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

Meg Energy Corp (OP: MEGEF )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 3.050 3.200 2.820 2.820 91,441 -0.16(-5.48%)
Nov 27, 2020 3.000 3.020 2.966 2.984 9,200 -0.03(-0.88%)
Nov 25, 2020 2.975 3.050 2.950 3.010 29,200 +0.02(+0.67%)
Nov 24, 2020 2.840 3.070 2.840 2.990 141,204 +0.22(+7.94%)
Nov 23, 2020 2.609 2.770 2.594 2.770 142,307 +0.22(+8.50%)
Nov 20, 2020 2.550 2.557 2.517 2.553 50,600 +0.02(+0.91%)
Nov 19, 2020 2.480 2.536 2.470 2.530 9,361 +0.07(+2.85%)
Nov 18, 2020 2.560 2.573 2.460 2.460 31,676 -0.05(-2.11%)
Nov 17, 2020 2.440 2.513 2.413 2.513 49,299 +0.08(+3.42%)
Nov 16, 2020 2.230 2.510 2.230 2.430 30,365 +0.19(+8.48%)
Nov 13, 2020 2.120 2.260 2.120 2.240 64,300 +0.05(+2.42%)
Nov 12, 2020 2.300 2.350 2.161 2.187 40,735 -0.11(-4.82%)
Nov 11, 2020 2.350 2.407 2.298 2.298 22,792 +0.03(+1.22%)
Nov 10, 2020 2.190 2.348 2.190 2.270 14,682 -0.04(-1.60%)
Nov 09, 2020 2.270 2.339 2.000 2.307 151,322 +0.45(+24.23%)
Nov 06, 2020 1.880 1.888 1.850 1.857 16,400 -0.04(-2.26%)
Nov 05, 2020 1.940 1.950 1.893 1.900 22,936 -0.01(-0.32%)
Nov 04, 2020 1.917 1.959 1.880 1.906 24,890 -0.01(-0.36%)
Nov 03, 2020 1.900 1.984 1.870 1.913 54,949 +0.04(+2.07%)
Nov 02, 2020 1.801 1.874 1.800 1.874 17,450 +0.04(+2.42%)
Oct 30, 2020 1.680 1.836 1.680 1.830 36,600 +0.12(+7.02%)
Oct 29, 2020 1.680 1.720 1.613 1.710 27,832 +0.03(+2.03%)
Oct 28, 2020 1.730 1.730 1.620 1.676 119,268 -0.09(-5.24%)
Oct 27, 2020 1.720 1.855 1.720 1.769 79,987 -0.01(-0.57%)
Oct 26, 2020 1.805 1.805 1.730 1.779 45,609 -0.04(-2.26%)
Oct 23, 2020 1.980 1.980 1.806 1.820 32,700 -0.03(-1.62%)
Oct 22, 2020 1.800 1.904 1.795 1.850 16,346 +0.04(+2.21%)
Oct 21, 2020 1.840 1.870 1.810 1.810 101,117 -0.10(-5.24%)
Oct 20, 2020 1.840 1.910 1.810 1.910 57,720 +0.08(+4.17%)
Oct 19, 2020 1.840 1.900 1.820 1.834 54,612 -0.04(-1.95%)
Oct 16, 2020 1.990 1.990 1.850 1.870 192,200 -0.03(-1.58%)
Oct 15, 2020 1.933 2.020 1.900 1.900 42,574 -0.13(-6.40%)
Oct 14, 2020 2.120 2.140 2.010 2.030 18,402 -0.09(-4.25%)
Oct 13, 2020 2.177 2.186 2.080 2.120 41,584 -0.13(-5.78%)
Oct 12, 2020 2.030 2.950 1.820 2.250 152,588 +0.03(+1.38%)
Oct 09, 2020 2.370 2.370 2.200 2.219 6,700 -0.02(-0.70%)
Oct 08, 2020 2.154 2.235 2.110 2.235 29,659 +0.14(+6.63%)
Oct 07, 2020 2.040 2.100 2.030 2.096 25,303 +0.05(+2.25%)
Oct 06, 2020 2.094 2.145 2.050 2.050 48,678 -0.01(-0.29%)
Oct 05, 2020 1.930 2.100 1.930 2.056 24,345 +0.05(+2.37%)
Oct 02, 2020 1.930 2.040 1.930 2.008 113,200 +0.01(+0.27%)
Oct 01, 2020 2.104 2.104 1.990 2.003 18,308 -0.09(-4.41%)
Sep 30, 2020 2.080 2.106 2.080 2.095 884 +0.09(+4.35%)
Sep 29, 2020 2.041 2.050 2.008 2.008 11,978 -0.09(-4.38%)
Sep 28, 2020 2.062 2.100 2.034 2.100 4,459 +0.16(+8.02%)
Sep 25, 2020 1.964 1.964 1.917 1.944 38,500 -0.07(-3.33%)
Sep 24, 2020 2.020 2.030 1.950 2.011 7,877 +0.00(+0.01%)
Sep 23, 2020 1.980 2.080 1.980 2.011 25,541 -0.09(-4.32%)
Sep 22, 2020 2.268 2.268 2.081 2.102 5,530 -0.04(-1.80%)
Sep 21, 2020 2.180 2.340 2.089 2.140 13,198 -0.11(-4.89%)
Sep 18, 2020 2.293 2.298 2.250 2.250 15,400 -0.05(-2.17%)
Sep 17, 2020 2.233 2.310 2.233 2.300 31,296 -0.03(-1.46%)
Sep 16, 2020 2.230 2.334 2.230 2.334 15,131 +0.13(+6.09%)
Sep 15, 2020 2.250 2.250 2.171 2.200 10,204 +0.01(+0.46%)
Sep 14, 2020 2.250 2.250 2.180 2.190 71,152 -0.08(-3.52%)
Sep 11, 2020 2.350 2.350 2.270 2.270 30,000 -0.02(-0.86%)
Sep 10, 2020 2.322 2.356 2.290 2.290 38,523 -0.04(-1.54%)
Sep 09, 2020 2.325 2.330 2.303 2.326 45,245 +0.03(+1.51%)
Sep 08, 2020 2.410 2.503 2.291 2.291 43,979 -0.32(-12.22%)
Sep 04, 2020 2.636 2.654 2.591 2.610 24,300 -0.02(-0.93%)
Sep 03, 2020 2.680 2.704 2.591 2.635 29,220 -0.05(-1.69%)
Sep 02, 2020 2.727 2.727 2.680 2.680 22,391 -0.12(-4.15%)
Sep 01, 2020 2.810 2.840 2.782 2.796 4,827 +0.04(+1.29%)
Aug 31, 2020 2.797 2.797 2.740 2.760 37,506 -0.11(-3.82%)
Aug 28, 2020 2.870 2.870 2.830 2.870 1,000 +0.04(+1.56%)
Aug 27, 2020 2.810 2.850 2.778 2.826 48,959 +0.02(+0.56%)
Aug 26, 2020 2.789 2.844 2.786 2.810 6,894 -0.08(-2.86%)
Aug 25, 2020 2.910 2.910 2.872 2.893 33,700 +0.03(+1.06%)
Aug 24, 2020 2.960 2.960 2.860 2.862 3,975 +0.04(+1.43%)
Aug 21, 2020 2.995 2.995 2.773 2.822 31,400 -0.12(-4.18%)
Aug 20, 2020 2.900 2.950 2.670 2.945 11,406 +0.00(+0.17%)
Aug 19, 2020 3.200 3.200 2.934 2.940 42,723 -0.11(-3.57%)
Aug 18, 2020 2.970 3.224 2.970 3.049 22,909 -0.12(-3.71%)
Aug 17, 2020 3.163 3.280 3.130 3.166 20,168 +0.04(+1.16%)
Aug 14, 2020 2.990 3.145 2.990 3.130 4,900 +0.14(+4.51%)
Aug 13, 2020 3.050 3.050 2.966 2.995 4,561 -0.07(-2.18%)
Aug 12, 2020 3.110 3.111 3.050 3.062 12,977 +0.09(+3.14%)
Aug 11, 2020 3.250 3.250 2.960 2.968 29,601 -0.13(-4.25%)
Aug 10, 2020 3.240 3.240 3.080 3.100 16,100 +0.07(+2.31%)
Aug 07, 2020 2.937 3.030 2.937 3.030 19,800 +0.03(+1.17%)
Aug 06, 2020 3.110 3.110 2.990 2.995 7,726 +0.05(+1.64%)
Aug 05, 2020 2.830 3.040 2.830 2.947 24,741 +0.12(+4.16%)
Aug 04, 2020 2.683 2.836 2.680 2.829 4,912 +0.13(+4.77%)
Aug 03, 2020 2.560 2.702 2.560 2.700 1,512 +0.05(+1.89%)
Jul 31, 2020 2.720 2.720 2.624 2.650 17,300 -0.09(-3.21%)
Jul 30, 2020 2.920 2.920 2.600 2.738 15,355 -0.16(-5.59%)
Jul 29, 2020 2.760 2.900 2.760 2.900 9,165 +0.13(+4.79%)
Jul 28, 2020 2.925 2.980 2.767 2.767 14,243 -0.21(-7.12%)
Jul 27, 2020 3.108 3.108 2.940 2.979 3,525 +0.06(+2.03%)
Jul 24, 2020 2.902 2.981 2.902 2.920 7,600 +0.02(+0.69%)
Jul 23, 2020 2.900 2.947 2.895 2.900 11,468 -0.01(-0.24%)
Jul 22, 2020 2.890 2.946 2.874 2.907 11,519 -0.08(-2.79%)
Jul 21, 2020 2.550 2.997 2.550 2.990 18,002 +0.39(+15.02%)
Jul 20, 2020 2.480 2.640 2.480 2.600 36,185 -0.05(-1.85%)
Jul 17, 2020 2.748 2.748 2.643 2.649 22,900 -0.14(-5.05%)
Jul 16, 2020 2.890 2.890 2.770 2.790 3,677 -0.02(-0.71%)
Jul 15, 2020 2.757 2.810 2.732 2.810 3,353 +0.13(+4.85%)
Jul 14, 2020 2.550 2.720 2.460 2.680 9,979 +0.10(+3.88%)
Jul 13, 2020 2.530 2.750 2.530 2.580 22,139 -0.11(-4.05%)
Jul 10, 2020 2.656 2.716 2.640 2.689 3,300 +0.04(+1.47%)
Jul 09, 2020 2.748 2.790 2.650 2.650 25,709 -0.07(-2.57%)
Jul 08, 2020 2.802 2.821 2.680 2.720 31,801 -0.05(-1.81%)
Jul 07, 2020 2.850 2.850 2.670 2.770 35,028 -0.08(-2.97%)
Jul 06, 2020 3.005 3.005 2.810 2.855 11,850 -0.02(-0.53%)
Jul 02, 2020 2.857 2.897 2.796 2.870 30,000 +0.08(+2.87%)
Jul 01, 2020 2.980 2.980 2.560 2.790 3,969 +0.02(+0.58%)
Jun 30, 2020 2.770 2.809 2.600 2.774 33,946 +0.13(+5.10%)
Jun 29, 2020 2.540 2.661 2.500 2.639 10,649 +0.06(+2.30%)
Jun 26, 2020 2.700 2.700 2.510 2.580 33,100 -0.12(-4.55%)
Jun 25, 2020 2.660 2.703 2.595 2.703 120,114 +0.04(+1.53%)
Jun 24, 2020 2.700 2.710 2.587 2.662 19,315 -0.18(-6.34%)
Jun 23, 2020 2.580 2.874 2.580 2.843 12,675 +0.18(+6.90%)
Jun 22, 2020 2.671 2.671 2.600 2.659 11,492 -0.10(-3.74%)
Jun 19, 2020 2.831 2.854 2.660 2.763 78,800 +0.03(+0.97%)
Jun 18, 2020 2.570 2.760 2.570 2.736 11,793 +0.03(+1.20%)
Jun 17, 2020 2.710 2.830 2.600 2.704 54,654 -0.01(-0.38%)
Jun 16, 2020 2.960 2.960 2.714 2.714 14,393 +0.08(+3.19%)
Jun 15, 2020 2.590 2.800 2.500 2.630 11,529 -0.07(-2.46%)
Jun 12, 2020 2.980 2.980 2.630 2.696 50,300 -0.02(-0.88%)
Jun 11, 2020 2.659 2.900 2.480 2.720 67,115 -0.35(-11.52%)
Jun 10, 2020 2.940 3.240 2.940 3.074 19,233 -0.05(-1.47%)
Jun 09, 2020 2.940 3.200 2.810 3.120 47,492 -0.01(-0.32%)
Jun 08, 2020 3.315 3.315 3.037 3.130 67,770 +0.10(+3.41%)
Jun 05, 2020 3.125 3.188 2.990 3.027 30,300 +0.18(+6.39%)
Jun 04, 2020 2.788 2.861 2.761 2.845 28,715 +0.05(+1.61%)
Jun 03, 2020 2.900 2.900 2.732 2.800 49,762 +0.03(+1.08%)
Jun 02, 2020 2.550 2.790 2.550 2.770 69,848 +0.29(+11.69%)
Jun 01, 2020 2.326 2.500 2.320 2.480 29,532 +0.16(+6.85%)
May 29, 2020 2.310 2.359 2.261 2.321 97,800 -0.03(-1.25%)
May 28, 2020 2.190 2.430 2.190 2.350 30,222 -0.02(-0.79%)
May 27, 2020 2.347 2.369 2.249 2.369 32,947 +0.01(+0.35%)
May 26, 2020 2.358 2.374 2.309 2.361 72,537 +0.12(+5.39%)
May 22, 2020 2.335 2.335 2.187 2.240 12,500 -0.08(-3.28%)
May 21, 2020 2.452 2.452 2.271 2.316 18,638 -0.10(-3.96%)
May 20, 2020 2.285 2.417 2.256 2.411 42,841 +0.18(+8.17%)
May 19, 2020 2.180 2.362 2.160 2.229 50,436 -0.07(-3.08%)
May 18, 2020 2.140 2.330 2.140 2.300 34,141 +0.21(+9.89%)
May 15, 2020 1.990 2.156 1.990 2.093 37,900 +0.09(+4.50%)
May 14, 2020 1.986 2.040 1.882 2.003 34,619 -0.03(-1.33%)
May 13, 2020 2.030 2.145 2.003 2.030 15,005 -0.15(-6.88%)
May 12, 2020 2.255 2.255 2.161 2.180 42,360 +0.02(+1.15%)
May 11, 2020 2.000 2.208 2.000 2.155 87,865 -0.06(-2.53%)
May 08, 2020 2.230 2.260 2.176 2.211 40,100 -0.01(-0.27%)
May 07, 2020 2.290 2.401 2.160 2.217 46,102 -0.08(-3.43%)
May 06, 2020 2.485 2.485 2.234 2.296 48,109 -0.12(-5.08%)
May 05, 2020 2.370 2.446 2.210 2.419 102,641 +0.31(+14.43%)
May 04, 2020 2.055 2.164 1.972 2.114 20,479 +0.10(+4.91%)
May 01, 2020 2.140 2.250 2.000 2.015 25,200 -0.23(-10.43%)
Apr 30, 2020 2.400 2.400 2.160 2.250 122,200 -0.05(-2.13%)
Apr 29, 2020 1.990 2.306 1.950 2.299 132,287 +0.35(+17.82%)
Apr 28, 2020 1.885 1.992 1.872 1.951 95,421 +0.03(+1.61%)
Apr 27, 2020 1.930 1.930 1.802 1.920 69,129 -0.03(-1.30%)
Apr 24, 2020 1.890 2.055 1.890 1.945 57,500 -0.11(-5.28%)
Apr 23, 2020 1.955 2.070 1.900 2.054 122,625 +0.18(+9.82%)
Apr 22, 2020 1.695 2.033 1.695 1.870 147,197 +0.13(+7.76%)
Apr 21, 2020 1.700 1.793 1.610 1.735 142,689 -0.05(-3.05%)
Apr 20, 2020 1.450 1.914 1.450 1.790 176,342 -0.16(-8.39%)
Apr 17, 2020 1.640 1.968 1.600 1.954 188,500 +0.33(+20.30%)
Apr 16, 2020 1.575 1.700 1.564 1.624 44,538 -0.07(-4.28%)
Apr 15, 2020 1.810 1.820 1.580 1.697 78,832 -0.17(-9.26%)
Apr 14, 2020 1.840 1.900 1.761 1.870 214,932 -0.03(-1.83%)
Apr 13, 2020 1.870 2.080 1.850 1.905 239,626 -0.08(-3.80%)
Apr 09, 2020 2.170 2.466 1.870 1.980 749,300 -0.19(-8.60%)
Apr 08, 2020 2.050 2.175 1.865 2.166 634,090 +0.12(+5.68%)
Apr 07, 2020 2.010 2.420 1.871 2.050 708,499 +0.12(+5.98%)
Apr 06, 2020 1.595 1.970 1.511 1.934 790,457 +0.33(+20.89%)
Apr 03, 2020 1.773 1.840 1.420 1.600 1,041,900 +0.12(+8.08%)
Apr 02, 2020 1.100 2.550 1.100 1.480 2,322,745 +0.38(+34.88%)
Apr 01, 2020 1.180 1.240 0.9550 1.098 126,474 -0.09(-7.57%)
Mar 31, 2020 1.110 1.320 1.095 1.188 432,700 +0.12(+11.25%)
Mar 30, 2020 0.9000 1.120 0.8238 1.067 429,969 +0.19(+21.30%)
Mar 27, 2020 0.9800 0.9800 0.8619 0.8800 41,800 -0.09(-9.04%)
Mar 26, 2020 1.061 1.150 0.9569 0.9675 120,999 -0.06(-6.07%)
Mar 25, 2020 1.070 1.180 0.9805 1.030 85,946 +0.01(+0.90%)
Mar 24, 2020 1.000 1.041 0.9880 1.021 192,166 +0.07(+7.45%)
Mar 23, 2020 1.022 1.034 0.9392 0.9500 63,045 -0.17(-15.18%)
Mar 20, 2020 1.099 1.204 1.030 1.120 64,400 +0.03(+2.75%)
Mar 19, 2020 1.000 1.090 0.9559 1.090 71,496 +0.13(+13.60%)
Mar 18, 2020 0.9180 1.020 0.8627 0.9595 152,254 -0.16(-14.54%)
Mar 17, 2020 1.480 1.480 1.123 1.123 20,648 -0.23(-16.83%)
Mar 16, 2020 1.770 1.770 1.350 1.350 66,511 -0.50(-27.03%)
Mar 13, 2020 1.635 1.850 1.564 1.850 49,800 +0.21(+12.80%)
Mar 12, 2020 1.630 1.896 1.620 1.640 36,010 -0.33(-16.79%)
Mar 11, 2020 2.150 2.150 1.924 1.971 50,072 -0.12(-5.78%)
Mar 10, 2020 2.450 2.450 1.879 2.092 79,165 +0.30(+16.83%)
Mar 09, 2020 2.850 2.850 1.791 1.791 73,227 -2.35(-56.75%)
Mar 06, 2020 4.305 4.340 4.024 4.140 14,000 -0.37(-8.20%)
Mar 05, 2020 4.520 4.520 4.510 4.510 200,400 +0.06(+1.35%)
Mar 04, 2020 4.500 4.500 4.450 4.450 3,127 -0.10(-2.11%)
Mar 03, 2020 4.546 4.546 4.546 2 +0.00(+0.00%)
Mar 02, 2020 4.694 4.694 4.329 4.546 2,981 +0.04(+0.94%)
Feb 28, 2020 4.300 4.504 4.300 4.504 108,700 -0.02(-0.36%)
Feb 27, 2020 4.280 4.520 4.200 4.520 129,226 -0.20(-4.20%)
Feb 26, 2020 4.718 4.718 4.718 4.718 1,179 -0.06(-1.29%)
Feb 25, 2020 4.921 4.924 4.780 4.780 3,519 -0.26(-5.23%)
Feb 24, 2020 5.000 5.044 5.000 5.044 1,805 -0.32(-5.91%)
Feb 21, 2020 5.320 5.364 5.320 5.361 1,100 +0.01(+0.22%)
Feb 19, 2020 5.349 5.349 5.349 0 +0.25(+4.88%)
Feb 18, 2020 5.100 5.100 5.100 5.100 2,000 -0.10(-1.86%)
Feb 14, 2020 5.299 5.299 5.197 5.197 1,000 -0.03(-0.52%)
Feb 13, 2020 5.224 5.224 5.224 5.224 900 +0.15(+2.98%)
Feb 12, 2020 5.070 5.073 5.025 5.073 13,007 +0.10(+2.08%)
Feb 11, 2020 4.980 4.980 4.969 4.969 76,500 +0.01(+0.19%)
Feb 10, 2020 5.100 5.111 4.941 4.960 8,025 -0.27(-5.10%)
Feb 07, 2020 5.227 5.227 5.227 5.227 100 -0.42(-7.49%)
Feb 06, 2020 5.422 5.650 5.422 5.650 51,700 -0.01(-0.18%)
Feb 05, 2020 5.576 5.684 5.570 5.660 78,138 +0.38(+7.24%)
Feb 04, 2020 5.278 5.278 5.278 5.278 210 +0.25(+4.93%)
Feb 03, 2020 5.022 5.030 4.975 5.030 1,300 -0.03(-0.51%)
Jan 31, 2020 5.056 5.056 5.056 5.056 2,000 -0.14(-2.77%)
Jan 30, 2020 5.049 5.230 5.019 5.200 9,199 -0.02(-0.38%)
Jan 29, 2020 5.200 5.220 5.170 5.220 5,261 +0.05(+1.06%)
Jan 28, 2020 5.114 5.165 5.114 5.165 9,000 +0.12(+2.48%)
Jan 27, 2020 5.070 5.070 5.040 5.040 750 -0.31(-5.72%)
Jan 24, 2020 5.220 5.346 5.199 5.346 18,500 -0.00(-0.07%)
Jan 23, 2020 5.310 5.350 5.310 5.350 735 +0.09(+1.71%)
Jan 22, 2020 5.351 5.351 5.234 5.260 10,172 -0.21(-3.84%)
Jan 21, 2020 5.737 5.788 5.470 5.470 12,526 -0.33(-5.62%)
Jan 17, 2020 5.834 5.834 5.794 5.796 12,000 -0.25(-4.20%)
Jan 16, 2020 6.043 6.136 6.030 6.050 139,126 +0.04(+0.73%)
Jan 15, 2020 5.969 6.019 5.968 6.006 30,500 +0.01(+0.10%)
Jan 14, 2020 6.000 6.000 6.000 6.000 5,001 -0.01(-0.21%)
Jan 13, 2020 6.021 6.021 5.990 6.013 3,797 -0.02(-0.35%)
Jan 10, 2020 5.936 6.034 5.936 6.034 3,700 +0.14(+2.34%)
Jan 09, 2020 5.695 5.924 5.695 5.896 25,617 -0.02(-0.41%)
Jan 08, 2020 5.981 5.984 5.900 5.920 17,300 +0.00(+0.02%)
Jan 07, 2020 5.929 5.950 5.916 5.919 11,630 -0.14(-2.29%)
Jan 06, 2020 6.110 6.126 6.043 6.058 27,821 +0.11(+1.78%)
Jan 03, 2020 5.920 5.952 5.900 5.952 3,200 +0.35(+6.28%)
Jan 02, 2020 5.609 5.621 5.581 5.600 8,335 -0.08(-1.41%)
Dec 31, 2019 5.670 5.701 5.670 5.680 7,700 -0.06(-1.11%)
Dec 30, 2019 5.744 5.744 5.744 5.744 100 +0.12(+2.21%)
Dec 27, 2019 5.667 5.667 5.620 5.620 2,900 -0.01(-0.18%)
Dec 26, 2019 5.200 5.630 5.200 5.630 280 +0.07(+1.25%)
Dec 24, 2019 5.655 5.660 5.561 5.561 14,800 -0.01(-0.17%)
Dec 23, 2019 5.580 5.630 5.556 5.570 3,386 +0.08(+1.50%)
Dec 20, 2019 5.529 5.529 5.437 5.487 7,100 -0.14(-2.53%)
Dec 19, 2019 5.500 5.630 5.500 5.630 4,050 +0.25(+4.57%)
Dec 18, 2019 5.390 5.390 5.370 5.384 28,925 +0.03(+0.64%)
Dec 17, 2019 5.090 5.400 5.090 5.350 10,915 +0.14(+2.68%)
Dec 16, 2019 5.179 5.311 5.054 5.210 4,797 -0.02(-0.30%)
Dec 13, 2019 5.190 5.250 5.180 5.226 4,000 +0.08(+1.48%)
Dec 12, 2019 5.140 5.161 5.100 5.150 4,377 +0.18(+3.62%)
Dec 11, 2019 4.940 5.000 4.940 4.970 6,832 +0.07(+1.50%)
Dec 10, 2019 4.754 4.896 4.754 4.896 2,835 +0.14(+2.85%)
Dec 09, 2019 4.761 4.761 4.761 4.761 300 +0.07(+1.51%)
Dec 06, 2019 4.594 4.696 4.594 4.690 23,300 +0.23(+5.16%)
Dec 05, 2019 4.610 4.610 4.460 4.460 2,100 -0.01(-0.22%)
Dec 04, 2019 4.300 4.484 4.270 4.470 2,700 +0.31(+7.40%)
Dec 03, 2019 4.090 4.162 4.090 4.162 1,499 -0.02(-0.45%)
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.