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 (%)
Jul 29, 2016 1.950 1.950 1.950 0 +0.01(+0.52%)
Jul 28, 2016 1.940 1.975 1.890 1.940 1,384,496 +0.00(+0.00%)
Jul 27, 2016 2.030 2.070 1.890 1.940 1,017,575 -0.05(-2.51%)
Jul 26, 2016 1.810 1.990 1.810 1.990 1,663,399 +0.14(+7.57%)
Jul 25, 2016 1.960 1.990 1.850 1.850 1,237,514 -0.16(-7.96%)
Jul 22, 2016 2.000 2.020 1.960 2.010 949,030 -0.02(-0.99%)
Jul 21, 2016 2.030 2.140 2.025 2.030 784,141 -0.04(-1.93%)
Jul 20, 2016 2.020 2.090 2.000 2.070 1,282,984 -0.01(-0.48%)
Jul 19, 2016 2.170 2.190 2.080 2.080 1,034,506 -0.11(-5.02%)
Jul 18, 2016 2.240 2.240 2.160 2.190 905,187 -0.05(-2.23%)
Jul 15, 2016 2.290 2.300 2.240 2.240 850,230 -0.04(-1.75%)
Jul 14, 2016 2.320 2.330 2.280 2.280 710,062 -0.04(-1.72%)
Jul 13, 2016 2.310 2.350 2.280 2.320 1,461,423 -0.03(-1.28%)
Jul 12, 2016 2.330 2.380 2.310 2.350 1,716,436 +0.06(+2.62%)
Jul 11, 2016 2.320 2.350 2.290 2.290 778,855 -0.02(-0.87%)
Jul 08, 2016 2.290 2.305 2.310 644,238 +0.02(+0.87%)
Jul 07, 2016 2.380 2.400 2.290 2.290 1,030,174 -0.02(-0.87%)
Jul 05, 2016 2.330 2.390 2.300 2.310 1,167,247 -0.08(-3.35%)
Jul 04, 2016 2.390 2.440 2.370 2.390 687,718 +0.03(+1.27%)
Jun 30, 2016 2.360 2.360 2.360 0 -0.05(-2.07%)
Jun 29, 2016 2.360 2.410 2.320 2.410 1,611,761 +0.10(+4.33%)
Jun 28, 2016 2.270 2.360 2.270 2.310 1,080,905 +0.07(+3.12%)
Jun 27, 2016 2.280 2.310 2.210 2.240 1,936,292 -0.08(-3.45%)
Jun 24, 2016 2.270 2.360 2.260 2.320 2,285,657 -0.10(-4.13%)
Jun 23, 2016 2.340 2.430 2.300 2.420 2,418,644 +0.11(+4.76%)
Jun 22, 2016 2.390 2.390 2.280 2.310 1,740,570 -0.07(-2.94%)
Jun 21, 2016 2.320 2.390 2.310 2.380 819,304 +0.01(+0.42%)
Jun 20, 2016 2.380 2.400 2.320 2.370 1,043,790 +0.05(+2.16%)
Jun 17, 2016 2.380 2.430 2.270 2.320 2,345,271 -0.02(-0.85%)
Jun 16, 2016 2.350 2.350 2.250 2.340 2,775,312 -0.06(-2.50%)
Jun 15, 2016 2.430 2.460 2.360 2.400 2,361,559 -0.07(-2.83%)
Jun 14, 2016 2.410 2.510 2.390 2.470 3,748,676 +0.08(+3.35%)
Jun 13, 2016 2.250 2.510 2.250 2.390 5,755,567 +0.11(+4.82%)
Jun 10, 2016 2.420 2.440 2.280 2.280 1,867,344 -0.20(-8.06%)
Jun 09, 2016 2.470 2.530 2.420 2.480 1,193,559 -0.05(-1.98%)
Jun 08, 2016 2.570 2.600 2.500 2.530 2,093,840 +0.04(+1.61%)
Jun 07, 2016 2.440 2.510 2.420 2.490 5,942,670 +0.08(+3.32%)
Jun 06, 2016 2.400 2.450 2.380 2.410 3,594,497 +0.03(+1.26%)
Jun 03, 2016 2.400 2.400 2.330 2.380 1,967,009 +0.02(+0.85%)
Jun 02, 2016 2.250 2.370 2.250 2.360 1,573,426 +0.06(+2.61%)
Jun 01, 2016 2.250 2.330 2.210 2.300 2,767,621 +0.03(+1.32%)
May 31, 2016 2.290 2.370 2.270 2.270 3,322,550 +0.02(+0.89%)
May 30, 2016 2.250 2.290 2.230 2.250 1,009,222 -0.03(-1.32%)
May 27, 2016 2.350 2.350 2.195 2.280 3,916,291 -0.09(-3.80%)
May 26, 2016 2.540 2.550 2.370 2.370 2,543,955 -0.10(-4.05%)
May 25, 2016 2.390 2.480 2.380 2.470 1,980,336 +0.14(+6.01%)
May 24, 2016 2.400 2.410 2.280 2.330 1,342,026 -0.04(-1.69%)
May 20, 2016 2.370 2.370 2.370 0 -0.01(-0.42%)
May 19, 2016 2.310 2.420 2.240 2.380 2,976,008 -0.06(-2.46%)
May 18, 2016 2.570 2.700 2.400 2.440 4,544,558 -0.13(-5.06%)
May 17, 2016 2.490 2.620 2.440 2.570 3,457,685 +0.13(+5.33%)
May 16, 2016 2.250 2.480 2.200 2.440 3,796,864 +0.29(+13.49%)
May 13, 2016 2.040 2.160 2.040 2.150 1,886,714 +0.09(+4.37%)
May 12, 2016 2.100 2.160 2.050 2.060 5,101,134 -0.02(-0.96%)
May 11, 2016 2.090 2.100 2.010 2.080 3,337,557 +0.00(+0.00%)
May 10, 2016 2.030 2.100 2.020 2.080 1,464,365 +0.06(+2.97%)
May 09, 2016 2.080 2.080 1.970 2.020 1,842,500 -0.04(-1.94%)
May 06, 2016 1.880 2.100 1.870 2.060 4,133,978 +0.18(+9.57%)
May 05, 2016 1.940 1.980 1.860 1.880 2,974,788 +0.06(+3.30%)
May 04, 2016 1.920 1.965 1.790 1.820 2,405,465 -0.04(-2.15%)
May 03, 2016 1.930 1.970 1.810 1.860 2,058,241 -0.12(-6.06%)
May 02, 2016 2.050 2.050 1.930 1.980 2,527,993 -0.08(-3.88%)
Apr 29, 2016 1.990 2.060 1.910 2.060 2,865,947 +0.12(+6.19%)
Apr 28, 2016 1.920 1.980 1.880 1.940 2,394,061 +0.03(+1.57%)
Apr 27, 2016 1.900 1.950 1.880 1.910 1,957,234 +0.04(+2.14%)
Apr 26, 2016 1.800 1.880 1.790 1.870 2,743,170 +0.09(+5.06%)
Apr 25, 2016 1.860 1.910 1.750 1.780 3,465,579 -0.10(-5.32%)
Apr 22, 2016 1.740 1.980 1.730 1.880 2,479,834 +0.14(+8.05%)
Apr 21, 2016 1.720 1.740 1.670 1.740 1,707,211 +0.01(+0.58%)
Apr 20, 2016 1.680 1.760 1.670 1.730 1,860,734 +0.03(+1.76%)
Apr 19, 2016 1.630 1.710 1.630 1.700 1,518,671 +0.09(+5.59%)
Apr 18, 2016 1.510 1.630 1.510 1.610 1,616,211 +0.01(+0.63%)
Apr 15, 2016 1.560 1.620 1.510 1.600 1,145,728 +0.00(+0.00%)
Apr 14, 2016 1.600 1.640 1.560 1.600 1,357,198 -0.03(-1.84%)
Apr 13, 2016 1.690 1.720 1.630 1.630 1,691,567 -0.04(-2.40%)
Apr 12, 2016 1.630 1.690 1.600 1.670 3,171,792 +0.06(+3.73%)
Apr 11, 2016 1.630 1.660 1.610 1.610 2,182,431 +0.00(+0.00%)
Apr 08, 2016 1.580 1.640 1.560 1.610 2,410,458 +0.09(+5.92%)
Apr 07, 2016 1.540 1.560 1.490 1.520 1,656,506 -0.03(-1.94%)
Apr 06, 2016 1.490 1.590 1.470 1.550 2,412,846 +0.09(+6.16%)
Apr 05, 2016 1.490 1.530 1.430 1.460 2,627,055 -0.08(-5.19%)
Apr 04, 2016 1.550 1.610 1.500 1.540 2,777,928 -0.06(-3.75%)
Apr 01, 2016 1.580 1.700 1.565 1.600 4,609,936 -0.10(-5.88%)
Mar 31, 2016 1.540 1.730 1.530 1.700 5,907,243 +0.17(+11.11%)
Mar 30, 2016 1.440 1.550 1.440 1.530 3,312,926 +0.10(+6.99%)
Mar 29, 2016 1.380 1.430 1.360 1.430 903,969 +0.02(+1.42%)
Mar 28, 2016 1.440 1.440 1.365 1.410 792,923 +0.01(+0.71%)
Mar 24, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
Mar 23, 2016 1.340 1.430 1.330 1.360 8,182,418 +0.05(+3.82%)
Mar 22, 2016 1.300 1.310 1.270 1.310 1,892,265 +0.03(+2.34%)
Mar 21, 2016 1.450 1.450 1.260 1.280 7,886,414 -0.13(-9.22%)
Mar 18, 2016 1.320 1.510 1.290 1.410 47,562,440 +0.11(+8.46%)
Mar 17, 2016 1.340 1.345 1.290 1.300 3,375,208 +0.00(+0.00%)
Mar 16, 2016 1.280 1.320 1.235 1.300 4,710,495 +0.03(+2.36%)
Mar 15, 2016 1.170 1.270 1.160 1.270 5,775,281 +0.06(+4.96%)
Mar 14, 2016 1.250 1.270 1.180 1.210 7,196,375 -0.10(-7.63%)
Mar 11, 2016 1.370 1.400 1.270 1.310 3,599,089 -0.02(-1.50%)
Mar 10, 2016 1.310 1.340 1.270 1.330 4,407,959 +0.00(+0.00%)
Mar 09, 2016 1.330 1.340 1.250 1.330 8,495,197 +0.05(+3.91%)
Mar 08, 2016 1.350 1.350 1.220 1.280 8,097,974 -0.07(-5.19%)
Mar 07, 2016 1.320 1.370 1.300 1.350 5,273,822 +0.09(+7.14%)
Mar 04, 2016 1.160 1.300 1.160 1.260 5,436,763 +0.12(+10.53%)
Mar 03, 2016 1.160 1.230 1.110 1.140 9,693,645 -0.04(-3.39%)
Mar 02, 2016 1.040 1.190 1.010 1.180 5,688,169 +0.14(+13.46%)
Mar 01, 2016 1.020 1.040 1.010 1.040 6,251,991 +0.03(+2.97%)
Feb 29, 2016 1.010 1.040 0.9800 1.010 10,853,095 +0.01(+1.00%)
Feb 26, 2016 0.9800 1.020 0.9700 1.000 3,623,366 +0.07(+7.53%)
Feb 25, 2016 1.020 1.050 0.9300 0.9300 6,395,701 -0.10(-9.71%)
Feb 24, 2016 0.9500 1.030 0.9500 1.030 2,255,367 +0.05(+5.10%)
Feb 23, 2016 1.050 1.060 0.9700 0.9800 2,109,081 -0.06(-5.77%)
Feb 22, 2016 1.060 1.070 1.060 1.040 767,134 +0.03(+2.97%)
Feb 19, 2016 1.020 1.040 1.000 1.010 631,317 -0.02(-1.94%)
Feb 18, 2016 1.100 1.100 1.030 1.030 1,177,031 -0.02(-1.90%)
Feb 17, 2016 1.020 1.060 1.000 1.050 2,222,372 +0.05(+5.00%)
Feb 16, 2016 1.080 1.090 0.9800 1.000 26,904,260 -0.04(-3.85%)
Feb 12, 2016 1.040 1.040 1.040 0 +0.10(+10.64%)
Feb 11, 2016 0.8800 0.9500 0.8400 0.9400 1,509,167 +0.03(+3.30%)
Feb 10, 2016 0.9600 0.9900 0.9100 0.9100 1,601,047 -0.03(-3.19%)
Feb 09, 2016 1.020 1.020 0.9400 0.9400 1,793,884 -0.07(-6.93%)
Feb 08, 2016 1.020 1.050 1.010 1.010 1,058,286 -0.04(-3.81%)
Feb 05, 2016 1.060 1.090 1.040 1.050 1,251,003 -0.01(-0.94%)
Feb 04, 2016 1.080 1.130 1.040 1.060 1,177,634 -0.01(-0.93%)
Feb 03, 2016 1.070 1.090 0.9800 1.070 2,434,105 +0.02(+1.90%)
Feb 02, 2016 1.080 1.080 1.010 1.050 2,003,350 -0.08(-7.08%)
Feb 01, 2016 1.130 1.130 1.070 1.130 1,697,166 -0.04(-3.42%)
Jan 29, 2016 1.090 1.170 1.060 1.170 2,416,031 +0.11(+10.38%)
Jan 28, 2016 1.010 1.070 0.9900 1.060 1,839,977 +0.10(+10.42%)
Jan 27, 2016 0.8700 0.9900 0.8500 0.9600 2,206,856 +0.06(+6.67%)
Jan 26, 2016 0.8000 0.9000 0.7900 0.9000 3,028,620 +0.12(+15.38%)
Jan 25, 2016 0.8600 0.9100 0.7800 0.7800 2,407,346 -0.06(-7.14%)
Jan 22, 2016 0.8200 0.8500 0.7800 0.8400 2,670,071 +0.09(+12.00%)
Jan 21, 2016 0.7600 0.8300 0.7500 0.7500 2,246,710 -0.06(-7.41%)
Jan 20, 2016 0.7400 0.8100 0.6600 0.8100 1,963,127 +0.06(+8.00%)
Jan 19, 2016 0.7500 0.8100 0.7300 0.7500 2,846,866 +0.02(+2.74%)
Jan 18, 2016 0.7300 0.7700 0.7300 0.7300 390,042 -0.05(-6.41%)
Jan 15, 2016 0.7300 0.8000 0.7100 0.7800 1,131,421 -0.05(-6.02%)
Jan 14, 2016 0.7000 0.8300 0.6900 0.8300 1,997,591 +0.11(+15.28%)
Jan 13, 2016 0.7900 0.8000 0.7100 0.7200 2,583,923 -0.05(-6.49%)
Jan 12, 2016 0.8700 0.8700 0.7100 0.7700 1,803,723 -0.06(-7.23%)
Jan 11, 2016 0.9700 0.9700 0.8100 0.8300 1,156,832 -0.14(-14.43%)
Jan 08, 2016 1.000 1.010 0.9200 0.9700 1,414,248 -0.01(-1.02%)
Jan 07, 2016 1.010 1.020 0.9700 0.9800 1,299,162 -0.05(-4.85%)
Jan 06, 2016 1.030 1.080 1.010 1.030 2,308,615 -0.03(-2.83%)
Jan 05, 2016 1.060 1.080 1.040 1.060 710,576 +0.00(+0.00%)
Jan 04, 2016 1.030 1.070 1.020 1.060 1,855,138 +0.04(+3.92%)
Dec 31, 2015 1.020 1.020 1.020 0 +0.05(+5.15%)
Dec 30, 2015 1.020 1.020 0.9700 0.9700 792,788 -0.04(-3.96%)
Dec 29, 2015 1.070 1.080 1.010 1.010 1,466,853 -0.09(-8.18%)
Dec 24, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 23, 2015 1.050 1.110 1.040 1.100 2,040,691 +0.08(+7.84%)
Dec 22, 2015 1.040 1.070 1.000 1.020 956,112 -0.03(-2.86%)
Dec 21, 2015 1.020 1.080 1.010 1.050 1,838,765 +0.01(+0.96%)
Dec 18, 2015 1.000 1.040 0.9800 1.040 5,001,655 +0.02(+1.96%)
Dec 17, 2015 1.010 1.030 0.9800 1.020 1,920,316 +0.00(+0.00%)
Dec 16, 2015 1.040 1.090 0.9600 1.020 3,324,904 -0.03(-2.86%)
Dec 15, 2015 1.090 1.110 1.040 1.050 2,073,247 -0.01(-0.94%)
Dec 14, 2015 1.120 1.180 1.050 1.060 2,175,488 -0.09(-7.83%)
Dec 11, 2015 1.180 1.200 1.120 1.150 1,583,332 -0.10(-8.00%)
Dec 10, 2015 1.160 1.260 1.150 1.250 2,227,688 +0.04(+3.31%)
Dec 09, 2015 1.120 1.250 1.120 1.210 3,317,055 +0.10(+9.01%)
Dec 08, 2015 1.050 1.125 1.020 1.110 2,575,596 +0.05(+4.72%)
Dec 07, 2015 1.100 1.120 1.050 1.060 3,085,267 -0.10(-8.62%)
Dec 04, 2015 1.160 1.170 1.100 1.160 1,573,328 -0.02(-1.69%)
Dec 03, 2015 1.180 1.210 1.160 1.180 668,430 +0.04(+3.51%)
Dec 02, 2015 1.200 1.270 1.140 1.140 1,988,980 -0.08(-6.56%)
Dec 01, 2015 1.160 1.230 1.130 1.220 2,502,454 +0.08(+7.02%)
Nov 30, 2015 1.110 1.170 1.110 1.140 4,936,820 +0.05(+4.59%)
Nov 27, 2015 1.120 1.130 1.090 1.090 278,610 -0.03(-2.68%)
Nov 26, 2015 1.130 1.160 1.110 1.120 238,005 -0.01(-0.88%)
Nov 25, 2015 1.110 1.180 1.100 1.130 1,244,601 +0.01(+0.89%)
Nov 24, 2015 1.130 1.140 1.100 1.120 1,326,468 +0.03(+2.75%)
Nov 23, 2015 1.130 1.090 1,252,357 +0.00(+0.00%)
Nov 20, 2015 1.130 1.150 1.090 1.090 2,579,793 -0.07(-6.03%)
Nov 19, 2015 1.160 1.180 1.130 1.160 821,372 +0.00(+0.00%)
Nov 18, 2015 1.190 1.220 1.160 1.160 1,920,770 +0.00(+0.00%)
Nov 17, 2015 1.270 1.280 1.150 1.160 3,546,790 -0.14(-10.77%)
Nov 16, 2015 1.110 1.320 1.110 1.300 2,292,562 +0.20(+18.18%)
Nov 13, 2015 1.090 1.210 1.090 1.100 2,579,370 -0.01(-0.90%)
Nov 12, 2015 1.110 1.190 1.090 1.110 1,816,203 -0.05(-4.31%)
Nov 11, 2015 1.260 1.260 1.160 1.160 1,138,764 -0.12(-9.38%)
Nov 10, 2015 1.260 1.300 1.240 1.280 2,536,281 +0.02(+1.59%)
Nov 09, 2015 1.270 1.330 1.250 1.260 839,798 -0.01(-0.79%)
Nov 06, 2015 1.300 1.320 1.265 1.270 4,521,549 -0.05(-3.79%)
Nov 05, 2015 1.300 1.370 1.300 1.320 861,802 -0.04(-2.94%)
Nov 04, 2015 1.500 1.500 1.330 1.360 2,006,610 -0.10(-6.85%)
Nov 03, 2015 1.370 1.460 1.370 1.460 2,061,069 +0.11(+8.15%)
Nov 02, 2015 1.240 1.350 1.240 1.350 986,466 +0.07(+5.47%)
Oct 30, 2015 1.240 1.330 1.200 1.280 1,850,752 +0.06(+4.92%)
Oct 29, 2015 1.150 1.250 1.150 1.220 2,347,373 +0.04(+3.39%)
Oct 28, 2015 1.100 1.200 1.100 1.180 1,441,472 +0.10(+9.26%)
Oct 27, 2015 1.120 1.130 1.060 1.080 1,738,203 -0.06(-5.26%)
Oct 26, 2015 1.200 1.210 1.120 1.140 832,472 -0.05(-4.20%)
Oct 23, 2015 1.180 1.250 1.180 1.190 1,767,170 +0.01(+0.85%)
Oct 22, 2015 1.240 1.250 1.170 1.180 750,336 -0.02(-1.67%)
Oct 21, 2015 1.250 1.270 1.190 1.200 849,187 -0.08(-6.25%)
Oct 20, 2015 1.280 1.320 1.250 1.280 841,723 -0.01(-0.78%)
Oct 19, 2015 1.370 1.370 1.290 1.290 1,042,425 -0.10(-7.19%)
Oct 16, 2015 1.470 1.480 1.380 1.390 825,433 -0.04(-2.80%)
Oct 15, 2015 1.390 1.450 1.350 1.430 915,659 +0.02(+1.42%)
Oct 14, 2015 1.410 1.460 1.370 1.410 831,127 -0.02(-1.40%)
Oct 13, 2015 1.420 1.490 1.360 1.430 2,087,980 -0.07(-4.67%)
Oct 09, 2015 1.500 1.500 1.500 0 -0.08(-5.06%)
Oct 08, 2015 1.450 1.620 1.440 1.580 2,067,100 +0.11(+7.48%)
Oct 07, 2015 1.500 1.550 1.460 1.470 4,405,688 +0.06(+4.26%)
Oct 06, 2015 1.300 1.430 1.290 1.410 1,808,863 +0.17(+13.71%)
Oct 05, 2015 1.120 1.280 1.110 1.240 2,077,109 +0.16(+14.81%)
Oct 02, 2015 1.060 1.100 1.030 1.080 1,994,468 +0.00(+0.00%)
Oct 01, 2015 1.180 1.220 1.070 1.080 1,316,442 -0.06(-5.26%)
Sep 30, 2015 1.170 1.190 1.130 1.140 1,510,278 -0.01(-0.87%)
Sep 29, 2015 1.160 1.180 1.135 1.150 642,679 -0.01(-0.86%)
Sep 28, 2015 1.170 1.200 1.130 1.160 880,755 -0.05(-4.13%)
Sep 25, 2015 1.270 1.280 1.190 1.210 1,562,938 -0.05(-3.97%)
Sep 24, 2015 1.280 1.290 1.220 1.260 853,008 +0.00(+0.00%)
Sep 23, 2015 1.360 1.390 1.250 1.260 1,073,091 -0.10(-7.35%)
Sep 22, 2015 1.350 1.420 1.330 1.360 914,037 -0.04(-2.86%)
Sep 21, 2015 1.480 1.480 1.400 1.400 1,703,486 -0.08(-5.41%)
Sep 18, 2015 1.360 1.480 1.330 1.480 5,362,307 +0.04(+2.78%)
Sep 17, 2015 1.330 1.440 1.300 1.440 1,086,331 +0.12(+9.09%)
Sep 16, 2015 1.280 1.340 1.260 1.320 829,505 +0.07(+5.60%)
Sep 15, 2015 1.200 1.290 1.200 1.250 800,537 +0.03(+2.46%)
Sep 14, 2015 1.280 1.290 1.195 1.220 892,202 -0.06(-4.69%)
Sep 11, 2015 1.310 1.330 1.230 1.280 1,095,624 -0.08(-5.88%)
Sep 10, 2015 1.500 1.500 1.340 1.360 2,323,883 -0.10(-6.85%)
Sep 09, 2015 1.570 1.580 1.450 1.460 1,081,302 -0.10(-6.41%)
Sep 08, 2015 1.570 1.590 1.490 1.560 1,007,456 -0.02(-1.27%)
Sep 04, 2015 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 03, 2015 1.680 1.700 1.580 1.620 1,986,731 -0.02(-1.22%)
Sep 02, 2015 1.680 1.690 1.530 1.640 1,157,999 -0.01(-0.61%)
Sep 01, 2015 1.790 1.820 1.610 1.650 3,019,841 -0.28(-14.51%)
Aug 31, 2015 1.720 1.960 1.600 1.930 2,215,455 +0.21(+12.21%)
Aug 28, 2015 1.680 1.740 1.650 1.720 1,033,733 +0.05(+2.99%)
Aug 27, 2015 1.540 1.680 1.540 1.670 1,180,819 +0.18(+12.08%)
Aug 26, 2015 1.540 1.540 1.440 1.490 632,758 -0.01(-0.67%)
Aug 25, 2015 1.500 1.610 1.470 1.500 2,042,349 +0.07(+4.90%)
Aug 24, 2015 1.250 1.510 1.100 1.430 2,143,480 -0.02(-1.38%)
Aug 21, 2015 1.550 1.560 1.420 1.450 1,657,855 -0.08(-5.23%)
Aug 20, 2015 1.510 1.580 1.470 1.530 1,580,507 +0.01(+0.66%)
Aug 19, 2015 1.610 1.630 1.480 1.520 1,682,259 -0.11(-6.75%)
Aug 18, 2015 1.630 1.650 1.600 1.630 517,106 +0.01(+0.62%)
Aug 17, 2015 1.610 1.700 1.550 1.620 1,078,943 -0.01(-0.61%)
Aug 14, 2015 1.700 1.790 1.620 1.630 1,281,393 -0.07(-4.12%)
Aug 13, 2015 1.700 1.740 1.650 1.700 1,580,000 -0.01(-0.58%)
Aug 12, 2015 1.700 1.780 1.680 1.710 2,351,423 +0.01(+0.59%)
Aug 11, 2015 1.700 1.720 1.640 1.700 1,559,174 -0.05(-2.86%)
Aug 10, 2015 1.650 1.765 1.600 1.750 3,429,984 +0.11(+6.71%)
Aug 07, 2015 2.000 2.000 1.625 1.640 3,121,531 -0.30(-15.46%)
Aug 06, 2015 1.790 1.940 1.740 1.940 1,735,695 +0.11(+6.01%)
Aug 05, 2015 1.990 2.040 1.830 1.830 949,071 -0.15(-7.58%)
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.