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

Transglobe Energy Cp (NQ: TGA )

N/A 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 28, 2010 5.391 5.523 5.306 5.360 162,749 -0.03(-0.58%)
May 27, 2010 5.174 5.391 5.174 5.391 179,535 +0.29(+5.62%)
May 26, 2010 5.081 5.283 5.081 5.104 156,800 +0.05(+1.08%)
May 25, 2010 4.933 5.065 4.778 5.050 594,636 -0.01(-0.15%)
May 24, 2010 5.298 5.360 5.027 5.058 127,390 -0.21(-3.98%)
May 21, 2010 5.065 5.306 5.034 5.267 235,252 +0.11(+2.11%)
May 20, 2010 5.182 5.476 5.089 5.158 422,909 -0.43(-7.77%)
May 19, 2010 5.608 5.639 5.321 5.593 445,901 -0.05(-0.96%)
May 18, 2010 5.740 5.849 5.585 5.647 371,474 +0.00(+0.00%)
May 17, 2010 5.655 5.694 5.523 5.647 378,858 -0.02(-0.27%)
May 14, 2010 5.663 5.701 5.507 5.663 299,772 -0.11(-1.88%)
May 13, 2010 5.841 5.864 5.771 5.771 232,375 -0.09(-1.59%)
May 12, 2010 5.732 5.888 5.732 5.864 244,858 +0.16(+2.72%)
May 11, 2010 5.771 5.818 5.476 5.709 393,240 +0.12(+2.08%)
May 10, 2010 5.523 5.678 5.484 5.593 321,772 +0.27(+5.10%)
May 07, 2010 5.383 5.407 5.065 5.321 601,003 -0.06(-1.15%)
May 06, 2010 5.632 5.872 4.794 5.383 960,657 -0.20(-3.54%)
May 05, 2010 5.701 5.748 5.546 5.581 487,418 -0.18(-3.16%)
May 04, 2010 5.771 5.794 5.585 5.763 275,884 -0.04(-0.67%)
May 03, 2010 5.763 5.872 5.725 5.802 306,529 +0.01(+0.13%)
Apr 30, 2010 5.833 5.880 5.663 5.794 433,473 +0.04(+0.67%)
Apr 29, 2010 5.523 5.810 5.523 5.756 486,351 +0.22(+4.07%)
Apr 28, 2010 5.337 5.577 5.283 5.531 455,816 +0.17(+3.18%)
Apr 27, 2010 5.570 5.577 5.352 5.360 373,990 -0.28(-4.95%)
Apr 26, 2010 5.597 5.670 5.585 5.639 241,795 -0.05(-0.95%)
Apr 23, 2010 5.678 5.709 5.492 5.694 411,918 +0.02(+0.41%)
Apr 22, 2010 5.531 5.732 5.484 5.670 801,547 +0.12(+2.24%)
Apr 21, 2010 5.469 5.585 5.461 5.546 817,166 +0.09(+1.56%)
Apr 20, 2010 5.321 5.500 5.321 5.461 876,136 +0.16(+2.92%)
Apr 19, 2010 5.151 5.337 4.988 5.306 647,402 +0.16(+3.17%)
Apr 16, 2010 5.174 5.220 4.988 5.143 327,302 -0.05(-1.04%)
Apr 15, 2010 5.182 5.220 5.127 5.197 189,240 +0.02(+0.45%)
Apr 14, 2010 5.120 5.236 5.058 5.174 317,586 +0.02(+0.30%)
Apr 13, 2010 5.042 5.197 4.926 5.158 398,645 +0.09(+1.68%)
Apr 12, 2010 4.949 5.143 4.918 5.073 381,654 +0.13(+2.67%)
Apr 09, 2010 4.802 4.957 4.680 4.941 245,955 +0.18(+3.75%)
Apr 08, 2010 4.848 4.848 4.507 4.763 622,837 -0.13(-2.69%)
Apr 07, 2010 4.902 4.972 4.864 4.895 317,832 -0.04(-0.79%)
Apr 06, 2010 4.895 5.003 4.879 4.933 337,092 +0.05(+0.95%)
Apr 05, 2010 4.864 4.902 4.778 4.887 462,495 +0.15(+3.11%)
Apr 01, 2010 4.522 4.740 4.740 4.740 926,129 +0.24(+5.34%)
Mar 31, 2010 4.212 4.522 4.197 4.499 402,491 +0.28(+6.62%)
Mar 30, 2010 4.166 4.228 4.166 4.220 407,780 +0.05(+1.12%)
Mar 29, 2010 4.166 4.243 4.150 4.173 212,650 +0.01(+0.19%)
Mar 26, 2010 4.259 4.259 4.134 4.166 298,504 -0.05(-1.11%)
Mar 25, 2010 3.855 4.228 3.847 4.212 735,564 +0.40(+10.59%)
Mar 24, 2010 3.661 3.863 3.607 3.809 379,393 +0.15(+4.03%)
Mar 23, 2010 3.560 3.685 3.529 3.661 201,406 +0.10(+2.83%)
Mar 22, 2010 3.436 3.591 3.413 3.560 151,064 +0.12(+3.38%)
Mar 19, 2010 3.553 3.553 3.351 3.444 121,304 -0.10(-2.84%)
Mar 18, 2010 3.591 3.623 3.514 3.545 61,359 -0.02(-0.44%)
Mar 17, 2010 3.669 3.723 3.537 3.560 252,389 -0.08(-2.13%)
Mar 16, 2010 3.545 3.661 3.436 3.638 295,075 +0.14(+3.99%)
Mar 15, 2010 3.491 3.615 3.328 3.498 457,561 +0.11(+3.20%)
Mar 12, 2010 3.359 3.460 3.343 3.390 210,612 +0.06(+1.86%)
Mar 11, 2010 3.545 3.747 3.184 3.328 670,486 -0.22(-6.33%)
Mar 10, 2010 3.336 3.599 3.304 3.553 437,267 +0.23(+7.01%)
Mar 09, 2010 3.064 3.328 3.064 3.320 210,648 +0.21(+6.73%)
Mar 08, 2010 3.056 3.142 3.041 3.111 100,708 +0.07(+2.30%)
Mar 05, 2010 3.025 3.049 2.986 3.041 80,881 +0.05(+1.55%)
Mar 04, 2010 3.029 3.049 2.994 2.994 46,755 -0.02(-0.52%)
Mar 03, 2010 3.010 3.025 3.002 3.010 28,639 +0.02(+0.78%)
Mar 02, 2010 3.002 3.041 2.986 2.986 40,434 +0.00(+0.00%)
Mar 01, 2010 3.126 3.126 2.986 2.986 50,444 +0.00(+0.00%)
Feb 26, 2010 2.979 3.049 2.955 2.986 96,976 +0.01(+0.26%)
Feb 25, 2010 3.025 3.025 2.948 2.979 32,699 -0.06(-2.04%)
Feb 24, 2010 3.025 3.087 2.955 3.041 73,907 +0.04(+1.29%)
Feb 23, 2010 3.118 3.118 2.986 3.002 128,196 -0.13(-4.21%)
Feb 22, 2010 3.118 3.165 3.072 3.134 81,496 +0.00(+0.00%)
Feb 19, 2010 3.087 3.142 3.072 3.134 119,616 +0.01(+0.25%)
Feb 18, 2010 3.041 3.126 3.041 3.126 138,590 +0.09(+2.81%)
Feb 17, 2010 3.010 3.049 2.986 3.041 70,010 +0.02(+0.51%)
Feb 16, 2010 2.963 3.025 2.940 3.025 125,211 +0.04(+1.30%)
Feb 12, 2010 2.955 2.986 2.986 2.986 54,402 +0.02(+0.52%)
Feb 11, 2010 2.893 2.971 2.886 2.971 62,500 +0.07(+2.41%)
Feb 10, 2010 2.878 2.909 2.808 2.901 147,818 -0.02(-0.53%)
Feb 09, 2010 2.940 2.940 2.839 2.917 99,262 +0.05(+1.62%)
Feb 08, 2010 2.886 2.932 2.793 2.870 82,585 +0.05(+1.65%)
Feb 05, 2010 2.816 2.831 2.730 2.824 73,432 +0.01(+0.28%)
Feb 04, 2010 2.979 3.049 2.730 2.816 362,312 -0.17(-5.71%)
Feb 03, 2010 3.002 3.095 2.948 2.986 157,332 -0.02(-0.77%)
Feb 02, 2010 2.917 3.072 2.878 3.010 165,884 +0.10(+3.47%)
Feb 01, 2010 2.793 2.909 2.793 2.909 90,298 +0.16(+5.63%)
Jan 29, 2010 2.839 2.932 2.754 2.754 62,459 -0.06(-2.20%)
Jan 28, 2010 2.738 2.917 2.738 2.816 175,706 +0.03(+1.11%)
Jan 27, 2010 2.738 2.816 2.676 2.785 90,872 +0.03(+1.13%)
Jan 26, 2010 2.692 2.754 2.676 2.754 79,179 +0.03(+1.14%)
Jan 25, 2010 2.723 2.766 2.699 2.723 93,689 +0.05(+1.74%)
Jan 22, 2010 2.676 2.684 2.668 2.676 107,264 -0.02(-0.58%)
Jan 21, 2010 2.769 2.769 2.684 2.692 45,866 -0.05(-1.98%)
Jan 20, 2010 2.746 2.773 2.730 2.746 45,429 -0.05(-1.94%)
Jan 19, 2010 2.816 2.831 2.769 2.800 132,159 -0.02(-0.55%)
Jan 15, 2010 2.855 2.816 2.816 2.816 82,506 -0.08(-2.68%)
Jan 14, 2010 2.893 2.948 2.839 2.893 54,691 +0.02(+0.81%)
Jan 13, 2010 2.847 2.909 2.808 2.870 79,168 +0.05(+1.93%)
Jan 12, 2010 2.932 2.986 2.816 2.816 106,405 -0.07(-2.42%)
Jan 11, 2010 3.010 3.017 2.886 2.886 100,077 -0.12(-3.88%)
Jan 08, 2010 2.893 3.002 2.862 3.002 112,514 +0.11(+3.75%)
Jan 07, 2010 2.855 2.893 2.769 2.893 107,917 +0.06(+2.19%)
Jan 06, 2010 2.777 2.893 2.769 2.831 249,901 +0.06(+2.24%)
Jan 05, 2010 2.715 2.777 2.645 2.769 123,468 +0.10(+3.78%)
Jan 04, 2010 2.599 2.707 2.583 2.668 118,354 +0.09(+3.30%)
Dec 31, 2009 2.606 2.583 2.583 2.583 56,722 -0.02(-0.60%)
Dec 30, 2009 2.568 2.637 2.568 2.599 56,735 +0.02(+0.60%)
Dec 29, 2009 2.583 2.637 2.529 2.583 131,442 +0.04(+1.52%)
Dec 28, 2009 2.583 2.591 2.498 2.544 198,439 -0.06(-2.38%)
Dec 24, 2009 2.692 2.692 2.599 2.606 64,972 -0.12(-4.27%)
Dec 23, 2009 2.730 2.730 2.684 2.723 60,368 +0.02(+0.86%)
Dec 22, 2009 2.676 2.715 2.676 2.699 39,990 +0.05(+1.75%)
Dec 21, 2009 2.692 2.738 2.653 2.653 69,299 -0.02(-0.87%)
Dec 18, 2009 2.761 2.761 2.676 2.676 63,768 -0.03(-1.15%)
Dec 17, 2009 2.646 2.715 2.645 2.707 68,501 +0.04(+1.45%)
Dec 16, 2009 2.707 2.730 2.668 2.668 84,903 -0.04(-1.43%)
Dec 15, 2009 2.552 2.707 2.521 2.707 110,573 +0.14(+5.44%)
Dec 14, 2009 2.575 2.575 2.521 2.568 131,684 -0.02(-0.60%)
Dec 11, 2009 2.653 2.653 2.552 2.583 69,468 -0.09(-3.20%)
Dec 10, 2009 2.606 2.668 2.583 2.668 82,673 +0.06(+2.38%)
Dec 09, 2009 2.684 2.684 2.595 2.606 52,212 -0.06(-2.33%)
Dec 08, 2009 2.699 2.699 2.637 2.668 50,770 -0.06(-2.27%)
Dec 07, 2009 2.738 2.738 2.676 2.730 40,021 +0.02(+0.57%)
Dec 04, 2009 2.800 2.831 2.668 2.715 91,018 -0.06(-2.23%)
Dec 03, 2009 2.831 2.831 2.761 2.777 33,667 -0.02(-0.83%)
Dec 02, 2009 2.824 2.847 2.769 2.800 63,135 -0.03(-1.10%)
Dec 01, 2009 2.769 2.862 2.769 2.831 80,752 +0.07(+2.53%)
Nov 30, 2009 2.870 2.932 2.761 2.761 60,971 -0.08(-2.73%)
Nov 27, 2009 2.870 2.893 2.761 2.839 100,478 -0.12(-4.19%)
Nov 25, 2009 2.839 3.017 2.839 2.963 416,920 +0.16(+5.82%)
Nov 24, 2009 2.800 2.870 2.738 2.800 269,727 +0.01(+0.28%)
Nov 23, 2009 2.793 2.870 2.777 2.793 212,880 +0.04(+1.41%)
Nov 20, 2009 2.637 2.793 2.637 2.754 214,519 +0.09(+3.20%)
Nov 19, 2009 2.715 2.785 2.637 2.668 125,103 -0.06(-2.27%)
Nov 18, 2009 2.777 2.800 2.723 2.730 160,564 -0.05(-1.95%)
Nov 17, 2009 2.754 2.793 2.730 2.785 118,249 +0.00(+0.00%)
Nov 16, 2009 2.878 2.893 2.769 2.785 146,672 -0.09(-3.23%)
Nov 13, 2009 2.707 2.893 2.653 2.878 171,011 +0.16(+6.00%)
Nov 12, 2009 2.785 2.810 2.699 2.715 117,014 -0.05(-1.69%)
Nov 11, 2009 2.754 2.761 2.645 2.761 146,838 -0.01(-0.28%)
Nov 10, 2009 2.824 2.870 2.754 2.769 195,042 -0.05(-1.92%)
Nov 09, 2009 2.878 2.917 2.754 2.824 313,613 -0.02(-0.82%)
Nov 06, 2009 2.909 2.909 2.777 2.847 241,211 -0.16(-5.17%)
Nov 05, 2009 3.118 3.134 2.948 3.002 252,372 -0.10(-3.25%)
Nov 04, 2009 3.142 3.204 3.072 3.103 127,252 +0.02(+0.50%)
Nov 03, 2009 2.893 3.087 2.855 3.087 240,985 +0.19(+6.70%)
Nov 02, 2009 2.986 2.994 2.855 2.893 236,408 -0.05(-1.84%)
Oct 30, 2009 3.103 3.219 2.901 2.948 203,394 -0.12(-4.04%)
Oct 29, 2009 2.994 3.134 2.932 3.072 143,392 +0.06(+2.06%)
Oct 28, 2009 3.180 3.180 2.979 3.010 262,481 -0.18(-5.60%)
Oct 27, 2009 3.258 3.273 3.173 3.188 158,031 -0.07(-2.14%)
Oct 26, 2009 3.421 3.452 3.219 3.258 268,807 -0.18(-5.19%)
Oct 23, 2009 3.460 3.584 3.429 3.436 102,549 -0.06(-1.77%)
Oct 22, 2009 3.545 3.545 3.375 3.498 140,084 +0.05(+1.58%)
Oct 21, 2009 3.405 3.646 3.405 3.444 325,615 +0.00(+0.00%)
Oct 20, 2009 3.351 3.506 3.336 3.444 173,024 -0.02(-0.66%)
Oct 19, 2009 3.429 3.514 3.398 3.467 186,294 +0.05(+1.35%)
Oct 16, 2009 3.444 3.444 3.281 3.421 244,582 -0.04(-1.12%)
Oct 15, 2009 3.444 3.483 3.390 3.460 155,070 +0.02(+0.45%)
Oct 14, 2009 3.514 3.646 3.429 3.444 400,203 +0.12(+3.50%)
Oct 13, 2009 3.180 3.336 3.180 3.328 271,709 +0.21(+6.71%)
Oct 12, 2009 3.227 3.235 3.095 3.118 187,581 +0.01(+0.25%)
Oct 09, 2009 3.025 3.111 3.018 3.111 192,839 +0.09(+3.08%)
Oct 08, 2009 2.955 3.041 2.955 3.017 186,796 +0.06(+2.10%)
Oct 07, 2009 2.963 3.010 2.924 2.955 153,568 +0.00(+0.00%)
Oct 06, 2009 2.839 3.017 2.839 2.955 190,091 +0.09(+2.97%)
Oct 05, 2009 2.746 2.870 2.723 2.870 164,255 +0.05(+1.65%)
Oct 02, 2009 2.668 2.839 2.599 2.824 178,361 +0.12(+4.60%)
Oct 01, 2009 2.785 2.793 2.676 2.699 167,577 -0.07(-2.52%)
Sep 30, 2009 2.684 2.777 2.684 2.769 63,439 +0.06(+2.29%)
Sep 29, 2009 2.699 2.715 2.622 2.707 94,318 +0.02(+0.87%)
Sep 28, 2009 2.692 2.738 2.645 2.684 95,810 +0.02(+0.87%)
Sep 25, 2009 2.645 2.722 2.645 2.661 65,847 -0.01(-0.29%)
Sep 24, 2009 2.761 2.793 2.661 2.668 150,871 -0.12(-4.18%)
Sep 23, 2009 2.831 2.870 2.785 2.785 81,946 -0.04(-1.37%)
Sep 22, 2009 2.831 2.932 2.808 2.824 120,003 +0.00(+0.00%)
Sep 21, 2009 2.824 2.868 2.720 2.824 270,747 -0.07(-2.41%)
Sep 18, 2009 2.824 2.924 2.715 2.893 382,573 +0.07(+2.47%)
Sep 17, 2009 2.715 2.839 2.715 2.824 296,414 +0.06(+2.22%)
Sep 16, 2009 2.606 2.816 2.606 2.762 216,116 +0.14(+5.35%)
Sep 15, 2009 2.560 2.676 2.537 2.622 130,300 +0.05(+1.81%)
Sep 14, 2009 2.599 2.599 2.521 2.575 227,618 -0.03(-1.19%)
Sep 11, 2009 2.668 2.715 2.560 2.606 154,798 -0.07(-2.61%)
Sep 10, 2009 2.645 2.715 2.606 2.676 163,725 +0.02(+0.88%)
Sep 09, 2009 2.637 2.692 2.637 2.653 74,006 +0.04(+1.48%)
Sep 08, 2009 2.575 2.676 2.575 2.614 144,993 +0.09(+3.37%)
Sep 04, 2009 2.428 2.568 2.381 2.529 221,112 +0.12(+5.16%)
Sep 03, 2009 2.405 2.490 2.374 2.405 102,954 +0.00(+0.00%)
Sep 02, 2009 2.350 2.428 2.350 2.405 83,257 +0.02(+0.65%)
Sep 01, 2009 2.428 2.443 2.327 2.389 295,740 -0.02(-0.64%)
Aug 31, 2009 2.405 2.443 2.336 2.405 175,400 -0.06(-2.52%)
Aug 28, 2009 2.428 2.490 2.428 2.467 100,251 +0.02(+0.95%)
Aug 27, 2009 2.443 2.443 2.327 2.443 171,509 +0.02(+0.64%)
Aug 26, 2009 2.482 2.482 2.374 2.428 107,488 -0.08(-3.09%)
Aug 25, 2009 2.521 2.552 2.459 2.506 169,279 -0.04(-1.52%)
Aug 24, 2009 2.490 2.552 2.490 2.544 172,599 +0.06(+2.50%)
Aug 21, 2009 2.436 2.506 2.397 2.482 335,701 +0.05(+1.91%)
Aug 20, 2009 2.405 2.436 2.350 2.436 94,247 +0.05(+2.28%)
Aug 19, 2009 2.343 2.412 2.343 2.381 61,909 -0.02(-0.65%)
Aug 18, 2009 2.366 2.397 2.366 2.397 90,212 +0.02(+0.65%)
Aug 17, 2009 2.389 2.397 2.358 2.381 195,883 -0.08(-3.15%)
Aug 14, 2009 2.482 2.506 2.436 2.459 219,607 -0.02(-0.63%)
Aug 13, 2009 2.436 2.498 2.412 2.474 236,098 +0.06(+2.57%)
Aug 12, 2009 2.397 2.451 2.366 2.412 119,392 -0.01(-0.32%)
Aug 11, 2009 2.459 2.467 2.366 2.420 150,545 -0.02(-0.64%)
Aug 10, 2009 2.374 2.505 2.374 2.436 145,824 +0.03(+1.29%)
Aug 07, 2009 2.451 2.474 2.366 2.405 310,644 -0.05(-1.90%)
Aug 06, 2009 2.420 2.490 2.265 2.451 440,593 -0.09(-3.66%)
Aug 05, 2009 2.443 2.591 2.443 2.544 249,423 +0.05(+1.86%)
Aug 04, 2009 2.506 2.513 2.412 2.498 110,301 -0.02(-0.62%)
Aug 03, 2009 2.459 2.521 2.374 2.513 211,273 +0.10(+4.18%)
Jul 31, 2009 2.412 2.459 2.389 2.412 160,951 +0.00(+0.00%)
Jul 30, 2009 2.319 2.443 2.319 2.412 166,660 +0.09(+3.67%)
Jul 29, 2009 2.327 2.327 2.242 2.327 148,175 -0.02(-0.66%)
Jul 28, 2009 2.327 2.358 2.296 2.343 243,560 +0.01(+0.33%)
Jul 27, 2009 2.327 2.366 2.304 2.335 261,354 +0.00(+0.00%)
Jul 24, 2009 2.335 2.350 2.327 2.335 143,418 +0.01(+0.33%)
Jul 23, 2009 2.304 2.358 2.281 2.327 239,868 +0.04(+1.69%)
Jul 22, 2009 2.250 2.296 2.234 2.288 272,922 +0.04(+1.72%)
Jul 21, 2009 2.250 2.265 2.187 2.250 367,427 +0.03(+1.40%)
Jul 20, 2009 2.242 2.250 2.167 2.219 364,945 +0.02(+1.06%)
Jul 17, 2009 2.048 2.226 2.048 2.195 551,864 +0.15(+7.20%)
Jul 16, 2009 1.963 2.048 1.916 2.048 209,116 +0.05(+2.72%)
Jul 15, 2009 1.931 1.994 1.931 1.994 143,801 +0.07(+3.63%)
Jul 14, 2009 1.939 1.963 1.869 1.924 124,019 -0.02(-1.12%)
Jul 13, 2009 1.978 1.978 1.831 1.945 139,035 -0.00(-0.08%)
Jul 10, 2009 1.738 2.009 1.738 1.947 325,148 +0.16(+9.13%)
Jul 09, 2009 1.753 1.877 1.714 1.784 274,777 +0.00(+0.00%)
Jul 08, 2009 1.900 1.900 1.738 1.784 215,204 -0.10(-5.35%)
Jul 07, 2009 1.916 1.970 1.877 1.885 129,118 -0.05(-2.41%)
Jul 06, 2009 2.017 2.017 1.908 1.931 199,710 -0.11(-5.32%)
Jul 02, 2009 2.032 2.071 2.032 2.040 36,534 -0.07(-3.31%)
Jul 01, 2009 2.048 2.156 2.032 2.110 116,784 +0.04(+1.87%)
Jun 30, 2009 2.094 2.133 2.048 2.071 115,860 -0.05(-2.20%)
Jun 29, 2009 2.133 2.172 2.118 2.118 146,189 +0.00(+0.00%)
Jun 26, 2009 2.071 2.133 2.048 2.118 105,763 +0.05(+2.63%)
Jun 25, 2009 2.087 2.132 2.056 2.063 113,226 -0.07(-3.27%)
Jun 24, 2009 2.102 2.172 2.079 2.133 205,856 +0.12(+5.77%)
Jun 23, 2009 2.032 2.048 2.014 2.017 174,814 -0.05(-2.26%)
Jun 22, 2009 2.079 2.079 2.009 2.063 212,517 -0.04(-1.85%)
Jun 19, 2009 2.094 2.133 2.071 2.102 106,212 +0.02(+1.12%)
Jun 18, 2009 2.110 2.110 2.063 2.079 51,505 +0.00(+0.00%)
Jun 17, 2009 2.102 2.133 2.017 2.079 265,759 +0.00(+0.00%)
Jun 16, 2009 2.133 2.141 2.063 2.079 134,756 -0.02(-0.74%)
Jun 15, 2009 2.211 2.211 2.063 2.094 219,070 -0.12(-5.59%)
Jun 12, 2009 2.242 2.250 2.172 2.219 279,066 -0.04(-1.70%)
Jun 11, 2009 2.234 2.366 2.219 2.257 508,819 +0.02(+1.03%)
Jun 10, 2009 2.172 2.250 2.172 2.234 465,253 +0.09(+3.97%)
Jun 09, 2009 2.110 2.187 2.110 2.149 102,655 +0.03(+1.47%)
Jun 08, 2009 2.118 2.141 2.079 2.118 74,706 -0.05(-2.15%)
Jun 05, 2009 2.195 2.195 2.102 2.164 195,057 -0.02(-1.06%)
Jun 04, 2009 2.149 2.211 2.094 2.187 206,022 +0.07(+3.30%)
Jun 03, 2009 2.250 2.250 2.079 2.118 145,021 -0.11(-4.88%)
Jun 02, 2009 2.125 2.226 2.125 2.226 295,544 +0.12(+5.51%)
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.