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 (%)
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%)
Aug 04, 2015 2.080 2.080 1.970 1.980 718,858 -0.11(-5.26%)
Jul 31, 2015 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 30, 2015 2.080 2.150 2.070 2.100 1,005,657 +0.03(+1.45%)
Jul 29, 2015 2.040 2.080 2.010 2.070 1,551,412 +0.04(+1.97%)
Jul 28, 2015 2.000 2.110 2.000 2.030 1,139,763 +0.04(+2.01%)
Jul 27, 2015 2.090 2.130 1.960 1.990 1,101,486 -0.18(-8.29%)
Jul 24, 2015 2.290 2.290 2.150 2.170 1,064,122 -0.12(-5.24%)
Jul 23, 2015 2.370 2.400 2.220 2.290 1,124,268 -0.04(-1.72%)
Jul 22, 2015 2.440 2.440 2.330 2.330 1,110,582 -0.12(-4.90%)
Jul 21, 2015 2.450 2.560 2.420 2.450 1,316,321 +0.00(+0.00%)
Jul 20, 2015 2.650 2.650 2.450 2.450 675,258 -0.18(-6.84%)
Jul 17, 2015 2.730 2.730 2.610 2.630 593,791 -0.09(-3.31%)
Jul 16, 2015 2.810 2.825 2.710 2.720 535,612 -0.06(-2.16%)
Jul 15, 2015 2.850 2.900 2.780 2.780 869,462 -0.08(-2.80%)
Jul 14, 2015 2.830 2.890 2.770 2.860 1,090,871 +0.04(+1.42%)
Jul 13, 2015 2.840 2.870 2.800 2.820 642,529 -0.05(-1.74%)
Jul 10, 2015 2.940 2.940 2.830 2.870 662,168 +0.01(+0.35%)
Jul 09, 2015 2.940 2.990 2.860 2.860 1,065,956 -0.03(-1.04%)
Jul 08, 2015 2.990 3.030 2.870 2.890 545,814 -0.12(-3.99%)
Jul 07, 2015 2.960 3.040 2.880 3.010 971,718 +0.05(+1.69%)
Jul 06, 2015 3.060 3.060 2.930 2.960 899,646 -0.11(-3.58%)
Jul 03, 2015 3.040 3.110 3.040 3.070 189,609 -0.01(-0.32%)
Jul 02, 2015 3.080 3.120 3.020 3.080 3,205,203 -0.04(-1.28%)
Jun 30, 2015 3.120 3.120 3.120 0 +0.13(+4.35%)
Jun 29, 2015 3.000 3.040 2.980 2.990 1,286,090 -0.06(-1.97%)
Jun 26, 2015 3.070 3.080 3.030 3.050 972,736 -0.03(-0.97%)
Jun 25, 2015 3.100 3.040 3.080 2,645,221 +0.02(+0.65%)
Jun 24, 2015 3.080 3.140 3.050 3.060 900,307 -0.03(-0.97%)
Jun 23, 2015 3.140 3.080 3.090 907,422 +0.01(+0.32%)
Jun 22, 2015 3.070 3.140 3.040 3.080 579,934 +0.01(+0.33%)
Jun 19, 2015 3.080 3.150 3.020 3.070 1,362,942 -0.03(-0.97%)
Jun 18, 2015 3.210 3.210 3.100 3.100 1,308,171 -0.09(-2.82%)
Jun 17, 2015 3.240 3.300 3.120 3.190 1,927,725 +0.00(+0.00%)
Jun 16, 2015 3.180 3.270 3.135 3.190 2,390,930 +0.02(+0.63%)
Jun 15, 2015 3.200 3.240 3.110 3.170 738,206 -0.07(-2.16%)
Jun 12, 2015 3.280 3.380 3.220 3.240 555,969 -0.06(-1.82%)
Jun 11, 2015 3.360 3.400 3.300 3.300 842,103 -0.06(-1.79%)
Jun 10, 2015 3.570 3.350 3.360 1,519,142 -0.04(-1.18%)
Jun 09, 2015 3.150 3.440 3.150 3.400 2,338,291 +0.30(+9.68%)
Jun 08, 2015 3.170 3.190 3.040 3.100 765,101 -0.07(-2.21%)
Jun 05, 2015 3.150 3.220 3.130 3.170 1,763,393 +0.01(+0.32%)
Jun 04, 2015 3.240 3.250 3.150 3.160 690,667 -0.10(-3.07%)
Jun 03, 2015 3.280 3.320 3.250 3.260 1,274,382 -0.05(-1.51%)
Jun 02, 2015 3.260 3.330 3.260 3.310 726,002 +0.06(+1.85%)
Jun 01, 2015 3.350 3.350 3.230 3.250 463,298 -0.08(-2.40%)
May 29, 2015 3.220 3.330 3.220 3.330 822,714 +0.10(+3.10%)
May 28, 2015 3.320 3.330 3.170 3.230 1,019,777 -0.11(-3.29%)
May 27, 2015 3.410 3.460 3.320 3.340 649,158 -0.10(-2.91%)
May 26, 2015 3.490 3.530 3.400 3.440 601,519 -0.05(-1.43%)
May 25, 2015 3.540 3.550 3.480 3.490 391,454 -0.06(-1.69%)
May 22, 2015 3.570 3.610 3.530 3.550 669,465 -0.08(-2.20%)
May 21, 2015 3.570 3.670 3.550 3.630 552,732 +0.09(+2.54%)
May 20, 2015 3.530 3.580 3.490 3.540 812,770 +0.00(+0.00%)
May 19, 2015 3.560 3.620 3.500 3.540 1,003,049 -0.09(-2.48%)
May 15, 2015 3.630 3.630 3.630 0 -0.03(-0.82%)
May 14, 2015 3.750 3.810 3.640 3.660 962,784 -0.08(-2.14%)
May 13, 2015 3.900 3.900 3.710 3.740 1,025,523 -0.11(-2.86%)
May 12, 2015 3.890 3.950 3.850 3.850 1,122,771 -0.04(-1.03%)
May 11, 2015 3.920 4.010 3.850 3.890 2,237,807 -0.02(-0.51%)
May 08, 2015 3.870 3.980 3.730 3.910 1,864,299 +0.19(+5.11%)
May 07, 2015 3.820 3.850 3.660 3.720 1,191,698 -0.11(-2.87%)
May 06, 2015 3.900 3.950 3.780 3.830 1,144,795 -0.10(-2.54%)
May 05, 2015 4.060 4.110 3.910 3.930 1,193,051 -0.06(-1.50%)
May 04, 2015 4.040 4.090 3.990 3.990 649,616 -0.06(-1.48%)
May 01, 2015 4.060 4.105 4.010 4.050 626,008 +0.00(+0.00%)
Apr 30, 2015 4.090 4.150 3.960 4.050 975,080 -0.04(-0.98%)
Apr 29, 2015 3.970 4.140 3.900 4.090 1,263,368 +0.17(+4.34%)
Apr 28, 2015 4.100 4.160 3.850 3.920 2,121,794 -0.16(-3.92%)
Apr 27, 2015 4.180 4.200 4.050 4.080 1,768,727 -0.10(-2.39%)
Apr 24, 2015 4.150 4.220 4.110 4.180 1,421,730 +0.01(+0.24%)
Apr 23, 2015 4.100 4.220 4.100 4.170 1,187,314 +0.04(+0.97%)
Apr 22, 2015 4.060 4.130 4.025 4.130 1,499,833 +0.08(+1.98%)
Apr 21, 2015 4.200 4.200 4.010 4.050 757,249 -0.13(-3.11%)
Apr 20, 2015 4.210 4.280 4.130 4.180 1,047,903 -0.03(-0.71%)
Apr 17, 2015 4.090 4.210 4.060 4.210 1,204,449 +0.08(+1.94%)
Apr 16, 2015 4.110 4.300 4.100 4.130 1,285,676 -0.08(-1.90%)
Apr 15, 2015 4.110 4.300 4.110 4.210 2,091,546 +0.14(+3.44%)
Apr 14, 2015 4.040 4.100 4.000 4.070 1,486,410 +0.10(+2.52%)
Apr 13, 2015 4.160 4.180 3.960 3.970 1,544,521 -0.19(-4.57%)
Apr 10, 2015 4.080 4.190 4.080 4.160 1,091,001 +0.06(+1.46%)
Apr 09, 2015 3.990 4.135 3.970 4.100 1,528,512 +0.14(+3.54%)
Apr 08, 2015 4.060 4.130 3.930 3.960 949,833 -0.19(-4.58%)
Apr 07, 2015 3.990 4.190 3.990 4.150 1,811,324 +0.11(+2.72%)
Apr 06, 2015 3.850 4.050 3.830 4.040 1,478,755 +0.20(+5.21%)
Apr 02, 2015 3.840 3.840 3.840 0 +0.02(+0.52%)
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.