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, 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%)
Oct 03, 2016 2.100 2.230 2.050 2.190 3,549,629 +0.12(+5.80%)
Sep 30, 2016 2.050 2.130 2.040 2.070 2,307,086 +0.03(+1.47%)
Sep 29, 2016 2.040 2.110 2.010 2.040 2,848,787 +0.02(+0.99%)
Sep 28, 2016 1.900 2.030 1.830 2.020 2,594,244 +0.15(+8.02%)
Sep 27, 2016 1.880 1.910 1.820 1.870 1,562,683 -0.03(-1.58%)
Sep 26, 2016 1.940 1.950 1.900 1.900 735,131 -0.02(-1.04%)
Sep 23, 2016 1.980 2.010 1.890 1.920 1,215,496 -0.07(-3.52%)
Sep 22, 2016 2.030 2.050 1.980 1.990 1,220,594 -0.01(-0.50%)
Sep 21, 2016 1.940 2.000 1.920 2.000 1,858,515 +0.10(+5.26%)
Sep 20, 2016 1.910 1.920 1.870 1.900 922,941 -0.02(-1.04%)
Sep 19, 2016 1.940 1.970 1.910 1.920 1,809,202 +0.02(+1.05%)
Sep 16, 2016 1.870 1.935 1.850 1.900 1,968,791 +0.01(+0.53%)
Sep 15, 2016 1.950 1.970 1.890 1.890 1,637,482 -0.04(-2.07%)
Sep 14, 2016 1.990 2.010 1.910 1.930 2,717,637 -0.08(-3.98%)
Sep 13, 2016 2.010 2.040 1.980 2.010 3,855,938 -0.02(-0.99%)
Sep 12, 2016 2.050 2.140 2.010 2.030 3,153,211 -0.05(-2.40%)
Sep 09, 2016 2.210 2.220 2.070 2.080 1,821,483 -0.19(-8.37%)
Sep 08, 2016 2.140 2.290 2.120 2.270 3,032,533 +0.16(+7.58%)
Sep 07, 2016 2.030 2.110 2.020 2.110 1,650,611 +0.08(+3.94%)
Sep 06, 2016 1.920 2.110 1.910 2.030 2,306,366 +0.11(+5.73%)
Sep 02, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Sep 01, 2016 1.860 1.890 1.860 1.880 744,885 -0.01(-0.53%)
Aug 31, 2016 1.910 1.940 1.850 1.890 719,044 -0.05(-2.58%)
Aug 30, 2016 1.980 2.010 1.910 1.940 762,010 -0.01(-0.51%)
Aug 29, 2016 1.940 1.970 1.930 1.950 325,285 -0.01(-0.51%)
Aug 26, 2016 2.010 2.040 1.950 1.960 950,621 -0.05(-2.49%)
Aug 25, 2016 1.990 2.010 1.930 2.010 1,106,558 -0.01(-0.50%)
Aug 24, 2016 2.040 2.100 1.990 2.020 1,357,485 -0.06(-2.88%)
Aug 23, 2016 2.060 2.130 2.050 2.080 938,178 +0.00(+0.00%)
Aug 22, 2016 2.130 2.130 2.050 2.080 759,699 -0.09(-4.15%)
Aug 19, 2016 2.160 2.210 2.110 2.170 1,359,963 +0.03(+1.40%)
Aug 18, 2016 2.070 2.160 2.070 2.140 1,505,632 +0.09(+4.39%)
Aug 17, 2016 2.070 2.120 2.040 2.050 1,194,480 -0.04(-1.91%)
Aug 16, 2016 2.010 2.150 1.980 2.090 1,765,270 +0.08(+3.98%)
Aug 15, 2016 1.940 2.020 1.910 2.010 1,486,219 +0.11(+5.79%)
Aug 12, 2016 1.960 1.960 1.885 1.900 623,429 -0.03(-1.55%)
Aug 11, 2016 1.950 1.980 1.920 1.930 675,749 +0.00(+0.00%)
Aug 10, 2016 1.960 2.010 1.910 1.930 917,405 -0.03(-1.53%)
Aug 09, 2016 2.040 2.040 1.940 1.960 1,125,299 -0.05(-2.49%)
Aug 08, 2016 1.980 2.050 1.970 2.010 954,000 +0.06(+3.08%)
Aug 05, 2016 2.050 2.050 1.900 1.950 2,251,788 -0.09(-4.41%)
Aug 04, 2016 1.950 2.050 1.930 2.040 1,038,851 +0.09(+4.62%)
Aug 03, 2016 1.900 1.960 1.890 1.950 873,192 +0.03(+1.56%)
Aug 02, 2016 1.950 2.000 1.850 1.920 1,519,358 -0.03(-1.54%)
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%)
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.