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, 2019 0.5700 0.5700 0.5600 0.5600 133,555 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.5800 0.5600 0.5600 196,270 -0.03(-5.08%)
Mar 27, 2019 0.6000 0.6000 0.5700 0.5900 159,489 -0.01(-1.67%)
Mar 26, 2019 0.6100 0.6100 0.5900 0.6000 157,950 +0.00(+0.00%)
Mar 25, 2019 0.5800 0.6000 0.5700 0.6000 193,955 +0.02(+3.45%)
Mar 22, 2019 0.6000 0.6100 0.5600 0.5800 354,304 -0.03(-4.92%)
Mar 21, 2019 0.5900 0.6200 0.5900 0.6100 198,393 +0.01(+1.67%)
Mar 20, 2019 0.5800 0.6100 0.5800 0.6000 256,571 +0.01(+1.69%)
Mar 19, 2019 0.6000 0.6200 0.5900 0.5900 247,703 -0.02(-3.28%)
Mar 18, 2019 0.5700 0.6100 0.5600 0.6100 785,112 +0.06(+10.91%)
Mar 15, 2019 0.6100 0.6400 0.5100 0.5500 4,211,476 -0.08(-12.70%)
Mar 14, 2019 0.6400 0.6400 0.6000 0.6300 260,023 -0.02(-3.08%)
Mar 13, 2019 0.6800 0.6800 0.6500 0.6500 311,404 -0.01(-1.52%)
Mar 12, 2019 0.6500 0.6600 0.6200 0.6600 303,326 +0.02(+3.13%)
Mar 11, 2019 0.6100 0.6500 0.6100 0.6400 384,672 +0.02(+3.23%)
Mar 08, 2019 0.6200 0.6400 0.6000 0.6200 606,246 +0.00(+0.00%)
Mar 07, 2019 0.6900 0.7200 0.6000 0.6200 2,965,737 -0.09(-12.68%)
Mar 06, 2019 0.6500 0.7600 0.5100 0.7100 2,376,619 -0.01(-1.39%)
Mar 05, 2019 0.7400 0.7600 0.7000 0.7200 894,111 -0.03(-4.00%)
Mar 04, 2019 0.7900 0.7900 0.7300 0.7500 722,246 -0.03(-3.85%)
Mar 01, 2019 0.7600 0.7800 0.7600 0.7800 46,093 +0.00(+0.00%)
Feb 28, 2019 0.7600 0.7800 0.7600 0.7800 198,202 +0.00(+0.00%)
Feb 27, 2019 0.7600 0.7800 0.7600 0.7800 499,325 +0.01(+1.30%)
Feb 26, 2019 0.7500 0.7700 0.7500 0.7700 71,541 +0.00(+0.00%)
Feb 25, 2019 0.7500 0.7700 0.7500 0.7700 228,573 +0.01(+1.32%)
Feb 22, 2019 0.7600 0.7600 0.7500 0.7600 108,755 -0.01(-1.30%)
Feb 21, 2019 0.7600 0.7700 0.7600 0.7700 42,494 +0.01(+1.32%)
Feb 20, 2019 0.7800 0.7800 0.7600 0.7600 139,804 -0.03(-3.80%)
Feb 19, 2019 0.7600 0.7900 0.7600 0.7900 124,548 +0.02(+2.60%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 14, 2019 0.7400 0.7700 0.7400 0.7700 171,781 +0.00(+0.00%)
Feb 13, 2019 0.7600 0.7700 0.7500 0.7700 809,261 +0.00(+0.00%)
Feb 12, 2019 0.7500 0.7700 0.7500 0.7700 43,713 +0.01(+1.32%)
Feb 11, 2019 0.7500 0.7600 0.7500 0.7600 150,281 +0.02(+2.70%)
Feb 08, 2019 0.7400 0.7600 0.7400 0.7400 119,729 +0.00(+0.00%)
Feb 07, 2019 0.7400 0.7600 0.7400 0.7400 249,046 -0.01(-1.33%)
Feb 06, 2019 0.7800 0.7800 0.7500 0.7500 194,413 +0.00(+0.00%)
Feb 05, 2019 0.7500 0.7700 0.7500 0.7500 369,674 -0.02(-2.60%)
Feb 04, 2019 0.7800 0.7800 0.7600 0.7700 467,737 -0.02(-2.53%)
Feb 01, 2019 0.7700 0.7900 0.7400 0.7900 655,793 +0.02(+2.60%)
Jan 31, 2019 0.7500 0.7700 0.7500 0.7700 240,907 +0.01(+1.32%)
Jan 30, 2019 0.7400 0.7600 0.7400 0.7600 312,066 +0.01(+1.33%)
Jan 29, 2019 0.7600 0.7600 0.7400 0.7500 153,272 +0.00(+0.00%)
Jan 28, 2019 0.7500 0.7600 0.7500 0.7500 155,745 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7600 0.7400 0.7500 293,145 +0.01(+1.35%)
Jan 24, 2019 0.7300 0.7400 0.7200 0.7400 151,704 +0.01(+1.37%)
Jan 23, 2019 0.7100 0.7300 0.7100 0.7300 924,710 +0.01(+1.39%)
Jan 22, 2019 0.7200 0.7400 0.7000 0.7200 327,117 -0.03(-4.00%)
Jan 21, 2019 0.7200 0.7500 0.7200 0.7500 167,525 +0.03(+4.17%)
Jan 18, 2019 0.7000 0.7200 0.7000 0.7200 388,981 +0.02(+2.86%)
Jan 17, 2019 0.6500 0.7000 0.6500 0.7000 328,887 +0.03(+4.48%)
Jan 16, 2019 0.6500 0.6900 0.6500 0.6700 591,405 +0.02(+3.08%)
Jan 15, 2019 0.6900 0.6900 0.6500 0.6500 421,832 -0.03(-4.41%)
Jan 14, 2019 0.6900 0.7000 0.6600 0.6800 113,828 -0.01(-1.45%)
Jan 11, 2019 0.7000 0.7100 0.6800 0.6900 126,596 -0.01(-1.43%)
Jan 10, 2019 0.7000 0.7000 0.6900 0.7000 100,880 +0.01(+1.45%)
Jan 09, 2019 0.6700 0.7000 0.6600 0.6900 447,198 +0.04(+6.15%)
Jan 08, 2019 0.6900 0.6900 0.6500 0.6500 203,000 -0.02(-2.99%)
Jan 07, 2019 0.7000 0.7000 0.6700 0.6700 181,013 +0.00(+0.00%)
Jan 04, 2019 0.6700 0.7000 0.6600 0.6700 348,996 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6700 0.6400 0.6700 297,596 +0.02(+3.08%)
Jan 02, 2019 0.6100 0.6600 0.6000 0.6500 459,037 +0.05(+8.33%)
Dec 31, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 28, 2018 0.6200 0.6500 0.6000 0.6100 1,036,551 +0.00(+0.00%)
Dec 27, 2018 0.5000 0.6400 0.4900 0.6100 2,405,501 +0.13(+27.08%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2018 0.5200 0.5200 0.4800 0.4800 585,317 -0.04(-7.69%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 722,045 -0.04(-7.14%)
Dec 19, 2018 0.5400 0.5700 0.5400 0.5600 561,675 -0.01(-1.75%)
Dec 18, 2018 0.5500 0.5700 0.5400 0.5700 567,805 +0.02(+3.64%)
Dec 17, 2018 0.6000 0.6100 0.5500 0.5500 754,484 -0.08(-12.70%)
Dec 14, 2018 0.6300 0.6400 0.5900 0.6300 743,407 -0.02(-3.08%)
Dec 13, 2018 0.6700 0.6700 0.6300 0.6500 245,868 -0.02(-2.99%)
Dec 12, 2018 0.6400 0.6700 0.6300 0.6700 413,250 +0.06(+9.84%)
Dec 11, 2018 0.6200 0.6400 0.6100 0.6100 308,769 -0.02(-3.17%)
Dec 10, 2018 0.6700 0.6700 0.6200 0.6300 395,976 -0.05(-7.35%)
Dec 07, 2018 0.6600 0.6800 0.6500 0.6800 632,181 +0.04(+6.25%)
Dec 06, 2018 0.6600 0.6700 0.6300 0.6400 542,745 -0.05(-7.25%)
Dec 05, 2018 0.7000 0.7000 0.6700 0.6900 354,773 -0.01(-1.43%)
Dec 04, 2018 0.7200 0.7200 0.6700 0.7000 594,386 -0.01(-1.41%)
Dec 03, 2018 0.7100 0.7200 0.6800 0.7100 1,125,757 +0.03(+4.41%)
Nov 30, 2018 0.7000 0.7000 0.6800 0.6800 701,845 -0.02(-2.86%)
Nov 29, 2018 0.7300 0.7300 0.6900 0.7000 563,795 +0.01(+1.45%)
Nov 28, 2018 0.7100 0.7200 0.6900 0.6900 433,070 -0.01(-1.43%)
Nov 27, 2018 0.7400 0.7400 0.6900 0.7000 659,223 -0.03(-4.11%)
Nov 26, 2018 0.7700 0.7700 0.7300 0.7300 516,056 -0.01(-1.35%)
Nov 23, 2018 0.7800 0.7800 0.7300 0.7400 619,887 -0.03(-3.90%)
Nov 22, 2018 0.7900 0.8000 0.7700 0.7700 152,573 +0.00(+0.00%)
Nov 21, 2018 0.7700 0.8100 0.7700 0.7700 264,600 +0.02(+2.67%)
Nov 20, 2018 0.8000 0.8000 0.7500 0.7500 1,121,506 -0.05(-6.25%)
Nov 19, 2018 0.7900 0.8000 0.7900 0.8000 535,225 +0.00(+0.00%)
Nov 16, 2018 0.8200 0.8200 0.7900 0.8000 390,147 -0.01(-1.23%)
Nov 15, 2018 0.8300 0.8500 0.8100 0.8100 277,974 -0.01(-1.22%)
Nov 14, 2018 0.8400 0.8500 0.8200 0.8200 434,443 +0.00(+0.00%)
Nov 13, 2018 0.8900 0.9000 0.8100 0.8200 809,212 -0.07(-7.87%)
Nov 12, 2018 0.9200 0.9300 0.8900 0.8900 406,591 -0.03(-3.26%)
Nov 09, 2018 0.9200 0.9200 0.8900 0.9200 623,500 +0.00(+0.00%)
Nov 08, 2018 0.9200 0.9400 0.9200 0.9200 396,540 -0.01(-1.08%)
Nov 07, 2018 0.9000 0.9300 0.9000 0.9300 230,153 +0.02(+2.20%)
Nov 06, 2018 0.8900 0.9100 0.8800 0.9100 334,911 +0.02(+2.25%)
Nov 05, 2018 0.8700 0.9000 0.8700 0.8900 174,784 +0.00(+0.00%)
Nov 02, 2018 0.8800 0.8900 0.8500 0.8900 526,237 +0.03(+3.49%)
Nov 01, 2018 0.8900 0.8900 0.8500 0.8600 449,057 -0.05(-5.49%)
Oct 31, 2018 0.8700 0.9100 0.8700 0.9100 320,634 +0.05(+5.81%)
Oct 30, 2018 0.8600 0.8700 0.8600 0.8600 214,747 -0.02(-2.27%)
Oct 29, 2018 0.9000 0.9100 0.8600 0.8800 938,238 -0.02(-2.22%)
Oct 26, 2018 0.9000 0.9000 0.8800 0.9000 1,398,072 +0.00(+0.00%)
Oct 25, 2018 0.9200 0.9400 0.9000 0.9000 2,615,860 -0.02(-2.17%)
Oct 24, 2018 0.9200 0.9500 0.9100 0.9200 684,685 -0.03(-3.16%)
Oct 23, 2018 0.9500 0.9500 0.9000 0.9500 513,203 +0.00(+0.00%)
Oct 22, 2018 0.9800 0.9800 0.9300 0.9500 444,872 +0.01(+1.06%)
Oct 19, 2018 0.9200 0.9600 0.9200 0.9400 429,831 +0.01(+1.08%)
Oct 18, 2018 0.9600 0.9600 0.9200 0.9300 437,791 -0.01(-1.06%)
Oct 17, 2018 0.9900 0.9900 0.9400 0.9400 465,853 -0.04(-4.08%)
Oct 16, 2018 0.9800 0.9800 0.9500 0.9800 610,085 +0.00(+0.00%)
Oct 15, 2018 1.050 1.050 0.9800 0.9800 563,624 -0.06(-5.77%)
Oct 12, 2018 0.9700 1.060 0.9700 1.040 1,562,149 +0.07(+7.22%)
Oct 11, 2018 0.9600 1.030 0.9400 0.9700 1,647,595 -0.03(-3.00%)
Oct 10, 2018 1.070 1.080 0.9800 1.000 716,362 -0.09(-8.26%)
Oct 09, 2018 1.120 1.150 1.070 1.090 1,014,885 -0.06(-5.22%)
Oct 05, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 04, 2018 1.200 1.240 1.150 1.200 3,008,778 -0.01(-0.83%)
Oct 03, 2018 1.150 1.240 1.150 1.210 2,358,235 +0.07(+6.14%)
Oct 02, 2018 1.080 1.170 1.080 1.140 1,402,628 +0.02(+1.79%)
Oct 01, 2018 1.160 1.170 1.110 1.120 682,699 +0.00(+0.00%)
Sep 28, 2018 1.100 1.170 1.100 1.120 1,013,741 +0.01(+0.90%)
Sep 27, 2018 1.110 1.140 1.090 1.110 958,733 +0.03(+2.78%)
Sep 26, 2018 1.060 1.120 1.050 1.080 2,413,061 -0.01(-0.92%)
Sep 25, 2018 1.020 1.110 1.010 1.090 1,316,315 +0.05(+4.81%)
Sep 24, 2018 0.9800 1.050 0.9500 1.040 1,243,547 +0.09(+9.47%)
Sep 21, 2018 0.9700 0.9700 0.9400 0.9500 1,036,962 -0.02(-2.06%)
Sep 20, 2018 0.9500 1.040 0.9300 0.9700 1,521,199 +0.03(+3.19%)
Sep 19, 2018 0.9200 0.9400 0.9000 0.9400 445,270 +0.01(+1.08%)
Sep 18, 2018 0.9000 0.9600 0.9000 0.9300 650,410 +0.02(+2.20%)
Sep 17, 2018 0.8500 0.9100 0.8400 0.9100 866,070 +0.05(+5.81%)
Sep 14, 2018 0.8500 0.8700 0.8400 0.8600 223,743 +0.00(+0.00%)
Sep 13, 2018 0.8700 0.8700 0.8500 0.8600 252,432 -0.01(-1.15%)
Sep 12, 2018 0.8700 0.8800 0.8500 0.8700 330,643 +0.01(+1.16%)
Sep 11, 2018 0.8800 0.8800 0.8500 0.8600 382,285 -0.02(-2.27%)
Sep 10, 2018 0.8700 0.8800 0.8600 0.8800 335,131 -0.01(-1.12%)
Sep 07, 2018 0.8800 0.8900 0.8600 0.8900 280,717 -0.01(-1.11%)
Sep 06, 2018 0.8800 0.9000 0.8700 0.9000 496,618 +0.00(+0.00%)
Sep 05, 2018 0.8900 0.9100 0.8800 0.9000 756,231 +0.00(+0.00%)
Sep 04, 2018 0.9000 0.9100 0.8700 0.9000 881,265 +0.00(+0.00%)
Aug 31, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 30, 2018 0.8900 0.9100 0.8800 0.9000 250,937 -0.01(-1.10%)
Aug 29, 2018 0.9000 0.9100 0.8800 0.9100 393,028 +0.01(+1.11%)
Aug 28, 2018 0.9200 0.9200 0.9000 0.9000 161,515 -0.02(-2.17%)
Aug 27, 2018 0.9400 0.9400 0.9100 0.9200 116,901 -0.01(-1.08%)
Aug 24, 2018 0.9200 0.9500 0.9200 0.9300 232,746 +0.01(+1.09%)
Aug 23, 2018 0.9000 0.9300 0.9000 0.9200 191,058 +0.01(+1.10%)
Aug 22, 2018 0.9000 0.9300 0.9000 0.9100 380,402 +0.00(+0.00%)
Aug 21, 2018 0.9000 0.9100 0.9000 0.9100 171,683 +0.01(+1.11%)
Aug 20, 2018 0.9000 0.9100 0.9000 0.9000 210,109 +0.00(+0.00%)
Aug 17, 2018 0.9000 0.9100 0.8900 0.9000 91,191 -0.01(-1.10%)
Aug 16, 2018 0.8800 0.9100 0.8800 0.9100 401,376 +0.00(+0.00%)
Aug 15, 2018 0.9100 0.9100 0.8800 0.9100 331,141 +0.00(+0.00%)
Aug 14, 2018 0.9100 0.9100 0.8900 0.9100 186,388 +0.02(+2.25%)
Aug 13, 2018 0.8900 0.9000 0.8900 0.8900 356,969 -0.02(-2.20%)
Aug 10, 2018 0.8900 0.9100 0.8900 0.9100 206,769 +0.00(+0.00%)
Aug 09, 2018 0.9100 0.9100 0.8800 0.9100 384,289 +0.03(+3.41%)
Aug 08, 2018 0.9200 0.9200 0.8800 0.8800 649,336 -0.04(-4.35%)
Aug 07, 2018 0.9500 0.9500 0.9200 0.9200 349,352 +0.00(+0.00%)
Aug 03, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Aug 02, 2018 0.9400 0.9600 0.9300 0.9500 389,157 +0.00(+0.00%)
Aug 01, 2018 0.9200 0.9500 0.9100 0.9500 1,016,966 +0.03(+3.26%)
Jul 31, 2018 0.9600 0.9600 0.9200 0.9200 296,944 -0.02(-2.13%)
Jul 30, 2018 0.9600 0.9700 0.9400 0.9400 345,060 -0.02(-2.08%)
Jul 27, 2018 0.9900 0.9900 0.9400 0.9600 462,137 -0.03(-3.03%)
Jul 26, 2018 0.9700 0.9900 0.9700 0.9900 312,144 +0.02(+2.06%)
Jul 25, 2018 0.9800 1.000 0.9600 0.9700 316,078 +0.00(+0.00%)
Jul 24, 2018 1.000 1.000 0.9600 0.9700 321,438 -0.01(-1.02%)
Jul 23, 2018 1.010 1.010 0.9800 0.9800 328,256 -0.03(-2.97%)
Jul 20, 2018 1.040 1.040 1.000 1.010 318,515 -0.03(-2.88%)
Jul 19, 2018 1.010 1.050 1.010 1.040 673,621 +0.01(+0.97%)
Jul 18, 2018 1.060 1.070 1.020 1.030 401,728 -0.04(-3.74%)
Jul 17, 2018 1.070 1.070 1.070 1.070 182,491 -0.03(-2.73%)
Jul 16, 2018 1.090 1.120 1.040 1.100 587,297 -0.03(-2.65%)
Jul 13, 2018 1.170 1.180 1.120 1.130 778,971 -0.05(-4.24%)
Jul 12, 2018 1.110 1.210 1.110 1.180 1,682,863 +0.10(+9.26%)
Jul 11, 2018 1.100 1.140 1.040 1.080 2,332,983 +0.01(+0.93%)
Jul 10, 2018 0.9300 1.100 0.9300 1.070 2,756,253 +0.13(+13.83%)
Jul 09, 2018 0.9200 0.9400 0.9200 0.9400 198,758 +0.02(+2.17%)
Jul 06, 2018 0.9000 0.9300 0.9000 0.9200 331,644 +0.02(+2.22%)
Jul 05, 2018 0.9300 0.9300 0.9000 0.9000 114,359 -0.02(-2.17%)
Jul 04, 2018 0.9100 0.9200 0.9000 0.9200 249,315 +0.01(+1.10%)
Jul 03, 2018 0.9300 0.9400 0.9100 0.9100 339,579 -0.03(-3.19%)
Jun 29, 2018 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jun 28, 2018 0.9100 0.9300 0.9000 0.9000 389,173 -0.03(-3.23%)
Jun 27, 2018 0.9000 0.9300 0.8800 0.9300 686,707 +0.04(+4.49%)
Jun 26, 2018 0.8700 0.8900 0.8700 0.8900 248,641 +0.02(+2.30%)
Jun 25, 2018 0.8600 0.8700 0.8500 0.8700 360,548 +0.01(+1.16%)
Jun 22, 2018 0.8600 0.8900 0.8600 0.8600 437,342 +0.01(+1.18%)
Jun 21, 2018 0.8600 0.8700 0.8600 0.8500 421,861 -0.02(-2.30%)
Jun 20, 2018 0.8500 0.8700 0.8500 0.8700 297,945 +0.02(+2.35%)
Jun 19, 2018 0.8600 0.8700 0.8500 0.8500 448,172 -0.01(-1.16%)
Jun 18, 2018 0.8800 0.8800 0.8600 0.8600 199,746 +0.00(+0.00%)
Jun 15, 2018 0.9100 0.8600 0.8600 259,643 -0.05(-5.49%)
Jun 14, 2018 0.8700 0.9100 0.8600 0.9100 347,444 +0.03(+3.41%)
Jun 13, 2018 0.8600 0.8800 0.8600 0.8800 1,299,849 +0.01(+1.15%)
Jun 12, 2018 0.8900 0.8900 0.8600 0.8700 349,726 -0.02(-2.25%)
Jun 11, 2018 0.8900 0.9100 0.8900 0.8900 285,985 -0.01(-1.11%)
Jun 08, 2018 0.9000 0.9100 0.8900 0.9000 145,170 +0.00(+0.00%)
Jun 07, 2018 0.9000 0.9400 0.8900 0.9000 405,199 -0.01(-1.10%)
Jun 06, 2018 0.9100 253,894 +0.00(+0.00%)
Jun 05, 2018 0.8700 0.9200 0.8400 0.9100 583,976 +0.01(+1.11%)
Jun 04, 2018 0.9600 0.9700 0.8900 0.9000 923,148 -0.05(-5.26%)
Jun 01, 2018 0.9600 0.9700 0.9500 0.9500 216,947 -0.01(-1.04%)
May 31, 2018 0.9600 0.9800 0.9600 0.9600 525,915 -0.01(-1.03%)
May 30, 2018 0.9800 0.9900 0.9600 0.9700 535,503 -0.01(-1.02%)
May 29, 2018 1.020 1.030 0.9500 0.9800 941,308 -0.03(-2.97%)
May 28, 2018 1.000 1.010 0.9800 1.010 222,901 -0.03(-2.88%)
May 25, 2018 1.040 1.040 1.000 1.040 575,980 -0.02(-1.89%)
May 24, 2018 1.050 1.080 1.040 1.060 212,407 +0.00(+0.00%)
May 23, 2018 1.090 1.090 1.060 1.060 317,030 -0.04(-3.64%)
May 22, 2018 1.100 1.120 1.080 1.100 829,114 +0.04(+3.77%)
May 18, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
May 17, 2018 1.060 1.090 1.050 1.090 303,165 +0.03(+2.83%)
May 16, 2018 1.050 1.080 1.050 1.060 209,444 -0.02(-1.85%)
May 15, 2018 1.080 1.080 1.040 1.080 205,122 +0.00(+0.00%)
May 14, 2018 1.060 1.080 1.040 1.080 346,474 +0.03(+2.86%)
May 11, 2018 1.090 1.100 1.050 1.050 317,126 -0.02(-1.87%)
May 10, 2018 1.070 1.100 1.060 1.070 743,487 -0.01(-0.93%)
May 09, 2018 1.120 1.130 1.060 1.080 576,598 +0.02(+1.89%)
May 08, 2018 1.040 1.070 1.010 1.060 654,688 +0.01(+0.95%)
May 07, 2018 1.080 1.110 1.040 1.050 609,193 +0.01(+0.96%)
May 04, 2018 1.040 1.070 1.010 1.040 954,999 +0.00(+0.00%)
May 03, 2018 1.080 1.090 1.020 1.040 948,608 -0.06(-5.45%)
May 02, 2018 1.100 1.110 0.9900 1.100 1,845,871 -0.01(-0.90%)
May 01, 2018 1.140 1.150 1.110 1.110 371,970 -0.04(-3.48%)
Apr 30, 2018 1.180 1.190 1.130 1.150 583,655 -0.05(-3.77%)
Apr 27, 2018 1.170 1.210 1.160 1.195 496,348 -0.00(-0.42%)
Apr 26, 2018 1.130 1.210 1.130 1.200 1,466,279 +0.09(+8.11%)
Apr 25, 2018 1.020 1.130 1.000 1.110 1,772,294 +0.10(+9.90%)
Apr 24, 2018 0.9600 1.020 0.9600 1.010 919,107 +0.04(+4.12%)
Apr 23, 2018 0.9600 0.9900 0.9500 0.9700 443,090 +0.00(+0.00%)
Apr 20, 2018 0.9900 0.9900 0.9500 0.9700 386,323 -0.02(-2.02%)
Apr 19, 2018 0.9800 1.040 0.9700 0.9900 1,047,276 +0.02(+2.06%)
Apr 18, 2018 0.9200 0.9800 0.9200 0.9700 1,211,123 +0.05(+5.43%)
Apr 17, 2018 0.9300 0.9400 0.9100 0.9200 220,037 -0.02(-2.13%)
Apr 16, 2018 0.9200 0.9400 0.9200 0.9400 482,683 +0.01(+1.08%)
Apr 13, 2018 0.9100 0.9300 0.9000 0.9300 531,471 +0.01(+1.09%)
Apr 12, 2018 0.9300 0.9300 0.9000 0.9200 188,134 +0.02(+2.22%)
Apr 11, 2018 0.9100 0.9400 0.9000 0.9000 539,896 -0.01(-1.10%)
Apr 10, 2018 0.8900 0.9100 0.8800 0.9100 304,489 +0.03(+3.41%)
Apr 09, 2018 0.8800 0.9100 0.8700 0.8800 98,958 -0.01(-1.12%)
Apr 06, 2018 0.9000 0.9200 0.8700 0.8900 338,676 +0.00(+0.00%)
Apr 05, 2018 0.8400 0.9200 0.8300 0.8900 915,671 +0.06(+7.23%)
Apr 04, 2018 0.8000 0.8400 0.7700 0.8300 1,175,905 +0.01(+1.22%)
Apr 03, 2018 0.8000 0.8200 0.7900 0.8200 180,870 +0.04(+5.13%)
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.