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 (%)
Sep 29, 2017 1.300 1.320 1.230 1.270 1,519,077 -0.03(-2.31%)
Sep 28, 2017 1.380 1.420 1.270 1.300 1,984,638 -0.06(-4.41%)
Sep 27, 2017 1.360 1.360 2,016,639 -0.08(-5.56%)
Sep 26, 2017 1.410 1.510 1.340 1.440 3,736,625 -0.05(-3.36%)
Sep 25, 2017 1.250 1.520 1.200 1.490 8,594,570 +0.33(+28.45%)
Sep 22, 2017 1.150 1.260 1.150 1.160 3,715,077 +0.03(+2.65%)
Sep 21, 2017 1.050 1.240 1.050 1.130 6,217,071 +0.07(+6.60%)
Sep 20, 2017 0.8700 1.070 0.8600 1.060 4,871,744 +0.20(+23.26%)
Sep 19, 2017 0.8500 0.9100 0.8300 0.8600 3,136,339 +0.03(+3.61%)
Sep 18, 2017 0.7700 0.8500 0.7700 0.8300 2,452,723 +0.06(+7.79%)
Sep 15, 2017 0.7800 0.8000 0.7100 0.7700 12,150,269 +0.01(+1.32%)
Sep 14, 2017 0.8200 0.8500 0.7600 0.7600 2,078,116 -0.06(-7.32%)
Sep 13, 2017 0.8000 0.8400 0.8000 0.8200 1,638,676 +0.02(+2.50%)
Sep 12, 2017 0.8000 0.8300 0.7900 0.8000 761,425 +0.01(+1.27%)
Sep 11, 2017 0.7800 0.8000 0.7500 0.7900 528,671 +0.00(+0.00%)
Sep 08, 2017 0.7800 0.8000 0.7600 0.7900 596,461 +0.01(+1.28%)
Sep 07, 2017 0.8200 0.8300 0.7800 0.7800 639,847 -0.05(-6.02%)
Sep 06, 2017 0.8000 0.8400 0.8000 0.8300 707,862 +0.03(+3.75%)
Sep 05, 2017 0.7800 0.8100 0.7700 0.8000 706,329 +0.04(+5.26%)
Sep 01, 2017 0.7600 0.7650 0.7500 0.7600 284,424 -0.02(-2.56%)
Aug 31, 2017 0.7700 0.7800 0.7500 0.7800 714,674 +0.03(+4.00%)
Aug 30, 2017 0.7300 0.7600 0.7300 0.7500 603,544 +0.02(+2.74%)
Aug 29, 2017 0.7000 0.7400 0.6900 0.7300 1,747,418 +0.03(+4.29%)
Aug 28, 2017 0.7300 0.7300 0.7000 0.7000 271,221 -0.03(-4.11%)
Aug 25, 2017 0.7300 0.7400 0.7200 0.7300 689,372 +0.01(+1.39%)
Aug 24, 2017 0.7400 0.7400 0.7200 0.7200 396,346 -0.01(-1.37%)
Aug 23, 2017 0.7200 0.7400 0.7200 0.7300 551,836 +0.02(+2.82%)
Aug 22, 2017 0.7200 0.7300 0.7100 0.7100 548,247 -0.01(-1.39%)
Aug 21, 2017 0.7200 0.7300 0.7200 0.7200 883,360 -0.01(-1.37%)
Aug 18, 2017 0.6900 0.7300 0.6800 0.7300 1,272,588 +0.03(+4.29%)
Aug 17, 2017 0.7100 0.7200 0.6800 0.7000 1,413,538 -0.03(-4.11%)
Aug 16, 2017 0.7200 0.7400 0.7000 0.7300 791,389 +0.00(+0.00%)
Aug 15, 2017 0.7800 0.7900 0.7200 0.7300 1,390,510 -0.03(-3.95%)
Aug 14, 2017 0.7900 0.8000 0.7500 0.7600 537,591 -0.04(-5.00%)
Aug 11, 2017 0.7500 0.8000 0.7400 0.8000 949,086 +0.03(+3.90%)
Aug 10, 2017 0.8000 0.8000 0.7700 0.7700 390,774 -0.04(-4.94%)
Aug 09, 2017 0.8100 0.8300 0.7800 0.8100 751,847 -0.01(-1.22%)
Aug 08, 2017 0.8700 0.8700 0.8200 0.8200 471,090 -0.06(-6.82%)
Aug 04, 2017 0.8700 0.8900 0.8700 0.8800 654,220 +0.01(+1.15%)
Aug 03, 2017 0.9100 0.9200 0.8600 0.8700 1,288,054 -0.04(-4.40%)
Aug 02, 2017 0.9100 0.9300 0.9000 0.9100 527,604 +0.00(+0.00%)
Aug 01, 2017 0.9200 0.9300 0.9100 0.9100 290,843 -0.03(-3.19%)
Jul 31, 2017 0.9700 0.9700 0.9200 0.9400 1,138,466 -0.04(-4.08%)
Jul 28, 2017 0.9700 1.000 0.9500 0.9800 475,054 +0.01(+1.03%)
Jul 27, 2017 0.9700 1.000 0.9600 0.9700 686,789 +0.00(+0.00%)
Jul 26, 2017 0.9500 1.000 0.9500 0.9700 1,406,205 +0.03(+3.19%)
Jul 25, 2017 0.9200 0.9400 0.9100 0.9400 462,329 +0.04(+4.44%)
Jul 24, 2017 0.9100 0.9200 0.9000 0.9000 439,583 -0.01(-1.10%)
Jul 21, 2017 0.9300 0.9300 0.9100 0.9100 247,126 -0.02(-2.15%)
Jul 20, 2017 0.9600 0.9700 0.9300 0.9300 321,114 -0.03(-3.12%)
Jul 19, 2017 0.9100 0.9600 0.9100 0.9600 775,388 +0.05(+5.49%)
Jul 18, 2017 0.9300 0.9400 0.9100 0.9100 441,531 -0.02(-2.15%)
Jul 17, 2017 0.9100 0.9500 0.9100 0.9300 616,695 +0.01(+1.09%)
Jul 14, 2017 0.9600 0.9600 0.9200 0.9200 725,130 -0.03(-3.16%)
Jul 13, 2017 0.9900 0.9900 0.9500 0.9500 1,000,300 -0.02(-2.06%)
Jul 12, 2017 1.010 1.010 0.9700 0.9700 469,357 -0.02(-2.02%)
Jul 11, 2017 1.000 1.020 0.9800 0.9900 840,452 +0.00(+0.00%)
Jul 10, 2017 0.9900 1.010 0.9800 0.9900 453,056 +0.00(+0.00%)
Jul 07, 2017 1.010 1.010 0.9800 0.9900 740,667 -0.02(-1.98%)
Jul 06, 2017 1.030 1.060 1.000 1.010 908,862 -0.03(-2.88%)
Jul 05, 2017 1.040 1.040 1.020 1.040 742,111 -0.03(-2.80%)
Jul 04, 2017 1.050 1.080 1.040 1.070 497,672 +0.05(+4.90%)
Jul 03, 2017 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 30, 2017 1.030 1.050 1.010 1.020 359,289 -0.01(-0.97%)
Jun 29, 2017 1.060 1.060 1.030 1.030 498,914 -0.01(-0.96%)
Jun 28, 2017 1.070 1.070 1.030 1.040 571,447 -0.01(-0.95%)
Jun 27, 2017 1.040 1.080 1.040 1.050 714,562 +0.01(+0.96%)
Jun 26, 2017 1.030 1.050 1.010 1.040 1,128,246 +0.00(+0.00%)
Jun 23, 2017 1.000 1.060 0.9900 1.040 2,080,055 +0.05(+5.05%)
Jun 22, 2017 1.010 1.035 0.9800 0.9900 956,517 -0.01(-1.00%)
Jun 21, 2017 1.030 1.090 0.9700 1.000 2,028,458 -0.04(-3.85%)
Jun 20, 2017 1.030 1.050 0.9900 1.040 1,045,020 -0.03(-2.80%)
Jun 19, 2017 1.070 1.120 1.060 1.070 549,562 -0.05(-4.46%)
Jun 16, 2017 1.040 1.120 1.030 1.120 2,495,789 +0.08(+7.69%)
Jun 15, 2017 1.070 1.090 1.030 1.040 1,186,447 -0.03(-2.80%)
Jun 14, 2017 1.140 1.140 1.070 1.070 1,136,846 -0.10(-8.55%)
Jun 13, 2017 1.150 1.170 1.110 1.170 933,881 +0.01(+0.86%)
Jun 12, 2017 1.130 1.160 1.120 1.160 1,087,029 +0.05(+4.50%)
Jun 09, 2017 1.120 1.130 1.100 1.110 631,109 -0.01(-0.89%)
Jun 08, 2017 1.110 1.120 1.100 1.120 613,011 +0.00(+0.00%)
Jun 07, 2017 1.160 1.170 1.100 1.120 1,339,849 -0.05(-4.27%)
Jun 06, 2017 1.110 1.170 1.100 1.170 945,132 +0.05(+4.46%)
Jun 05, 2017 1.110 1.130 1.100 1.120 612,283 +0.00(+0.00%)
Jun 02, 2017 1.110 1.140 1.100 1.120 848,538 -0.02(-1.75%)
Jun 01, 2017 1.110 1.180 1.110 1.140 885,033 +0.04(+3.64%)
May 31, 2017 1.150 1.160 1.100 1.100 2,179,478 -0.06(-5.17%)
May 30, 2017 1.210 1.210 1.150 1.160 759,268 -0.06(-4.92%)
May 29, 2017 1.230 1.240 1.200 1.220 212,366 -0.01(-0.81%)
May 26, 2017 1.200 1.230 1.190 1.230 675,297 +0.03(+2.50%)
May 25, 2017 1.240 1.280 1.170 1.200 1,245,896 -0.04(-3.23%)
May 24, 2017 1.290 1.310 1.240 1.240 725,985 -0.05(-3.88%)
May 23, 2017 1.270 1.330 1.260 1.290 1,904,545 +0.01(+0.78%)
May 19, 2017 1.240 1.290 1.220 1.280 1,266,954 +0.07(+5.79%)
May 18, 2017 1.240 1.270 1.200 1.210 2,380,646 -0.08(-6.20%)
May 17, 2017 1.430 1.430 1.280 1.290 2,905,353 -0.15(-10.42%)
May 16, 2017 1.330 1.440 1.325 1.440 4,136,614 +0.12(+9.09%)
May 15, 2017 1.230 1.340 1.230 1.320 2,024,302 +0.14(+11.86%)
May 12, 2017 1.190 1.200 1.165 1.180 614,391 -0.01(-0.84%)
May 11, 2017 1.190 1.210 1.180 1.190 616,052 +0.01(+0.85%)
May 10, 2017 1.200 1.220 1.160 1.180 1,626,967 +0.01(+0.85%)
May 09, 2017 1.220 1.220 1.150 1.170 1,088,554 -0.03(-2.50%)
May 08, 2017 1.170 1.210 1.140 1.200 1,343,714 +0.04(+3.45%)
May 05, 2017 1.050 1.235 1.050 1.160 3,076,539 +0.06(+5.45%)
May 04, 2017 1.130 1.130 1.070 1.100 1,762,457 -0.05(-4.35%)
May 03, 2017 1.230 1.260 1.150 1.150 1,913,355 -0.11(-8.73%)
May 02, 2017 1.300 1.330 1.240 1.260 867,957 -0.03(-2.33%)
May 01, 2017 1.310 1.320 1.265 1.290 994,485 -0.02(-1.53%)
Apr 28, 2017 1.340 1.350 1.310 1.310 1,048,513 -0.01(-0.76%)
Apr 27, 2017 1.360 1.360 1.305 1.320 1,116,432 -0.07(-5.04%)
Apr 26, 2017 1.390 1.450 1.340 1.390 1,827,359 +0.01(+0.72%)
Apr 25, 2017 1.350 1.390 1.330 1.380 696,735 +0.03(+2.22%)
Apr 24, 2017 1.340 1.360 1.340 1.350 560,957 +0.00(+0.00%)
Apr 21, 2017 1.350 1.350 1.320 1.350 286,863 +0.01(+0.75%)
Apr 20, 2017 1.380 1.390 1.330 1.340 611,425 -0.02(-1.47%)
Apr 19, 2017 1.430 1.435 1.350 1.360 713,341 -0.05(-3.55%)
Apr 18, 2017 1.400 1.450 1.400 1.410 962,165 -0.01(-0.70%)
Apr 17, 2017 1.450 1.470 1.410 1.420 808,864 -0.04(-2.74%)
Apr 13, 2017 1.500 1.510 1.450 1.460 782,858 -0.02(-1.35%)
Apr 12, 2017 1.540 1.550 1.480 1.480 793,606 -0.06(-3.90%)
Apr 11, 2017 1.530 1.570 1.470 1.540 1,460,554 +0.02(+1.32%)
Apr 10, 2017 1.460 1.530 1.440 1.520 2,018,118 +0.09(+6.29%)
Apr 07, 2017 1.410 1.450 1.410 1.430 1,588,564 +0.04(+2.88%)
Apr 06, 2017 1.370 1.400 1.370 1.390 471,925 +0.02(+1.46%)
Apr 05, 2017 1.390 1.410 1.360 1.370 1,023,503 +0.00(+0.00%)
Apr 04, 2017 1.350 1.380 1.340 1.370 807,192 +0.02(+1.48%)
Apr 03, 2017 1.340 1.370 1.310 1.350 1,475,323 +0.02(+1.50%)
Mar 31, 2017 1.370 1.370 1.320 1.330 1,824,246 -0.03(-2.21%)
Mar 30, 2017 1.440 1.470 1.360 1.360 2,616,323 -0.07(-4.90%)
Mar 29, 2017 1.370 1.440 1.370 1.430 1,819,447 +0.05(+3.62%)
Mar 28, 2017 1.440 1.440 1.380 1.380 1,471,771 -0.05(-3.50%)
Mar 27, 2017 1.350 1.450 1.350 1.430 1,191,998 -0.04(-2.72%)
Mar 24, 2017 1.500 1.500 1.440 1.470 1,457,858 +0.02(+1.38%)
Mar 23, 2017 1.430 1.455 1.400 1.450 889,832 +0.02(+1.40%)
Mar 22, 2017 1.390 1.440 1.360 1.430 2,174,109 +0.02(+1.42%)
Mar 21, 2017 1.470 1.505 1.410 1.410 3,274,656 -0.03(-2.08%)
Mar 20, 2017 1.390 1.440 1.350 1.440 2,283,149 +0.10(+7.46%)
Mar 17, 2017 1.390 1.410 1.340 1.340 1,819,207 -0.04(-2.90%)
Mar 16, 2017 1.420 1.430 1.350 1.380 841,936 -0.02(-1.43%)
Mar 15, 2017 1.350 1.410 1.290 1.400 2,636,906 +0.09(+6.87%)
Mar 14, 2017 1.440 1.440 1.310 1.310 4,061,252 -0.17(-11.49%)
Mar 13, 2017 1.490 1.490 1.460 1.480 817,978 +0.00(+0.00%)
Mar 10, 2017 1.510 1.520 1.440 1.480 3,394,387 -0.04(-2.63%)
Mar 09, 2017 1.530 1.530 1.420 1.520 1,925,968 -0.01(-0.65%)
Mar 08, 2017 1.600 1.620 1.500 1.530 1,735,575 -0.10(-6.13%)
Mar 07, 2017 1.630 1.640 1.600 1.630 860,514 +0.02(+1.24%)
Mar 06, 2017 1.690 1.690 1.600 1.610 679,397 -0.05(-3.01%)
Mar 03, 2017 1.650 1.670 1.630 1.660 771,130 +0.01(+0.61%)
Mar 02, 2017 1.650 1.680 1.630 1.650 758,689 -0.04(-2.37%)
Mar 01, 2017 1.640 1.730 1.600 1.690 2,914,401 +0.13(+8.33%)
Feb 28, 2017 1.580 1.590 1.530 1.560 940,928 -0.03(-1.89%)
Feb 27, 2017 1.660 1.680 1.550 1.590 1,251,403 -0.05(-3.05%)
Feb 24, 2017 1.680 1.680 1.630 1.640 913,238 -0.04(-2.38%)
Feb 23, 2017 1.740 1.740 1.680 1.680 617,752 +0.00(+0.00%)
Feb 22, 2017 1.730 1.740 1.680 1.680 788,694 -0.07(-4.00%)
Feb 21, 2017 1.740 1.780 1.720 1.750 824,559 +0.04(+2.34%)
Feb 17, 2017 1.710 1.710 1.710 0 -0.02(-1.16%)
Feb 16, 2017 1.760 1.770 1.730 1.730 582,416 -0.02(-1.14%)
Feb 15, 2017 1.780 1.780 1.740 1.750 632,715 -0.01(-0.57%)
Feb 14, 2017 1.780 1.780 1.720 1.760 673,059 -0.01(-0.56%)
Feb 13, 2017 1.690 1.770 1.690 1.770 2,045,077 +0.08(+4.73%)
Feb 10, 2017 1.750 1.780 1.690 1.690 1,458,260 -0.01(-0.59%)
Feb 09, 2017 1.750 1.770 1.660 1.700 1,409,052 -0.08(-4.49%)
Feb 08, 2017 1.650 1.780 1.620 1.780 3,367,599 +0.12(+7.23%)
Feb 07, 2017 1.650 1.710 1.620 1.660 1,493,905 +0.00(+0.00%)
Feb 06, 2017 1.720 1.720 1.640 1.660 684,565 -0.06(-3.49%)
Feb 03, 2017 1.760 1.775 1.710 1.720 684,155 -0.05(-2.82%)
Feb 02, 2017 1.650 1.790 1.620 1.770 1,931,817 +0.13(+7.93%)
Feb 01, 2017 1.640 1.660 1.620 1.640 567,927 +0.01(+0.61%)
Jan 31, 2017 1.680 1.680 1.610 1.630 1,777,624 -0.04(-2.40%)
Jan 30, 2017 1.690 1.690 1.620 1.670 897,056 -0.04(-2.34%)
Jan 27, 2017 1.730 1.730 1.670 1.710 640,282 -0.03(-1.72%)
Jan 26, 2017 1.750 1.790 1.720 1.740 1,294,369 +0.00(+0.00%)
Jan 25, 2017 1.710 1.750 1.710 1.740 612,260 +0.04(+2.35%)
Jan 24, 2017 1.670 1.730 1.630 1.700 1,605,664 +0.04(+2.41%)
Jan 23, 2017 1.750 1.750 1.650 1.660 1,089,808 -0.06(-3.49%)
Jan 20, 2017 1.740 1.770 1.720 1.720 1,225,285 +0.01(+0.58%)
Jan 19, 2017 1.820 1.840 1.680 1.710 4,157,101 -0.10(-5.52%)
Jan 18, 2017 1.850 1.890 1.800 1.810 1,505,668 -0.06(-3.21%)
Jan 17, 2017 1.850 1.890 1.830 1.870 1,932,252 +0.03(+1.63%)
Jan 16, 2017 1.840 1.840 1.810 1.840 681,049 +0.00(+0.00%)
Jan 13, 2017 1.800 1.840 1.800 1.840 562,576 +0.03(+1.66%)
Jan 12, 2017 1.910 1.910 1.790 1.810 2,526,556 -0.09(-4.74%)
Jan 11, 2017 1.860 1.900 1.830 1.900 913,522 +0.06(+3.26%)
Jan 10, 2017 1.870 1.900 1.830 1.840 744,625 -0.02(-1.08%)
Jan 09, 2017 1.850 1.890 1.820 1.860 897,696 -0.01(-0.53%)
Jan 06, 2017 1.910 1.920 1.860 1.870 937,906 -0.03(-1.58%)
Jan 05, 2017 1.970 1.980 1.850 1.900 2,266,925 -0.05(-2.56%)
Jan 04, 2017 1.980 1.980 1.940 1.950 1,077,805 -0.02(-1.02%)
Jan 03, 2017 1.990 2.020 1.920 1.970 942,943 +0.04(+2.07%)
Dec 30, 2016 1.930 1.930 1.930 0 -0.03(-1.53%)
Dec 29, 2016 1.980 2.000 1.950 1.960 557,081 -0.02(-1.01%)
Dec 28, 2016 1.920 2.005 1.920 1.980 1,999,232 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 -0.16(-7.69%)
Dec 22, 2016 2.200 2.200 2.050 2.080 1,763,005 -0.11(-5.02%)
Dec 21, 2016 2.180 2.210 2.150 2.190 2,144,416 +0.02(+0.92%)
Dec 20, 2016 2.170 2.210 2.150 2.170 938,776 +0.01(+0.46%)
Dec 19, 2016 2.190 2.210 2.150 2.160 815,350 -0.02(-0.92%)
Dec 16, 2016 2.170 2.210 2.170 2.180 1,844,751 +0.04(+1.87%)
Dec 15, 2016 2.060 2.210 2.050 2.140 3,854,634 +0.08(+3.88%)
Dec 14, 2016 2.120 2.160 2.045 2.060 4,638,856 -0.12(-5.50%)
Dec 13, 2016 2.210 2.210 2.130 2.180 1,311,371 -0.01(-0.46%)
Dec 12, 2016 2.260 2.320 2.180 2.190 2,716,361 +0.05(+2.34%)
Dec 09, 2016 2.070 2.160 2.070 2.140 3,623,255 +0.07(+3.38%)
Dec 08, 2016 2.080 2.100 2.050 2.070 968,389 +0.00(+0.00%)
Dec 07, 2016 2.080 2.110 2.040 2.070 1,372,133 -0.02(-0.96%)
Dec 06, 2016 2.050 2.120 2.040 2.090 1,425,490 -0.03(-1.42%)
Dec 05, 2016 2.100 2.160 2.070 2.120 2,018,309 +0.07(+3.41%)
Dec 02, 2016 2.090 2.120 2.030 2.050 1,467,990 -0.03(-1.44%)
Dec 01, 2016 2.130 2.230 2.070 2.080 5,346,001 +0.04(+1.96%)
Nov 30, 2016 1.860 2.040 1.860 2.040 3,339,957 +0.33(+19.30%)
Nov 29, 2016 1.760 1.770 1.680 1.710 913,170 -0.08(-4.47%)
Nov 28, 2016 1.800 1.810 1.760 1.790 687,487 +0.03(+1.70%)
Nov 25, 2016 1.850 1.860 1.750 1.760 842,674 -0.09(-4.86%)
Nov 24, 2016 1.840 1.880 1.830 1.850 383,526 -0.01(-0.54%)
Nov 23, 2016 1.870 1.890 1.850 1.860 1,082,420 -0.02(-1.06%)
Nov 22, 2016 1.930 1.930 1.860 1.880 1,197,908 -0.04(-2.08%)
Nov 21, 2016 1.870 1.920 1.840 1.920 1,328,057 +0.10(+5.49%)
Nov 18, 2016 1.850 1.860 1.790 1.820 398,050 -0.01(-0.55%)
Nov 17, 2016 1.880 1.890 1.800 1.830 991,940 -0.02(-1.08%)
Nov 16, 2016 1.840 1.860 1.810 1.850 1,127,863 -0.01(-0.54%)
Nov 15, 2016 1.790 1.870 1.780 1.860 1,316,871 +0.14(+8.14%)
Nov 14, 2016 1.690 1.740 1.660 1.720 916,956 +0.01(+0.58%)
Nov 11, 2016 1.750 1.760 1.650 1.710 1,378,057 -0.05(-2.84%)
Nov 10, 2016 1.830 1.860 1.750 1.760 1,180,093 -0.07(-3.83%)
Nov 09, 2016 1.790 1.910 1.780 1.830 2,072,276 +0.00(+0.00%)
Nov 08, 2016 1.880 1.880 1.810 1.830 817,057 -0.03(-1.61%)
Nov 07, 2016 1.800 1.890 1.800 1.860 1,235,892 +0.09(+5.08%)
Nov 04, 2016 1.860 1.860 1.760 1.770 1,600,912 -0.11(-5.85%)
Nov 03, 2016 1.990 2.000 1.870 1.880 2,847,275 -0.15(-7.39%)
Nov 02, 2016 2.050 2.070 1.970 2.030 769,032 -0.06(-2.87%)
Nov 01, 2016 2.100 2.120 2.050 2.090 1,021,918 +0.02(+0.97%)
Oct 31, 2016 2.180 2.180 2.070 2.070 1,438,164 -0.14(-6.33%)
Oct 28, 2016 2.210 2.250 2.190 2.210 746,714 -0.03(-1.34%)
Oct 27, 2016 2.180 2.250 2.170 2.240 808,484 +0.06(+2.75%)
Oct 26, 2016 2.160 2.220 2.120 2.180 1,110,441 -0.01(-0.46%)
Oct 25, 2016 2.250 2.270 2.160 2.190 922,858 -0.07(-3.10%)
Oct 24, 2016 2.260 2.270 2.210 2.260 992,551 -0.02(-0.88%)
Oct 21, 2016 2.270 2.310 2.260 2.280 1,037,419 -0.01(-0.44%)
Oct 20, 2016 2.250 2.320 2.220 2.290 1,350,290 +0.01(+0.44%)
Oct 19, 2016 2.240 2.310 2.220 2.280 1,670,211 +0.08(+3.64%)
Oct 18, 2016 2.140 2.220 2.120 2.200 1,483,522 +0.10(+4.76%)
Oct 17, 2016 2.210 2.210 2.100 2.100 722,044 -0.12(-5.41%)
Oct 14, 2016 2.250 2.270 2.210 2.220 709,924 -0.04(-1.77%)
Oct 13, 2016 2.240 2.280 2.220 2.260 749,949 +0.01(+0.44%)
Oct 12, 2016 2.300 2.310 2.250 2.250 1,855,076 -0.05(-2.17%)
Oct 11, 2016 2.250 2.310 2.220 2.300 3,032,593 +0.08(+3.60%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.01(-0.45%)
Oct 06, 2016 2.230 2.290 2.200 2.230 1,720,274 +0.04(+1.83%)
Oct 05, 2016 2.200 2.240 2.170 2.190 1,511,723 +0.05(+2.34%)
Oct 04, 2016 2.170 2.200 2.130 2.140 1,341,499 -0.05(-2.28%)
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.