.079 4.950 5.049 1,266,040 +0.06(+1.22%)
May 02, 2014 4.920 4.996 4.912 4.988 825,275 +0.05(+1.08%)
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.