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

Pengrowth Energy Corp (TSX: PGF )

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 (%)
Oct 31, 2012 5.920 5.990 5.890 5.990 831,481 +0.14(+2.39%)
Oct 30, 2012 5.880 5.880 5.760 5.850 933,281 -0.04(-0.68%)
Oct 29, 2012 6.010 6.020 5.810 5.890 612,771 -0.09(-1.51%)
Oct 26, 2012 6.080 6.080 5.980 5.980 994,528 -0.10(-1.64%)
Oct 25, 2012 6.100 6.120 6.080 6.080 304,706 +0.02(+0.33%)
Oct 24, 2012 6.170 6.180 6.060 6.060 550,922 -0.10(-1.62%)
Oct 23, 2012 6.220 6.220 6.100 6.160 646,946 -0.29(-4.50%)
Oct 19, 2012 6.470 6.530 6.370 6.450 1,234,661 -0.06(-0.92%)
Oct 18, 2012 6.420 6.530 6.410 6.510 1,194,111 +0.06(+0.93%)
Oct 17, 2012 6.410 6.490 6.390 6.450 563,884 +0.05(+0.78%)
Oct 16, 2012 6.330 6.410 6.330 6.400 921,041 +0.07(+1.11%)
Oct 15, 2012 6.300 6.340 6.220 6.330 540,287 -0.01(-0.16%)
Oct 12, 2012 6.300 6.360 6.260 6.340 1,055,032 -0.06(-0.94%)
Oct 11, 2012 6.290 6.400 6.250 6.400 803,058 +0.18(+2.89%)
Oct 10, 2012 6.360 6.390 6.220 6.220 671,507 -0.16(-2.51%)
Oct 09, 2012 6.400 6.440 6.370 6.380 709,855 -0.02(-0.31%)
Oct 05, 2012 6.400 6.400 6.400 0 -0.09(-1.39%)
Oct 04, 2012 6.420 6.500 6.400 6.490 646,902 +0.06(+0.93%)
Oct 03, 2012 6.540 6.550 6.370 6.430 921,133 -0.10(-1.53%)
Oct 02, 2012 6.650 6.690 6.520 6.530 1,009,109 -0.14(-2.10%)
Oct 01, 2012 6.680 6.720 6.630 6.670 406,084 +0.04(+0.60%)
Sep 28, 2012 6.690 6.690 6.550 6.630 621,521 -0.05(-0.75%)
Sep 27, 2012 6.680 6.740 6.610 6.680 706,516 +0.08(+1.21%)
Sep 26, 2012 6.720 6.790 6.580 6.600 790,233 -0.24(-3.51%)
Sep 25, 2012 6.860 6.910 6.800 6.840 464,016 -0.04(-0.58%)
Sep 24, 2012 6.960 6.960 6.850 6.880 516,245 -0.12(-1.71%)
Sep 21, 2012 6.910 7.000 6.860 7.000 1,205,099 +0.09(+1.30%)
Sep 20, 2012 6.760 6.920 6.760 6.910 697,012 +0.05(+0.73%)
Sep 19, 2012 6.920 6.940 6.810 6.860 682,692 -0.11(-1.58%)
Sep 18, 2012 7.080 7.130 6.930 6.970 475,191 -0.16(-2.24%)
Sep 17, 2012 7.100 7.140 7.090 7.130 491,081 +0.02(+0.28%)
Sep 14, 2012 6.980 7.150 6.980 7.110 786,060 +0.17(+2.45%)
Sep 13, 2012 6.930 6.980 6.850 6.940 652,240 -0.01(-0.14%)
Sep 12, 2012 6.840 6.970 6.840 6.950 730,771 +0.11(+1.61%)
Sep 11, 2012 6.740 6.860 6.740 6.840 407,622 +0.10(+1.48%)
Sep 10, 2012 6.750 6.830 6.740 6.740 506,225 -0.05(-0.74%)
Sep 07, 2012 6.600 6.820 6.600 6.790 489,700 +0.18(+2.72%)
Sep 06, 2012 6.510 6.690 6.500 6.610 871,523 +0.12(+1.85%)
Sep 05, 2012 6.480 6.560 6.440 6.490 853,487 +0.02(+0.31%)
Sep 04, 2012 6.650 6.650 6.460 6.470 697,257 -0.19(-2.85%)
Aug 31, 2012 6.660 6.660 6.660 0 -0.04(-0.60%)
Aug 30, 2012 6.860 6.900 6.680 6.700 955,617 -0.23(-3.32%)
Aug 29, 2012 6.930 6.990 6.800 6.930 733,411 -0.05(-0.72%)
Aug 27, 2012 7.040 7.100 6.950 6.980 377,090 -0.06(-0.85%)
Aug 24, 2012 6.980 7.080 6.950 7.040 522,425 +0.03(+0.43%)
Aug 23, 2012 7.150 7.170 6.960 7.010 1,080,806 -0.15(-2.09%)
Aug 22, 2012 7.260 7.270 7.120 7.160 467,036 -0.13(-1.78%)
Aug 21, 2012 7.250 7.390 7.240 7.290 1,129,180 +0.09(+1.25%)
Aug 20, 2012 7.190 7.250 7.070 7.200 700,856 +0.00(+0.00%)
Aug 17, 2012 7.140 7.290 7.120 7.200 1,038,713 +0.10(+1.41%)
Aug 16, 2012 6.900 7.110 6.900 7.100 837,165 +0.20(+2.90%)
Aug 15, 2012 6.900 6.970 6.810 6.900 881,735 -0.03(-0.43%)
Aug 14, 2012 6.760 6.960 6.750 6.930 2,647,469 +0.17(+2.51%)
Aug 13, 2012 6.750 6.850 6.680 6.760 1,997,664 +0.01(+0.15%)
Aug 11, 2012 6.820 6.820 6.700 6.750 570,500 +0.00(+0.00%)
Aug 10, 2012 6.820 6.820 6.700 6.750 570,500 -0.07(-1.03%)
Aug 09, 2012 6.730 6.850 6.660 6.820 567,004 +0.10(+1.49%)
Aug 08, 2012 6.700 6.850 6.650 6.720 832,839 -0.03(-0.44%)
Aug 07, 2012 6.500 6.790 6.490 6.750 784,877 +0.31(+4.81%)
Aug 03, 2012 6.440 6.440 6.440 0 +0.25(+4.04%)
Aug 02, 2012 6.300 6.400 6.160 6.190 1,008,616 -0.25(-3.88%)
Aug 01, 2012 6.400 6.580 5.930 6.440 5,777,199 +0.05(+0.78%)
Jul 31, 2012 6.530 6.530 6.330 6.390 823,299 -0.12(-1.84%)
Jul 30, 2012 6.210 6.520 6.210 6.510 1,092,938 +0.28(+4.49%)
Jul 27, 2012 6.200 6.280 6.180 6.230 739,063 +0.03(+0.48%)
Jul 26, 2012 6.100 6.210 6.070 6.200 703,904 +0.13(+2.14%)
Jul 25, 2012 6.140 6.170 5.980 6.070 734,644 -0.09(-1.46%)
Jul 24, 2012 6.240 6.270 6.060 6.160 1,072,649 -0.11(-1.75%)
Jul 23, 2012 6.230 6.270 6.110 6.270 691,787 -0.04(-0.63%)
Jul 20, 2012 6.210 6.320 6.200 6.310 821,737 +0.03(+0.48%)
Jul 19, 2012 6.210 6.330 6.200 6.280 678,216 +0.07(+1.13%)
Jul 18, 2012 6.220 6.280 6.170 6.210 763,952 -0.06(-0.96%)
Jul 17, 2012 6.100 6.270 6.050 6.270 2,295,567 +0.13(+2.12%)
Jul 16, 2012 6.050 6.180 6.030 6.140 757,349 +0.05(+0.82%)
Jul 13, 2012 6.060 6.140 6.020 6.090 1,091,894 +0.03(+0.50%)
Jul 12, 2012 6.110 6.130 5.920 6.060 1,194,703 -0.07(-1.14%)
Jul 11, 2012 5.960 6.180 5.960 6.130 1,091,303 +0.13(+2.17%)
Jul 10, 2012 6.240 6.300 5.970 6.000 1,176,786 -0.24(-3.85%)
Jul 09, 2012 6.330 6.360 6.220 6.240 1,388,792 -0.16(-2.50%)
Jul 06, 2012 6.130 6.450 6.130 6.400 4,297,680 -0.21(-3.18%)
Jul 05, 2012 6.530 6.660 6.530 6.610 952,171 +0.04(+0.61%)
Jul 04, 2012 6.640 6.640 6.530 6.570 576,808 -0.08(-1.20%)
Jul 03, 2012 6.660 6.650 6.610 6.650 1,132,586 +0.19(+2.94%)
Jun 29, 2012 6.460 6.460 6.460 0 +0.00(+0.00%)
Jun 28, 2012 6.180 6.480 6.140 6.460 1,791,054 +0.28(+4.53%)
Jun 27, 2012 6.020 6.200 6.020 6.180 1,476,615 +0.18(+3.00%)
Jun 26, 2012 6.140 6.210 5.970 6.000 1,776,003 -0.20(-3.23%)
Jun 25, 2012 6.500 6.500 6.080 6.200 1,785,353 -0.35(-5.34%)
Jun 22, 2012 6.780 6.790 6.520 6.550 1,741,682 -0.19(-2.82%)
Jun 21, 2012 7.130 7.140 6.710 6.740 1,560,642 -0.41(-5.73%)
Jun 20, 2012 7.120 7.200 7.010 7.150 1,693,999 +0.02(+0.28%)
Jun 19, 2012 7.120 7.150 7.060 7.130 1,154,222 +0.04(+0.56%)
Jun 18, 2012 7.100 7.140 7.030 7.090 887,350 -0.03(-0.42%)
Jun 15, 2012 7.030 7.120 6.900 7.120 1,467,588 +0.10(+1.42%)
Jun 14, 2012 7.180 7.190 7.000 7.020 1,245,195 -0.19(-2.64%)
Jun 13, 2012 7.390 7.410 7.200 7.210 1,194,588 -0.21(-2.83%)
Jun 12, 2012 7.390 7.480 7.310 7.420 1,015,394 +0.13(+1.78%)
Jun 11, 2012 7.550 7.570 7.250 7.290 902,449 -0.14(-1.88%)
Jun 08, 2012 7.560 7.600 7.420 7.430 853,739 -0.19(-2.49%)
Jun 07, 2012 7.800 7.850 7.570 7.620 827,927 -0.10(-1.30%)
Jun 06, 2012 7.700 7.880 7.660 7.720 1,753,535 +0.17(+2.25%)
Jun 05, 2012 7.360 7.700 7.340 7.550 4,356,532 +0.20(+2.72%)
Jun 04, 2012 7.190 7.350 7.110 7.350 881,423 +0.20(+2.80%)
Jun 02, 2012 7.280 7.280 7.060 7.150 1,115,432 +0.00(+0.00%)
Jun 01, 2012 7.280 7.280 7.060 7.150 1,115,432 -0.21(-2.85%)
May 31, 2012 7.250 7.360 7.100 7.360 1,392,354 +0.10(+1.38%)
May 30, 2012 7.350 7.370 7.210 7.260 1,312,413 -0.16(-2.16%)
May 29, 2012 7.580 7.620 7.390 7.420 1,028,807 -0.12(-1.59%)
May 28, 2012 7.600 7.600 7.460 7.540 352,381 +0.02(+0.27%)
May 25, 2012 7.590 7.600 7.490 7.520 698,012 -0.06(-0.79%)
May 24, 2012 7.660 7.670 7.530 7.580 558,324 -0.04(-0.52%)
May 23, 2012 7.460 7.640 7.400 7.620 549,410 +0.03(+0.40%)
May 22, 2012 7.620 7.740 7.570 7.590 576,496 +0.14(+1.88%)
May 18, 2012 7.450 7.450 7.450 0 -0.21(-2.74%)
May 17, 2012 7.730 7.760 7.540 7.660 1,020,908 -0.08(-1.03%)
May 16, 2012 7.980 8.050 7.670 7.740 1,697,235 -0.27(-3.37%)
May 15, 2012 8.120 8.150 7.980 8.010 656,163 -0.12(-1.48%)
May 14, 2012 8.280 8.280 8.120 8.130 576,880 -0.17(-2.05%)
May 11, 2012 8.350 8.440 8.300 8.300 401,184 -0.12(-1.43%)
May 10, 2012 8.440 8.540 8.380 8.420 494,488 +0.01(+0.12%)
May 09, 2012 8.360 8.480 8.260 8.410 678,729 +0.05(+0.60%)
May 08, 2012 8.440 8.510 8.280 8.360 827,717 -0.15(-1.76%)
May 07, 2012 8.510 8.580 8.450 8.510 692,519 -0.07(-0.82%)
May 04, 2012 8.660 8.670 8.500 8.580 514,305 -0.12(-1.38%)
May 03, 2012 8.880 8.930 8.680 8.700 1,200,296 -0.26(-2.90%)
May 02, 2012 9.140 9.140 8.940 8.960 1,109,193 -0.15(-1.65%)
May 01, 2012 8.900 9.130 8.880 9.110 957,035 +0.23(+2.59%)
Apr 30, 2012 8.790 8.880 8.730 8.880 598,768 +0.14(+1.60%)
Apr 27, 2012 8.770 8.810 8.700 8.740 384,333 +0.02(+0.23%)
Apr 26, 2012 8.540 8.790 8.530 8.720 1,123,357 +0.19(+2.23%)
Apr 25, 2012 8.530 8.560 8.480 8.530 1,242,707 +0.02(+0.24%)
Apr 24, 2012 8.530 8.580 8.480 8.510 799,864 +0.01(+0.12%)
Apr 23, 2012 8.540 8.540 8.430 8.500 458,722 -0.05(-0.58%)
Apr 20, 2012 8.600 8.610 8.490 8.550 794,367 +0.01(+0.12%)
Apr 19, 2012 8.630 8.640 8.510 8.540 572,195 -0.13(-1.50%)
Apr 18, 2012 8.720 8.740 8.620 8.670 511,347 -0.06(-0.69%)
Apr 17, 2012 8.830 8.830 8.690 8.730 869,642 -0.10(-1.13%)
Apr 16, 2012 8.950 8.950 8.820 8.830 614,760 -0.11(-1.23%)
Apr 13, 2012 9.020 9.020 8.910 8.940 431,134 -0.09(-1.00%)
Apr 12, 2012 8.980 9.030 8.930 9.030 710,488 +0.07(+0.78%)
Apr 11, 2012 8.880 9.030 8.880 8.960 592,590 +0.10(+1.13%)
Apr 10, 2012 9.100 9.100 8.770 8.860 732,035 -0.15(-1.66%)
Apr 09, 2012 9.000 9.080 8.940 9.010 540,148 +0.01(+0.11%)
Apr 05, 2012 9.100 9.170 9.000 9.000 587,440 -0.09(-0.99%)
Apr 04, 2012 9.210 9.230 9.080 9.090 1,131,153 -0.16(-1.73%)
Apr 03, 2012 9.460 9.460 9.220 9.250 771,259 -0.20(-2.12%)
Apr 02, 2012 9.350 9.470 9.290 9.450 967,576 +0.10(+1.07%)
Mar 30, 2012 9.500 9.500 9.350 9.350 903,305 -0.08(-0.85%)
Mar 29, 2012 9.640 9.640 9.430 9.430 637,746 -0.20(-2.08%)
Mar 28, 2012 9.680 9.680 9.570 9.630 845,205 -0.05(-0.52%)
Mar 27, 2012 9.810 9.810 9.620 9.680 875,494 -0.07(-0.72%)
Mar 26, 2012 9.880 9.880 9.750 9.750 1,192,394 -0.03(-0.31%)
Mar 23, 2012 9.730 9.850 9.630 9.780 2,993,435 -0.17(-1.71%)
Mar 22, 2012 9.950 9.980 9.860 9.950 824,417 -0.01(-0.10%)
Mar 21, 2012 10.00 10.00 9.900 9.960 460,940 -0.05(-0.50%)
Mar 20, 2012 10.03 10.03 9.920 10.01 523,308 -0.05(-0.50%)
Mar 19, 2012 10.05 10.08 9.960 10.06 1,570,208 +0.01(+0.10%)
Mar 16, 2012 9.890 10.05 9.860 10.05 1,309,363 +0.17(+1.72%)
Mar 15, 2012 9.790 9.880 9.790 9.880 312,099 +0.10(+1.02%)
Mar 14, 2012 9.770 9.860 9.770 9.780 367,070 -0.01(-0.10%)
Mar 13, 2012 9.830 9.860 9.720 9.790 364,625 -0.02(-0.20%)
Mar 12, 2012 9.840 9.850 9.760 9.810 384,478 -0.05(-0.51%)
Mar 09, 2012 9.700 9.910 9.680 9.860 651,902 +0.20(+2.07%)
Mar 08, 2012 9.770 9.770 9.600 9.660 872,062 +0.00(+0.00%)
Mar 07, 2012 9.680 9.800 9.660 9.660 1,230,858 +0.12(+1.26%)
Mar 06, 2012 9.600 9.610 9.450 9.540 1,019,047 -0.07(-0.73%)
Mar 05, 2012 9.880 9.910 9.610 9.610 998,820 -0.26(-2.63%)
Mar 02, 2012 10.01 10.01 9.850 9.870 617,715 -0.12(-1.20%)
Mar 01, 2012 10.15 10.15 9.930 9.990 1,029,269 -0.10(-0.99%)
Feb 29, 2012 9.890 10.14 9.810 10.09 1,531,743 +0.26(+2.64%)
Feb 28, 2012 9.940 9.940 9.810 9.830 526,786 -0.07(-0.71%)
Feb 27, 2012 9.950 9.960 9.900 9.900 389,020 -0.01(-0.10%)
Feb 24, 2012 9.980 10.00 9.890 9.910 515,498 -0.06(-0.60%)
Feb 23, 2012 9.910 10.01 9.900 9.970 413,495 +0.08(+0.81%)
Feb 22, 2012 10.00 10.04 9.870 9.890 777,886 -0.13(-1.30%)
Feb 21, 2012 10.06 10.10 9.990 10.02 815,573 -0.03(-0.30%)
Feb 17, 2012 10.05 10.05 10.05 0 +0.01(+0.10%)
Feb 16, 2012 10.00 10.04 9.930 10.04 1,009,819 +0.05(+0.50%)
Feb 15, 2012 10.00 10.02 9.900 9.990 921,469 +0.04(+0.40%)
Feb 14, 2012 10.01 10.04 9.930 9.950 814,775 -0.03(-0.30%)
Feb 13, 2012 9.970 10.00 9.900 9.980 964,536 +0.06(+0.60%)
Feb 10, 2012 9.950 10.00 9.870 9.920 757,029 -0.03(-0.30%)
Feb 09, 2012 9.950 10.04 9.900 9.950 1,173,038 +0.05(+0.51%)
Feb 08, 2012 9.940 9.950 9.840 9.900 472,573 +0.03(+0.30%)
Feb 07, 2012 10.06 10.06 9.840 9.870 812,836 -0.12(-1.20%)
Feb 06, 2012 9.900 10.03 9.900 9.990 488,770 +0.10(+1.01%)
Feb 03, 2012 9.960 10.00 9.830 9.890 1,101,695 -0.08(-0.80%)
Feb 02, 2012 9.990 10.03 9.930 9.970 644,116 -0.01(-0.10%)
Feb 01, 2012 10.08 10.09 9.960 9.980 902,686 -0.07(-0.70%)
Jan 31, 2012 10.17 10.17 10.03 10.05 685,319 -0.11(-1.08%)
Jan 30, 2012 10.09 10.20 10.02 10.16 649,011 +0.06(+0.59%)
Jan 27, 2012 10.24 10.24 9.960 10.10 1,400,256 -0.09(-0.88%)
Jan 26, 2012 10.55 10.58 10.12 10.19 1,240,888 -0.32(-3.04%)
Jan 25, 2012 10.41 10.52 10.23 10.51 894,316 +0.09(+0.86%)
Jan 24, 2012 10.60 10.65 10.40 10.42 1,325,256 -0.30(-2.80%)
Jan 23, 2012 10.48 10.73 10.44 10.72 749,224 +0.34(+3.28%)
Jan 20, 2012 10.50 10.55 10.24 10.38 992,210 -0.12(-1.14%)
Jan 19, 2012 10.68 10.68 10.45 10.50 585,053 -0.17(-1.59%)
Jan 18, 2012 10.67 10.70 10.58 10.67 742,433 +0.04(+0.38%)
Jan 17, 2012 10.70 10.70 10.51 10.63 1,358,305 -0.06(-0.56%)
Jan 16, 2012 10.59 10.70 10.46 10.69 286,809 +0.19(+1.81%)
Jan 13, 2012 10.59 10.62 10.45 10.50 684,098 -0.09(-0.85%)
Jan 12, 2012 10.77 10.77 10.51 10.59 566,099 -0.19(-1.76%)
Jan 11, 2012 11.06 11.08 10.72 10.78 931,508 -0.40(-3.58%)
Jan 10, 2012 11.28 11.28 11.15 11.18 618,153 +0.08(+0.72%)
Jan 09, 2012 11.18 11.18 11.06 11.10 294,330 -0.03(-0.27%)
Jan 06, 2012 11.33 11.34 11.09 11.13 525,424 -0.17(-1.50%)
Jan 05, 2012 11.30 11.36 11.20 11.30 1,175,564 -0.01(-0.09%)
Jan 04, 2012 11.05 11.32 11.00 11.31 593,730 +0.55(+5.11%)
Dec 30, 2011 10.78 10.82 10.69 10.76 269,121 -0.06(-0.55%)
Dec 29, 2011 10.71 10.84 10.69 10.82 254,825 +0.03(+0.28%)
Dec 28, 2011 11.10 11.10 10.74 10.79 287,221 -0.31(-2.79%)
Dec 23, 2011 11.15 11.10 11.10 11.10 356,030 +0.30(+2.78%)
Dec 21, 2011 10.57 10.85 10.57 10.80 508,361 +0.18(+1.69%)
Dec 20, 2011 10.55 10.72 10.55 10.62 650,057 +0.07(+0.66%)
Dec 19, 2011 10.75 10.75 10.48 10.55 719,875 -0.20(-1.86%)
Dec 16, 2011 10.74 10.86 10.62 10.75 8,111,225 +0.08(+0.75%)
Dec 15, 2011 10.55 10.69 10.51 10.67 908,728 +0.12(+1.14%)
Dec 14, 2011 10.56 10.60 10.39 10.55 1,095,416 -0.10(-0.94%)
Dec 13, 2011 10.95 11.12 10.62 10.65 993,976 -0.29(-2.65%)
Dec 12, 2011 10.88 11.05 10.81 10.94 871,625 -0.09(-0.82%)
Dec 09, 2011 11.00 11.11 10.97 11.03 585,039 +0.08(+0.73%)
Dec 08, 2011 10.90 11.09 10.87 10.95 1,011,516 -0.05(-0.45%)
Dec 07, 2011 10.74 11.01 10.74 11.00 895,450 +0.24(+2.23%)
Dec 06, 2011 10.83 10.91 10.75 10.76 1,487,490 -0.03(-0.28%)
Dec 05, 2011 10.70 10.88 10.58 10.79 935,503 +0.16(+1.51%)
Dec 02, 2011 10.66 10.81 10.59 10.63 761,676 -0.01(-0.09%)
Dec 01, 2011 10.50 10.68 10.43 10.64 1,146,981 +0.14(+1.33%)
Nov 30, 2011 10.41 10.51 10.38 10.50 1,369,411 +0.25(+2.44%)
Nov 29, 2011 10.07 10.26 9.960 10.25 799,537 +0.21(+2.09%)
Nov 28, 2011 10.11 10.13 10.00 10.04 522,184 +0.14(+1.41%)
Nov 25, 2011 9.840 9.940 9.840 9.900 295,671 +0.01(+0.10%)
Nov 24, 2011 9.910 9.910 9.840 9.890 132,404 -0.01(-0.10%)
Nov 23, 2011 10.14 10.14 9.900 9.900 474,837 -0.24(-2.37%)
Nov 22, 2011 10.29 10.29 10.08 10.14 509,861 -0.11(-1.07%)
Nov 21, 2011 10.20 10.29 10.03 10.25 716,364 -0.09(-0.87%)
Nov 18, 2011 10.49 10.49 10.33 10.34 663,353 -0.04(-0.39%)
Nov 17, 2011 10.51 10.57 10.29 10.38 1,038,183 -0.11(-1.05%)
Nov 16, 2011 10.55 10.60 10.45 10.49 860,007 -0.11(-1.04%)
Nov 15, 2011 10.47 10.60 10.43 10.60 2,105,858 +0.18(+1.73%)
Nov 14, 2011 10.49 10.54 10.41 10.42 631,306 -0.06(-0.57%)
Nov 11, 2011 10.40 10.54 10.33 10.48 707,406 +0.09(+0.87%)
Nov 10, 2011 10.38 10.45 10.24 10.39 843,866 +0.18(+1.76%)
Nov 09, 2011 10.41 10.51 10.21 10.21 947,857 -0.32(-3.04%)
Nov 08, 2011 10.56 10.58 10.50 10.53 753,777 -0.02(-0.19%)
Nov 07, 2011 10.60 10.64 10.47 10.55 3,191,935 -0.42(-3.83%)
Nov 04, 2011 10.56 11.05 10.56 10.97 788,467 +0.35(+3.30%)
Nov 03, 2011 10.66 10.75 10.53 10.62 919,158 -0.02(-0.19%)
Nov 02, 2011 10.55 10.64 10.47 10.64 758,665 +0.22(+2.11%)
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.