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

Meg Energy Corp (TSX: MEG )

28.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2017 5.620 5.800 5.570 5.730 1,677,848 +0.11(+1.96%)
Oct 30, 2017 5.410 5.650 5.410 5.620 1,734,147 +0.23(+4.27%)
Oct 27, 2017 5.270 5.480 5.270 5.390 2,325,523 +0.10(+1.89%)
Oct 26, 2017 5.340 5.370 5.130 5.290 581,760 -0.06(-1.12%)
Oct 25, 2017 5.340 5.400 5.305 5.350 743,382 -0.01(-0.19%)
Oct 24, 2017 5.370 5.400 5.300 5.360 520,072 +0.01(+0.19%)
Oct 23, 2017 5.400 5.430 5.330 5.350 371,395 -0.05(-0.93%)
Oct 20, 2017 5.370 5.430 5.330 5.400 477,846 +0.02(+0.37%)
Oct 19, 2017 5.390 5.490 5.360 5.380 224,682 -0.08(-1.47%)
Oct 18, 2017 5.460 5.540 5.410 5.460 464,169 +0.01(+0.18%)
Oct 17, 2017 5.350 5.490 5.320 5.450 615,596 +0.12(+2.25%)
Oct 16, 2017 5.440 5.480 5.300 5.330 586,093 +0.01(+0.19%)
Oct 13, 2017 5.320 5.400 5.300 5.320 1,053,680 +0.11(+2.11%)
Oct 12, 2017 5.360 5.360 5.180 5.210 901,352 -0.22(-4.05%)
Oct 11, 2017 5.520 5.580 5.340 5.430 731,454 -0.12(-2.16%)
Oct 10, 2017 5.530 5.590 5.450 5.550 661,165 +0.16(+2.97%)
Oct 06, 2017 5.140 5.400 5.140 5.390 1,122,719 -0.11(-2.00%)
Oct 05, 2017 5.460 5.570 5.430 5.500 433,610 +0.03(+0.55%)
Oct 04, 2017 5.450 5.530 5.360 5.470 949,639 +0.02(+0.37%)
Oct 03, 2017 5.280 5.500 5.240 5.450 757,122 +0.18(+3.42%)
Oct 02, 2017 5.090 5.350 5.020 5.270 1,005,226 -0.22(-4.01%)
Sep 29, 2017 5.550 5.600 5.490 5.490 874,347 -0.10(-1.79%)
Sep 28, 2017 5.720 5.720 5.550 5.590 689,738 -0.03(-0.53%)
Sep 27, 2017 5.560 5.620 904,515 -0.08(-1.40%)
Sep 26, 2017 5.700 5.790 5.680 5.700 1,897,384 -0.02(-0.35%)
Sep 25, 2017 5.740 5.760 5.610 5.720 1,185,147 +0.13(+2.33%)
Sep 22, 2017 5.510 5.600 5.510 5.590 767,935 +0.06(+1.08%)
Sep 21, 2017 5.380 5.725 5.370 5.530 1,615,357 +0.06(+1.10%)
Sep 20, 2017 5.340 5.490 5.280 5.470 1,248,663 +0.23(+4.39%)
Sep 19, 2017 5.310 5.480 5.210 5.240 997,875 -0.05(-0.95%)
Sep 18, 2017 5.210 5.310 5.165 5.290 539,976 +0.06(+1.15%)
Sep 15, 2017 5.270 5.280 5.120 5.230 762,907 -0.02(-0.38%)
Sep 14, 2017 5.120 5.260 5.120 5.250 1,727,866 +0.22(+4.37%)
Sep 13, 2017 4.890 5.070 4.890 5.030 717,362 +0.19(+3.93%)
Sep 12, 2017 4.690 4.905 4.690 4.840 620,817 +0.13(+2.76%)
Sep 11, 2017 4.780 4.810 4.660 4.710 465,305 -0.06(-1.26%)
Sep 08, 2017 5.000 5.000 4.720 4.770 698,050 -0.24(-4.79%)
Sep 07, 2017 5.250 5.270 4.970 5.010 876,925 -0.25(-4.75%)
Sep 06, 2017 5.250 5.280 5.160 5.260 737,847 +0.08(+1.54%)
Sep 05, 2017 5.150 5.240 5.020 5.180 1,069,612 +0.15(+2.98%)
Sep 01, 2017 5.030 5.070 4.970 5.030 530,077 +0.02(+0.40%)
Aug 31, 2017 4.840 5.090 4.840 5.010 1,099,855 +0.19(+3.94%)
Aug 30, 2017 4.600 4.820 4.570 4.820 465,284 +0.13(+2.77%)
Aug 29, 2017 4.620 4.700 4.510 4.690 359,083 +0.03(+0.64%)
Aug 28, 2017 4.820 4.820 4.630 4.660 419,505 -0.16(-3.32%)
Aug 25, 2017 4.680 4.830 4.650 4.820 825,982 +0.17(+3.66%)
Aug 24, 2017 4.620 4.680 4.610 4.650 819,812 -0.01(-0.21%)
Aug 23, 2017 4.570 4.760 4.560 4.660 799,715 +0.08(+1.75%)
Aug 22, 2017 4.580 4.630 4.540 4.580 475,527 +0.03(+0.66%)
Aug 21, 2017 4.750 4.750 4.530 4.550 522,040 -0.22(-4.61%)
Aug 18, 2017 4.710 4.850 4.660 4.770 569,622 +0.07(+1.49%)
Aug 17, 2017 4.620 4.740 4.570 4.700 532,830 +0.04(+0.86%)
Aug 16, 2017 4.770 4.810 4.660 4.660 1,005,945 -0.12(-2.51%)
Aug 15, 2017 4.780 4.820 4.730 4.780 559,841 -0.05(-1.04%)
Aug 14, 2017 4.900 4.920 4.810 4.830 577,120 -0.07(-1.43%)
Aug 11, 2017 4.900 4.980 4.770 4.900 860,361 +0.00(+0.00%)
Aug 10, 2017 5.040 5.120 4.860 4.900 1,209,351 -0.07(-1.41%)
Aug 09, 2017 5.150 5.160 4.950 4.970 1,105,383 -0.13(-2.55%)
Aug 08, 2017 4.950 5.150 4.900 5.100 1,672,351 +0.05(+0.99%)
Aug 04, 2017 4.770 5.060 4.700 5.050 1,792,138 +0.30(+6.32%)
Aug 03, 2017 5.030 5.050 4.695 4.750 1,516,693 -0.24(-4.81%)
Aug 02, 2017 4.950 5.070 4.840 4.990 1,628,332 +0.01(+0.20%)
Aug 01, 2017 5.140 5.160 4.930 4.980 1,544,525 -0.14(-2.73%)
Jul 31, 2017 5.270 5.330 4.880 5.120 2,175,787 -0.25(-4.66%)
Jul 28, 2017 5.280 5.610 5.250 5.370 2,248,952 +0.14(+2.68%)
Jul 27, 2017 4.930 5.300 4.740 5.230 2,384,947 +0.49(+10.34%)
Jul 26, 2017 4.680 4.790 4.520 4.740 2,007,893 +0.21(+4.64%)
Jul 25, 2017 4.320 4.630 4.320 4.530 1,846,726 +0.32(+7.60%)
Jul 24, 2017 4.320 4.330 4.140 4.210 590,267 +0.02(+0.48%)
Jul 21, 2017 4.260 4.280 4.180 4.190 782,569 -0.09(-2.10%)
Jul 20, 2017 4.290 4.370 4.250 4.280 2,820,934 +0.05(+1.18%)
Jul 19, 2017 3.870 4.260 3.870 4.230 1,839,741 +0.30(+7.63%)
Jul 18, 2017 3.940 3.940 3.820 3.930 1,073,254 +0.07(+1.81%)
Jul 17, 2017 3.770 3.910 3.750 3.860 1,100,176 +0.09(+2.39%)
Jul 14, 2017 3.740 3.870 3.740 3.770 643,014 +0.05(+1.34%)
Jul 13, 2017 3.730 3.760 3.650 3.720 982,080 +0.00(+0.00%)
Jul 12, 2017 3.620 3.750 3.580 3.720 1,675,755 +0.24(+6.90%)
Jul 11, 2017 3.430 3.500 3.360 3.480 564,118 +0.05(+1.46%)
Jul 10, 2017 3.350 3.450 3.310 3.430 1,052,234 +0.03(+0.88%)
Jul 07, 2017 3.390 3.420 3.280 3.400 1,375,592 -0.04(-1.16%)
Jul 06, 2017 3.540 3.580 3.395 3.440 2,082,554 -0.07(-1.99%)
Jul 05, 2017 3.750 3.750 3.410 3.510 3,048,355 -0.30(-7.87%)
Jul 04, 2017 3.900 3.900 3.760 3.810 541,921 +0.00(+0.00%)
Jul 03, 2017 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Jun 30, 2017 3.860 3.925 3.770 3.810 1,492,424 -0.03(-0.78%)
Jun 29, 2017 3.940 4.050 3.810 3.840 1,417,993 -0.05(-1.29%)
Jun 28, 2017 3.870 3.910 3.700 3.890 1,801,752 -0.09(-2.26%)
Jun 27, 2017 3.950 4.130 3.930 3.980 1,947,554 +0.09(+2.31%)
Jun 26, 2017 3.960 3.960 3.745 3.890 1,208,871 -0.03(-0.77%)
Jun 23, 2017 3.800 3.960 3.780 3.920 1,893,117 +0.10(+2.62%)
Jun 22, 2017 3.890 3.900 3.810 3.820 1,056,512 +0.01(+0.26%)
Jun 21, 2017 3.920 4.000 3.630 3.810 2,164,074 -0.12(-3.05%)
Jun 20, 2017 3.990 3.990 3.780 3.930 1,915,583 -0.20(-4.84%)
Jun 19, 2017 4.200 4.220 4.110 4.130 1,192,429 -0.05(-1.20%)
Jun 16, 2017 4.170 4.220 4.130 4.180 2,220,359 +0.02(+0.48%)
Jun 15, 2017 4.260 4.360 4.130 4.160 1,357,262 -0.14(-3.26%)
Jun 14, 2017 4.660 4.670 4.170 4.300 2,252,559 -0.40(-8.51%)
Jun 13, 2017 4.660 4.710 4.600 4.700 878,982 +0.04(+0.86%)
Jun 12, 2017 4.720 4.840 4.610 4.660 2,015,672 +0.04(+0.87%)
Jun 09, 2017 4.430 4.650 4.430 4.620 1,593,740 +0.22(+5.00%)
Jun 08, 2017 4.530 4.670 4.370 4.400 2,107,707 -0.15(-3.30%)
Jun 07, 2017 4.980 5.030 4.520 4.550 4,235,450 -0.47(-9.36%)
Jun 06, 2017 5.010 5.080 4.920 5.020 2,239,758 +0.01(+0.20%)
Jun 05, 2017 4.970 5.070 4.960 5.010 667,256 +0.00(+0.00%)
Jun 02, 2017 5.100 5.100 4.910 5.010 1,400,016 -0.15(-2.91%)
Jun 01, 2017 5.170 5.320 5.140 5.160 1,768,359 +0.00(+0.00%)
May 31, 2017 5.200 5.250 5.120 5.160 1,858,730 -0.31(-5.67%)
May 30, 2017 5.570 5.570 5.380 5.470 950,023 -0.13(-2.32%)
May 29, 2017 5.560 5.660 5.530 5.600 235,464 +0.05(+0.90%)
May 26, 2017 5.600 5.620 5.540 5.550 1,892,629 -0.03(-0.54%)
May 25, 2017 5.810 5.990 5.460 5.580 2,649,226 -0.27(-4.62%)
May 24, 2017 6.050 6.070 5.790 5.850 931,306 -0.19(-3.15%)
May 23, 2017 6.100 6.130 6.000 6.040 1,497,869 -0.03(-0.49%)
May 19, 2017 5.890 6.100 5.800 6.070 1,606,967 +0.32(+5.57%)
May 18, 2017 5.900 5.930 5.730 5.750 1,927,873 -0.20(-3.36%)
May 17, 2017 5.960 6.060 5.780 5.950 1,814,224 -0.01(-0.17%)
May 16, 2017 6.020 6.100 5.925 5.960 1,722,717 -0.02(-0.33%)
May 15, 2017 6.200 6.230 5.930 5.980 1,795,845 +0.03(+0.50%)
May 12, 2017 6.050 6.110 5.940 5.950 815,513 -0.06(-1.00%)
May 11, 2017 6.340 6.430 5.970 6.010 2,305,015 -0.29(-4.60%)
May 10, 2017 6.240 6.460 6.150 6.300 1,637,417 +0.16(+2.61%)
May 09, 2017 6.200 6.210 6.010 6.140 1,125,781 -0.08(-1.29%)
May 08, 2017 5.920 6.280 5.880 6.220 2,326,842 +0.31(+5.25%)
May 05, 2017 5.750 5.950 5.710 5.910 1,032,193 +0.18(+3.14%)
May 04, 2017 5.900 5.950 5.670 5.730 2,218,254 -0.27(-4.50%)
May 03, 2017 6.030 6.150 5.980 6.000 1,148,651 -0.02(-0.33%)
May 02, 2017 6.100 6.110 5.970 6.020 1,506,626 -0.02(-0.33%)
May 01, 2017 6.150 6.160 6.000 6.040 1,678,091 -0.14(-2.27%)
Apr 28, 2017 6.130 6.220 6.050 6.180 788,583 +0.07(+1.15%)
Apr 27, 2017 6.190 6.190 5.960 6.110 1,623,022 -0.15(-2.40%)
Apr 26, 2017 6.250 6.490 6.220 6.260 958,159 -0.05(-0.79%)
Apr 25, 2017 6.250 6.395 6.220 6.310 620,326 +0.04(+0.64%)
Apr 24, 2017 6.350 6.375 6.150 6.270 676,851 +0.07(+1.13%)
Apr 21, 2017 6.230 6.260 6.130 6.200 1,142,464 -0.05(-0.80%)
Apr 20, 2017 6.500 6.520 6.230 6.250 1,540,045 -0.30(-4.58%)
Apr 19, 2017 6.690 6.890 6.355 6.550 3,989,283 -0.15(-2.24%)
Apr 18, 2017 6.740 6.910 6.650 6.700 904,420 -0.10(-1.47%)
Apr 17, 2017 6.800 6.880 6.710 6.800 825,519 -0.01(-0.15%)
Apr 13, 2017 7.080 7.100 6.760 6.810 1,820,430 -0.25(-3.54%)
Apr 12, 2017 7.190 7.270 7.020 7.060 1,381,050 -0.12(-1.67%)
Apr 11, 2017 7.070 7.190 6.960 7.180 1,456,625 +0.04(+0.56%)
Apr 10, 2017 7.100 7.250 7.030 7.140 1,466,598 +0.25(+3.63%)
Apr 07, 2017 7.070 7.120 6.870 6.890 923,529 -0.13(-1.85%)
Apr 06, 2017 6.970 7.110 6.930 7.020 1,655,005 +0.19(+2.78%)
Apr 05, 2017 7.000 7.140 6.800 6.830 2,603,746 -0.01(-0.15%)
Apr 04, 2017 6.650 6.850 6.550 6.840 1,581,883 +0.21(+3.17%)
Apr 03, 2017 6.700 6.710 6.470 6.630 1,146,092 -0.11(-1.63%)
Mar 31, 2017 6.680 6.770 6.520 6.740 1,549,672 +0.04(+0.60%)
Mar 30, 2017 6.700 6.775 6.560 6.700 2,473,844 -0.05(-0.74%)
Mar 29, 2017 6.290 6.795 6.290 6.750 3,176,874 +0.49(+7.83%)
Mar 28, 2017 6.140 6.350 6.080 6.260 1,704,458 +0.15(+2.45%)
Mar 27, 2017 6.040 6.120 5.840 6.110 1,541,736 +0.02(+0.33%)
Mar 24, 2017 6.250 6.290 6.000 6.090 3,300,442 -0.25(-3.94%)
Mar 23, 2017 6.230 6.375 6.180 6.340 1,271,166 +0.06(+0.96%)
Mar 22, 2017 6.100 6.320 6.010 6.280 1,530,313 +0.12(+1.95%)
Mar 21, 2017 6.370 6.400 6.110 6.160 1,476,528 -0.15(-2.38%)
Mar 20, 2017 6.360 6.440 6.270 6.310 1,851,722 -0.15(-2.32%)
Mar 17, 2017 6.820 6.850 6.380 6.460 4,606,187 -0.34(-5.00%)
Mar 16, 2017 6.650 6.850 6.540 6.800 1,282,408 +0.20(+3.03%)
Mar 15, 2017 6.470 6.615 6.300 6.600 2,419,527 +0.42(+6.80%)
Mar 14, 2017 6.390 6.420 6.040 6.180 2,306,124 -0.43(-6.51%)
Mar 13, 2017 6.590 6.630 6.510 6.610 1,391,349 +0.02(+0.30%)
Mar 10, 2017 6.630 6.660 6.410 6.590 1,933,826 -0.01(-0.15%)
Mar 09, 2017 6.690 6.810 6.400 6.600 3,371,159 -0.18(-2.65%)
Mar 08, 2017 7.220 7.220 6.760 6.780 4,001,181 -0.55(-7.50%)
Mar 07, 2017 7.280 7.360 7.220 7.330 1,212,096 +0.10(+1.38%)
Mar 06, 2017 7.080 7.250 6.960 7.230 1,381,500 +0.17(+2.41%)
Mar 03, 2017 7.060 7.180 7.000 7.060 1,617,491 +0.02(+0.28%)
Mar 02, 2017 7.030 7.070 6.950 7.040 1,715,583 -0.09(-1.26%)
Mar 01, 2017 7.180 7.180 7.020 7.130 1,439,634 +0.03(+0.42%)
Feb 28, 2017 6.920 7.100 6.860 7.100 2,512,661 +0.09(+1.28%)
Feb 27, 2017 7.000 7.110 6.930 7.010 922,552 +0.04(+0.57%)
Feb 24, 2017 7.020 7.110 6.890 6.970 3,816,942 -0.20(-2.79%)
Feb 23, 2017 7.250 7.330 7.000 7.170 3,105,644 +0.08(+1.13%)
Feb 22, 2017 7.340 7.345 7.090 7.090 1,916,076 -0.32(-4.32%)
Feb 21, 2017 7.290 7.440 7.190 7.410 2,589,862 +0.29(+4.07%)
Feb 17, 2017 7.120 7.120 7.120 0 +0.02(+0.28%)
Feb 16, 2017 6.800 7.190 6.790 7.100 2,483,233 +0.35(+5.19%)
Feb 15, 2017 6.720 6.860 6.630 6.750 3,512,538 +0.07(+1.05%)
Feb 14, 2017 6.640 6.740 6.490 6.680 3,561,418 +0.17(+2.61%)
Feb 13, 2017 6.490 6.570 6.420 6.510 1,722,548 -0.02(-0.31%)
Feb 10, 2017 6.640 6.700 6.495 6.530 2,123,237 +0.20(+3.16%)
Feb 09, 2017 6.330 6.570 6.210 6.330 2,724,127 +0.18(+2.93%)
Feb 08, 2017 6.090 6.250 5.870 6.150 1,807,381 +0.06(+0.99%)
Feb 07, 2017 6.310 6.370 5.990 6.090 1,782,665 -0.28(-4.40%)
Feb 06, 2017 6.650 6.730 6.345 6.370 1,184,493 -0.34(-5.07%)
Feb 03, 2017 6.750 6.830 6.620 6.710 1,939,640 -0.08(-1.18%)
Feb 02, 2017 6.740 6.810 6.670 6.790 757,331 +0.06(+0.89%)
Feb 01, 2017 6.880 6.880 6.540 6.730 1,686,511 -0.03(-0.44%)
Jan 31, 2017 6.750 6.880 6.650 6.760 1,888,863 +0.01(+0.15%)
Jan 30, 2017 6.890 6.890 6.660 6.750 1,793,244 -0.17(-2.46%)
Jan 27, 2017 7.030 7.110 6.870 6.920 1,287,566 -0.17(-2.40%)
Jan 26, 2017 7.210 7.270 7.070 7.090 1,969,056 -0.03(-0.42%)
Jan 25, 2017 7.350 7.360 7.040 7.120 2,251,358 -0.13(-1.79%)
Jan 24, 2017 7.100 7.370 7.080 7.250 2,270,335 +0.21(+2.98%)
Jan 23, 2017 7.270 7.300 7.010 7.040 1,192,086 -0.30(-4.09%)
Jan 20, 2017 7.460 7.550 7.310 7.340 850,589 +0.00(+0.00%)
Jan 19, 2017 7.460 7.550 7.290 7.340 977,964 -0.10(-1.34%)
Jan 18, 2017 7.550 7.650 7.440 7.440 1,621,196 -0.14(-1.85%)
Jan 17, 2017 7.700 7.770 7.525 7.580 1,113,399 -0.06(-0.79%)
Jan 16, 2017 7.690 7.730 7.560 7.640 863,861 -0.08(-1.04%)
Jan 13, 2017 7.890 7.910 7.690 7.720 1,975,968 -0.24(-3.02%)
Jan 12, 2017 7.990 8.160 7.750 7.960 6,441,836 -0.45(-5.41%)
Jan 11, 2017 8.610 8.680 8.350 8.415 920,985 -0.12(-1.46%)
Jan 10, 2017 8.790 8.830 8.520 8.540 822,208 -0.24(-2.73%)
Jan 09, 2017 9.170 9.170 8.760 8.780 983,002 -0.55(-5.89%)
Jan 06, 2017 9.320 9.370 9.200 9.330 776,926 -0.06(-0.64%)
Jan 05, 2017 9.570 9.590 9.350 9.390 944,070 -0.05(-0.53%)
Jan 04, 2017 9.490 9.540 9.330 9.440 856,101 -0.08(-0.84%)
Jan 03, 2017 9.470 9.830 9.270 9.520 1,281,970 +0.29(+3.14%)
Dec 30, 2016 9.230 9.230 9.230 0 +0.02(+0.22%)
Dec 29, 2016 9.200 9.260 9.100 9.210 642,751 +0.03(+0.33%)
Dec 28, 2016 9.280 9.430 9.150 9.180 813,974 -0.08(-0.86%)
Dec 23, 2016 9.260 9.260 9.260 0 +0.17(+1.87%)
Dec 22, 2016 9.320 9.360 9.060 9.090 1,031,383 -0.21(-2.26%)
Dec 21, 2016 9.400 9.400 9.270 9.300 853,108 -0.02(-0.21%)
Dec 20, 2016 9.480 9.480 9.240 9.320 1,193,037 -0.02(-0.21%)
Dec 19, 2016 9.300 9.370 9.200 9.340 997,475 +0.01(+0.11%)
Dec 16, 2016 9.220 9.430 9.220 9.330 2,002,316 +0.18(+1.97%)
Dec 15, 2016 8.610 9.160 8.610 9.150 1,975,089 +0.30(+3.39%)
Dec 14, 2016 8.800 9.100 8.740 8.850 2,433,212 -0.20(-2.21%)
Dec 13, 2016 9.130 9.160 8.920 9.050 2,379,643 +0.14(+1.57%)
Dec 12, 2016 9.490 9.790 8.750 8.910 4,477,418 +0.64(+7.74%)
Dec 09, 2016 8.020 8.280 7.960 8.270 2,204,294 +0.38(+4.82%)
Dec 08, 2016 7.880 7.980 7.765 7.890 2,025,612 +0.08(+1.02%)
Dec 07, 2016 7.750 7.920 7.530 7.810 2,126,234 -0.05(-0.64%)
Dec 06, 2016 7.520 7.890 7.470 7.860 1,702,696 +0.08(+1.03%)
Dec 05, 2016 7.620 8.100 7.590 7.780 2,018,598 +0.33(+4.43%)
Dec 02, 2016 7.530 7.750 7.140 7.450 4,444,150 -0.10(-1.32%)
Dec 01, 2016 7.010 8.270 7.010 7.550 8,852,922 +0.76(+11.19%)
Nov 30, 2016 6.400 6.910 6.320 6.790 6,920,354 +0.89(+15.08%)
Nov 29, 2016 5.830 5.930 5.710 5.900 1,560,793 -0.11(-1.83%)
Nov 28, 2016 6.250 6.250 6.000 6.010 958,497 -0.15(-2.44%)
Nov 25, 2016 6.330 6.380 6.150 6.160 730,693 -0.25(-3.90%)
Nov 24, 2016 6.380 6.450 6.320 6.410 490,988 +0.10(+1.58%)
Nov 23, 2016 6.090 6.360 6.070 6.310 1,312,805 +0.16(+2.60%)
Nov 22, 2016 6.300 6.320 6.040 6.150 1,444,516 -0.15(-2.38%)
Nov 21, 2016 6.330 6.470 6.260 6.300 1,986,806 +0.15(+2.44%)
Nov 18, 2016 5.830 6.155 5.830 6.150 1,818,091 +0.32(+5.49%)
Nov 17, 2016 5.910 6.070 5.820 5.830 1,080,352 -0.03(-0.51%)
Nov 16, 2016 6.050 6.050 5.860 5.860 767,747 -0.11(-1.84%)
Nov 15, 2016 5.890 6.100 5.850 5.970 1,777,403 +0.20(+3.47%)
Nov 14, 2016 5.450 5.800 5.430 5.770 1,638,792 +0.17(+3.04%)
Nov 11, 2016 5.290 5.610 5.110 5.600 1,865,682 +0.25(+4.67%)
Nov 10, 2016 5.480 5.570 5.290 5.350 1,440,260 -0.12(-2.19%)
Nov 09, 2016 5.390 5.750 5.350 5.470 1,419,458 +0.00(+0.00%)
Nov 08, 2016 5.350 5.500 5.270 5.470 1,317,041 +0.09(+1.67%)
Nov 07, 2016 5.400 5.500 5.350 5.380 1,029,443 +0.06(+1.13%)
Nov 04, 2016 5.280 5.450 5.210 5.320 1,150,807 -0.02(-0.37%)
Nov 03, 2016 5.350 5.420 5.270 5.340 1,035,594 +0.05(+0.95%)
Nov 02, 2016 5.370 5.430 5.200 5.290 1,438,913 -0.18(-3.29%)
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.