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, 2018 0.9380 0.9380 0.8731 0.9000 524,430 -0.06(-6.20%)
Apr 27, 2018 0.9200 0.9599 0.9001 0.9595 540,715 +0.04(+4.30%)
Apr 26, 2018 0.8999 0.9400 0.8901 0.9199 905,071 +0.06(+6.37%)
Apr 25, 2018 0.7740 0.8800 0.7600 0.8648 1,248,301 +0.09(+11.03%)
Apr 24, 2018 0.7450 0.7900 0.7450 0.7789 617,678 +0.03(+3.85%)
Apr 23, 2018 0.7367 0.7600 0.7300 0.7500 200,024 -0.01(-0.79%)
Apr 20, 2018 0.7600 0.7828 0.7450 0.7560 729,843 -0.02(-3.14%)
Apr 19, 2018 0.7800 0.8200 0.7700 0.7805 706,693 +0.02(+2.64%)
Apr 18, 2018 0.7500 0.7780 0.7400 0.7604 1,007,779 +0.03(+4.09%)
Apr 17, 2018 0.7304 0.7500 0.7291 0.7305 294,083 -0.02(-2.33%)
Apr 16, 2018 0.7290 0.7500 0.7231 0.7479 301,074 +0.02(+2.56%)
Apr 13, 2018 0.7200 0.7399 0.7111 0.7292 192,837 +0.01(+1.15%)
Apr 12, 2018 0.7110 0.7310 0.7100 0.7209 143,838 -0.01(-1.38%)
Apr 11, 2018 0.7200 0.7500 0.7093 0.7310 264,196 +0.02(+2.58%)
Apr 10, 2018 0.6771 0.7257 0.6771 0.7126 236,523 +0.02(+3.58%)
Apr 09, 2018 0.6800 0.7189 0.6758 0.6880 198,492 -0.01(-1.43%)
Apr 06, 2018 0.6900 0.7200 0.6855 0.6980 199,532 +0.00(+0.17%)
Apr 05, 2018 0.6380 0.7200 0.6380 0.6968 316,670 +0.05(+7.02%)
Apr 04, 2018 0.6410 0.6550 0.6012 0.6511 205,965 +0.01(+1.28%)
Apr 03, 2018 0.6500 0.6500 0.6032 0.6429 672,339 +0.04(+6.26%)
Apr 02, 2018 0.6260 0.6397 0.6012 0.6050 574,848 -0.03(-5.32%)
Mar 29, 2018 0.6390 0.6390 0.6390 0 +0.02(+2.82%)
Mar 28, 2018 0.6320 0.6550 0.6113 0.6215 244,350 -0.02(-3.34%)
Mar 27, 2018 0.6468 0.6548 0.6380 0.6430 166,521 -0.00(-0.31%)
Mar 26, 2018 0.6700 0.6700 0.6410 0.6450 262,713 -0.02(-2.57%)
Mar 23, 2018 0.6620 0.6869 0.6590 0.6620 201,861 -0.00(-0.48%)
Mar 22, 2018 0.6600 0.6777 0.6500 0.6652 191,647 -0.02(-3.61%)
Mar 21, 2018 0.6220 0.6901 0.6201 0.6901 664,842 +0.06(+9.23%)
Mar 20, 2018 0.6460 0.6460 0.6150 0.6318 297,145 +0.01(+1.09%)
Mar 19, 2018 0.6320 0.6453 0.6250 0.6250 165,221 -0.02(-3.36%)
Mar 16, 2018 0.6490 0.6523 0.6201 0.6467 307,764 -0.00(-0.51%)
Mar 15, 2018 0.6600 0.6617 0.6450 0.6500 413,725 -0.01(-1.81%)
Mar 14, 2018 0.6620 0.6620 0.6540 0.6620 204,296 +0.00(+0.30%)
Mar 13, 2018 0.6700 0.6850 0.6600 0.6600 228,827 -0.02(-2.60%)
Mar 12, 2018 0.6704 0.6850 0.6704 0.6776 122,868 +0.01(+1.07%)
Mar 09, 2018 0.6670 0.6800 0.6600 0.6704 491,351 -0.01(-1.41%)
Mar 08, 2018 0.6800 0.6800 0.6500 0.6800 390,357 +0.02(+2.26%)
Mar 07, 2018 0.6627 0.6650 483,603 -0.02(-3.62%)
Mar 06, 2018 0.6870 0.6970 0.6826 0.6900 240,185 +0.01(+1.08%)
Mar 05, 2018 0.6600 0.6989 0.6550 0.6826 335,567 +0.01(+2.08%)
Mar 02, 2018 0.6710 0.6940 0.6500 0.6687 363,582 -0.02(-3.55%)
Mar 01, 2018 0.7100 0.7250 0.6600 0.6933 1,202,481 -0.04(-5.03%)
Feb 28, 2018 0.7390 0.7500 0.7200 0.7300 270,930 -0.01(-1.48%)
Feb 27, 2018 0.7600 0.7700 0.7400 0.7410 273,274 -0.02(-2.50%)
Feb 26, 2018 0.7500 0.7755 0.7368 0.7600 404,071 +0.01(+1.33%)
Feb 23, 2018 0.7380 0.7800 0.7380 0.7500 233,070 -0.00(-0.56%)
Feb 22, 2018 0.7300 0.7610 0.7300 0.7542 263,797 +0.02(+3.32%)
Feb 21, 2018 0.7300 0.7500 0.7300 0.7300 214,191 -0.00(-0.30%)
Feb 20, 2018 0.7200 0.7400 0.7200 0.7322 137,290 +0.01(+0.99%)
Feb 16, 2018 0.7250 0.7250 0.7250 0 -0.00(-0.32%)
Feb 15, 2018 0.7604 0.7699 0.7500 0.7273 263,540 -0.02(-3.22%)
Feb 14, 2018 0.7020 0.7532 0.7002 0.7515 274,094 +0.04(+5.83%)
Feb 13, 2018 0.7410 0.7410 0.7051 0.7101 291,844 -0.00(-0.43%)
Feb 12, 2018 0.6600 0.7399 0.6600 0.7132 468,050 +0.03(+4.88%)
Feb 09, 2018 0.6699 0.6999 0.6603 0.6800 1,370,438 +0.01(+1.49%)
Feb 08, 2018 0.7000 0.7200 0.6700 0.6700 511,894 -0.03(-4.27%)
Feb 07, 2018 0.7340 0.7370 0.6895 0.6999 618,452 -0.01(-1.41%)
Feb 06, 2018 0.7100 0.7293 0.6939 0.7099 577,522 -0.02(-2.75%)
Feb 05, 2018 0.7220 0.7466 0.7220 0.7300 393,641 -0.01(-1.35%)
Feb 02, 2018 0.7760 0.7760 0.7400 0.7400 546,287 -0.05(-6.57%)
Feb 01, 2018 0.7840 0.7850 0.7780 0.7920 324,050 +0.02(+2.86%)
Jan 31, 2018 0.7701 0.7900 0.7700 0.7700 306,663 -0.00(-0.25%)
Jan 30, 2018 0.8140 0.8140 0.7707 0.7719 468,747 -0.03(-4.23%)
Jan 29, 2018 0.8490 0.8500 0.8050 0.8060 406,215 -0.03(-3.99%)
Jan 26, 2018 0.8400 0.8434 0.8070 0.8395 506,004 +0.01(+1.14%)
Jan 25, 2018 0.7940 0.8300 0.7900 0.8300 622,500 +0.04(+5.33%)
Jan 24, 2018 0.7910 0.8037 0.7818 0.7880 529,499 -0.01(-1.13%)
Jan 23, 2018 0.7900 0.8053 0.7860 0.7970 432,296 +0.01(+1.40%)
Jan 22, 2018 0.8000 0.8041 0.7757 0.7860 458,288 +0.01(+0.99%)
Jan 19, 2018 0.8000 0.8013 0.7651 0.7783 674,181 -0.02(-2.71%)
Jan 18, 2018 0.8050 0.8200 0.8000 0.8000 346,423 -0.02(-2.26%)
Jan 17, 2018 0.8300 0.8480 0.8134 0.8185 252,873 -0.01(-0.92%)
Jan 16, 2018 0.8870 0.8900 0.8035 0.8261 956,038 -0.07(-8.05%)
Jan 12, 2018 0.8984 0.8984 0.8984 0 -0.01(-1.26%)
Jan 11, 2018 0.8871 0.9186 0.8800 0.9099 420,249 +0.03(+3.41%)
Jan 10, 2018 0.9203 0.8799 0.8799 487,437 -0.02(-2.23%)
Jan 09, 2018 0.9040 0.9152 0.8722 0.9000 599,639 +0.01(+1.37%)
Jan 08, 2018 0.8809 0.8990 0.8720 0.8878 466,513 -0.01(-1.08%)
Jan 05, 2018 0.8950 0.9090 0.8655 0.8975 575,697 -0.00(-0.28%)
Jan 04, 2018 0.9100 0.9300 0.9000 0.9000 536,034 +0.02(+1.93%)
Jan 03, 2018 0.8350 0.8900 0.8200 0.8830 866,920 +0.06(+7.62%)
Jan 02, 2018 0.7942 0.8300 0.7942 0.8205 412,232 +0.03(+3.26%)
Dec 29, 2017 0.7946 0.7946 0.7946 0 +0.00(+0.14%)
Dec 28, 2017 0.7720 0.8000 0.7720 0.7935 505,006 +0.01(+0.75%)
Dec 27, 2017 0.7900 0.8000 0.7792 0.7876 686,368 +0.02(+2.26%)
Dec 26, 2017 0.7401 0.7877 0.7400 0.7702 751,062 -0.01(-1.80%)
Dec 22, 2017 0.7560 0.7900 0.7560 0.7843 453,570 -0.00(-0.04%)
Dec 21, 2017 0.7200 0.7960 0.7172 0.7846 1,167,474 +0.06(+8.90%)
Dec 20, 2017 0.7940 0.8065 0.7172 0.7205 995,653 -0.07(-9.14%)
Dec 19, 2017 0.7700 0.8100 0.7700 0.7930 641,082 +0.01(+1.69%)
Dec 18, 2017 0.7502 0.7800 0.7502 0.7798 839,689 +0.02(+2.77%)
Dec 15, 2017 0.7587 0.7835 0.7480 0.7588 871,950 +0.01(+1.32%)
Dec 14, 2017 0.7620 0.7800 0.7374 0.7489 808,263 -0.02(-3.02%)
Dec 13, 2017 0.7638 0.7809 0.7625 0.7722 310,907 -0.00(-0.26%)
Dec 12, 2017 0.7856 0.7880 0.7610 0.7742 495,485 +0.00(+0.21%)
Dec 11, 2017 0.7800 0.7880 0.7664 0.7726 515,958 -0.02(-2.55%)
Dec 08, 2017 0.7970 0.8000 0.7800 0.7928 285,120 +0.01(+1.25%)
Dec 07, 2017 0.7720 0.7961 0.7720 0.7830 539,578 +0.00(+0.38%)
Dec 06, 2017 0.8000 0.8272 0.7800 0.7800 664,580 -0.04(-4.89%)
Dec 05, 2017 0.8240 0.8496 0.8200 0.8201 292,177 -0.00(-0.59%)
Dec 04, 2017 0.8900 0.9100 0.8236 0.8250 733,319 -0.09(-10.32%)
Dec 01, 2017 0.8595 0.9300 0.8595 0.9199 1,007,936 +0.07(+8.41%)
Nov 30, 2017 0.7900 0.8537 0.7900 0.8485 564,840 +0.04(+5.29%)
Nov 29, 2017 0.8100 0.8200 0.7810 0.8059 674,796 -0.01(-1.72%)
Nov 28, 2017 0.8400 0.8400 0.8138 0.8200 393,028 +0.01(+0.76%)
Nov 27, 2017 0.8800 0.8950 0.8120 0.8138 644,255 -0.09(-9.58%)
Nov 24, 2017 0.8800 0.9068 0.8800 0.9000 174,104 +0.00(+0.00%)
Nov 22, 2017 0.8900 0.9130 0.8830 0.9000 304,108 +0.04(+4.21%)
Nov 21, 2017 0.8550 0.8870 0.8496 0.8636 324,767 -0.01(-0.74%)
Nov 20, 2017 0.8810 0.8911 0.8496 0.8700 395,137 -0.02(-2.67%)
Nov 17, 2017 0.8800 0.9000 0.8570 0.8939 664,658 +0.06(+6.62%)
Nov 16, 2017 0.7800 0.8660 0.7800 0.8384 666,596 +0.06(+7.47%)
Nov 15, 2017 0.8554 0.8554 0.7800 0.7801 862,854 -0.08(-9.50%)
Nov 14, 2017 0.9000 0.9156 0.8590 0.8620 1,202,408 -0.07(-7.11%)
Nov 13, 2017 0.9900 1.000 0.9110 0.9280 1,217,159 -0.09(-9.02%)
Nov 10, 2017 1.040 1.050 0.9500 1.020 1,597,448 -0.13(-11.30%)
Nov 09, 2017 1.150 1.200 1.150 1.150 832,933 +0.00(+0.00%)
Nov 08, 2017 1.140 1.180 1.130 1.150 465,620 -0.01(-0.86%)
Nov 07, 2017 1.180 1.180 1.155 1.160 406,405 -0.01(-0.85%)
Nov 06, 2017 1.120 1.190 1.120 1.170 877,329 +0.04(+3.54%)
Nov 03, 2017 1.100 1.150 1.100 1.130 435,395 +0.01(+0.89%)
Nov 02, 2017 1.100 1.130 1.090 1.120 462,297 +0.00(+0.00%)
Nov 01, 2017 1.140 1.160 1.090 1.120 1,071,701 +0.04(+3.70%)
Oct 31, 2017 1.040 1.130 1.040 1.080 781,901 +0.02(+1.89%)
Oct 30, 2017 1.000 1.080 1.000 1.060 851,307 +0.05(+4.95%)
Oct 27, 2017 0.9810 1.020 0.9744 1.010 389,614 +0.02(+2.44%)
Oct 26, 2017 0.9710 1.000 0.9710 0.9859 334,136 -0.01(-1.11%)
Oct 25, 2017 0.9905 1.010 0.9696 0.9970 652,861 -0.00(-0.02%)
Oct 24, 2017 0.9910 1.020 0.9910 0.9972 378,629 -0.00(-0.28%)
Oct 23, 2017 0.9840 1.020 0.9840 1.000 337,070 -0.01(-0.99%)
Oct 20, 2017 1.020 1.020 0.9900 1.010 394,815 -0.01(-0.98%)
Oct 19, 2017 1.000 1.020 1.000 1.020 310,266 +0.00(+0.00%)
Oct 18, 2017 1.000 1.040 1.000 1.020 300,847 +0.01(+0.99%)
Oct 17, 2017 1.020 1.020 0.9811 1.010 791,390 -0.02(-1.94%)
Oct 16, 2017 1.020 1.070 1.020 1.030 434,132 -0.01(-0.96%)
Oct 13, 2017 1.060 1.090 1.020 1.040 570,525 +0.00(+0.00%)
Oct 12, 2017 1.050 1.110 1.040 1.040 1,185,275 -0.04(-3.70%)
Oct 11, 2017 1.070 1.090 1.040 1.080 520,623 +0.00(+0.00%)
Oct 10, 2017 1.070 1.120 1.070 1.080 997,624 +0.04(+3.85%)
Oct 09, 2017 1.030 1.055 1.020 1.040 310,355 -0.02(-1.89%)
Oct 06, 2017 1.030 1.080 0.9938 1.060 824,969 +0.00(+0.00%)
Oct 05, 2017 1.000 1.110 1.000 1.060 1,348,136 +0.05(+4.95%)
Oct 04, 2017 1.020 1.040 0.9700 1.010 698,742 -0.03(-2.88%)
Oct 03, 2017 0.9600 1.050 0.9600 1.040 736,026 +0.07(+7.22%)
Oct 02, 2017 0.9500 0.9801 0.8999 0.9700 923,958 -0.06(-5.83%)
Sep 29, 2017 1.030 1.060 0.9890 1.030 1,032,181 -0.03(-2.83%)
Sep 28, 2017 1.100 1.150 1.020 1.060 1,248,154 -0.04(-3.64%)
Sep 27, 2017 1.150 1.190 1.080 1.100 1,460,934 -0.07(-5.98%)
Sep 26, 2017 1.160 1.220 1.070 1.170 3,067,420 -0.04(-3.31%)
Sep 25, 2017 0.9600 1.230 0.9600 1.210 5,692,398 +0.27(+28.35%)
Sep 22, 2017 0.9290 1.030 0.9290 0.9427 2,095,756 +0.02(+2.37%)
Sep 21, 2017 0.8630 1.010 0.8450 0.9209 2,534,329 +0.06(+6.46%)
Sep 20, 2017 0.6990 0.8700 0.6990 0.8650 2,472,994 +0.17(+23.57%)
Sep 19, 2017 0.6650 0.7400 0.6650 0.7000 1,174,080 +0.02(+2.46%)
Sep 18, 2017 0.6420 0.6914 0.6110 0.6832 939,136 +0.06(+9.15%)
Sep 15, 2017 0.6500 0.6590 0.5899 0.6259 940,210 -0.00(-0.11%)
Sep 14, 2017 0.6745 0.6978 0.6230 0.6266 684,199 -0.05(-7.10%)
Sep 13, 2017 0.6550 0.6884 0.6550 0.6745 611,526 +0.01(+1.73%)
Sep 12, 2017 0.6560 0.6885 0.6500 0.6630 406,272 +0.01(+1.10%)
Sep 11, 2017 0.6466 0.6616 0.6200 0.6558 276,937 +0.01(+1.39%)
Sep 08, 2017 0.6450 0.6500 0.6282 0.6468 282,433 -0.01(-2.00%)
Sep 07, 2017 0.6853 0.6853 0.6400 0.6600 326,806 -0.01(-1.92%)
Sep 06, 2017 0.6600 0.6872 0.6500 0.6729 890,221 +0.03(+4.28%)
Sep 05, 2017 0.6200 0.6550 0.6200 0.6453 418,754 +0.03(+4.76%)
Sep 01, 2017 0.6100 0.6225 0.6099 0.6160 358,400 +0.01(+1.35%)
Aug 31, 2017 0.5940 0.6193 0.5940 0.6078 442,560 +0.01(+1.98%)
Aug 30, 2017 0.5770 0.6070 0.5770 0.5960 439,854 +0.01(+1.79%)
Aug 29, 2017 0.5500 0.5949 0.5500 0.5855 326,201 +0.02(+4.22%)
Aug 28, 2017 0.5800 0.5845 0.5571 0.5618 352,452 -0.03(-4.29%)
Aug 25, 2017 0.5940 0.5940 0.5754 0.5870 331,024 +0.00(+0.82%)
Aug 24, 2017 0.5800 0.5905 0.5724 0.5822 149,553 +0.00(+0.28%)
Aug 23, 2017 0.5700 0.5918 0.5700 0.5806 500,799 +0.01(+1.34%)
Aug 22, 2017 0.5720 0.5849 0.5710 0.5729 374,767 -0.00(-0.05%)
Aug 21, 2017 0.5750 0.5880 0.5700 0.5732 416,632 -0.00(-0.42%)
Aug 18, 2017 0.5350 0.5812 0.5350 0.5756 987,854 +0.02(+3.71%)
Aug 17, 2017 0.5600 0.5700 0.5357 0.5550 822,032 -0.02(-3.02%)
Aug 16, 2017 0.5630 0.5850 0.5560 0.5723 663,278 +0.01(+1.24%)
Aug 15, 2017 0.6070 0.6162 0.5621 0.5653 983,275 -0.03(-5.45%)
Aug 14, 2017 0.6250 0.6299 0.5880 0.5979 581,341 -0.03(-4.44%)
Aug 11, 2017 0.5970 0.6338 0.5806 0.6257 645,745 +0.02(+3.70%)
Aug 10, 2017 0.6200 0.6330 0.6020 0.6034 814,280 -0.03(-4.34%)
Aug 09, 2017 0.6490 0.6584 0.6100 0.6308 628,530 -0.02(-2.95%)
Aug 08, 2017 0.6740 0.6796 0.6490 0.6500 617,196 -0.01(-1.66%)
Aug 07, 2017 0.6963 0.6500 0.6610 774,394 -0.04(-5.07%)
Aug 04, 2017 0.7060 0.6900 0.6963 336,496 +0.01(+0.91%)
Aug 03, 2017 0.7200 0.7300 0.6900 0.6900 698,517 -0.03(-4.58%)
Aug 02, 2017 0.7350 0.7500 0.7130 0.7231 512,934 -0.00(-0.12%)
Aug 01, 2017 0.7350 0.7400 0.7228 0.7240 356,472 +0.00(+0.56%)
Jul 31, 2017 0.7740 0.7800 0.7200 0.7200 734,835 -0.06(-7.94%)
Jul 28, 2017 0.7760 0.8000 0.7650 0.7821 426,350 +0.01(+1.45%)
Jul 27, 2017 0.7740 0.8020 0.7666 0.7709 576,869 -0.00(-0.27%)
Jul 26, 2017 0.7480 0.8000 0.7480 0.7730 1,023,861 +0.02(+3.20%)
Jul 25, 2017 0.7210 0.7570 0.7210 0.7490 625,483 +0.03(+3.74%)
Jul 24, 2017 0.7101 0.7389 0.7101 0.7220 331,825 -0.01(-1.10%)
Jul 21, 2017 0.7350 0.7428 0.7230 0.7300 341,820 -0.01(-1.04%)
Jul 20, 2017 0.7510 0.7650 0.7362 0.7377 372,468 -0.02(-2.34%)
Jul 19, 2017 0.7210 0.7587 0.7204 0.7554 545,446 +0.03(+3.48%)
Jul 18, 2017 0.7250 0.7404 0.7191 0.7300 446,474 +0.01(+0.69%)
Jul 17, 2017 0.7200 0.7416 0.7200 0.7250 728,848 -0.01(-0.71%)
Jul 14, 2017 0.7500 0.7590 0.7271 0.7302 812,646 -0.02(-2.64%)
Jul 13, 2017 0.7570 0.7790 0.7459 0.7500 653,227 -0.01(-1.85%)
Jul 12, 2017 0.7690 0.7900 0.7601 0.7641 241,130 -0.01(-0.77%)
Jul 11, 2017 0.7600 0.7890 0.7500 0.7700 511,597 +0.00(+0.26%)
Jul 10, 2017 0.7600 0.7848 0.7573 0.7680 362,258 -0.00(-0.43%)
Jul 07, 2017 0.7710 0.7800 0.7540 0.7713 505,477 -0.01(-1.04%)
Jul 06, 2017 0.7920 0.8220 0.7740 0.7794 403,594 -0.02(-3.04%)
Jul 05, 2017 0.8000 0.8140 0.7730 0.8038 486,717 -0.02(-2.21%)
Jul 03, 2017 0.8000 0.8240 0.8000 0.8220 226,139 +0.03(+4.00%)
Jun 30, 2017 0.7700 0.8071 0.7700 0.7904 341,830 -0.01(-0.75%)
Jun 29, 2017 0.8090 0.8189 0.7890 0.7964 205,605 -0.01(-0.93%)
Jun 28, 2017 0.7810 0.8190 0.7810 0.8039 391,901 +0.00(+0.51%)
Jun 27, 2017 0.7930 0.8251 0.7919 0.7998 538,793 +0.02(+2.09%)
Jun 26, 2017 0.7829 0.7939 0.7673 0.7834 461,629 +0.00(+0.23%)
Jun 23, 2017 0.7600 0.8000 0.7420 0.7816 730,794 +0.03(+3.70%)
Jun 22, 2017 0.7500 0.7770 0.7417 0.7537 474,202 +0.00(+0.49%)
Jun 21, 2017 0.7620 0.8180 0.7300 0.7500 873,319 -0.04(-5.00%)
Jun 20, 2017 0.7411 0.7940 0.7411 0.7895 859,223 -0.02(-2.19%)
Jun 19, 2017 0.8018 0.8491 0.8011 0.8072 744,661 -0.01(-0.92%)
Jun 16, 2017 0.7720 0.8259 0.7720 0.8147 568,609 +0.03(+3.88%)
Jun 15, 2017 0.8114 0.8179 0.7800 0.7843 865,677 -0.03(-3.81%)
Jun 14, 2017 0.8523 0.8670 0.8130 0.8154 732,400 -0.06(-7.34%)
Jun 13, 2017 0.8700 0.8800 0.8450 0.8800 447,771 +0.02(+1.84%)
Jun 12, 2017 0.8300 0.8700 0.8300 0.8641 667,934 +0.03(+4.11%)
Jun 09, 2017 0.8125 0.8450 0.8100 0.8300 595,283 +0.01(+1.13%)
Jun 08, 2017 0.8180 0.8340 0.8118 0.8207 537,552 -0.00(-0.58%)
Jun 07, 2017 0.8500 0.8750 0.8200 0.8255 665,916 -0.04(-5.01%)
Jun 06, 2017 0.8115 0.8740 0.8115 0.8690 511,983 +0.04(+4.56%)
Jun 05, 2017 0.8350 0.8400 0.8130 0.8311 552,034 +0.00(+0.06%)
Jun 02, 2017 0.8100 0.8490 0.8100 0.8306 661,534 -0.00(-0.46%)
Jun 01, 2017 0.8400 0.8700 0.8200 0.8344 884,710 +0.01(+1.55%)
May 31, 2017 0.8630 0.8630 0.8110 0.8217 990,921 -0.04(-4.71%)
May 30, 2017 0.8900 0.8949 0.8578 0.8623 727,920 -0.05(-5.35%)
May 26, 2017 0.8870 0.9143 0.8800 0.9110 523,464 +0.03(+3.23%)
May 25, 2017 0.9500 0.9510 0.8700 0.8825 1,152,945 -0.05(-5.72%)
May 24, 2017 0.9420 0.9700 0.9201 0.9360 523,072 -0.03(-3.51%)
May 23, 2017 0.9110 0.9899 0.9110 0.9700 1,387,169 +0.05(+5.43%)
May 22, 2017 0.9300 0.9892 0.9160 0.9200 552,497 -0.03(-3.26%)
May 19, 2017 0.9010 0.9537 0.8996 0.9510 1,251,705 +0.06(+6.90%)
May 18, 2017 0.9400 0.9400 0.8829 0.8896 919,878 -0.06(-5.89%)
May 17, 2017 1.030 1.050 0.9400 0.9453 1,942,524 -0.11(-10.82%)
May 16, 2017 0.9500 1.060 0.9500 1.060 2,645,737 +0.10(+9.96%)
May 15, 2017 0.8980 0.9790 0.8980 0.9640 1,319,978 +0.10(+11.41%)
May 12, 2017 0.8600 0.8701 0.8500 0.8653 343,465 -0.00(-0.43%)
May 11, 2017 0.8760 0.8882 0.8616 0.8690 531,792 +0.01(+0.86%)
May 10, 2017 0.8502 0.8959 0.8500 0.8616 577,490 +0.01(+1.63%)
May 09, 2017 0.8900 0.8900 0.8376 0.8478 612,632 -0.03(-3.67%)
May 08, 2017 0.8500 0.8880 0.8292 0.8801 718,909 +0.03(+3.42%)
May 05, 2017 0.7800 0.8996 0.7601 0.8510 1,216,087 +0.06(+7.35%)
May 04, 2017 0.8080 0.8160 0.7800 0.7927 1,744,366 -0.05(-5.54%)
May 03, 2017 0.9150 0.9150 0.8392 0.8392 2,165,432 -0.08(-8.97%)
May 02, 2017 0.9400 0.9800 0.9000 0.9219 1,343,172 -0.02(-2.64%)
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.