Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (TSX: MEG )

27.77 -0.66 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Oct 30, 2015 10.60 11.06 10.17 10.88 1,440,904 +0.82(+8.15%)
Oct 29, 2015 10.39 11.12 10.06 10.06 1,636,917 -0.80(-7.37%)
Oct 28, 2015 9.820 11.02 9.690 10.86 1,975,242 +1.28(+13.36%)
Oct 27, 2015 9.900 10.07 9.580 9.580 1,272,228 -0.61(-5.99%)
Oct 26, 2015 10.53 10.56 10.12 10.19 671,913 -0.37(-3.50%)
Oct 23, 2015 10.42 10.82 10.16 10.56 924,541 -0.01(-0.09%)
Oct 22, 2015 10.39 10.68 10.26 10.57 1,337,863 +0.40(+3.93%)
Oct 21, 2015 10.35 10.44 10.14 10.17 982,681 -0.41(-3.88%)
Oct 20, 2015 10.40 10.98 10.27 10.58 871,245 +0.09(+0.86%)
Oct 19, 2015 11.55 11.61 10.19 10.49 1,494,404 -1.33(-11.25%)
Oct 16, 2015 12.10 12.33 11.67 11.82 993,081 -0.19(-1.58%)
Oct 15, 2015 11.83 12.12 11.39 12.01 1,293,757 +0.01(+0.08%)
Oct 14, 2015 11.53 12.30 11.45 12.00 1,924,023 +0.08(+0.67%)
Oct 13, 2015 11.75 12.37 11.42 11.92 2,060,162 -0.66(-5.25%)
Oct 09, 2015 12.58 12.58 12.58 0 -0.13(-1.02%)
Oct 08, 2015 11.65 12.97 11.24 12.71 2,547,047 +0.96(+8.17%)
Oct 07, 2015 11.50 12.23 11.00 11.75 2,701,351 +0.76(+6.92%)
Oct 06, 2015 10.24 11.09 10.02 10.99 2,282,241 +0.88(+8.70%)
Oct 05, 2015 9.250 10.25 9.250 10.11 3,082,729 +1.81(+21.81%)
Oct 02, 2015 7.990 8.370 7.860 8.300 1,833,841 +0.16(+1.97%)
Oct 01, 2015 8.500 8.870 8.000 8.140 1,458,523 -0.10(-1.21%)
Sep 30, 2015 8.130 8.600 8.030 8.240 1,062,146 -0.02(-0.24%)
Sep 29, 2015 8.010 8.430 7.930 8.260 1,420,315 +0.37(+4.69%)
Sep 28, 2015 8.290 8.360 7.870 7.890 1,165,479 -0.56(-6.63%)
Sep 25, 2015 8.980 8.990 8.360 8.450 850,137 -0.18(-2.09%)
Sep 24, 2015 8.600 8.840 8.390 8.630 838,135 -0.22(-2.49%)
Sep 23, 2015 9.350 9.440 8.770 8.850 833,483 -0.39(-4.22%)
Sep 22, 2015 9.240 9.680 9.070 9.240 1,014,998 -0.37(-3.85%)
Sep 21, 2015 9.350 9.680 9.030 9.610 828,103 +0.63(+7.02%)
Sep 18, 2015 9.020 9.340 8.780 8.980 1,193,723 -0.44(-4.67%)
Sep 17, 2015 9.000 9.630 8.840 9.420 2,223,641 +0.46(+5.13%)
Sep 16, 2015 8.470 8.960 8.460 8.960 1,489,105 +0.71(+8.61%)
Sep 15, 2015 9.020 9.220 8.180 8.250 1,829,254 -0.58(-6.57%)
Sep 14, 2015 8.970 9.030 8.660 8.830 1,144,025 -0.19(-2.11%)
Sep 11, 2015 9.070 9.250 8.910 9.020 1,626,626 -0.35(-3.74%)
Sep 10, 2015 8.560 9.400 8.550 9.370 2,877,034 +0.66(+7.58%)
Sep 09, 2015 9.320 9.460 8.580 8.710 2,222,266 -0.76(-8.03%)
Sep 08, 2015 9.650 9.830 9.280 9.470 1,451,424 -0.41(-4.15%)
Sep 04, 2015 9.880 9.880 9.880 0 -0.46(-4.45%)
Sep 03, 2015 10.24 10.88 9.880 10.34 1,863,520 +0.14(+1.37%)
Sep 02, 2015 10.89 10.91 9.300 10.20 2,313,599 -0.49(-4.58%)
Sep 01, 2015 11.20 11.45 10.53 10.69 1,560,835 -1.13(-9.56%)
Aug 31, 2015 11.76 12.23 10.88 11.82 2,507,784 -0.09(-0.76%)
Aug 28, 2015 10.54 12.07 10.52 11.91 2,191,294 +1.03(+9.47%)
Aug 27, 2015 10.32 11.30 10.30 10.88 2,833,929 +0.98(+9.90%)
Aug 26, 2015 10.93 11.10 9.750 9.900 2,462,069 -0.74(-6.95%)
Aug 25, 2015 11.00 11.21 10.50 10.64 994,402 +0.30(+2.90%)
Aug 24, 2015 9.880 10.66 9.540 10.34 1,034,749 -0.32(-3.00%)
Aug 21, 2015 10.77 10.93 10.36 10.66 1,401,599 -0.03(-0.28%)
Aug 20, 2015 10.58 11.15 10.58 10.69 996,750 -0.06(-0.56%)
Aug 19, 2015 11.43 11.94 10.54 10.75 1,962,290 -0.93(-7.96%)
Aug 18, 2015 11.24 11.83 11.17 11.68 953,707 +0.29(+2.55%)
Aug 17, 2015 12.24 12.35 11.04 11.39 1,757,332 -0.81(-6.64%)
Aug 14, 2015 12.96 13.48 12.18 12.20 1,087,155 -0.81(-6.23%)
Aug 13, 2015 14.08 14.09 13.00 13.01 1,372,156 -1.09(-7.73%)
Aug 12, 2015 14.43 14.89 14.06 14.10 741,018 -0.23(-1.61%)
Aug 11, 2015 14.29 14.64 14.09 14.33 601,631 -0.66(-4.40%)
Aug 10, 2015 14.06 15.06 14.06 14.99 404,210 +0.89(+6.31%)
Aug 07, 2015 14.25 15.06 14.06 14.10 975,952 -0.15(-1.05%)
Aug 06, 2015 13.49 14.36 13.39 14.25 1,220,793 +0.58(+4.24%)
Aug 05, 2015 13.66 14.34 13.56 13.67 1,084,632 +0.06(+0.44%)
Aug 04, 2015 13.60 14.32 13.36 13.61 833,743 -0.41(-2.92%)
Jul 31, 2015 14.02 14.02 14.02 0 -0.38(-2.64%)
Jul 30, 2015 15.26 15.34 14.22 14.40 796,981 -0.42(-2.83%)
Jul 29, 2015 13.77 14.91 13.52 14.82 1,287,139 +1.21(+8.89%)
Jul 28, 2015 14.50 14.50 13.46 13.61 1,290,349 +0.24(+1.80%)
Jul 27, 2015 14.35 14.46 13.30 13.37 737,989 -1.28(-8.74%)
Jul 24, 2015 14.74 14.96 14.49 14.65 414,191 -0.23(-1.55%)
Jul 23, 2015 15.11 15.27 14.53 14.88 421,317 -0.18(-1.20%)
Jul 22, 2015 15.36 15.45 14.83 15.06 456,744 -0.38(-2.46%)
Jul 21, 2015 15.37 15.87 15.37 15.44 650,857 +0.11(+0.72%)
Jul 20, 2015 16.51 16.52 15.29 15.33 580,272 -1.36(-8.15%)
Jul 17, 2015 16.63 16.79 15.99 16.69 688,118 +0.08(+0.48%)
Jul 16, 2015 17.47 17.47 16.39 16.61 596,301 -0.69(-3.99%)
Jul 15, 2015 17.36 17.97 16.88 17.30 607,630 -0.28(-1.59%)
Jul 14, 2015 16.84 17.76 16.83 17.58 721,876 +0.56(+3.29%)
Jul 13, 2015 17.04 17.54 16.94 17.02 801,610 -0.33(-1.90%)
Jul 10, 2015 17.80 17.80 17.33 17.35 709,564 -0.47(-2.64%)
Jul 09, 2015 18.81 19.06 17.74 17.82 544,002 -0.70(-3.78%)
Jul 08, 2015 18.80 19.32 18.37 18.52 612,289 -0.52(-2.73%)
Jul 07, 2015 18.68 19.34 18.43 19.04 796,415 +0.32(+1.71%)
Jul 06, 2015 19.30 19.30 18.63 18.72 584,232 -0.90(-4.59%)
Jul 03, 2015 20.04 20.04 19.51 19.62 201,625 -0.29(-1.46%)
Jul 02, 2015 20.36 20.36 19.83 19.91 438,365 -0.49(-2.40%)
Jun 30, 2015 20.40 20.40 20.40 0 +0.29(+1.44%)
Jun 29, 2015 19.65 20.68 19.65 20.11 555,198 -0.28(-1.37%)
Jun 26, 2015 20.07 20.52 19.89 20.39 681,231 +0.05(+0.25%)
Jun 25, 2015 20.66 20.75 20.21 20.34 595,967 -0.38(-1.83%)
Jun 24, 2015 19.96 20.94 19.96 20.72 895,767 +0.67(+3.34%)
Jun 23, 2015 19.14 20.12 19.14 20.05 652,767 +0.67(+3.46%)
Jun 22, 2015 18.86 19.41 18.82 19.38 689,091 +0.52(+2.76%)
Jun 19, 2015 18.84 19.16 18.77 18.86 695,344 -0.14(-0.74%)
Jun 18, 2015 18.97 19.22 18.90 19.00 624,712 +0.16(+0.85%)
Jun 17, 2015 18.74 19.08 18.60 18.84 491,322 +0.22(+1.18%)
Jun 16, 2015 18.81 19.00 18.59 18.62 584,620 -0.12(-0.64%)
Jun 15, 2015 18.72 19.12 18.65 18.74 487,060 -0.45(-2.34%)
Jun 12, 2015 18.97 19.43 18.97 19.19 436,332 -0.09(-0.47%)
Jun 11, 2015 19.34 19.50 19.09 19.28 758,136 -0.01(-0.05%)
Jun 10, 2015 19.25 19.52 19.21 19.29 591,097 +0.42(+2.23%)
Jun 09, 2015 18.67 19.02 18.48 18.87 476,787 +0.51(+2.78%)
Jun 08, 2015 18.66 18.78 18.27 18.36 467,508 -0.45(-2.39%)
Jun 05, 2015 18.00 18.90 17.56 18.81 1,193,114 +0.49(+2.67%)
Jun 04, 2015 18.86 18.90 18.14 18.32 803,138 -0.93(-4.83%)
Jun 03, 2015 19.56 19.68 19.20 19.25 748,590 -0.47(-2.38%)
Jun 02, 2015 19.54 19.88 19.53 19.72 593,916 +0.19(+0.97%)
Jun 01, 2015 19.61 19.92 19.32 19.53 455,168 -0.47(-2.35%)
May 29, 2015 19.38 20.26 19.38 20.00 840,693 +0.45(+2.30%)
May 28, 2015 19.20 19.62 19.18 19.55 481,756 +0.16(+0.83%)
May 27, 2015 19.13 19.51 19.02 19.39 968,758 -0.11(-0.56%)
May 26, 2015 19.64 19.64 19.03 19.50 1,526,921 -0.58(-2.89%)
May 25, 2015 20.38 20.41 20.03 20.08 113,635 -0.22(-1.08%)
May 22, 2015 19.57 20.50 19.43 20.30 2,393,127 +0.73(+3.73%)
May 21, 2015 19.36 19.70 19.12 19.57 535,560 +0.48(+2.51%)
May 20, 2015 18.81 19.17 18.60 19.09 566,083 +0.35(+1.87%)
May 19, 2015 18.99 19.35 18.70 18.74 574,829 -0.28(-1.47%)
May 15, 2015 19.02 19.02 19.02 0 +0.13(+0.69%)
May 14, 2015 19.26 19.39 18.81 18.89 496,559 -0.18(-0.94%)
May 13, 2015 19.35 19.40 18.78 19.07 1,167,020 -0.01(-0.05%)
May 12, 2015 19.04 19.29 18.70 19.08 722,302 +0.07(+0.37%)
May 11, 2015 19.75 19.82 18.70 19.01 1,078,125 -0.52(-2.66%)
May 08, 2015 20.15 20.30 19.43 19.53 1,135,977 -0.56(-2.79%)
May 07, 2015 21.06 21.07 19.75 20.09 888,562 -0.98(-4.65%)
May 06, 2015 22.52 22.52 21.00 21.07 946,710 -1.85(-8.07%)
May 05, 2015 22.67 23.09 22.67 22.92 404,294 +0.40(+1.78%)
May 04, 2015 22.87 23.04 22.43 22.52 351,698 -0.21(-0.92%)
May 01, 2015 23.33 23.73 22.72 22.73 323,055 -0.54(-2.32%)
Apr 30, 2015 22.58 23.34 22.16 23.27 439,199 +0.80(+3.56%)
Apr 29, 2015 22.45 22.60 22.05 22.47 614,526 -0.02(-0.09%)
Apr 28, 2015 22.92 23.36 22.48 22.49 323,818 -0.54(-2.34%)
Apr 27, 2015 23.50 23.57 22.42 23.03 414,421 -0.31(-1.33%)
Apr 24, 2015 23.41 23.55 22.92 23.34 352,519 -0.12(-0.51%)
Apr 23, 2015 23.17 23.87 23.17 23.46 264,832 +0.18(+0.77%)
Apr 22, 2015 23.41 23.77 22.96 23.28 257,505 -0.19(-0.81%)
Apr 21, 2015 24.21 24.21 23.22 23.47 409,236 -0.76(-3.14%)
Apr 20, 2015 24.55 24.60 23.97 24.23 401,742 -0.30(-1.22%)
Apr 17, 2015 24.51 24.78 24.07 24.53 601,939 -0.37(-1.49%)
Apr 16, 2015 24.23 25.20 23.91 24.90 682,396 +0.26(+1.06%)
Apr 15, 2015 23.71 24.95 23.58 24.64 814,237 +1.31(+5.62%)
Apr 14, 2015 22.28 23.46 22.08 23.33 648,027 +1.23(+5.57%)
Apr 13, 2015 22.52 22.64 21.94 22.10 253,109 -0.27(-1.21%)
Apr 10, 2015 22.00 22.60 22.00 22.37 215,655 +0.44(+2.01%)
Apr 09, 2015 21.52 22.10 21.52 21.93 268,564 +0.35(+1.62%)
Apr 08, 2015 22.14 22.53 21.27 21.58 416,352 -0.72(-3.23%)
Apr 07, 2015 22.36 22.95 22.06 22.30 467,645 -0.04(-0.18%)
Apr 06, 2015 21.60 22.42 21.20 22.34 1,143,967 +1.06(+4.98%)
Apr 02, 2015 21.28 21.28 21.28 0 +0.06(+0.28%)
Apr 01, 2015 20.73 21.42 20.65 21.22 531,620 +0.76(+3.71%)
Mar 31, 2015 20.01 21.09 19.80 20.46 643,607 -0.08(-0.39%)
Mar 30, 2015 21.00 21.00 20.29 20.54 585,362 -0.47(-2.24%)
Mar 27, 2015 20.94 21.32 20.49 21.01 638,773 -0.39(-1.82%)
Mar 26, 2015 21.14 21.99 21.11 21.40 707,658 +0.65(+3.13%)
Mar 25, 2015 20.69 21.25 20.51 20.75 726,418 +0.32(+1.57%)
Mar 24, 2015 20.20 20.63 19.94 20.43 578,076 +0.29(+1.44%)
Mar 23, 2015 19.89 20.46 19.87 20.14 465,736 +0.44(+2.23%)
Mar 20, 2015 19.66 19.90 19.08 19.70 856,796 +0.93(+4.95%)
Mar 19, 2015 19.07 19.25 18.65 18.77 409,717 -0.98(-4.96%)
Mar 18, 2015 18.00 19.82 18.00 19.75 716,047 +1.16(+6.24%)
Mar 17, 2015 17.80 18.82 17.75 18.59 529,557 +0.49(+2.71%)
Mar 16, 2015 17.90 18.10 17.75 18.10 872,470 -0.29(-1.58%)
Mar 13, 2015 18.95 18.99 17.84 18.39 926,423 -0.85(-4.42%)
Mar 12, 2015 19.88 20.00 19.10 19.24 374,545 -0.79(-3.94%)
Mar 11, 2015 19.20 20.15 19.05 20.03 427,209 +0.81(+4.21%)
Mar 10, 2015 19.41 20.13 19.10 19.22 718,716 -0.63(-3.17%)
Mar 09, 2015 20.10 20.70 19.65 19.85 573,905 -0.46(-2.26%)
Mar 06, 2015 20.56 20.94 20.19 20.31 595,036 -0.52(-2.50%)
Mar 05, 2015 20.90 21.17 20.75 20.83 237,450 -0.52(-2.44%)
Mar 04, 2015 21.86 21.00 21.35 738,986 -0.20(-0.93%)
Mar 03, 2015 20.42 21.86 20.34 21.55 814,281 +1.24(+6.11%)
Mar 02, 2015 20.49 20.95 20.13 20.31 711,038 -0.60(-2.87%)
Feb 27, 2015 20.86 21.47 20.35 20.91 733,052 +0.50(+2.45%)
Feb 26, 2015 20.95 21.37 20.26 20.41 688,496 -1.18(-5.47%)
Feb 25, 2015 21.76 22.01 21.25 21.59 551,138 +0.13(+0.61%)
Feb 24, 2015 21.00 21.52 20.91 21.46 773,988 +0.49(+2.34%)
Feb 23, 2015 21.00 21.60 20.64 20.97 830,552 -0.59(-2.74%)
Feb 20, 2015 22.30 22.78 21.44 21.56 884,029 -0.90(-4.01%)
Feb 19, 2015 22.50 22.82 22.14 22.46 1,186,255 -1.14(-4.83%)
Feb 18, 2015 23.40 24.16 23.25 23.60 658,119 -0.33(-1.38%)
Feb 17, 2015 23.17 24.31 22.94 23.93 961,334 +0.27(+1.14%)
Feb 13, 2015 23.66 23.66 23.66 0 +0.66(+2.87%)
Feb 12, 2015 22.75 23.43 22.46 23.00 1,477,542 +0.82(+3.70%)
Feb 11, 2015 22.00 22.44 20.92 22.18 995,808 -0.19(-0.85%)
Feb 10, 2015 23.70 23.70 21.91 22.37 1,059,318 -1.83(-7.56%)
Feb 09, 2015 23.00 24.25 22.75 24.20 1,097,618 +1.30(+5.68%)
Feb 06, 2015 22.20 22.92 22.07 22.90 1,393,597 +0.90(+4.09%)
Feb 05, 2015 22.55 23.03 21.60 22.00 1,002,832 +0.56(+2.61%)
Feb 04, 2015 21.50 21.50 20.16 21.44 1,725,703 -1.53(-6.66%)
Feb 03, 2015 22.00 23.62 21.96 22.97 1,719,815 +1.77(+8.35%)
Feb 02, 2015 19.51 21.28 19.33 21.20 1,182,825 +1.82(+9.39%)
Jan 30, 2015 17.62 19.47 17.62 19.38 1,252,422 +1.41(+7.85%)
Jan 29, 2015 18.55 19.16 17.12 17.97 880,295 -0.69(-3.70%)
Jan 28, 2015 20.40 20.40 18.53 18.66 689,455 -1.98(-9.59%)
Jan 27, 2015 19.53 20.91 19.40 20.64 732,591 +0.65(+3.25%)
Jan 26, 2015 19.47 20.24 18.95 19.99 816,332 +0.35(+1.78%)
Jan 23, 2015 19.56 20.18 19.46 19.64 761,181 -0.15(-0.76%)
Jan 22, 2015 19.82 19.90 19.14 19.79 560,674 +0.11(+0.56%)
Jan 21, 2015 19.96 20.24 19.39 19.68 1,095,175 +0.65(+3.42%)
Jan 20, 2015 19.30 19.49 18.22 19.03 910,858 -1.04(-5.18%)
Jan 19, 2015 19.59 20.26 18.90 20.07 568,612 +0.17(+0.85%)
Jan 16, 2015 17.02 20.17 17.02 19.90 2,361,443 +3.00(+17.75%)
Jan 15, 2015 16.55 16.90 2,142,235 +0.33(+1.99%)
Jan 14, 2015 16.20 16.62 15.33 16.57 1,301,569 +0.53(+3.30%)
Jan 13, 2015 15.05 16.17 15.00 16.04 1,344,264 +0.87(+5.74%)
Jan 12, 2015 16.70 16.88 14.84 15.17 1,195,484 -1.95(-11.39%)
Jan 09, 2015 16.56 17.45 16.28 17.12 819,933 +0.31(+1.84%)
Jan 08, 2015 16.44 16.95 16.23 16.81 829,835 +0.79(+4.93%)
Jan 07, 2015 16.58 16.95 15.77 16.02 1,571,330 -0.03(-0.19%)
Jan 06, 2015 15.65 16.73 15.35 16.05 1,882,157 +0.03(+0.19%)
Jan 05, 2015 19.92 19.95 15.73 16.02 2,083,772 -4.57(-22.20%)
Jan 02, 2015 19.67 20.67 19.51 20.59 403,545 +1.04(+5.32%)
Dec 31, 2014 19.55 19.55 19.55 0 -0.53(-2.64%)
Dec 30, 2014 19.63 20.61 19.22 20.08 629,733 +0.25(+1.26%)
Dec 29, 2014 20.40 20.64 19.60 19.83 734,899 +0.13(+0.66%)
Dec 24, 2014 19.70 19.70 19.70 0 -0.44(-2.18%)
Dec 23, 2014 19.22 20.23 18.88 20.14 701,695 +0.96(+5.01%)
Dec 22, 2014 19.35 19.40 18.52 19.18 1,618,521 +0.28(+1.48%)
Dec 19, 2014 18.50 19.06 18.34 18.90 2,921,125 +0.56(+3.05%)
Dec 18, 2014 18.31 19.04 17.67 18.34 3,861,899 +1.78(+10.75%)
Dec 17, 2014 14.98 21.72 14.70 16.56 5,001,532 +1.64(+10.99%)
Dec 16, 2014 16.15 14.92 2,836,422 +0.88(+6.27%)
Dec 15, 2014 14.08 14.78 13.57 14.04 2,230,781 -0.12(-0.85%)
Dec 12, 2014 14.14 14.36 13.30 14.16 2,012,188 -0.29(-2.01%)
Dec 11, 2014 14.94 15.58 14.39 14.45 1,532,435 -0.46(-3.09%)
Dec 10, 2014 15.81 15.81 14.56 14.91 1,861,809 -1.24(-7.68%)
Dec 09, 2014 14.80 16.26 14.62 16.15 3,040,933 +1.25(+8.39%)
Dec 08, 2014 17.05 17.05 14.77 14.90 5,349,189 -2.71(-15.39%)
Dec 05, 2014 17.81 18.14 17.17 17.61 3,353,773 +0.25(+1.44%)
Dec 04, 2014 18.30 18.30 16.98 17.36 5,482,015 -1.23(-6.62%)
Dec 03, 2014 18.12 19.18 18.09 18.59 2,457,791 +1.01(+5.75%)
Dec 02, 2014 17.49 18.43 17.24 17.58 3,512,229 +0.38(+2.21%)
Dec 01, 2014 18.77 18.85 17.04 17.20 3,817,390 -1.37(-7.38%)
Nov 28, 2014 20.48 21.07 18.57 18.57 3,462,073 -2.23(-10.72%)
Nov 27, 2014 23.72 23.86 20.51 20.80 3,511,277 -3.35(-13.87%)
Nov 26, 2014 25.19 25.36 24.06 24.15 1,231,440 -1.24(-4.88%)
Nov 25, 2014 25.85 26.39 25.18 25.39 1,117,669 -0.28(-1.09%)
Nov 24, 2014 26.09 26.10 25.42 25.67 388,178 -0.59(-2.25%)
Nov 21, 2014 25.94 26.67 25.75 26.26 573,037 +0.75(+2.94%)
Nov 20, 2014 25.20 25.83 25.12 25.51 707,778 +0.31(+1.23%)
Nov 19, 2014 25.95 26.09 25.09 25.20 781,569 -0.81(-3.11%)
Nov 18, 2014 26.50 26.72 25.92 26.01 529,848 -0.48(-1.81%)
Nov 17, 2014 26.29 26.75 26.11 26.49 593,514 -0.04(-0.15%)
Nov 14, 2014 26.15 26.71 25.79 26.53 937,302 +0.37(+1.41%)
Nov 13, 2014 27.35 27.39 25.95 26.16 625,826 -1.44(-5.22%)
Nov 12, 2014 27.25 27.77 26.80 27.60 798,470 +0.35(+1.28%)
Nov 11, 2014 27.31 27.59 26.83 27.25 592,641 +0.10(+0.37%)
Nov 10, 2014 28.42 29.07 27.02 27.15 748,140 -1.09(-3.86%)
Nov 07, 2014 27.10 28.32 26.98 28.24 560,070 +1.41(+5.26%)
Nov 06, 2014 26.45 27.51 25.99 26.83 672,872 +0.41(+1.55%)
Nov 05, 2014 24.71 26.42 24.70 26.42 1,192,641 +1.71(+6.92%)
Nov 04, 2014 25.70 25.70 23.77 24.71 1,458,271 -1.54(-5.87%)
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.