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

Athabasca Oil Sands Corp (TSX: ATH )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 2.120 2.200 2.120 2.160 635,361 +0.03(+1.41%)
May 28, 2015 2.140 2.160 2.100 2.130 543,015 -0.02(-0.93%)
May 27, 2015 2.140 2.170 2.120 2.150 387,172 -0.01(-0.46%)
May 26, 2015 2.160 2.090 2.160 539,256 +0.03(+1.41%)
May 25, 2015 2.140 2.160 2.110 2.130 336,075 -0.03(-1.39%)
May 22, 2015 2.100 2.160 2.090 2.160 576,044 +0.04(+1.89%)
May 21, 2015 2.100 2.140 2.100 2.120 925,634 +0.03(+1.44%)
May 20, 2015 2.110 2.120 2.070 2.090 524,876 -0.01(-0.48%)
May 19, 2015 2.080 2.115 2.080 2.100 746,632 -0.01(-0.47%)
May 15, 2015 2.110 2.110 2.110 0 -0.01(-0.47%)
May 14, 2015 2.160 2.190 2.090 2.120 881,814 -0.02(-0.93%)
May 13, 2015 2.120 2.180 2.100 2.140 1,355,219 +0.07(+3.38%)
May 12, 2015 2.020 2.120 1.960 2.070 2,589,104 +0.07(+3.50%)
May 11, 2015 2.060 2.060 1.960 2.000 1,448,317 -0.04(-1.96%)
May 08, 2015 2.090 2.090 2.000 2.040 2,226,791 -0.04(-1.92%)
May 07, 2015 2.110 2.110 2.020 2.080 2,989,035 -0.03(-1.42%)
May 06, 2015 2.200 2.220 2.090 2.110 3,493,128 -0.08(-3.65%)
May 05, 2015 2.260 2.290 2.160 2.190 4,251,600 -0.04(-1.79%)
May 04, 2015 2.220 2.230 2.200 2.230 821,383 +0.02(+0.90%)
May 01, 2015 2.200 2.230 2.190 2.210 546,784 +0.00(+0.00%)
Apr 30, 2015 2.220 2.230 2.150 2.210 1,529,607 +0.01(+0.45%)
Apr 29, 2015 2.160 2.220 2.140 2.200 1,737,986 +0.06(+2.80%)
Apr 28, 2015 2.190 2.190 2.130 2.140 481,933 -0.03(-1.38%)
Apr 27, 2015 2.290 2.290 2.140 2.170 1,314,460 -0.06(-2.69%)
Apr 24, 2015 2.290 2.290 2.200 2.230 1,059,741 -0.02(-0.89%)
Apr 23, 2015 2.220 2.290 2.210 2.250 830,330 +0.05(+2.27%)
Apr 22, 2015 2.240 2.250 2.170 2.200 969,850 -0.01(-0.45%)
Apr 21, 2015 2.320 2.330 2.170 2.210 1,481,605 -0.08(-3.49%)
Apr 20, 2015 2.390 2.420 2.260 2.290 2,058,615 -0.08(-3.38%)
Apr 17, 2015 2.410 2.430 2.350 2.370 1,870,390 -0.06(-2.47%)
Apr 16, 2015 2.450 2.580 2.400 2.430 1,961,904 -0.02(-0.82%)
Apr 15, 2015 2.420 2.520 2.410 2.450 2,713,012 +0.09(+3.81%)
Apr 14, 2015 2.380 2.400 2.340 2.360 792,087 +0.01(+0.43%)
Apr 13, 2015 2.400 2.430 2.300 2.350 499,187 -0.01(-0.42%)
Apr 10, 2015 2.270 2.430 2.270 2.360 1,208,574 +0.09(+3.96%)
Apr 09, 2015 2.140 2.290 2.140 2.270 831,783 +0.15(+7.08%)
Apr 08, 2015 2.210 2.260 2.100 2.120 736,965 -0.11(-4.93%)
Apr 07, 2015 2.250 2.350 2.220 2.230 1,369,695 -0.05(-2.19%)
Apr 06, 2015 2.180 2.300 2.180 2.280 1,052,592 +0.13(+6.05%)
Apr 02, 2015 2.150 2.150 2.150 0 -0.01(-0.46%)
Apr 01, 2015 2.100 2.190 2.100 2.160 849,862 +0.06(+2.86%)
Mar 31, 2015 2.090 2.160 2.080 2.100 454,223 -0.02(-0.94%)
Mar 30, 2015 2.150 2.180 2.110 2.120 2,482,703 -0.03(-1.40%)
Mar 27, 2015 2.130 2.180 2.090 2.150 842,434 -0.02(-0.92%)
Mar 26, 2015 2.180 2.230 2.130 2.170 922,533 +0.05(+2.36%)
Mar 25, 2015 2.100 2.170 2.050 2.120 1,599,629 +0.07(+3.41%)
Mar 24, 2015 2.030 2.070 1.980 2.050 1,341,477 +0.05(+2.50%)
Mar 23, 2015 2.020 2.100 1.990 2.000 1,629,359 -0.01(-0.50%)
Mar 20, 2015 2.030 2.070 1.950 2.010 2,066,968 +0.02(+1.01%)
Mar 19, 2015 1.860 1.990 1.850 1.990 1,162,122 +0.02(+1.02%)
Mar 18, 2015 1.770 2.000 1.760 1.970 2,699,111 +0.16(+8.84%)
Mar 17, 2015 1.660 1.820 1.610 1.810 1,604,956 +0.14(+8.38%)
Mar 16, 2015 1.780 1.780 1.660 1.670 2,419,551 -0.12(-6.70%)
Mar 13, 2015 1.870 1.880 1.730 1.790 1,788,357 -0.10(-5.29%)
Mar 12, 2015 1.900 1.945 1.860 1.890 1,787,593 -0.02(-1.05%)
Mar 11, 2015 1.870 1.930 1.840 1.910 1,078,556 +0.07(+3.80%)
Mar 10, 2015 1.930 1.940 1.810 1.840 1,397,163 -0.08(-4.17%)
Mar 09, 2015 2.020 2.060 1.920 1.920 1,033,611 -0.10(-4.95%)
Mar 06, 2015 2.050 2.090 2.000 2.020 793,535 -0.07(-3.35%)
Mar 05, 2015 2.140 2.160 2.080 2.090 760,475 -0.06(-2.79%)
Mar 04, 2015 2.170 2.065 2.150 1,356,070 -0.02(-0.92%)
Mar 03, 2015 2.180 2.170 2,487,013 +0.20(+10.15%)
Mar 02, 2015 2.070 2.070 1.960 1.970 1,726,297 -0.09(-4.37%)
Feb 27, 2015 2.090 2.110 2.030 2.060 1,153,224 -0.01(-0.48%)
Feb 26, 2015 2.120 2.140 2.060 2.070 737,027 -0.07(-3.27%)
Feb 25, 2015 2.100 2.140 2.060 2.140 768,698 +0.07(+3.38%)
Feb 24, 2015 2.070 2.100 2.030 2.070 954,677 +0.02(+0.98%)
Feb 23, 2015 2.050 2.080 2.020 2.050 1,158,572 -0.06(-2.84%)
Feb 20, 2015 2.190 2.220 2.110 2.110 717,234 -0.06(-2.76%)
Feb 19, 2015 2.100 2.200 2.090 2.170 795,784 -0.06(-2.69%)
Feb 18, 2015 2.200 2.250 2.180 2.230 880,910 -0.04(-1.76%)
Feb 17, 2015 2.340 2.340 2.230 2.270 2,005,655 -0.07(-2.99%)
Feb 13, 2015 2.340 2.340 2.340 0 +0.07(+3.08%)
Feb 12, 2015 2.260 2.330 2.250 2.270 1,738,949 +0.10(+4.61%)
Feb 11, 2015 2.110 2.250 2.040 2.170 2,981,509 -0.02(-0.91%)
Feb 10, 2015 2.240 2.250 2.130 2.190 2,195,732 -0.10(-4.37%)
Feb 09, 2015 2.200 2.340 2.170 2.290 2,093,819 +0.15(+7.01%)
Feb 06, 2015 2.200 2.200 2.110 2.140 1,856,322 +0.04(+1.90%)
Feb 05, 2015 2.090 2.180 2.050 2.100 2,946,219 +0.09(+4.48%)
Feb 04, 2015 2.190 2.190 2.000 2.010 2,763,666 -0.29(-12.61%)
Feb 03, 2015 2.030 2.350 2.010 2.300 7,360,701 +0.35(+17.95%)
Feb 02, 2015 1.970 2.000 1.890 1.950 3,312,718 +0.09(+4.84%)
Jan 30, 2015 1.720 1.860 1.700 1.860 3,013,813 +0.14(+8.14%)
Jan 29, 2015 1.960 1.960 1.710 1.720 3,039,069 -0.14(-7.53%)
Jan 28, 2015 2.040 2.040 1.850 1.860 4,917,070 -0.22(-10.58%)
Jan 27, 2015 2.000 2.140 1.960 2.080 1,900,239 +0.08(+4.00%)
Jan 26, 2015 2.000 2.030 1.950 2.000 1,603,688 +0.02(+1.01%)
Jan 23, 2015 1.980 2.050 1.950 1.980 1,617,494 -0.01(-0.50%)
Jan 22, 2015 1.950 1.990 1,618,552 -0.01(-0.50%)
Jan 21, 2015 2.140 2.160 1.980 2.000 1,783,584 -0.06(-2.91%)
Jan 20, 2015 2.220 2.220 2.030 2.060 1,251,163 -0.21(-9.25%)
Jan 19, 2015 2.240 2.300 2.180 2.270 542,157 +0.01(+0.44%)
Jan 16, 2015 2.060 2.270 2.020 2.260 2,001,578 +0.26(+13.00%)
Jan 15, 2015 1.970 2.000 2,357,787 -0.16(-7.41%)
Jan 14, 2015 1.960 2.180 1.960 2.160 1,349,323 +0.15(+7.46%)
Jan 13, 2015 2.030 2.070 1.910 2.010 2,214,830 -0.07(-3.37%)
Jan 12, 2015 2.160 2.160 2.030 2.080 1,883,285 -0.18(-7.96%)
Jan 09, 2015 2.320 2.320 2.160 2.260 1,400,160 -0.02(-0.88%)
Jan 08, 2015 2.280 2.340 2.260 2.280 814,530 +0.03(+1.33%)
Jan 07, 2015 2.320 2.400 2.220 2.250 1,348,518 +0.00(+0.00%)
Jan 06, 2015 2.340 2.340 2.170 2.250 1,975,395 -0.12(-5.06%)
Jan 05, 2015 2.600 2.620 2.250 2.370 2,965,047 -0.30(-11.24%)
Jan 02, 2015 2.500 2.680 2.500 2.670 1,008,383 +0.08(+3.09%)
Dec 31, 2014 2.590 2.590 2.590 0 +0.05(+1.97%)
Dec 30, 2014 2.610 2.610 2.460 2.540 1,228,546 -0.09(-3.42%)
Dec 29, 2014 2.690 2.700 2.590 2.630 851,526 +0.01(+0.38%)
Dec 24, 2014 2.620 2.620 2.620 0 -0.03(-1.13%)
Dec 23, 2014 2.670 2.690 2.570 2.650 782,686 +0.05(+1.92%)
Dec 22, 2014 2.800 2.800 2.600 2.600 1,832,421 -0.26(-9.09%)
Dec 19, 2014 2.810 2.890 2.720 2.860 2,647,686 +0.10(+3.62%)
Dec 18, 2014 2.530 2.820 2.520 2.760 5,700,630 +0.38(+15.97%)
Dec 17, 2014 2.230 2.480 2.180 2.380 3,610,918 +0.15(+6.73%)
Dec 16, 2014 2.370 2.230 3,620,218 -0.01(-0.45%)
Dec 15, 2014 2.270 2.320 2.210 2.240 1,780,433 -0.08(-3.45%)
Dec 12, 2014 2.180 2.340 2.170 2.320 2,363,220 +0.05(+2.20%)
Dec 11, 2014 2.180 2.370 2.020 2.270 2,485,321 +0.07(+3.18%)
Dec 10, 2014 2.330 2.330 2.160 2.200 1,559,985 -0.19(-7.95%)
Dec 09, 2014 2.280 2.400 2.200 2.390 3,322,149 +0.11(+4.82%)
Dec 08, 2014 2.370 2.380 2.110 2.280 3,599,088 -0.13(-5.39%)
Dec 05, 2014 2.440 2.450 2.350 2.410 2,468,538 +0.01(+0.42%)
Dec 04, 2014 2.630 2.655 2.400 2.400 16,595,963 -0.18(-6.98%)
Dec 03, 2014 2.510 2.710 2.450 2.580 4,124,214 +0.15(+6.17%)
Dec 02, 2014 2.500 2.530 2.310 2.430 4,764,111 -0.11(-4.33%)
Dec 01, 2014 2.540 2.730 2.440 2.540 3,089,495 +0.00(+0.00%)
Nov 28, 2014 2.460 2.650 2.360 2.540 4,520,922 -0.05(-1.93%)
Nov 27, 2014 2.800 2.800 2.550 2.590 4,107,876 -0.29(-10.07%)
Nov 26, 2014 2.910 2.910 2.835 2.880 4,018,588 -0.04(-1.37%)
Nov 25, 2014 3.090 3.150 2.900 2.920 20,644,720 -0.15(-4.89%)
Nov 24, 2014 3.200 3.280 3.050 3.070 2,647,894 -0.13(-4.06%)
Nov 21, 2014 3.100 3.240 3.055 3.200 4,466,261 +0.18(+5.96%)
Nov 20, 2014 3.010 3.080 2.950 3.020 3,340,781 +0.04(+1.34%)
Nov 19, 2014 3.020 3.120 2.780 2.980 6,548,621 -0.10(-3.25%)
Nov 18, 2014 3.080 3.150 3.060 3.080 4,728,229 +0.01(+0.33%)
Nov 17, 2014 3.100 3.140 3.030 3.070 1,747,147 -0.04(-1.29%)
Nov 14, 2014 3.110 3.190 3.050 3.110 1,118,506 +0.00(+0.00%)
Nov 13, 2014 3.210 3.260 3.090 3.110 2,696,279 -0.15(-4.60%)
Nov 12, 2014 3.350 3.410 3.230 3.260 3,071,840 -0.09(-2.69%)
Nov 11, 2014 3.330 3.390 3.230 3.350 1,270,517 +0.06(+1.82%)
Nov 10, 2014 3.580 3.720 3.240 3.290 3,014,407 -0.25(-7.06%)
Nov 07, 2014 3.300 3.590 3.100 3.540 4,179,077 +0.35(+10.97%)
Nov 06, 2014 3.180 3.260 3.060 3.190 3,031,402 -0.01(-0.31%)
Nov 05, 2014 3.250 3.270 3.090 3.200 3,664,656 +0.04(+1.27%)
Nov 04, 2014 3.260 3.290 3.040 3.160 8,259,879 -0.34(-9.71%)
Nov 03, 2014 3.780 3.780 3.360 3.500 2,207,040 -0.15(-4.11%)
Oct 31, 2014 3.540 3.710 3.500 3.650 2,720,835 +0.01(+0.27%)
Oct 30, 2014 3.820 3.860 3.405 3.640 3,210,652 -0.23(-5.94%)
Oct 29, 2014 3.910 4.010 3.840 3.870 2,542,215 +0.01(+0.26%)
Oct 28, 2014 3.890 3.960 3.780 3.860 3,491,710 -0.05(-1.28%)
Oct 27, 2014 4.090 4.090 3.860 3.910 1,877,125 -0.26(-6.24%)
Oct 24, 2014 4.260 4.260 4.090 4.170 1,436,045 -0.14(-3.25%)
Oct 23, 2014 4.400 4.480 4.280 4.310 1,682,155 -0.07(-1.60%)
Oct 22, 2014 4.350 4.380 3,998,497 -0.23(-4.99%)
Oct 21, 2014 4.480 4.630 4.400 4.610 3,956,092 +0.21(+4.77%)
Oct 20, 2014 4.320 4.420 4.230 4.400 2,436,451 +0.05(+1.15%)
Oct 17, 2014 4.710 4.780 4.340 4.350 4,074,802 -0.04(-0.91%)
Oct 16, 2014 3.860 4.290 3.850 4.390 5,477,311 +0.40(+10.03%)
Oct 15, 2014 4.120 4.170 3.790 3.990 6,318,243 -0.30(-6.99%)
Oct 14, 2014 4.540 4.540 4.270 4.290 2,905,286 -0.30(-6.54%)
Oct 10, 2014 4.590 4.590 4.590 0 +0.03(+0.66%)
Oct 09, 2014 4.900 4.900 4.440 4.560 4,867,528 -0.40(-8.06%)
Oct 08, 2014 4.960 5.000 4.665 4.960 3,938,756 -0.02(-0.40%)
Oct 07, 2014 5.200 5.230 4.960 4.980 2,581,626 -0.25(-4.78%)
Oct 06, 2014 5.300 5.390 5.120 5.230 3,517,312 +0.11(+2.15%)
Oct 03, 2014 5.500 5.510 5.090 5.120 2,515,986 -0.28(-5.19%)
Oct 02, 2014 5.490 5.490 5.200 5.400 2,068,788 -0.14(-2.53%)
Oct 01, 2014 5.700 5.750 5.450 5.540 2,251,623 -0.19(-3.32%)
Sep 30, 2014 5.840 5.860 5.630 5.730 2,047,288 -0.13(-2.22%)
Sep 29, 2014 5.900 5.970 5.820 5.860 1,607,076 -0.10(-1.68%)
Sep 26, 2014 5.960 6.010 5.800 5.960 1,170,140 -0.04(-0.67%)
Sep 25, 2014 6.060 6.090 5.830 6.000 2,160,431 -0.06(-0.99%)
Sep 24, 2014 6.090 6.200 5.870 6.060 1,737,511 -0.04(-0.66%)
Sep 23, 2014 6.000 6.110 5.960 6.100 1,240,537 +0.12(+2.01%)
Sep 22, 2014 6.130 6.160 5.940 5.980 2,277,137 -0.18(-2.92%)
Sep 19, 2014 6.300 6.335 6.120 6.160 3,679,804 -0.13(-2.07%)
Sep 18, 2014 6.420 6.440 6.270 6.290 1,680,352 -0.15(-2.33%)
Sep 17, 2014 6.630 6.665 6.400 6.440 2,268,268 -0.19(-2.87%)
Sep 16, 2014 6.570 6.690 6.520 6.630 1,179,469 +0.03(+0.45%)
Sep 15, 2014 6.640 6.710 6.540 6.600 1,618,816 -0.08(-1.20%)
Sep 12, 2014 6.710 6.820 6.630 6.680 1,429,286 -0.03(-0.45%)
Sep 11, 2014 6.800 6.830 6.620 6.710 1,605,392 -0.14(-2.04%)
Sep 10, 2014 6.940 6.955 6.720 6.850 2,198,122 -0.06(-0.87%)
Sep 09, 2014 7.100 7.125 6.880 6.910 3,601,051 -0.24(-3.36%)
Sep 08, 2014 7.360 7.370 7.050 7.150 2,691,745 -0.21(-2.85%)
Sep 05, 2014 7.310 7.480 7.280 7.360 1,030,810 +0.07(+0.96%)
Sep 04, 2014 7.570 7.570 7.280 7.290 1,904,944 -0.30(-3.95%)
Sep 03, 2014 7.610 7.660 7.500 7.590 1,556,703 -0.01(-0.13%)
Sep 02, 2014 7.900 7.910 7.515 7.600 3,148,976 -0.32(-4.04%)
Aug 29, 2014 7.920 7.920 7.920 0 +0.33(+4.35%)
Aug 28, 2014 7.510 7.690 7.510 7.590 1,932,593 +0.18(+2.43%)
Aug 27, 2014 7.290 7.440 7.260 7.410 1,269,006 +0.12(+1.65%)
Aug 26, 2014 7.220 7.290 7.210 7.290 1,010,851 +0.08(+1.11%)
Aug 25, 2014 7.180 7.270 7.150 7.210 789,693 +0.02(+0.28%)
Aug 22, 2014 7.160 7.230 7.090 7.190 716,931 +0.04(+0.56%)
Aug 21, 2014 7.250 7.250 7.040 7.150 1,066,408 -0.06(-0.83%)
Aug 20, 2014 6.930 7.240 6.920 7.210 2,188,886 +0.28(+4.04%)
Aug 19, 2014 6.780 6.960 6.770 6.930 780,942 +0.13(+1.91%)
Aug 18, 2014 6.800 6.810 6.710 6.800 1,539,418 +0.04(+0.59%)
Aug 15, 2014 6.810 6.860 6.700 6.760 2,782,731 -0.05(-0.73%)
Aug 14, 2014 6.710 6.960 6.710 6.810 3,411,655 +0.07(+1.04%)
Aug 13, 2014 6.610 6.740 6.580 6.740 606,926 +0.14(+2.12%)
Aug 12, 2014 6.650 6.670 6.530 6.600 793,347 -0.01(-0.15%)
Aug 11, 2014 6.690 6.750 6.560 6.610 1,016,964 -0.05(-0.75%)
Aug 08, 2014 6.510 6.670 6.460 6.660 1,020,186 +0.21(+3.26%)
Aug 07, 2014 6.480 6.590 6.430 6.450 2,705,380 +0.04(+0.62%)
Aug 06, 2014 6.110 6.470 6.110 6.410 3,410,609 +0.29(+4.74%)
Aug 05, 2014 6.490 6.640 6.060 6.120 5,678,731 -0.17(-2.70%)
Aug 01, 2014 6.290 6.290 6.290 0 +0.06(+0.96%)
Jul 31, 2014 6.180 6.260 6.130 6.230 2,669,847 +0.02(+0.32%)
Jul 30, 2014 5.950 6.580 5.950 6.210 7,935,520 +0.26(+4.37%)
Jul 29, 2014 6.390 6.420 5.800 5.950 7,600,193 -0.46(-7.18%)
Jul 28, 2014 6.740 6.740 6.280 6.410 5,773,109 -0.47(-6.83%)
Jul 25, 2014 6.850 6.910 6.810 6.880 1,691,000 +0.02(+0.29%)
Jul 24, 2014 6.930 6.970 6.810 6.860 2,062,746 -0.09(-1.29%)
Jul 23, 2014 6.860 6.980 6.810 6.950 1,378,341 +0.07(+1.02%)
Jul 22, 2014 6.810 6.920 6.760 6.880 1,728,958 +0.11(+1.62%)
Jul 21, 2014 6.950 6.950 6.760 6.770 1,105,331 -0.19(-2.73%)
Jul 18, 2014 6.940 7.030 6.810 6.960 1,116,667 +0.06(+0.87%)
Jul 17, 2014 6.720 6.960 6.710 6.900 3,540,425 +0.20(+2.99%)
Jul 16, 2014 7.090 7.180 6.370 6.700 7,046,431 -0.39(-5.50%)
Jul 15, 2014 7.040 7.120 6.950 7.090 1,294,121 -0.01(-0.14%)
Jul 14, 2014 7.050 7.210 7.050 7.100 4,414,636 +0.23(+3.35%)
Jul 11, 2014 7.020 7.030 6.850 6.870 1,461,636 -0.14(-2.00%)
Jul 10, 2014 7.170 7.200 7.000 7.010 2,222,912 -0.18(-2.50%)
Jul 09, 2014 7.250 7.250 7.130 7.190 902,981 -0.05(-0.69%)
Jul 08, 2014 7.340 7.360 7.120 7.240 1,164,120 -0.11(-1.50%)
Jul 07, 2014 7.640 7.640 7.320 7.350 1,124,185 -0.29(-3.80%)
Jul 04, 2014 7.600 7.690 7.560 7.640 205,002 -0.04(-0.52%)
Jul 03, 2014 7.750 7.760 7.640 7.680 391,455 -0.05(-0.65%)
Jul 02, 2014 7.620 7.800 7.620 7.730 2,210,771 +0.07(+0.91%)
Jun 30, 2014 7.660 7.660 7.660 0 +0.19(+2.54%)
Jun 27, 2014 7.380 7.510 7.360 7.470 1,361,287 +0.12(+1.63%)
Jun 26, 2014 7.230 7.380 7.160 7.350 1,047,014 +0.11(+1.52%)
Jun 25, 2014 7.250 7.280 7.160 7.240 12,465,571 +0.09(+1.26%)
Jun 24, 2014 7.370 7.370 7.090 7.150 989,948 -0.18(-2.46%)
Jun 23, 2014 7.330 7.390 7.270 7.330 705,135 +0.00(+0.00%)
Jun 20, 2014 7.430 7.450 7.320 7.330 937,223 -0.09(-1.21%)
Jun 19, 2014 7.470 7.490 7.390 7.420 408,718 -0.08(-1.07%)
Jun 18, 2014 7.530 7.550 7.450 7.500 370,969 +0.00(+0.00%)
Jun 17, 2014 7.450 7.570 7.400 7.500 1,234,477 +0.08(+1.08%)
Jun 16, 2014 7.440 7.690 7.380 7.420 2,124,298 +0.01(+0.13%)
Jun 13, 2014 7.400 7.440 7.300 7.410 445,817 +0.07(+0.95%)
Jun 12, 2014 7.350 7.420 7.270 7.340 873,091 -0.03(-0.41%)
Jun 11, 2014 7.280 7.370 7.200 7.370 1,188,850 +0.12(+1.66%)
Jun 10, 2014 7.250 7.250 7.180 7.250 1,103,348 -0.04(-0.55%)
Jun 06, 2014 7.210 7.330 7.190 7.290 1,361,193 -0.05(-0.68%)
Jun 05, 2014 7.400 7.430 7.280 7.340 678,696 -0.06(-0.81%)
Jun 04, 2014 7.460 7.480 7.340 7.400 2,075,082 -0.07(-0.94%)
Jun 03, 2014 7.400 7.490 7.310 7.470 1,599,252 +0.12(+1.63%)
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.