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 29, 2018 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Mar 28, 2018 0.8300 0.8300 0.7800 0.7900 656,750 -0.04(-4.82%)
Mar 27, 2018 0.8300 0.8400 0.8200 0.8300 163,982 +0.00(+0.00%)
Mar 26, 2018 0.8500 0.8700 0.8300 0.8300 222,772 -0.02(-2.35%)
Mar 23, 2018 0.8500 0.8800 0.8500 0.8500 149,823 -0.01(-1.16%)
Mar 22, 2018 0.8800 0.8800 0.8400 0.8600 112,865 -0.02(-2.27%)
Mar 21, 2018 0.8400 0.8800 0.8300 0.8800 457,128 +0.05(+6.02%)
Mar 20, 2018 0.8400 0.8400 0.8100 0.8300 119,842 +0.01(+1.22%)
Mar 19, 2018 0.8300 0.8400 0.8100 0.8200 216,162 -0.02(-2.38%)
Mar 16, 2018 0.8500 0.8500 0.8100 0.8400 556,745 -0.01(-1.18%)
Mar 15, 2018 0.8600 0.8600 0.8400 0.8500 432,746 -0.02(-2.30%)
Mar 14, 2018 0.8700 0.8700 0.8500 0.8700 195,860 +0.00(+0.00%)
Mar 13, 2018 0.8800 0.8800 0.8600 0.8700 84,812 +0.00(+0.00%)
Mar 12, 2018 0.8700 0.8800 0.8600 0.8700 214,179 +0.00(+0.00%)
Mar 09, 2018 0.8700 0.8700 0.8500 0.8700 148,144 -0.01(-1.14%)
Mar 08, 2018 0.8800 0.8800 0.8400 0.8800 373,223 +0.01(+1.15%)
Mar 07, 2018 0.8900 0.8900 0.8600 0.8700 123,361 -0.01(-1.14%)
Mar 06, 2018 0.9000 0.9000 0.8800 0.8800 125,677 -0.02(-2.22%)
Mar 05, 2018 0.8500 0.9000 0.8500 0.9000 243,408 +0.04(+4.65%)
Mar 02, 2018 0.8700 0.8900 0.8400 0.8600 456,336 -0.04(-4.44%)
Mar 01, 2018 0.9000 0.9200 0.8500 0.9000 744,804 -0.03(-3.23%)
Feb 28, 2018 0.9500 0.9600 0.9200 0.9300 258,921 -0.02(-2.11%)
Feb 27, 2018 0.9500 0.9800 0.9500 0.9500 85,868 -0.02(-2.06%)
Feb 26, 2018 0.9600 0.9900 0.9500 0.9700 188,478 +0.00(+0.00%)
Feb 23, 2018 0.9500 0.9900 0.9500 0.9700 243,080 +0.01(+1.04%)
Feb 22, 2018 0.9300 0.9700 0.9200 0.9600 340,495 +0.04(+4.35%)
Feb 21, 2018 0.9500 0.9500 0.9200 0.9200 191,607 -0.02(-2.13%)
Feb 20, 2018 0.9200 0.9400 0.9000 0.9400 187,407 +0.02(+2.17%)
Feb 16, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 15, 2018 0.9500 0.9500 0.9100 0.9200 341,889 -0.03(-3.16%)
Feb 14, 2018 0.9200 0.9500 0.8900 0.9500 362,633 +0.04(+4.40%)
Feb 13, 2018 0.9100 278,557 +0.01(+1.11%)
Feb 12, 2018 0.8900 0.9300 0.8400 0.9000 303,468 +0.03(+3.45%)
Feb 09, 2018 0.8500 0.8900 0.8400 0.8700 1,403,707 +0.02(+2.35%)
Feb 08, 2018 0.8900 0.8500 0.8500 188,403 -0.02(-2.30%)
Feb 07, 2018 0.9100 0.9200 0.8700 0.8700 462,494 -0.02(-2.25%)
Feb 06, 2018 0.9000 0.9100 0.8700 0.8900 349,222 -0.02(-2.20%)
Feb 05, 2018 0.9400 0.9400 0.9200 0.9100 196,056 -0.03(-3.19%)
Feb 02, 2018 0.9600 0.9600 0.9200 0.9400 350,555 -0.03(-3.09%)
Feb 01, 2018 0.9800 0.9800 0.9500 0.9700 403,892 +0.00(+0.00%)
Jan 31, 2018 0.9600 0.9800 0.9500 0.9700 382,018 +0.01(+1.04%)
Jan 30, 2018 0.9900 0.9900 0.9500 0.9600 666,219 -0.03(-3.03%)
Jan 29, 2018 1.030 1.040 0.9900 0.9900 595,039 -0.05(-4.81%)
Jan 26, 2018 1.030 1.040 1.000 1.040 808,606 +0.02(+1.96%)
Jan 25, 2018 0.9900 1.030 0.9700 1.020 925,304 +0.05(+5.15%)
Jan 24, 2018 0.9900 0.9900 0.9700 0.9700 357,432 -0.02(-2.02%)
Jan 23, 2018 0.9900 1.000 0.9800 0.9900 204,547 +0.01(+1.02%)
Jan 22, 2018 0.9800 1.000 0.9600 0.9800 428,444 +0.01(+1.03%)
Jan 19, 2018 0.9900 1.000 0.9600 0.9700 917,931 -0.04(-3.96%)
Jan 18, 2018 1.030 1.030 0.9900 1.010 737,439 -0.01(-0.98%)
Jan 17, 2018 1.050 1.050 1.010 1.020 479,813 -0.01(-0.97%)
Jan 16, 2018 1.090 1.100 1.000 1.030 1,061,342 -0.07(-6.36%)
Jan 15, 2018 1.120 1.120 1.060 1.100 437,303 -0.02(-1.79%)
Jan 12, 2018 1.120 1.150 1.100 1.120 288,869 -0.02(-1.75%)
Jan 11, 2018 1.110 1.150 1.110 1.140 413,629 +0.03(+2.70%)
Jan 10, 2018 1.130 1.150 1.100 1.110 601,814 -0.02(-1.77%)
Jan 09, 2018 1.100 1.140 1.090 1.130 753,866 +0.03(+2.73%)
Jan 08, 2018 1.090 1.110 1.090 1.100 412,063 +0.00(+0.00%)
Jan 05, 2018 1.120 1.120 1.070 1.100 1,241,781 -0.04(-3.51%)
Jan 04, 2018 1.140 1.170 1.120 1.140 622,047 +0.02(+1.79%)
Jan 03, 2018 1.040 1.120 1.020 1.120 1,613,231 +0.08(+7.69%)
Jan 02, 2018 1.010 1.040 1.010 1.040 768,649 +0.04(+4.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.000 1.010 0.9800 1.010 415,274 +0.01(+1.00%)
Dec 27, 2017 1.000 1.010 0.9900 1.000 834,426 -0.01(-0.99%)
Dec 22, 2017 1.000 1.010 0.9950 1.010 357,186 +0.01(+1.00%)
Dec 21, 2017 0.9500 1.010 0.9400 1.000 1,191,479 +0.07(+7.53%)
Dec 20, 2017 1.030 1.040 0.9100 0.9300 3,439,782 -0.11(-10.58%)
Dec 19, 2017 1.010 1.040 1.000 1.040 1,163,185 +0.03(+2.97%)
Dec 18, 2017 0.9700 1.010 0.9700 1.010 782,806 +0.03(+3.06%)
Dec 15, 2017 0.9600 1.010 0.9600 0.9800 1,761,290 +0.02(+2.08%)
Dec 14, 2017 0.9700 1.000 0.9500 0.9600 1,703,137 -0.03(-3.03%)
Dec 13, 2017 1.000 1.010 0.9800 0.9900 812,064 -0.01(-1.00%)
Dec 12, 2017 0.9900 1.000 0.9800 1.000 560,953 +0.01(+1.01%)
Dec 11, 2017 1.000 1.010 0.9900 0.9900 631,583 -0.02(-1.98%)
Dec 08, 2017 1.030 1.030 1.000 1.010 756,491 -0.01(-0.98%)
Dec 07, 2017 1.000 1.020 1.000 1.020 485,639 +0.02(+2.00%)
Dec 06, 2017 1.030 1.050 0.9900 1.000 1,269,713 -0.04(-3.85%)
Dec 05, 2017 1.050 1.070 1.050 1.040 421,237 -0.01(-0.95%)
Dec 04, 2017 1.110 1.150 1.050 1.050 833,675 -0.12(-10.26%)
Dec 01, 2017 1.120 1.190 1.100 1.170 1,444,999 +0.07(+6.36%)
Nov 30, 2017 1.050 1.100 1.040 1.100 1,164,331 +0.09(+8.91%)
Nov 29, 2017 1.050 1.050 1.000 1.010 521,087 -0.04(-3.81%)
Nov 28, 2017 1.040 1.070 1.040 1.050 330,504 +0.01(+0.96%)
Nov 27, 2017 1.130 1.130 1.040 1.040 1,142,336 -0.10(-8.77%)
Nov 24, 2017 1.140 1.150 1.130 1.140 315,137 +0.01(+0.88%)
Nov 23, 2017 1.170 1.170 1.130 1.130 235,716 -0.02(-1.74%)
Nov 22, 2017 1.140 1.160 1.130 1.150 433,957 +0.04(+3.60%)
Nov 21, 2017 1.130 1.130 1.100 1.110 516,718 -0.01(-0.89%)
Nov 20, 2017 1.120 1.140 1.090 1.120 539,520 -0.02(-1.75%)
Nov 17, 2017 1.090 1.150 1.090 1.140 643,701 +0.07(+6.54%)
Nov 16, 2017 1.000 1.100 1.000 1.070 955,407 +0.07(+7.00%)
Nov 15, 2017 1.060 1.080 1.000 1.000 1,224,904 -0.10(-9.09%)
Nov 14, 2017 1.160 1.160 1.100 1.100 910,288 -0.08(-6.78%)
Nov 13, 2017 1.220 1.230 1.160 1.180 1,418,956 -0.09(-7.09%)
Nov 10, 2017 1.290 1.340 1.200 1.270 2,848,238 -0.19(-13.01%)
Nov 09, 2017 1.460 1.520 1.460 1.460 660,457 -0.02(-1.35%)
Nov 08, 2017 1.480 1.500 1.440 1.480 301,907 -0.02(-1.33%)
Nov 07, 2017 1.490 1.510 1.480 1.500 561,312 +0.00(+0.00%)
Nov 06, 2017 1.460 1.520 1.450 1.500 1,049,813 +0.05(+3.45%)
Nov 03, 2017 1.450 1.460 1.420 1.450 558,174 +0.01(+0.69%)
Nov 02, 2017 1.450 1.450 1.410 1.440 429,330 -0.02(-1.37%)
Nov 01, 2017 1.480 1.500 1.420 1.460 940,797 +0.01(+0.69%)
Oct 31, 2017 1.350 1.450 1.350 1.450 1,439,004 +0.07(+5.07%)
Oct 30, 2017 1.300 1.380 1.300 1.380 953,684 +0.08(+6.15%)
Oct 27, 2017 1.270 1.310 1.260 1.300 686,829 +0.02(+1.56%)
Oct 26, 2017 1.260 1.280 1.260 1.280 408,174 -0.01(-0.78%)
Oct 25, 2017 1.260 1.290 1.250 1.290 613,806 +0.01(+0.78%)
Oct 24, 2017 1.270 1.290 1.260 1.280 731,097 +0.01(+0.79%)
Oct 23, 2017 1.250 1.280 1.250 1.270 773,911 +0.01(+0.79%)
Oct 20, 2017 1.270 1.280 1.250 1.260 447,095 -0.01(-0.79%)
Oct 19, 2017 1.260 1.270 1.250 1.270 185,489 -0.01(-0.78%)
Oct 18, 2017 1.280 1.300 1.260 1.280 427,742 +0.00(+0.00%)
Oct 17, 2017 1.270 1.280 1.240 1.280 838,338 -0.02(-1.54%)
Oct 16, 2017 1.290 1.330 1.290 1.300 504,983 +0.01(+0.78%)
Oct 13, 2017 1.350 1.360 1.280 1.290 942,043 -0.02(-1.53%)
Oct 12, 2017 1.330 1.370 1.300 1.310 872,916 -0.04(-2.96%)
Oct 11, 2017 1.350 1.360 1.310 1.350 1,228,294 -0.01(-0.74%)
Oct 10, 2017 1.370 1.400 1.350 1.360 1,642,600 +0.02(+1.49%)
Oct 06, 2017 1.300 1.350 1.260 1.340 1,675,886 +0.01(+0.75%)
Oct 05, 2017 1.250 1.390 1.250 1.330 1,939,183 +0.05(+3.91%)
Oct 04, 2017 1.270 1.310 1.210 1.280 1,681,748 -0.01(-0.78%)
Oct 03, 2017 1.200 1.305 1.200 1.290 1,140,723 +0.07(+5.74%)
Oct 02, 2017 1.130 1.230 1.120 1.220 1,663,707 -0.05(-3.94%)
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%)
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.