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

Canadian Energy (TSX: CEU )

6.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 2.760 2.760 2.580 2.610 419,992 -0.14(-5.09%)
Apr 29, 2019 2.750 2.780 2.700 2.750 257,436 -0.02(-0.72%)
Apr 26, 2019 2.730 2.790 2.710 2.770 250,815 +0.02(+0.73%)
Apr 25, 2019 2.760 2.810 2.720 2.750 218,794 -0.02(-0.72%)
Apr 24, 2019 2.790 2.790 2.690 2.770 385,166 +0.00(+0.00%)
Apr 23, 2019 2.780 2.800 2.750 2.770 608,600 +0.00(+0.00%)
Apr 22, 2019 2.780 2.820 2.760 2.770 549,892 +0.02(+0.73%)
Apr 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 17, 2019 2.860 2.880 2.750 2.760 322,969 -0.09(-3.16%)
Apr 16, 2019 2.860 2.890 2.840 2.850 164,424 -0.01(-0.35%)
Apr 15, 2019 2.870 2.910 2.840 2.860 292,618 -0.01(-0.35%)
Apr 12, 2019 2.940 2.960 2.870 2.870 553,689 -0.05(-1.71%)
Apr 11, 2019 2.900 2.980 2.870 2.920 258,922 +0.02(+0.69%)
Apr 10, 2019 2.920 2.960 2.890 2.900 261,655 -0.02(-0.68%)
Apr 09, 2019 3.010 3.050 2.910 2.920 178,892 -0.11(-3.63%)
Apr 08, 2019 2.990 3.060 2.990 3.030 391,192 +0.03(+1.00%)
Apr 05, 2019 2.930 3.020 2.930 3.000 546,190 +0.08(+2.74%)
Apr 04, 2019 2.910 2.950 2.840 2.920 485,298 +0.00(+0.00%)
Apr 03, 2019 2.920 2.970 2.850 2.920 600,558 +0.01(+0.34%)
Apr 02, 2019 2.890 2.930 2.800 2.910 549,536 +0.02(+0.69%)
Apr 01, 2019 2.760 2.890 2.750 2.890 1,621,825 +0.16(+5.86%)
Mar 29, 2019 2.790 2.840 2.730 2.730 1,002,620 -0.04(-1.44%)
Mar 28, 2019 2.780 2.800 2.770 2.770 386,612 -0.02(-0.72%)
Mar 27, 2019 2.850 2.850 2.770 2.790 1,156,125 -0.01(-0.36%)
Mar 26, 2019 2.860 2.910 2.800 2.800 461,541 -0.03(-1.06%)
Mar 25, 2019 2.860 2.910 2.830 2.830 586,133 -0.06(-2.08%)
Mar 22, 2019 2.980 3.000 2.870 2.890 1,398,229 -0.10(-3.34%)
Mar 21, 2019 2.990 3.060 2.980 2.990 1,042,150 +0.01(+0.34%)
Mar 20, 2019 2.970 3.000 2.920 2.980 266,975 +0.00(+0.00%)
Mar 19, 2019 2.920 3.030 2.920 2.980 623,078 +0.07(+2.41%)
Mar 18, 2019 2.830 2.920 2.790 2.910 1,937,408 +0.08(+2.83%)
Mar 15, 2019 2.900 2.910 2.800 2.830 1,626,264 -0.08(-2.75%)
Mar 14, 2019 2.980 3.120 2.880 2.910 1,656,705 -0.02(-0.68%)
Mar 13, 2019 2.960 2.970 2.850 2.930 2,856,664 -0.02(-0.68%)
Mar 12, 2019 3.050 3.090 2.940 2.950 319,276 -0.10(-3.28%)
Mar 11, 2019 2.980 3.080 2.980 3.050 137,451 +0.10(+3.39%)
Mar 08, 2019 2.980 2.990 2.890 2.950 1,292,830 -0.03(-1.01%)
Mar 07, 2019 3.080 3.100 2.980 2.980 1,472,435 -0.08(-2.61%)
Mar 06, 2019 3.110 3.110 3.060 3.060 337,200 -0.06(-1.92%)
Mar 05, 2019 3.150 3.180 3.100 3.120 139,056 +0.00(+0.00%)
Mar 04, 2019 3.180 3.180 3.060 3.120 305,308 -0.04(-1.27%)
Mar 01, 2019 3.180 3.200 3.150 3.160 234,691 +0.00(+0.00%)
Feb 28, 2019 3.200 3.200 3.110 3.160 334,914 -0.03(-0.94%)
Feb 27, 2019 3.250 3.270 3.160 3.190 391,256 -0.06(-1.85%)
Feb 26, 2019 3.240 3.300 3.240 3.250 356,002 +0.00(+0.00%)
Feb 25, 2019 3.220 3.280 3.160 3.250 199,268 +0.00(+0.00%)
Feb 22, 2019 3.270 3.310 3.230 3.250 245,704 +0.00(+0.00%)
Feb 21, 2019 3.350 3.350 3.210 3.250 932,758 -0.10(-2.99%)
Feb 20, 2019 3.370 3.400 3.350 3.350 1,132,591 -0.02(-0.59%)
Feb 19, 2019 3.340 3.370 3.310 3.370 284,741 +0.03(+0.90%)
Feb 15, 2019 3.340 3.340 3.340 0 -0.06(-1.76%)
Feb 14, 2019 3.250 3.430 3.250 3.400 576,457 +0.16(+4.94%)
Feb 13, 2019 3.230 3.290 3.210 3.240 447,756 +0.01(+0.31%)
Feb 12, 2019 3.230 3.240 3.190 3.230 233,763 +0.06(+1.89%)
Feb 11, 2019 3.060 3.180 3.030 3.170 376,507 +0.09(+2.92%)
Feb 08, 2019 3.100 3.110 3.050 3.080 243,640 -0.01(-0.32%)
Feb 07, 2019 3.170 3.200 3.070 3.090 461,029 -0.11(-3.44%)
Feb 06, 2019 3.090 3.200 3.070 3.200 512,125 +0.09(+2.89%)
Feb 05, 2019 3.150 3.170 3.050 3.110 627,631 +0.02(+0.65%)
Feb 04, 2019 3.230 3.230 3.040 3.090 714,858 -0.15(-4.63%)
Feb 01, 2019 3.330 3.340 3.220 3.240 415,091 -0.08(-2.41%)
Jan 31, 2019 3.470 3.480 3.280 3.320 341,582 -0.12(-3.49%)
Jan 30, 2019 3.240 3.450 3.210 3.440 557,276 +0.22(+6.83%)
Jan 29, 2019 3.200 3.320 3.160 3.220 1,162,021 +0.05(+1.58%)
Jan 28, 2019 3.200 3.210 3.130 3.170 367,520 -0.09(-2.76%)
Jan 25, 2019 3.340 3.380 3.240 3.260 276,942 -0.07(-2.10%)
Jan 24, 2019 3.300 3.370 3.240 3.330 217,002 +0.02(+0.60%)
Jan 23, 2019 3.370 3.370 3.170 3.310 461,361 -0.06(-1.78%)
Jan 22, 2019 3.440 3.450 3.290 3.370 227,449 -0.08(-2.32%)
Jan 21, 2019 3.530 3.550 3.420 3.450 278,212 -0.07(-1.99%)
Jan 18, 2019 3.590 3.600 3.490 3.520 551,924 -0.03(-0.85%)
Jan 17, 2019 3.550 3.600 3.520 3.550 310,755 -0.04(-1.11%)
Jan 16, 2019 3.650 3.670 3.560 3.590 404,024 -0.04(-1.10%)
Jan 15, 2019 3.500 3.650 3.460 3.630 599,969 +0.18(+5.22%)
Jan 14, 2019 3.530 3.580 3.420 3.450 412,177 -0.10(-2.82%)
Jan 11, 2019 3.570 3.600 3.490 3.550 294,932 -0.03(-0.84%)
Jan 10, 2019 3.470 3.650 3.420 3.580 327,750 +0.08(+2.29%)
Jan 09, 2019 3.400 3.530 3.350 3.500 442,056 +0.16(+4.79%)
Jan 08, 2019 3.460 3.460 3.320 3.340 340,213 -0.06(-1.76%)
Jan 07, 2019 3.450 3.470 3.360 3.400 242,450 +0.00(+0.00%)
Jan 04, 2019 3.450 3.460 3.380 3.400 405,359 +0.02(+0.59%)
Jan 03, 2019 3.340 3.430 3.290 3.380 635,142 +0.07(+2.11%)
Jan 02, 2019 3.120 3.360 3.060 3.310 480,579 +0.16(+5.08%)
Dec 31, 2018 3.150 3.150 3.150 0 -0.02(-0.63%)
Dec 28, 2018 3.040 3.250 3.040 3.170 468,883 +0.13(+4.28%)
Dec 27, 2018 3.060 3.120 2.950 3.040 587,656 +0.06(+2.01%)
Dec 24, 2018 2.980 2.980 2.980 0 -0.12(-3.87%)
Dec 21, 2018 3.220 3.280 3.090 3.100 755,166 -0.12(-3.73%)
Dec 20, 2018 3.200 3.310 3.100 3.220 604,978 +0.01(+0.31%)
Dec 19, 2018 3.170 3.390 3.170 3.210 533,777 +0.04(+1.26%)
Dec 18, 2018 3.230 3.250 3.090 3.170 606,353 -0.06(-1.86%)
Dec 17, 2018 3.280 3.320 3.200 3.230 778,871 -0.08(-2.42%)
Dec 14, 2018 3.220 3.370 3.180 3.310 517,947 +0.01(+0.30%)
Dec 13, 2018 3.250 3.380 3.170 3.300 715,882 +0.06(+1.85%)
Dec 12, 2018 3.160 3.330 3.150 3.240 934,358 +0.11(+3.51%)
Dec 11, 2018 3.050 3.180 3.040 3.130 497,839 +0.11(+3.64%)
Dec 10, 2018 3.150 3.150 2.950 3.020 767,503 -0.01(-0.33%)
Dec 07, 2018 3.020 3.120 3.000 3.030 399,738 +0.08(+2.71%)
Dec 06, 2018 2.930 3.000 2.890 2.950 713,002 -0.06(-1.99%)
Dec 05, 2018 3.040 3.050 2.960 3.010 449,511 -0.03(-0.99%)
Dec 04, 2018 3.130 3.190 2.990 3.040 694,955 -0.10(-3.18%)
Dec 03, 2018 3.300 3.400 3.090 3.140 553,737 -0.04(-1.26%)
Nov 30, 2018 3.070 3.200 2.990 3.180 891,212 +0.08(+2.58%)
Nov 29, 2018 3.040 3.170 3.030 3.100 403,101 +0.04(+1.31%)
Nov 28, 2018 2.970 3.060 2.950 3.060 675,555 +0.10(+3.38%)
Nov 27, 2018 3.150 3.210 2.960 2.960 1,085,767 -0.06(-1.99%)
Nov 26, 2018 3.060 3.110 3.010 3.020 516,841 +0.01(+0.33%)
Nov 23, 2018 3.060 3.090 2.960 3.010 556,030 -0.11(-3.53%)
Nov 22, 2018 3.230 3.320 3.100 3.120 233,238 -0.11(-3.41%)
Nov 21, 2018 3.200 3.250 3.170 3.230 261,080 +0.06(+1.89%)
Nov 20, 2018 3.250 3.280 3.120 3.170 585,663 -0.11(-3.35%)
Nov 19, 2018 3.250 3.300 3.240 3.280 390,491 +0.02(+0.61%)
Nov 16, 2018 3.250 3.370 3.240 3.260 698,414 +0.02(+0.62%)
Nov 15, 2018 3.160 3.290 3.110 3.240 492,813 +0.12(+3.85%)
Nov 14, 2018 3.430 3.460 2.990 3.120 1,588,283 +0.16(+5.41%)
Nov 13, 2018 3.270 3.280 2.910 2.960 896,543 -0.34(-10.30%)
Nov 12, 2018 3.380 3.400 3.270 3.300 474,187 -0.07(-2.08%)
Nov 09, 2018 3.340 3.410 3.130 3.370 1,638,397 -0.04(-1.17%)
Nov 08, 2018 3.560 3.670 3.410 3.410 680,175 -0.19(-5.28%)
Nov 07, 2018 3.440 3.610 3.420 3.600 1,297,854 +0.21(+6.19%)
Nov 06, 2018 3.490 3.500 3.330 3.390 750,308 -0.09(-2.59%)
Nov 05, 2018 3.430 3.590 3.380 3.480 731,178 +0.13(+3.88%)
Nov 02, 2018 3.510 3.510 3.310 3.350 413,274 -0.16(-4.56%)
Nov 01, 2018 3.490 3.560 3.370 3.510 742,137 +0.02(+0.57%)
Oct 31, 2018 3.490 3.750 3.490 3.490 635,760 +0.01(+0.29%)
Oct 30, 2018 3.390 3.570 3.360 3.480 726,047 +0.10(+2.96%)
Oct 29, 2018 3.680 3.680 3.370 3.380 603,082 -0.32(-8.65%)
Oct 26, 2018 3.530 3.740 3.440 3.700 1,017,725 +0.10(+2.78%)
Oct 25, 2018 3.480 3.610 3.430 3.600 806,828 +0.15(+4.35%)
Oct 24, 2018 3.540 3.640 3.400 3.450 781,878 -0.08(-2.27%)
Oct 23, 2018 3.440 3.540 3.390 3.530 634,995 -0.01(-0.28%)
Oct 22, 2018 3.590 3.590 3.510 3.540 503,283 -0.07(-1.94%)
Oct 19, 2018 3.630 3.780 3.600 3.610 581,878 +0.01(+0.28%)
Oct 18, 2018 3.630 3.700 3.570 3.600 353,283 -0.07(-1.91%)
Oct 17, 2018 3.710 3.730 3.600 3.670 357,773 -0.06(-1.61%)
Oct 16, 2018 3.670 3.780 3.620 3.730 896,211 +0.02(+0.54%)
Oct 15, 2018 3.930 3.980 3.690 3.710 603,579 -0.17(-4.38%)
Oct 12, 2018 3.940 3.940 3.840 3.880 479,649 -0.04(-1.02%)
Oct 11, 2018 3.750 3.940 3.610 3.920 738,361 +0.11(+2.89%)
Oct 10, 2018 3.980 3.980 3.750 3.810 916,325 -0.18(-4.51%)
Oct 09, 2018 4.020 4.050 3.920 3.990 416,859 -0.06(-1.48%)
Oct 05, 2018 4.050 4.050 4.050 0 +0.08(+2.02%)
Oct 04, 2018 4.040 4.070 3.900 3.970 1,345,034 -0.09(-2.22%)
Oct 03, 2018 4.020 4.080 3.930 4.060 486,950 +0.05(+1.25%)
Oct 02, 2018 4.160 4.200 3.980 4.010 1,308,273 -0.15(-3.61%)
Oct 01, 2018 4.310 4.400 4.100 4.160 1,579,801 -0.10(-2.35%)
Sep 28, 2018 4.300 4.370 4.220 4.260 621,212 -0.04(-0.93%)
Sep 27, 2018 4.190 4.330 4.160 4.300 561,804 +0.12(+2.87%)
Sep 26, 2018 4.390 4.460 4.090 4.180 1,717,309 -0.33(-7.32%)
Sep 25, 2018 4.500 4.590 4.420 4.510 500,458 +0.05(+1.12%)
Sep 24, 2018 4.290 4.590 4.290 4.460 780,933 +0.06(+1.36%)
Sep 21, 2018 4.510 4.510 4.350 4.400 976,383 -0.11(-2.44%)
Sep 20, 2018 4.540 4.550 4.380 4.510 631,045 +0.02(+0.45%)
Sep 19, 2018 4.450 4.570 4.380 4.490 628,562 +0.05(+1.13%)
Sep 18, 2018 4.380 4.450 4.340 4.440 813,746 +0.08(+1.83%)
Sep 17, 2018 4.340 4.390 4.290 4.360 367,720 +0.04(+0.93%)
Sep 14, 2018 4.250 4.390 4.230 4.320 411,441 +0.06(+1.41%)
Sep 13, 2018 4.210 4.300 4.140 4.260 594,593 +0.00(+0.00%)
Sep 12, 2018 4.400 4.400 4.150 4.260 1,021,285 -0.11(-2.52%)
Sep 11, 2018 4.480 4.480 4.290 4.370 398,328 -0.13(-2.89%)
Sep 10, 2018 4.630 4.660 4.470 4.500 210,083 -0.14(-3.02%)
Sep 07, 2018 4.410 4.650 4.300 4.640 429,302 +0.18(+4.04%)
Sep 06, 2018 4.540 4.570 4.430 4.460 431,595 -0.08(-1.76%)
Sep 05, 2018 4.530 4.610 4.420 4.540 366,867 -0.03(-0.66%)
Sep 04, 2018 4.860 4.920 4.430 4.570 1,592,655 -0.22(-4.59%)
Aug 31, 2018 4.790 4.790 4.790 0 -0.18(-3.62%)
Aug 30, 2018 5.080 5.080 4.900 4.970 1,067,996 -0.11(-2.17%)
Aug 29, 2018 5.030 5.090 5.000 5.080 274,471 +0.07(+1.40%)
Aug 28, 2018 5.080 5.080 4.990 5.010 430,675 -0.08(-1.57%)
Aug 27, 2018 5.030 5.130 5.010 5.090 257,751 +0.08(+1.60%)
Aug 24, 2018 5.070 5.100 4.990 5.010 468,512 +0.01(+0.20%)
Aug 23, 2018 4.950 5.090 4.840 5.000 395,251 -0.01(-0.20%)
Aug 22, 2018 4.940 5.020 4.890 5.010 915,259 +0.13(+2.66%)
Aug 21, 2018 4.710 4.940 4.670 4.880 530,001 +0.20(+4.27%)
Aug 20, 2018 4.440 4.680 4.420 4.680 341,376 +0.26(+5.88%)
Aug 17, 2018 4.390 4.440 4.280 4.420 480,775 +0.05(+1.14%)
Aug 16, 2018 4.360 4.480 4.260 4.370 570,805 +0.04(+0.92%)
Aug 15, 2018 4.630 4.680 4.300 4.330 662,750 -0.35(-7.48%)
Aug 14, 2018 4.700 4.780 4.620 4.680 365,453 +0.03(+0.65%)
Aug 13, 2018 4.530 4.780 4.530 4.650 409,297 -0.05(-1.06%)
Aug 10, 2018 4.340 4.980 4.300 4.700 1,163,087 +0.10(+2.17%)
Aug 09, 2018 4.370 4.630 4.350 4.600 328,606 +0.24(+5.50%)
Aug 08, 2018 4.330 4.370 4.270 4.360 164,185 +0.01(+0.23%)
Aug 07, 2018 4.400 4.440 4.320 4.350 252,291 +0.00(+0.00%)
Aug 03, 2018 4.350 4.350 4.350 0 -0.03(-0.68%)
Aug 02, 2018 4.390 4.450 4.330 4.380 856,637 -0.02(-0.45%)
Aug 01, 2018 4.460 4.460 4.360 4.400 778,983 -0.07(-1.57%)
Jul 31, 2018 4.460 4.530 4.410 4.470 457,951 +0.02(+0.45%)
Jul 30, 2018 4.510 4.540 4.450 4.450 536,962 -0.02(-0.45%)
Jul 27, 2018 4.530 4.540 4.440 4.470 553,478 -0.06(-1.32%)
Jul 26, 2018 4.450 4.590 4.410 4.530 371,335 +0.07(+1.57%)
Jul 25, 2018 4.650 4.670 4.435 4.460 1,048,152 -0.16(-3.46%)
Jul 24, 2018 4.670 4.730 4.610 4.620 764,026 -0.04(-0.86%)
Jul 23, 2018 4.850 4.850 4.660 4.660 814,954 -0.18(-3.72%)
Jul 20, 2018 4.770 4.840 4.730 4.840 660,512 +0.06(+1.26%)
Jul 19, 2018 4.700 4.820 4.700 4.780 740,668 +0.02(+0.42%)
Jul 18, 2018 4.660 4.810 4.620 4.760 667,243 +0.08(+1.71%)
Jul 17, 2018 4.600 4.710 4.600 4.680 537,030 +0.08(+1.74%)
Jul 16, 2018 4.710 4.710 4.560 4.600 1,027,196 -0.18(-3.77%)
Jul 13, 2018 4.640 4.780 4.620 4.780 560,345 +0.15(+3.24%)
Jul 12, 2018 4.640 4.650 4.530 4.630 472,833 +0.02(+0.43%)
Jul 11, 2018 4.580 4.700 4.530 4.610 962,550 -0.02(-0.43%)
Jul 10, 2018 4.590 4.650 4.550 4.630 457,807 +0.08(+1.76%)
Jul 09, 2018 4.460 4.580 4.400 4.550 1,059,775 +0.11(+2.48%)
Jul 06, 2018 4.480 4.490 4.390 4.440 663,858 -0.06(-1.33%)
Jul 05, 2018 4.500 4.530 4.445 4.500 401,001 -0.01(-0.22%)
Jul 04, 2018 4.450 4.530 4.450 4.510 88,960 +0.02(+0.45%)
Jul 03, 2018 4.560 4.580 4.450 4.490 616,760 +0.00(+0.00%)
Jun 29, 2018 4.490 4.490 4.490 0 -0.05(-1.10%)
Jun 28, 2018 4.650 4.690 4.500 4.540 752,568 -0.11(-2.37%)
Jun 27, 2018 4.610 4.790 4.610 4.650 883,371 +0.10(+2.20%)
Jun 26, 2018 4.610 4.660 4.470 4.550 2,662,681 -0.04(-0.87%)
Jun 25, 2018 4.660 4.720 4.560 4.590 616,292 -0.09(-1.92%)
Jun 22, 2018 4.690 4.750 4.630 4.680 582,478 +0.11(+2.41%)
Jun 21, 2018 4.660 4.710 4.545 4.570 1,766,548 -0.16(-3.38%)
Jun 20, 2018 4.620 4.740 4.550 4.730 1,441,786 +0.16(+3.50%)
Jun 19, 2018 4.620 4.540 4.570 1,236,699 -0.08(-1.72%)
Jun 18, 2018 4.750 4.800 4.600 4.650 1,126,849 -0.10(-2.11%)
Jun 15, 2018 4.980 4.660 4.750 4,019,479 -0.23(-4.62%)
Jun 14, 2018 4.620 5.010 4.600 4.980 2,290,583 +0.39(+8.50%)
Jun 13, 2018 4.650 4.700 4.570 4.590 715,993 -0.06(-1.29%)
Jun 12, 2018 4.850 4.850 4.650 4.650 1,769,129 -0.24(-4.91%)
Jun 11, 2018 4.910 4.950 4.870 4.890 885,408 -0.09(-1.81%)
Jun 08, 2018 5.070 5.070 4.910 4.980 955,351 -0.10(-1.97%)
Jun 07, 2018 5.120 5.160 5.040 5.080 2,093,637 +0.00(+0.00%)
Jun 06, 2018 5.070 5.080 654,157 -0.10(-1.93%)
Jun 05, 2018 5.070 5.260 5.040 5.180 654,237 +0.10(+1.97%)
Jun 04, 2018 5.190 5.190 5.020 5.080 369,857 -0.10(-1.93%)
Jun 01, 2018 5.330 5.330 5.180 5.180 717,834 -0.18(-3.36%)
May 31, 2018 5.300 5.450 5.250 5.360 613,686 +0.02(+0.37%)
May 30, 2018 5.240 5.380 5.150 5.340 811,780 +0.16(+3.09%)
May 29, 2018 5.190 5.270 5.150 5.180 649,326 -0.03(-0.58%)
May 28, 2018 5.310 5.340 5.175 5.210 234,039 -0.18(-3.34%)
May 25, 2018 5.350 5.410 5.180 5.390 764,028 -0.05(-0.92%)
May 24, 2018 5.480 5.480 5.440 5.440 212,430 -0.11(-1.98%)
May 23, 2018 5.570 5.610 5.530 5.550 335,891 -0.05(-0.89%)
May 22, 2018 5.580 5.640 5.505 5.600 1,042,994 +0.02(+0.36%)
May 18, 2018 5.580 5.580 5.580 0 -0.13(-2.28%)
May 17, 2018 5.550 5.770 5.450 5.710 2,418,906 +0.21(+3.82%)
May 16, 2018 5.190 5.510 5.190 5.500 2,026,656 +0.31(+5.97%)
May 15, 2018 5.200 5.320 5.130 5.190 1,654,039 -0.07(-1.33%)
May 14, 2018 5.680 5.690 5.240 5.260 3,129,096 -0.40(-7.07%)
May 11, 2018 5.990 6.040 5.600 5.660 2,181,789 -0.61(-9.73%)
May 10, 2018 6.450 6.510 6.245 6.270 487,674 -0.20(-3.09%)
May 09, 2018 6.380 6.680 6.380 6.470 468,311 +0.19(+3.03%)
May 08, 2018 6.500 6.550 6.140 6.280 535,466 -0.21(-3.24%)
May 07, 2018 6.570 6.730 6.470 6.490 661,236 +0.00(+0.00%)
May 04, 2018 6.280 6.550 6.250 6.490 1,664,107 +0.18(+2.85%)
May 03, 2018 6.250 6.370 6.200 6.310 1,070,456 +0.06(+0.96%)
May 02, 2018 6.160 6.300 6.160 6.250 679,429 +0.08(+1.30%)
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.