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

Meg Energy Corp (TSX: MEG )

30.29 -0.35 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 6.450 6.740 6.450 6.640 2,083,676 +0.13(+2.08%)
Apr 27, 2018 6.520 6.600 6.460 6.505 493,331 -0.09(-1.44%)
Apr 26, 2018 6.730 6.740 6.570 6.600 1,416,259 -0.04(-0.60%)
Apr 25, 2018 6.340 6.760 6.310 6.640 2,936,220 +0.28(+4.40%)
Apr 24, 2018 6.570 6.670 6.240 6.360 2,315,475 -0.13(-2.00%)
Apr 23, 2018 6.410 6.530 6.330 6.490 1,794,929 -0.02(-0.31%)
Apr 20, 2018 6.440 6.560 6.350 6.510 1,182,061 +0.00(+0.00%)
Apr 19, 2018 6.630 6.730 6.440 6.510 2,993,150 -0.06(-0.91%)
Apr 18, 2018 6.290 6.630 6.210 6.570 2,461,066 +0.44(+7.18%)
Apr 17, 2018 5.990 6.160 5.980 6.130 1,267,575 +0.14(+2.34%)
Apr 16, 2018 6.060 6.200 5.980 5.990 1,331,046 -0.10(-1.64%)
Apr 13, 2018 5.960 6.180 5.940 6.090 3,512,686 +0.16(+2.70%)
Apr 12, 2018 5.790 5.980 5.700 5.930 2,548,659 +0.12(+2.07%)
Apr 11, 2018 5.600 5.960 5.580 5.810 3,621,539 +0.22(+3.94%)
Apr 10, 2018 5.340 5.650 5.290 5.590 1,481,067 +0.41(+7.92%)
Apr 09, 2018 5.250 5.250 5.170 5.180 1,245,719 -0.02(-0.38%)
Apr 06, 2018 5.200 2,217,679 -0.09(-1.70%)
Apr 05, 2018 5.000 5.375 5.000 5.290 2,487,603 +0.30(+6.01%)
Apr 04, 2018 4.720 5.000 4.640 4.990 1,264,346 +0.12(+2.46%)
Apr 03, 2018 4.570 4.890 4.570 4.870 1,212,735 +0.32(+7.03%)
Apr 02, 2018 4.500 4.615 4.490 4.550 1,313,465 +0.00(+0.00%)
Mar 29, 2018 4.550 4.550 4.550 0 +0.19(+4.36%)
Mar 28, 2018 4.550 4.550 4.280 4.360 1,067,326 -0.19(-4.18%)
Mar 27, 2018 4.760 4.790 4.540 4.550 966,051 -0.17(-3.60%)
Mar 26, 2018 4.810 4.860 4.540 4.720 1,088,277 -0.06(-1.26%)
Mar 23, 2018 4.870 4.930 4.750 4.780 1,052,040 -0.03(-0.62%)
Mar 22, 2018 5.010 5.070 4.780 4.810 1,681,936 -0.29(-5.69%)
Mar 21, 2018 5.050 5.150 5.030 5.100 2,165,661 +0.10(+2.00%)
Mar 20, 2018 5.050 5.060 4.970 5.000 702,109 +0.03(+0.60%)
Mar 19, 2018 5.000 5.030 4.910 4.970 595,675 -0.03(-0.60%)
Mar 16, 2018 4.830 5.060 4.820 5.000 2,323,832 +0.17(+3.52%)
Mar 15, 2018 4.890 4.890 4.800 4.830 425,704 -0.01(-0.21%)
Mar 14, 2018 4.900 4.930 4.790 4.840 782,261 -0.06(-1.22%)
Mar 13, 2018 4.940 5.020 4.890 4.900 564,962 -0.05(-1.01%)
Mar 12, 2018 4.980 5.020 4.940 4.950 456,195 -0.02(-0.40%)
Mar 09, 2018 5.100 5.130 4.930 4.970 1,166,064 -0.05(-1.00%)
Mar 08, 2018 5.060 5.070 4.930 5.020 765,826 -0.04(-0.79%)
Mar 07, 2018 5.170 4.980 5.060 908,634 +0.01(+0.20%)
Mar 06, 2018 5.090 5.155 5.040 5.050 801,323 +0.03(+0.60%)
Mar 05, 2018 4.850 5.060 4.750 5.020 999,139 +0.20(+4.15%)
Mar 02, 2018 4.800 4.910 4.740 4.820 1,154,643 -0.03(-0.62%)
Mar 01, 2018 5.050 5.055 4.800 4.850 2,483,205 -0.19(-3.77%)
Feb 28, 2018 5.480 5.520 5.020 5.040 1,459,497 -0.43(-7.86%)
Feb 27, 2018 5.640 5.675 5.450 5.470 1,092,956 -0.18(-3.19%)
Feb 26, 2018 5.550 5.670 5.500 5.650 923,967 +0.12(+2.17%)
Feb 23, 2018 5.510 5.535 5.480 5.530 630,785 +0.07(+1.28%)
Feb 22, 2018 5.490 5.535 5.380 5.460 1,548,227 +0.10(+1.87%)
Feb 21, 2018 5.390 5.460 5.350 5.360 742,151 -0.04(-0.74%)
Feb 20, 2018 5.330 5.460 5.310 5.400 962,863 +0.08(+1.50%)
Feb 16, 2018 5.320 5.320 5.320 0 +0.02(+0.38%)
Feb 15, 2018 5.370 5.370 5.250 5.300 1,208,023 -0.05(-0.93%)
Feb 14, 2018 5.200 5.470 5.150 5.350 1,713,374 +0.04(+0.75%)
Feb 13, 2018 5.450 5.450 5.245 5.310 1,214,458 -0.20(-3.63%)
Feb 12, 2018 5.490 5.690 5.460 5.510 1,985,066 +0.05(+0.92%)
Feb 09, 2018 5.640 5.720 5.310 5.460 2,927,383 -0.19(-3.36%)
Feb 08, 2018 5.570 6.430 5.490 5.650 5,914,469 +0.63(+12.55%)
Feb 07, 2018 5.210 5.250 4.980 5.020 1,528,469 -0.15(-2.90%)
Feb 06, 2018 5.130 5.240 5.020 5.170 2,395,306 -0.15(-2.82%)
Feb 05, 2018 5.290 5.400 5.170 5.320 875,938 -0.02(-0.37%)
Feb 02, 2018 5.530 5.530 5.310 5.340 1,565,288 -0.34(-5.99%)
Feb 01, 2018 5.650 5.710 5.530 5.680 886,246 +0.12(+2.16%)
Jan 31, 2018 5.520 5.640 5.380 5.560 1,316,083 +0.08(+1.46%)
Jan 30, 2018 5.680 5.690 5.570 5.480 1,210,644 -0.25(-4.36%)
Jan 29, 2018 5.900 5.910 5.700 5.730 1,077,492 -0.23(-3.86%)
Jan 26, 2018 5.980 6.000 5.870 5.960 1,068,717 +0.00(+0.00%)
Jan 25, 2018 5.980 6.180 5.900 5.960 2,997,525 -0.01(-0.17%)
Jan 24, 2018 6.010 6.070 5.855 5.970 5,494,824 -0.04(-0.67%)
Jan 23, 2018 5.810 6.050 5.790 6.010 1,714,757 +0.27(+4.70%)
Jan 22, 2018 5.670 5.810 5.640 5.740 691,431 +0.04(+0.70%)
Jan 19, 2018 5.710 5.720 5.510 5.700 730,225 -0.01(-0.18%)
Jan 18, 2018 5.850 5.960 5.645 5.710 1,428,356 -0.12(-2.06%)
Jan 17, 2018 5.680 5.850 5.670 5.830 671,929 +0.16(+2.82%)
Jan 16, 2018 5.820 5.940 5.650 5.670 1,108,359 -0.23(-3.90%)
Jan 15, 2018 5.840 6.000 5.780 5.900 841,373 +0.10(+1.72%)
Jan 12, 2018 5.510 5.830 5.480 5.800 2,261,603 +0.28(+5.07%)
Jan 11, 2018 5.080 5.650 5.060 5.520 4,041,525 +0.50(+9.96%)
Jan 10, 2018 5.070 5.170 5.005 5.020 1,185,661 -0.02(-0.40%)
Jan 09, 2018 5.020 5.105 4.930 5.040 1,327,055 +0.06(+1.20%)
Jan 08, 2018 5.220 5.220 4.905 4.980 1,415,922 -0.16(-3.11%)
Jan 05, 2018 5.390 5.390 5.110 5.140 1,163,706 -0.31(-5.69%)
Jan 04, 2018 5.480 5.570 5.360 5.450 1,099,836 -0.02(-0.37%)
Jan 03, 2018 5.330 5.545 5.320 5.470 1,676,151 +0.18(+3.40%)
Jan 02, 2018 5.200 5.310 5.120 5.290 899,979 +0.15(+2.92%)
Dec 29, 2017 5.140 5.140 5.140 0 -0.03(-0.58%)
Dec 28, 2017 5.090 5.190 5.090 5.170 436,901 +0.08(+1.57%)
Dec 27, 2017 5.130 5.300 5.090 5.090 772,192 +0.04(+0.79%)
Dec 22, 2017 5.070 5.100 4.950 5.050 950,094 -0.01(-0.20%)
Dec 21, 2017 4.890 5.090 4.830 5.060 2,059,303 +0.14(+2.85%)
Dec 20, 2017 4.920 4.980 4.840 4.920 2,482,585 +0.02(+0.41%)
Dec 19, 2017 4.850 4.940 4.820 4.900 1,268,776 +0.08(+1.66%)
Dec 18, 2017 4.720 4.885 4.670 4.820 1,018,438 +0.12(+2.55%)
Dec 15, 2017 4.950 4.980 4.540 4.700 3,647,691 -0.27(-5.43%)
Dec 14, 2017 4.990 5.100 4.960 4.970 1,620,628 -0.05(-1.00%)
Dec 13, 2017 5.220 5.225 4.910 5.020 2,711,242 -0.22(-4.20%)
Dec 12, 2017 5.440 5.480 5.190 5.240 3,739,890 -0.14(-2.60%)
Dec 11, 2017 5.410 5.520 5.340 5.380 795,979 -0.02(-0.37%)
Dec 08, 2017 5.480 5.550 5.395 5.400 1,135,695 +0.04(+0.75%)
Dec 07, 2017 5.370 5.530 5.310 5.360 801,268 +0.03(+0.56%)
Dec 06, 2017 5.550 5.550 5.300 5.330 1,453,558 -0.34(-6.00%)
Dec 05, 2017 5.640 5.730 5.640 5.670 678,840 +0.00(+0.00%)
Dec 04, 2017 5.510 5.810 5.480 5.670 1,850,700 +0.17(+3.09%)
Dec 01, 2017 5.500 5.690 5.470 5.500 4,962,326 +0.04(+0.73%)
Nov 30, 2017 5.290 5.490 5.280 5.460 1,449,745 +0.27(+5.20%)
Nov 29, 2017 5.220 5.350 5.050 5.190 1,137,631 -0.01(-0.19%)
Nov 28, 2017 5.270 5.330 5.160 5.200 670,635 -0.09(-1.70%)
Nov 27, 2017 5.620 5.620 5.240 5.290 1,033,944 -0.38(-6.70%)
Nov 24, 2017 5.790 5.800 5.630 5.670 426,796 +0.01(+0.18%)
Nov 23, 2017 5.620 5.670 5.600 5.660 215,774 +0.07(+1.25%)
Nov 22, 2017 5.550 5.680 5.500 5.590 952,790 +0.19(+3.52%)
Nov 21, 2017 5.420 5.600 5.370 5.400 788,866 +0.01(+0.19%)
Nov 20, 2017 5.500 5.540 5.350 5.390 712,528 -0.11(-2.00%)
Nov 17, 2017 5.560 5.620 5.470 5.500 952,654 +0.08(+1.48%)
Nov 16, 2017 5.530 5.600 5.420 5.420 569,284 -0.10(-1.81%)
Nov 15, 2017 5.470 5.750 5.260 5.520 1,735,020 -0.29(-4.99%)
Nov 14, 2017 6.240 6.240 5.790 5.810 823,720 -0.45(-7.19%)
Nov 13, 2017 6.440 6.480 6.250 6.260 387,089 -0.16(-2.49%)
Nov 10, 2017 6.510 6.580 6.360 6.420 608,474 -0.12(-1.83%)
Nov 09, 2017 6.450 6.820 6.450 6.540 1,332,301 +0.07(+1.08%)
Nov 08, 2017 6.410 6.520 6.240 6.470 1,166,767 +0.01(+0.15%)
Nov 07, 2017 6.490 6.490 6.340 6.460 967,897 -0.01(-0.15%)
Nov 06, 2017 6.130 6.500 6.130 6.470 2,046,142 +0.39(+6.41%)
Nov 03, 2017 6.080 6.150 5.940 6.080 4,215,286 +0.01(+0.16%)
Nov 02, 2017 6.100 6.150 6.000 6.070 627,577 -0.03(-0.49%)
Nov 01, 2017 5.880 6.180 5.880 6.100 2,847,775 +0.37(+6.46%)
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%)
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.