Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

3.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 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 (%)
May 31, 2006 3.972 4.026 3.894 3.979 112,801 +0.03(+0.79%)
May 30, 2006 3.995 4.065 3.925 3.948 140,646 -0.02(-0.59%)
May 26, 2006 3.964 4.034 3.933 3.972 130,591 +0.00(+0.00%)
May 25, 2006 3.879 4.034 3.879 3.972 165,269 +0.18(+4.76%)
May 24, 2006 3.902 3.979 3.770 3.791 192,084 -0.15(-3.79%)
May 23, 2006 3.879 3.995 3.879 3.941 224,184 +0.18(+4.74%)
May 22, 2006 3.801 3.801 3.685 3.762 320,742 -0.08(-2.02%)
May 19, 2006 3.902 3.902 3.723 3.840 369,214 -0.07(-1.79%)
May 18, 2006 4.003 4.003 3.863 3.910 319,839 -0.09(-2.33%)
May 17, 2006 4.119 4.189 4.003 4.003 197,498 -0.10(-2.46%)
May 16, 2006 4.026 4.166 4.018 4.104 313,265 +0.05(+1.34%)
May 15, 2006 4.127 4.158 3.995 4.049 486,656 -0.18(-4.22%)
May 12, 2006 4.352 4.421 4.220 4.228 268,918 -0.16(-3.54%)
May 11, 2006 4.569 4.569 4.344 4.383 265,437 -0.12(-2.75%)
May 10, 2006 4.569 4.569 4.414 4.507 202,784 -0.02(-0.51%)
May 09, 2006 4.437 4.553 4.437 4.530 206,007 +0.07(+1.57%)
May 08, 2006 4.507 4.530 4.398 4.460 322,160 -0.05(-1.20%)
May 05, 2006 4.615 4.670 4.507 4.515 303,596 -0.02(-0.51%)
May 04, 2006 4.538 4.577 4.515 4.538 205,749 +0.00(+0.00%)
May 03, 2006 4.577 4.608 4.468 4.538 199,819 -0.04(-0.85%)
May 02, 2006 4.623 4.685 4.577 4.577 208,456 -0.00(-0.00%)
May 01, 2006 4.546 4.716 4.499 4.577 455,587 +0.02(+0.51%)
Apr 28, 2006 4.615 4.654 4.538 4.553 260,925 -0.04(-0.84%)
Apr 27, 2006 4.631 4.662 4.522 4.592 269,433 -0.08(-1.66%)
Apr 26, 2006 4.615 4.677 4.615 4.670 189,119 +0.05(+1.18%)
Apr 25, 2006 4.701 4.731 4.538 4.615 382,105 -0.07(-1.49%)
Apr 24, 2006 4.693 4.740 4.654 4.685 286,579 -0.01(-0.17%)
Apr 21, 2006 4.615 4.709 4.615 4.693 278,457 +0.06(+1.34%)
Apr 20, 2006 4.693 4.693 4.600 4.631 160,757 -0.06(-1.32%)
Apr 19, 2006 4.615 4.693 4.592 4.693 255,768 +0.03(+0.67%)
Apr 18, 2006 4.654 4.693 4.654 4.662 265,952 +0.01(+0.17%)
Apr 17, 2006 4.623 4.693 4.600 4.654 255,897 +0.05(+1.18%)
Apr 13, 2006 4.577 4.615 4.546 4.600 81,861 +0.02(+0.51%)
Apr 12, 2006 4.522 4.654 4.522 4.577 152,378 +0.01(+0.17%)
Apr 11, 2006 4.732 4.809 4.499 4.569 756,605 -0.16(-3.44%)
Apr 10, 2006 4.615 4.771 4.608 4.732 792,831 +0.16(+3.39%)
Apr 07, 2006 4.421 4.592 4.421 4.577 636,327 +0.16(+3.51%)
Apr 06, 2006 4.212 4.437 4.134 4.421 567,873 +0.29(+6.94%)
Apr 05, 2006 4.072 4.166 4.072 4.134 263,503 +0.04(+0.95%)
Apr 04, 2006 4.134 4.150 4.041 4.096 253,577 -0.04(-0.94%)
Apr 03, 2006 4.166 4.181 4.080 4.134 618,021 -0.04(-0.93%)
Mar 31, 2006 4.181 4.181 4.057 4.173 277,555 -0.01(-0.19%)
Mar 30, 2006 4.204 4.228 4.173 4.181 267,499 -0.01(-0.19%)
Mar 29, 2006 4.228 4.259 4.158 4.189 244,295 +0.00(+0.00%)
Mar 28, 2006 4.189 4.228 4.150 4.189 538,222 -0.03(-0.74%)
Mar 27, 2006 4.266 4.290 4.204 4.220 308,624 -0.06(-1.45%)
Mar 24, 2006 4.266 4.328 4.251 4.282 195,951 +0.00(+0.00%)
Mar 23, 2006 4.197 4.305 4.197 4.282 181,771 +0.09(+2.03%)
Mar 22, 2006 4.150 4.305 4.103 4.197 228,180 +0.01(+0.19%)
Mar 21, 2006 4.204 4.266 4.127 4.189 173,391 -0.06(-1.46%)
Mar 20, 2006 4.274 4.313 4.189 4.251 321,257 -0.08(-1.79%)
Mar 17, 2006 4.375 4.375 4.305 4.328 245,842 -0.02(-0.53%)
Mar 16, 2006 4.383 4.398 4.336 4.352 181,255 +0.01(+0.18%)
Mar 15, 2006 4.313 4.367 4.290 4.344 250,225 +0.02(+0.54%)
Mar 14, 2006 4.344 4.383 4.305 4.321 190,666 +0.02(+0.36%)
Mar 13, 2006 4.274 4.375 4.274 4.305 286,321 +0.02(+0.54%)
Mar 10, 2006 4.251 4.297 4.220 4.282 220,316 +0.01(+0.18%)
Mar 09, 2006 4.530 4.553 4.150 4.274 861,156 -0.21(-4.67%)
Mar 08, 2006 4.437 4.561 4.383 4.484 300,502 -0.12(-2.53%)
Mar 07, 2006 4.786 4.786 4.514 4.600 371,277 -0.08(-1.66%)
Mar 06, 2006 4.553 4.825 4.421 4.677 665,462 +0.07(+1.52%)
Mar 03, 2006 4.685 4.768 4.553 4.608 390,872 -0.12(-2.46%)
Mar 02, 2006 4.359 4.732 4.352 4.724 585,405 +0.37(+8.56%)
Mar 01, 2006 4.414 4.453 4.344 4.352 257,186 -0.07(-1.58%)
Feb 28, 2006 4.530 4.530 4.390 4.421 327,703 -0.11(-2.40%)
Feb 27, 2006 4.732 4.732 4.460 4.530 331,184 -0.16(-3.47%)
Feb 24, 2006 4.732 4.809 4.584 4.693 905,890 +0.28(+6.33%)
Feb 23, 2006 4.414 4.484 4.367 4.414 267,499 +0.00(+0.00%)
Feb 22, 2006 4.499 4.499 4.383 4.414 219,414 -0.07(-1.56%)
Feb 21, 2006 4.499 4.569 4.429 4.484 256,284 +0.03(+0.70%)
Feb 17, 2006 4.421 4.491 4.336 4.453 463,967 +0.05(+1.06%)
Feb 16, 2006 4.034 4.406 4.034 4.406 537,964 +0.40(+9.86%)
Feb 15, 2006 4.344 4.344 3.995 4.010 578,960 -0.22(-5.31%)
Feb 14, 2006 4.158 4.321 4.104 4.235 368,311 +0.06(+1.49%)
Feb 13, 2006 4.437 4.460 4.173 4.173 612,736 -0.31(-6.92%)
Feb 10, 2006 4.584 4.600 4.453 4.484 552,532 -0.12(-2.69%)
Feb 09, 2006 4.646 4.786 4.538 4.608 519,014 -0.04(-0.83%)
Feb 08, 2006 4.732 4.740 4.507 4.646 385,715 -0.08(-1.64%)
Feb 07, 2006 4.918 4.918 4.577 4.724 734,432 -0.19(-3.94%)
Feb 06, 2006 4.677 4.926 4.677 4.918 860,382 +0.25(+5.32%)
Feb 03, 2006 4.499 4.670 4.460 4.670 575,479 +0.22(+5.06%)
Feb 02, 2006 4.608 4.693 4.344 4.445 684,799 -0.17(-3.70%)
Feb 01, 2006 4.771 4.794 4.538 4.615 896,866 -0.13(-2.78%)
Jan 31, 2006 4.577 4.747 4.538 4.747 859,996 +0.22(+4.79%)
Jan 30, 2006 4.305 4.538 4.305 4.530 529,198 +0.22(+5.23%)
Jan 27, 2006 4.359 4.383 4.166 4.305 332,473 -0.04(-0.89%)
Jan 26, 2006 4.344 4.383 4.344 4.344 285,161 +0.04(+0.90%)
Jan 25, 2006 4.282 4.476 4.282 4.305 604,098 +0.03(+0.73%)
Jan 24, 2006 4.228 4.344 4.189 4.274 409,564 +0.09(+2.04%)
Jan 23, 2006 4.072 4.251 4.072 4.189 562,330 +0.14(+3.45%)
Jan 20, 2006 4.041 4.111 4.026 4.049 315,069 +0.03(+0.77%)
Jan 19, 2006 3.894 4.034 3.894 4.018 195,049 +0.05(+1.17%)
Jan 18, 2006 4.041 4.041 3.894 3.972 256,155 -0.06(-1.54%)
Jan 17, 2006 4.018 4.057 3.941 4.034 374,628 +0.05(+1.17%)
Jan 13, 2006 4.026 4.034 3.964 3.987 147,350 -0.03(-0.77%)
Jan 12, 2006 4.003 4.057 4.003 4.018 257,186 +0.04(+0.97%)
Jan 11, 2006 3.879 4.003 3.879 3.979 325,254 +0.06(+1.58%)
Jan 10, 2006 3.902 3.956 3.855 3.917 417,686 +0.00(+0.00%)
Jan 09, 2006 3.995 3.995 3.879 3.917 402,603 -0.08(-1.94%)
Jan 06, 2006 3.948 4.041 3.925 3.995 317,132 +0.03(+0.78%)
Jan 05, 2006 4.034 4.034 3.925 3.964 392,290 -0.07(-1.73%)
Jan 04, 2006 4.034 4.065 4.010 4.034 263,761 +0.00(+0.00%)
Jan 03, 2006 3.964 4.072 3.964 4.034 466,674 +0.06(+1.56%)
Dec 30, 2005 4.096 4.127 3.863 3.972 1,063,167 -0.17(-4.12%)
Dec 29, 2005 3.964 4.142 3.964 4.142 352,197 +0.12(+3.09%)
Dec 28, 2005 4.010 4.142 4.003 4.018 336,856 +0.01(+0.19%)
Dec 27, 2005 4.142 4.150 3.933 4.010 483,562 -0.16(-3.72%)
Dec 23, 2005 4.173 4.173 4.111 4.166 434,187 -0.01(-0.19%)
Dec 22, 2005 4.181 4.414 4.111 4.173 218,898 -0.04(-0.92%)
Dec 21, 2005 4.290 4.336 4.212 4.212 192,986 -0.08(-1.81%)
Dec 20, 2005 4.181 4.359 4.181 4.290 421,940 +0.12(+2.79%)
Dec 19, 2005 4.197 4.344 4.142 4.173 352,713 -0.02(-0.37%)
Dec 16, 2005 4.305 4.390 4.150 4.189 354,002 -0.21(-4.76%)
Dec 15, 2005 4.522 4.522 4.383 4.398 221,348 -0.10(-2.24%)
Dec 14, 2005 4.507 4.569 4.429 4.499 443,211 +0.00(+0.00%)
Dec 13, 2005 4.414 4.538 4.344 4.499 647,543 +0.12(+2.65%)
Dec 12, 2005 4.228 4.383 4.228 4.383 528,038 +0.17(+4.05%)
Dec 09, 2005 4.297 4.313 4.135 4.212 341,368 -0.08(-1.81%)
Dec 08, 2005 4.282 4.491 4.228 4.290 393,321 +0.01(+0.18%)
Dec 07, 2005 4.158 4.290 4.158 4.282 607,450 +0.12(+2.99%)
Dec 06, 2005 4.103 4.166 4.049 4.158 389,325 +0.08(+1.90%)
Dec 05, 2005 4.034 4.111 4.018 4.080 355,936 +0.06(+1.54%)
Dec 02, 2005 4.080 4.150 4.003 4.018 376,820 -0.05(-1.33%)
Dec 01, 2005 4.034 4.111 4.018 4.072 331,442 +0.06(+1.55%)
Nov 30, 2005 3.972 4.088 3.964 4.010 327,703 +0.05(+1.17%)
Nov 29, 2005 4.034 4.034 3.917 3.964 143,225 +0.03(+0.79%)
Nov 28, 2005 3.956 3.987 3.902 3.933 392,548 -0.06(-1.55%)
Nov 25, 2005 4.080 4.080 3.917 3.995 542,348 -0.19(-4.63%)
Nov 23, 2005 4.305 4.305 4.111 4.189 224,313 -0.12(-2.88%)
Nov 22, 2005 4.266 4.491 4.266 4.313 495,809 +0.05(+1.09%)
Nov 21, 2005 3.995 4.305 3.979 4.266 550,598 +0.29(+7.42%)
Nov 18, 2005 4.034 4.065 3.941 3.972 223,926 -0.11(-2.66%)
Nov 17, 2005 4.065 4.096 3.979 4.080 217,867 +0.03(+0.77%)
Nov 16, 2005 3.894 4.065 3.879 4.049 339,950 +0.14(+3.57%)
Nov 15, 2005 3.879 4.003 3.801 3.910 362,897 +0.03(+0.80%)
Nov 14, 2005 3.925 4.018 3.863 3.879 258,089 -0.03(-0.79%)
Nov 11, 2005 3.894 3.917 3.840 3.910 224,828 +0.02(+0.40%)
Nov 10, 2005 4.072 4.072 3.848 3.894 367,667 -0.16(-3.83%)
Nov 09, 2005 4.065 4.142 3.965 4.049 190,795 -0.02(-0.38%)
Nov 08, 2005 3.972 4.103 3.948 4.065 217,996 +0.07(+1.75%)
Nov 07, 2005 4.134 4.134 3.948 3.995 281,809 -0.15(-3.56%)
Nov 04, 2005 4.266 4.274 4.088 4.142 356,193 -0.14(-3.26%)
Nov 03, 2005 4.305 4.359 4.235 4.282 579,991 +0.00(+0.00%)
Nov 02, 2005 4.212 4.321 4.189 4.282 761,504 +0.12(+2.99%)
Nov 01, 2005 3.762 4.166 3.762 4.158 917,621 +0.38(+10.06%)
Oct 31, 2005 3.692 3.917 3.692 3.778 202,784 +0.09(+2.31%)
Oct 28, 2005 3.700 3.723 3.568 3.692 272,398 -0.01(-0.21%)
Oct 27, 2005 3.879 3.902 3.677 3.700 326,543 -0.13(-3.44%)
Oct 26, 2005 3.948 3.995 3.770 3.832 474,796 -0.10(-2.56%)
Oct 25, 2005 3.793 3.987 3.778 3.933 843,881 +0.21(+5.62%)
Oct 24, 2005 3.599 3.723 3.483 3.723 394,739 +0.06(+1.70%)
Oct 21, 2005 3.460 3.708 3.336 3.661 526,749 +0.12(+3.28%)
Oct 20, 2005 3.847 3.894 3.514 3.545 621,631 -0.29(-7.68%)
Oct 19, 2005 3.941 3.964 3.762 3.840 574,061 -0.12(-3.13%)
Oct 18, 2005 4.142 4.189 3.886 3.964 376,433 -0.20(-4.84%)
Oct 17, 2005 4.228 4.328 4.150 4.166 247,131 +0.00(+0.00%)
Oct 14, 2005 4.034 4.243 4.018 4.166 501,739 +0.14(+3.47%)
Oct 13, 2005 4.290 4.290 3.964 4.026 709,551 -0.27(-6.32%)
Oct 12, 2005 4.646 4.646 4.282 4.297 673,842 -0.33(-7.20%)
Oct 11, 2005 4.313 4.646 4.313 4.631 478,405 +0.33(+7.57%)
Oct 10, 2005 4.654 4.654 4.266 4.305 372,952 -0.17(-3.81%)
Oct 07, 2005 4.507 4.515 4.460 4.476 374,242 +0.00(+0.00%)
Oct 06, 2005 4.685 4.685 4.460 4.476 718,189 -0.21(-4.47%)
Oct 05, 2005 4.654 4.732 4.453 4.685 1,116,280 +0.02(+0.33%)
Oct 04, 2005 4.794 4.802 4.662 4.670 549,954 -0.14(-2.90%)
Oct 03, 2005 4.887 4.910 4.771 4.809 339,048 -0.07(-1.43%)
Sep 30, 2005 4.910 4.926 4.856 4.879 235,271 -0.05(-0.94%)
Sep 29, 2005 4.887 5.042 4.887 4.926 482,402 +0.00(+0.00%)
Sep 28, 2005 4.972 4.972 4.856 4.926 324,609 -0.04(-0.78%)
Sep 27, 2005 5.019 5.019 4.864 4.964 257,960 -0.04(-0.78%)
Sep 26, 2005 4.895 5.011 4.809 5.003 351,424 +0.12(+2.38%)
Sep 23, 2005 4.887 5.042 4.732 4.887 430,707 -0.12(-2.33%)
Sep 22, 2005 5.298 5.298 4.848 5.003 745,776 -0.21(-4.02%)
Sep 21, 2005 5.236 5.391 4.972 5.213 969,445 +0.27(+5.49%)
Sep 20, 2005 4.871 4.980 4.864 4.941 542,863 +0.07(+1.43%)
Sep 19, 2005 4.693 4.879 4.623 4.871 618,021 +0.26(+5.72%)
Sep 16, 2005 4.608 4.631 4.561 4.608 535,902 -0.02(-0.50%)
Sep 15, 2005 4.724 4.724 4.569 4.631 381,332 -0.07(-1.49%)
Sep 14, 2005 4.724 4.794 4.677 4.701 379,269 +0.02(+0.33%)
Sep 13, 2005 4.732 4.747 4.670 4.685 261,698 +0.01(+0.17%)
Sep 12, 2005 4.747 4.794 4.615 4.677 848,135 -0.09(-1.79%)
Sep 09, 2005 4.693 4.817 4.670 4.763 317,777 +0.06(+1.32%)
Sep 08, 2005 4.771 4.802 4.677 4.701 258,733 -0.06(-1.30%)
Sep 07, 2005 4.778 4.856 4.716 4.763 330,797 -0.04(-0.81%)
Sep 06, 2005 4.848 4.887 4.732 4.802 478,148 -0.09(-1.90%)
Sep 02, 2005 5.003 5.081 4.856 4.895 436,121 -0.09(-1.87%)
Sep 01, 2005 4.833 5.011 4.833 4.988 648,961 +0.16(+3.21%)
Aug 31, 2005 4.864 4.887 4.786 4.833 482,273 -0.02(-0.32%)
Aug 30, 2005 4.902 4.972 4.771 4.848 321,386 -0.02(-0.32%)
Aug 29, 2005 4.918 4.996 4.786 4.864 453,654 +0.14(+2.96%)
Aug 26, 2005 4.825 4.918 4.693 4.724 458,424 -0.12(-2.56%)
Aug 25, 2005 5.065 5.158 4.833 4.848 727,213 -0.19(-3.85%)
Aug 24, 2005 4.848 5.042 4.778 5.042 412,916 +0.18(+3.67%)
Aug 23, 2005 5.019 5.065 4.778 4.864 320,871 -0.10(-2.03%)
Aug 22, 2005 4.910 4.996 4.864 4.964 429,031 +0.17(+3.56%)
Aug 19, 2005 4.615 4.817 4.592 4.794 356,193 +0.19(+4.22%)
Aug 18, 2005 4.639 4.639 4.538 4.600 390,098 -0.03(-0.67%)
Aug 17, 2005 4.693 4.786 4.584 4.631 938,248 -0.14(-2.93%)
Aug 16, 2005 4.926 4.933 4.771 4.771 326,285 -0.17(-3.45%)
Aug 15, 2005 5.073 5.112 4.926 4.941 220,187 -0.12(-2.45%)
Aug 12, 2005 5.027 5.213 5.011 5.065 380,816 +0.03(+0.62%)
Aug 11, 2005 4.972 5.057 4.941 5.034 453,911 +0.09(+1.88%)
Aug 10, 2005 4.949 4.957 4.809 4.941 620,470 +0.01(+0.16%)
Aug 09, 2005 5.003 5.058 4.926 4.933 303,080 -0.05(-1.09%)
Aug 08, 2005 4.871 5.127 4.825 4.988 487,558 +0.15(+3.05%)
Aug 05, 2005 4.879 4.933 4.747 4.840 384,813 -0.07(-1.42%)
Aug 04, 2005 4.980 5.019 4.895 4.910 372,050 -0.05(-1.09%)
Aug 03, 2005 5.027 5.089 4.887 4.964 582,054 -0.05(-1.08%)
Aug 02, 2005 5.275 5.283 4.871 5.019 1,120,921 -0.26(-4.85%)
Aug 01, 2005 5.352 5.376 5.189 5.275 667,267 +0.04(+0.74%)
Jul 29, 2005 5.081 5.391 5.050 5.236 1,201,493 +0.26(+5.30%)
Jul 28, 2005 4.833 4.980 4.833 4.972 418,202 +0.16(+3.22%)
Jul 27, 2005 4.693 4.840 4.693 4.817 341,884 +0.09(+1.80%)
Jul 26, 2005 4.693 4.732 4.615 4.732 349,877 +0.03(+0.66%)
Jul 25, 2005 4.794 4.809 4.538 4.701 1,067,292 -0.12(-2.42%)
Jul 22, 2005 4.848 4.902 4.747 4.817 457,263 -0.07(-1.43%)
Jul 21, 2005 4.895 4.964 4.848 4.887 406,857 -0.04(-0.79%)
Jul 20, 2005 4.926 5.027 4.794 4.926 420,522 +0.05(+1.11%)
Jul 19, 2005 4.957 4.957 4.840 4.871 410,854 -0.04(-0.79%)
Jul 18, 2005 5.057 5.057 4.794 4.910 570,838 -0.14(-2.76%)
Jul 15, 2005 5.042 5.104 5.003 5.050 372,437 -0.05(-0.91%)
Jul 14, 2005 5.252 5.298 5.065 5.096 588,628 -0.15(-2.81%)
Jul 13, 2005 5.422 5.445 5.244 5.244 573,158 -0.16(-2.87%)
Jul 12, 2005 5.337 5.492 5.337 5.399 760,989 +0.09(+1.61%)
Jul 11, 2005 5.337 5.438 5.275 5.314 473,764 -0.07(-1.30%)
Jul 08, 2005 5.469 5.507 5.337 5.383 314,296 -0.09(-1.56%)
Jul 07, 2005 5.321 5.492 5.213 5.469 496,840 +0.06(+1.15%)
Jul 06, 2005 5.407 5.546 5.290 5.407 570,709 +0.01(+0.14%)
Jul 05, 2005 5.236 5.438 5.197 5.399 587,210 +0.22(+4.35%)
Jul 01, 2005 5.127 5.236 5.027 5.174 236,044 +0.05(+0.91%)
Jun 30, 2005 4.980 5.174 4.980 5.127 332,602 +0.07(+1.38%)
Jun 29, 2005 5.120 5.120 4.817 5.058 918,523 -0.04(-0.76%)
Jun 28, 2005 5.616 5.670 5.042 5.096 1,714,062 -0.51(-9.13%)
Jun 27, 2005 5.360 5.701 5.360 5.608 1,055,690 +0.25(+4.63%)
Jun 24, 2005 5.368 5.461 5.275 5.360 336,985 -0.04(-0.72%)
Jun 23, 2005 5.352 5.476 5.352 5.399 544,539 +0.05(+0.87%)
Jun 22, 2005 5.345 5.368 5.290 5.352 431,609 +0.01(+0.15%)
Jun 21, 2005 5.407 5.430 5.306 5.345 552,661 -0.05(-1.01%)
Jun 20, 2005 5.306 5.469 5.259 5.399 790,897 +0.24(+4.66%)
Jun 17, 2005 5.081 5.158 5.042 5.158 653,473 +0.16(+3.10%)
Jun 16, 2005 5.027 5.042 4.972 5.003 331,313 +0.01(+0.16%)
Jun 15, 2005 4.895 5.042 4.895 4.996 344,591 +0.12(+2.55%)
Jun 14, 2005 5.058 5.081 4.732 4.871 684,284 -0.14(-2.79%)
Jun 13, 2005 4.972 5.042 4.926 5.011 629,237 +0.09(+1.89%)
Jun 10, 2005 4.732 4.949 4.732 4.918 755,445 +0.20(+4.28%)
Jun 09, 2005 4.577 4.740 4.499 4.716 567,099 +0.22(+4.83%)
Jun 08, 2005 4.344 4.623 4.290 4.499 480,597 +0.16(+3.57%)
Jun 07, 2005 4.732 4.755 4.344 4.344 679,514 -0.33(-6.98%)
Jun 06, 2005 4.499 4.685 4.460 4.670 653,473 +0.36(+8.27%)
Jun 03, 2005 4.158 4.336 4.158 4.313 308,366 +0.18(+4.32%)
Jun 02, 2005 4.158 4.266 4.111 4.134 392,419 -0.04(-0.93%)
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.