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 29, 2016 1.550 1.640 1.520 1.640 2,156,608 +0.10(+6.49%)
Apr 28, 2016 1.520 1.580 1.500 1.540 1,386,776 +0.02(+1.32%)
Apr 27, 2016 1.510 1.550 1.481 1.520 1,382,821 +0.03(+2.01%)
Apr 26, 2016 1.440 1.490 1.410 1.490 1,038,815 +0.09(+6.43%)
Apr 25, 2016 1.470 1.510 1.380 1.400 2,113,396 -0.07(-4.76%)
Apr 22, 2016 1.380 1.560 1.370 1.470 2,027,835 +0.12(+8.89%)
Apr 21, 2016 1.340 1.360 1.310 1.350 871,321 -0.03(-2.17%)
Apr 20, 2016 1.330 1.390 1.310 1.380 1,069,467 +0.03(+2.22%)
Apr 19, 2016 1.290 1.350 1.290 1.350 1,506,189 +0.10(+8.00%)
Apr 18, 2016 1.180 1.270 1.180 1.250 1,473,606 -0.01(-0.79%)
Apr 15, 2016 1.220 1.270 1.180 1.260 693,147 +0.02(+1.61%)
Apr 14, 2016 1.260 1.280 1.210 1.240 701,523 -0.03(-2.36%)
Apr 13, 2016 1.320 1.350 1.270 1.270 1,339,627 -0.05(-3.79%)
Apr 12, 2016 1.260 1.320 1.240 1.320 1,838,211 +0.08(+6.45%)
Apr 11, 2016 1.240 1.290 1.240 1.240 1,013,306 +0.00(+0.00%)
Apr 08, 2016 1.210 1.260 1.200 1.240 984,952 +0.08(+6.90%)
Apr 07, 2016 1.180 1.195 1.125 1.160 697,506 -0.01(-0.85%)
Apr 06, 2016 1.140 1.210 1.110 1.170 1,254,098 +0.06(+5.41%)
Apr 05, 2016 1.160 1.160 1.080 1.110 1,019,915 -0.07(-5.93%)
Apr 04, 2016 1.200 1.240 1.150 1.180 1,663,711 -0.05(-4.07%)
Apr 01, 2016 1.220 1.290 1.200 1.230 2,301,045 -0.08(-6.11%)
Mar 31, 2016 1.190 1.330 1.180 1.310 2,823,082 +0.14(+11.97%)
Mar 30, 2016 1.100 1.200 1.100 1.170 2,498,632 +0.08(+7.34%)
Mar 29, 2016 1.050 1.090 1.028 1.090 754,652 +0.03(+2.83%)
Mar 28, 2016 1.070 1.100 1.030 1.060 1,017,129 -0.01(-0.93%)
Mar 24, 2016 0.9900 1.070 1.070 1.070 782,300 +0.03(+2.88%)
Mar 23, 2016 1.030 1.090 1.005 1.040 2,255,138 +0.06(+6.12%)
Mar 22, 2016 0.9850 1.010 0.9700 0.9800 627,455 +0.00(+0.00%)
Mar 21, 2016 1.130 1.130 0.9700 0.9800 1,702,325 -0.15(-13.27%)
Mar 18, 2016 1.020 1.160 0.9900 1.130 3,235,894 +0.13(+13.00%)
Mar 17, 2016 1.020 1.040 0.9995 1.000 1,015,448 +0.04(+3.66%)
Mar 16, 2016 0.9600 1.010 0.9300 0.9647 575,092 +0.02(+2.51%)
Mar 15, 2016 0.8720 0.9530 0.8650 0.9411 631,070 +0.03(+2.87%)
Mar 14, 2016 0.9500 0.9570 0.8900 0.9148 1,032,512 -0.07(-6.81%)
Mar 11, 2016 1.010 1.070 0.9520 0.9816 1,085,027 -0.02(-1.53%)
Mar 10, 2016 0.9800 1.000 0.9581 0.9969 651,510 +0.00(+0.13%)
Mar 09, 2016 1.010 1.010 0.9361 0.9956 711,767 +0.05(+5.63%)
Mar 08, 2016 1.010 1.020 0.9000 0.9425 1,343,300 -0.06(-5.75%)
Mar 07, 2016 0.9605 1.030 0.9605 1.000 1,653,607 +0.06(+6.38%)
Mar 04, 2016 0.8603 0.9740 0.8603 0.9400 2,044,688 +0.10(+11.90%)
Mar 03, 2016 0.8700 0.9180 0.8278 0.8400 1,064,689 -0.04(-4.07%)
Mar 02, 2016 0.7600 0.8800 0.7570 0.8756 1,646,233 +0.11(+13.77%)
Mar 01, 2016 0.7600 0.7750 0.7470 0.7696 539,312 +0.02(+2.83%)
Feb 29, 2016 0.7569 0.7700 0.7214 0.7484 425,264 +0.01(+1.67%)
Feb 26, 2016 0.7210 0.7569 0.7090 0.7361 774,789 +0.06(+8.12%)
Feb 25, 2016 0.7507 0.7750 0.6808 0.6808 1,023,481 -0.07(-9.31%)
Feb 24, 2016 0.6980 0.7559 0.6800 0.7507 552,649 +0.03(+4.18%)
Feb 23, 2016 0.7590 0.7710 0.7020 0.7206 467,104 -0.04(-5.06%)
Feb 22, 2016 0.7700 0.7900 0.7557 0.7590 501,054 +0.04(+5.17%)
Feb 19, 2016 0.7390 0.7535 0.7204 0.7217 292,277 -0.04(-4.95%)
Feb 18, 2016 0.7920 0.8001 0.7500 0.7593 296,399 -0.01(-1.26%)
Feb 17, 2016 0.7270 0.7700 0.7270 0.7690 585,561 +0.05(+7.55%)
Feb 16, 2016 0.7770 0.7839 0.7100 0.7150 429,451 -0.04(-4.70%)
Feb 12, 2016 0.7000 0.7503 0.7503 0.7503 770,000 +0.08(+11.32%)
Feb 11, 2016 0.6300 0.6800 0.6000 0.6740 631,596 +0.00(+0.51%)
Feb 10, 2016 0.6700 0.7190 0.6500 0.6706 485,958 -0.01(-1.38%)
Feb 09, 2016 0.7200 0.7319 0.6750 0.6800 665,625 -0.05(-6.36%)
Feb 08, 2016 0.7210 0.7539 0.7200 0.7262 472,198 -0.01(-1.86%)
Feb 05, 2016 0.7700 0.7860 0.7400 0.7400 532,003 -0.03(-3.58%)
Feb 04, 2016 0.7980 0.8299 0.7550 0.7675 572,890 -0.06(-7.52%)
Feb 03, 2016 0.7850 0.8299 0.7010 0.8299 838,778 +0.09(+12.45%)
Feb 02, 2016 0.7580 0.7730 0.7160 0.7380 624,206 -0.06(-7.96%)
Feb 01, 2016 0.7910 0.8070 0.7650 0.8018 927,430 -0.03(-3.40%)
Jan 29, 2016 0.7700 0.8300 0.7500 0.8300 1,727,882 +0.09(+12.16%)
Jan 28, 2016 0.7200 0.7640 0.6950 0.7400 1,481,738 +0.06(+8.33%)
Jan 27, 2016 0.6180 0.7000 0.6107 0.6831 1,002,196 +0.04(+6.73%)
Jan 26, 2016 0.5500 0.6400 0.5500 0.6400 1,063,566 +0.09(+16.36%)
Jan 25, 2016 0.5750 0.6400 0.5500 0.5500 949,756 -0.04(-7.31%)
Jan 22, 2016 0.5700 0.5960 0.5501 0.5934 1,165,193 +0.00(+0.58%)
Jan 21, 2016 0.5360 0.5900 0.5200 0.5900 2,235,008 +0.03(+5.55%)
Jan 20, 2016 0.5010 0.5590 0.4500 0.5590 1,991,333 +0.04(+8.61%)
Jan 19, 2016 0.5260 0.5590 0.5001 0.5147 954,843 -0.03(-4.77%)
Jan 15, 2016 0.4900 0.5405 0.5405 0.5405 906,000 -0.01(-1.55%)
Jan 14, 2016 0.5078 0.5660 0.4815 0.5490 1,751,884 +0.04(+8.11%)
Jan 13, 2016 0.5470 0.5687 0.5000 0.5078 1,292,094 -0.02(-4.37%)
Jan 12, 2016 0.5950 0.6080 0.5000 0.5310 1,588,229 -0.05(-8.83%)
Jan 11, 2016 0.6747 0.6900 0.5724 0.5824 1,578,297 -0.11(-15.87%)
Jan 08, 2016 0.7050 0.7099 0.6511 0.6923 1,132,589 +0.00(+0.33%)
Jan 07, 2016 0.7100 0.7259 0.6885 0.6900 979,427 -0.05(-6.26%)
Jan 06, 2016 0.7350 0.7658 0.7170 0.7361 571,231 -0.03(-3.35%)
Jan 05, 2016 0.7700 0.7790 0.7450 0.7616 577,447 -0.01(-0.81%)
Jan 04, 2016 0.7500 0.7720 0.7299 0.7678 964,116 +0.03(+4.72%)
Dec 31, 2015 0.7000 0.7332 0.7332 0.7332 2,017,700 +0.03(+4.74%)
Dec 30, 2015 0.7200 0.7230 0.6980 0.7000 1,656,854 -0.04(-4.81%)
Dec 29, 2015 0.7600 0.7676 0.7250 0.7354 1,722,964 +0.02(+2.14%)
Dec 28, 2015 0.7800 0.7900 0.7200 0.7200 1,417,852 -0.07(-8.88%)
Dec 24, 2015 0.7900 0.7902 0.7902 0.7902 533,800 -0.00(-0.44%)
Dec 23, 2015 0.7460 0.7949 0.7450 0.7937 1,626,506 +0.07(+9.40%)
Dec 22, 2015 0.7520 0.7688 0.7180 0.7255 968,435 -0.02(-3.18%)
Dec 21, 2015 0.7180 0.7770 0.7180 0.7493 1,238,375 +0.03(+4.11%)
Dec 18, 2015 0.7010 0.7400 0.7000 0.7197 3,149,637 -0.01(-0.90%)
Dec 17, 2015 0.7400 0.7400 0.7015 0.7262 1,187,849 -0.01(-1.86%)
Dec 16, 2015 0.7549 0.7910 0.7000 0.7400 1,904,220 -0.02(-3.07%)
Dec 15, 2015 0.7900 0.8129 0.7600 0.7634 1,503,519 -0.01(-0.86%)
Dec 14, 2015 0.8100 0.8600 0.7680 0.7700 1,783,004 -0.07(-8.15%)
Dec 11, 2015 0.8610 0.8820 0.8225 0.8383 1,014,407 -0.07(-7.97%)
Dec 10, 2015 0.8450 0.9250 0.8450 0.9109 1,490,806 +0.04(+4.00%)
Dec 09, 2015 0.8000 0.9200 0.8000 0.8759 2,119,587 +0.07(+9.08%)
Dec 08, 2015 0.7800 0.8300 0.7490 0.8030 1,108,507 +0.02(+2.41%)
Dec 07, 2015 0.8254 0.8300 0.7800 0.7841 2,503,946 -0.08(-8.83%)
Dec 04, 2015 0.8600 0.8748 0.8200 0.8600 1,305,557 -0.03(-3.02%)
Dec 03, 2015 0.8800 0.9083 0.8650 0.8868 1,174,020 +0.03(+3.48%)
Dec 02, 2015 0.8800 0.9490 0.8500 0.8570 1,433,705 -0.05(-5.99%)
Dec 01, 2015 0.8500 0.9145 0.8440 0.9116 1,804,002 +0.05(+5.68%)
Nov 30, 2015 0.8240 0.8800 0.8240 0.8626 1,062,980 +0.04(+5.20%)
Nov 27, 2015 0.8300 0.8490 0.8185 0.8200 265,746 -0.03(-3.53%)
Nov 25, 2015 0.8300 0.8500 0.8500 0.8500 709,500 +0.03(+3.17%)
Nov 24, 2015 0.8225 0.8343 0.8118 0.8239 785,065 +0.03(+3.72%)
Nov 23, 2015 0.8029 0.8312 0.7932 0.7943 1,250,828 -0.01(-1.10%)
Nov 20, 2015 0.8421 0.8519 0.8039 0.8031 1,568,819 -0.04(-4.56%)
Nov 19, 2015 0.8637 0.8666 0.8323 0.8415 682,044 -0.02(-2.48%)
Nov 18, 2015 0.8852 0.9009 0.8491 0.8630 705,897 +0.01(+0.72%)
Nov 17, 2015 0.9394 0.9394 0.8499 0.8568 1,036,993 -0.10(-10.26%)
Nov 16, 2015 0.8323 0.9688 0.8163 0.9547 2,259,872 +0.14(+16.63%)
Nov 13, 2015 0.8126 0.8813 0.8059 0.8186 1,228,752 -0.00(-0.61%)
Nov 12, 2015 0.8323 0.8691 0.8029 0.8236 2,267,183 -0.04(-4.42%)
Nov 11, 2015 0.9204 0.9302 0.8588 0.8617 1,219,020 -0.06(-7.00%)
Nov 10, 2015 0.9244 0.9596 0.9204 0.9265 549,524 -0.01(-1.28%)
Nov 09, 2015 0.9400 0.9890 0.9234 0.9386 921,130 -0.00(-0.16%)
Nov 06, 2015 0.9792 0.9890 0.9302 0.9400 1,079,461 -0.04(-4.00%)
Nov 05, 2015 0.9890 1.028 0.9694 0.9792 1,394,788 -0.04(-3.85%)
Nov 04, 2015 1.097 1.107 0.9890 1.018 2,074,620 -0.05(-4.59%)
Nov 03, 2015 1.018 1.097 1.018 1.067 2,358,410 +0.07(+6.86%)
Nov 02, 2015 0.9400 1.018 0.9302 0.9988 1,017,269 +0.03(+2.72%)
Oct 30, 2015 0.9107 0.9910 0.8903 0.9723 1,607,997 +0.06(+6.59%)
Oct 29, 2015 0.8722 0.9302 0.8519 0.9122 1,314,844 +0.04(+4.67%)
Oct 28, 2015 0.8411 0.8999 0.8127 0.8715 1,560,394 +0.06(+7.90%)
Oct 27, 2015 0.8411 0.8411 0.7856 0.8076 1,623,319 -0.03(-4.09%)
Oct 26, 2015 0.9009 0.9028 0.8323 0.8421 2,088,449 -0.05(-5.31%)
Oct 23, 2015 0.8911 0.9331 0.8813 0.8893 2,132,942 +0.01(+0.67%)
Oct 22, 2015 0.9302 0.9302 0.8813 0.8834 1,430,066 -0.01(-1.45%)
Oct 21, 2015 0.9508 0.9566 0.8911 0.8965 1,879,835 -0.07(-7.53%)
Oct 20, 2015 0.9792 1.008 0.9400 0.9694 1,733,361 -0.01(-1.00%)
Oct 19, 2015 1.038 1.038 0.9723 0.9792 1,432,015 -0.08(-7.41%)
Oct 16, 2015 1.116 1.121 1.043 1.058 1,230,953 -0.03(-2.70%)
Oct 15, 2015 1.038 1.107 1.028 1.087 1,025,373 +0.03(+2.78%)
Oct 14, 2015 1.077 1.107 1.028 1.058 942,253 -0.02(-1.82%)
Oct 13, 2015 1.038 1.126 1.028 1.077 1,338,670 +0.01(+0.92%)
Oct 12, 2015 1.146 1.155 1.039 1.067 1,274,587 -0.07(-6.03%)
Oct 09, 2015 1.224 1.244 1.121 1.136 1,990,760 -0.04(-3.33%)
Oct 08, 2015 1.107 1.220 1.107 1.175 2,481,441 +0.07(+6.19%)
Oct 07, 2015 1.136 1.175 1.097 1.107 4,165,865 +0.04(+3.67%)
Oct 06, 2015 0.9792 1.087 0.9557 1.067 2,559,756 +0.13(+13.49%)
Oct 05, 2015 0.8402 0.9596 0.8323 0.9404 1,979,451 +0.04(+4.39%)
Oct 02, 2015 0.7990 0.9009 0.7638 0.9009 1,960,333 +0.08(+9.85%)
Oct 01, 2015 0.8715 0.8962 0.7932 0.8201 2,937,177 -0.02(-2.62%)
Sep 30, 2015 0.8568 0.8705 0.8337 0.8421 1,571,374 -0.01(-1.15%)
Sep 29, 2015 0.8323 0.8529 0.8323 0.8519 908,397 +0.02(+1.95%)
Sep 28, 2015 0.8617 0.8813 0.8323 0.8357 1,848,216 -0.05(-5.18%)
Sep 25, 2015 0.9371 0.9449 0.8783 0.8813 1,362,320 -0.04(-3.83%)
Sep 24, 2015 0.9302 0.9498 0.8937 0.9163 1,130,080 -0.01(-0.57%)
Sep 23, 2015 1.018 1.018 0.9205 0.9216 2,158,906 -0.09(-8.62%)
Sep 22, 2015 0.9890 1.038 0.9890 1.009 906,061 -0.02(-1.90%)
Sep 21, 2015 1.116 1.116 1.028 1.028 890,610 -0.07(-6.25%)
Sep 18, 2015 1.048 1.097 0.9988 1.097 1,515,763 +0.04(+3.70%)
Sep 17, 2015 0.9988 1.077 0.9722 1.058 1,452,505 +0.08(+8.00%)
Sep 16, 2015 0.9371 1.009 0.9362 0.9792 1,902,600 +0.06(+6.70%)
Sep 15, 2015 0.9009 0.9600 0.8931 0.9177 1,737,575 +0.02(+1.84%)
Sep 14, 2015 0.9577 0.9577 0.8823 0.9012 1,620,167 -0.05(-5.61%)
Sep 11, 2015 0.9792 0.9890 0.9157 0.9547 2,510,671 -0.04(-4.41%)
Sep 10, 2015 1.077 1.097 0.9890 0.9988 4,041,221 -0.08(-7.27%)
Sep 09, 2015 1.155 1.175 1.077 1.077 1,102,734 -0.09(-7.56%)
Sep 08, 2015 1.175 1.175 1.097 1.165 1,528,505 -0.02(-1.65%)
Sep 04, 2015 1.185 1.185 1.185 1.185 460,681 -0.02(-1.63%)
Sep 03, 2015 1.204 1.273 1.165 1.204 2,385,621 +0.00(+0.00%)
Sep 02, 2015 1.234 1.244 1.126 1.204 1,560,205 -0.01(-0.81%)
Sep 01, 2015 1.332 1.351 1.195 1.214 3,144,670 -0.22(-15.07%)
Aug 31, 2015 1.263 1.459 1.175 1.430 2,902,295 +0.16(+12.31%)
Aug 28, 2015 1.204 1.293 1.204 1.273 1,938,038 +0.04(+3.17%)
Aug 27, 2015 1.126 1.253 1.126 1.234 2,376,968 +0.15(+13.51%)
Aug 26, 2015 1.126 1.136 1.058 1.087 1,089,468 -0.02(-1.77%)
Aug 25, 2015 1.116 1.175 1.087 1.107 1,725,823 +0.05(+4.63%)
Aug 24, 2015 0.9596 1.116 0.8216 1.058 3,126,109 -0.01(-0.92%)
Aug 21, 2015 1.155 1.165 1.058 1.067 2,324,333 -0.09(-7.63%)
Aug 20, 2015 1.136 1.185 1.102 1.155 1,837,548 +0.05(+4.90%)
Aug 19, 2015 1.168 1.187 1.073 1.101 2,141,478 -0.09(-7.20%)
Aug 18, 2015 1.177 1.196 1.158 1.187 1,082,969 +0.01(+0.81%)
Aug 17, 2015 1.187 1.244 1.130 1.177 3,060,937 +0.00(+0.00%)
Aug 14, 2015 1.253 1.301 1.177 1.177 1,727,978 -0.05(-3.88%)
Aug 13, 2015 1.244 1.263 1.196 1.225 1,476,103 -0.02(-1.53%)
Aug 12, 2015 1.225 1.306 1.225 1.244 1,747,897 +0.02(+1.55%)
Aug 11, 2015 1.225 1.253 1.192 1.225 1,590,795 -0.06(-4.44%)
Aug 10, 2015 1.187 1.282 1.149 1.282 2,798,869 +0.10(+8.87%)
Aug 07, 2015 1.367 1.415 1.177 1.177 3,283,805 -0.19(-13.89%)
Aug 06, 2015 1.310 1.396 1.253 1.367 3,063,326 +0.06(+4.35%)
Aug 05, 2015 1.462 1.481 1.310 1.310 2,740,395 -0.11(-8.00%)
Aug 04, 2015 1.491 1.500 1.424 1.424 1,313,880 -0.03(-1.96%)
Aug 03, 2015 1.500 1.510 1.453 1.453 1,147,457 -0.07(-4.38%)
Jul 31, 2015 1.557 1.557 1.491 1.519 1,418,043 -0.03(-1.84%)
Jul 30, 2015 1.538 1.567 1.519 1.548 1,079,065 +0.03(+1.87%)
Jul 29, 2015 1.500 1.538 1.481 1.519 1,616,929 +0.03(+1.91%)
Jul 28, 2015 1.453 1.548 1.453 1.491 2,128,557 +0.04(+2.61%)
Jul 27, 2015 1.519 1.567 1.424 1.453 3,645,589 -0.12(-7.83%)
Jul 24, 2015 1.662 1.662 1.567 1.576 2,095,238 -0.09(-5.68%)
Jul 23, 2015 1.709 1.757 1.624 1.671 2,357,452 -0.03(-1.68%)
Jul 22, 2015 1.776 1.785 1.700 1.700 2,279,109 -0.11(-6.28%)
Jul 21, 2015 1.795 1.880 1.776 1.814 2,016,652 +0.01(+0.53%)
Jul 20, 2015 1.890 1.918 1.785 1.804 2,731,245 -0.08(-4.26%)
Jul 17, 2015 1.959 1.968 1.875 1.885 2,572,682 -0.07(-3.81%)
Jul 16, 2015 2.043 2.048 1.959 1.959 1,654,622 -0.07(-3.23%)
Jul 15, 2015 2.099 2.099 2.006 2.024 2,132,998 -0.07(-3.13%)
Jul 14, 2015 2.052 2.118 2.025 2.090 1,873,639 +0.03(+1.36%)
Jul 13, 2015 2.080 2.108 2.052 2.062 1,371,338 -0.06(-2.64%)
Jul 10, 2015 2.146 2.155 2.080 2.118 1,302,793 +0.00(+0.00%)
Jul 09, 2015 2.164 2.202 2.090 2.118 1,787,553 -0.01(-0.44%)
Jul 08, 2015 2.192 2.230 2.099 2.127 1,536,725 -0.08(-3.80%)
Jul 07, 2015 2.183 2.230 2.099 2.211 1,898,206 +0.02(+0.85%)
Jul 06, 2015 2.258 2.258 2.155 2.192 1,750,216 -0.10(-4.47%)
Jul 02, 2015 2.267 2.295 2.295 2.295 1,071,686 +0.07(+2.93%)
Jul 01, 2015 2.304 2.315 2.192 2.230 1,710,598 -0.09(-4.02%)
Jun 30, 2015 2.286 2.360 2.286 2.323 1,324,571 +0.06(+2.47%)
Jun 29, 2015 2.276 2.295 2.248 2.267 1,767,137 -0.05(-2.02%)
Jun 26, 2015 2.342 2.351 2.295 2.314 1,168,868 -0.02(-0.80%)
Jun 25, 2015 2.304 2.351 2.295 2.332 984,779 +0.03(+1.21%)
Jun 24, 2015 2.332 2.367 2.295 2.304 1,749,176 -0.03(-1.20%)
Jun 23, 2015 2.332 2.370 2.323 2.332 1,048,043 +0.00(+0.00%)
Jun 22, 2015 2.332 2.388 2.323 2.332 1,047,951 -0.01(-0.40%)
Jun 19, 2015 2.360 2.407 2.304 2.342 1,690,005 -0.04(-1.57%)
Jun 18, 2015 2.426 2.463 2.370 2.379 1,412,628 -0.02(-0.92%)
Jun 17, 2015 2.419 2.465 2.337 2.401 1,658,797 +0.02(+0.77%)
Jun 16, 2015 2.383 2.446 2.337 2.383 2,064,844 +0.00(+0.00%)
Jun 15, 2015 2.392 2.429 2.318 2.383 1,680,666 -0.04(-1.52%)
Jun 12, 2015 2.438 2.530 2.401 2.419 985,570 -0.06(-2.23%)
Jun 11, 2015 2.521 2.548 2.465 2.475 1,597,724 -0.06(-2.18%)
Jun 10, 2015 2.603 2.695 2.511 2.530 2,688,071 -0.01(-0.36%)
Jun 09, 2015 2.383 2.567 2.373 2.539 3,225,879 +0.23(+9.96%)
Jun 08, 2015 2.355 2.364 2.263 2.309 1,872,584 -0.04(-1.57%)
Jun 05, 2015 2.327 2.373 2.300 2.346 1,761,312 +0.02(+0.79%)
Jun 04, 2015 2.392 2.401 2.318 2.327 2,310,670 -0.07(-3.06%)
Jun 03, 2015 2.429 2.465 2.392 2.401 2,543,555 -0.04(-1.51%)
Jun 02, 2015 2.392 2.465 2.392 2.438 1,745,331 +0.06(+2.32%)
Jun 01, 2015 2.475 2.484 2.364 2.383 1,396,697 -0.07(-3.00%)
May 29, 2015 2.383 2.456 2.373 2.456 2,029,269 +0.07(+3.09%)
May 28, 2015 2.438 2.456 2.346 2.383 3,111,910 -0.08(-3.36%)
May 27, 2015 2.530 2.576 2.447 2.465 2,317,864 -0.07(-2.90%)
May 26, 2015 2.585 2.622 2.511 2.539 1,828,679 -0.11(-4.17%)
May 22, 2015 2.695 2.649 2.649 2.649 1,057,551 -0.08(-3.03%)
May 21, 2015 2.695 2.760 2.668 2.732 880,397 +0.06(+2.41%)
May 20, 2015 2.649 2.705 2.631 2.668 1,150,357 +0.03(+1.27%)
May 19, 2015 2.689 2.689 2.598 2.635 2,000,837 -0.08(-3.01%)
May 18, 2015 2.762 2.780 2.716 2.716 1,126,223 -0.05(-1.64%)
May 15, 2015 2.725 2.789 2.689 2.762 1,718,043 -0.01(-0.33%)
May 14, 2015 2.853 2.907 2.753 2.771 2,024,730 -0.06(-2.24%)
May 13, 2015 2.943 2.943 2.825 2.834 1,750,369 -0.07(-2.50%)
May 12, 2015 2.925 2.989 2.907 2.907 1,453,830 -0.02(-0.62%)
May 11, 2015 2.952 3.016 2.889 2.925 1,704,430 -0.01(-0.31%)
May 08, 2015 2.898 2.998 2.798 2.934 2,403,916 +0.16(+5.90%)
May 07, 2015 2.880 2.898 2.734 2.771 2,004,323 -0.13(-4.39%)
May 06, 2015 2.971 2.989 2.862 2.898 1,602,650 -0.05(-1.85%)
May 05, 2015 3.052 3.098 2.943 2.952 1,664,796 -0.05(-1.81%)
May 04, 2015 3.034 3.071 2.998 3.007 1,185,578 -0.02(-0.60%)
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.