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

Baytex Energy Corp (NY: BTE )

3.300 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 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 (%)
Nov 30, 2015 4.218 4.326 4.066 4.100 2,298,080 -0.06(-1.42%)
Nov 27, 2015 4.355 4.463 4.149 4.159 1,182,150 -0.32(-7.22%)
Nov 25, 2015 4.208 4.483 4.483 4.483 2,654,554 +0.11(+2.47%)
Nov 24, 2015 4.022 4.454 3.983 4.375 3,244,082 +0.50(+12.91%)
Nov 23, 2015 3.943 4.100 3.855 3.875 1,853,747 -0.10(-2.47%)
Nov 20, 2015 4.032 4.149 3.865 3.973 2,534,728 -0.09(-2.17%)
Nov 19, 2015 4.228 4.355 4.032 4.061 1,642,168 -0.27(-6.33%)
Nov 18, 2015 4.326 4.493 4.159 4.336 1,963,254 +0.06(+1.38%)
Nov 17, 2015 4.454 4.463 4.120 4.277 2,512,993 -0.27(-6.03%)
Nov 16, 2015 3.894 4.571 3.894 4.552 3,587,952 +0.67(+17.17%)
Nov 13, 2015 3.786 3.992 3.649 3.885 1,946,536 +0.06(+1.54%)
Nov 12, 2015 3.943 4.098 3.796 3.826 2,285,100 -0.25(-6.02%)
Nov 11, 2015 4.503 4.557 4.051 4.071 2,774,992 -0.42(-9.39%)
Nov 10, 2015 4.522 4.767 4.454 4.493 2,387,488 -0.11(-2.35%)
Nov 09, 2015 4.336 4.797 4.306 4.601 2,463,890 +0.31(+7.32%)
Nov 06, 2015 4.238 4.512 4.091 4.287 2,968,914 -0.13(-2.89%)
Nov 05, 2015 4.522 4.669 4.341 4.414 2,706,545 -0.20(-4.26%)
Nov 04, 2015 4.777 4.816 4.365 4.610 2,430,554 -0.15(-3.09%)
Nov 03, 2015 4.414 4.866 4.346 4.758 2,203,265 +0.44(+10.23%)
Nov 02, 2015 3.924 4.385 3.870 4.316 1,863,031 +0.32(+8.11%)
Oct 30, 2015 3.826 4.032 3.649 3.992 1,580,862 +0.21(+5.44%)
Oct 29, 2015 3.904 4.066 3.767 3.786 1,835,698 -0.11(-2.77%)
Oct 28, 2015 3.777 4.145 3.708 3.894 2,857,355 +0.18(+4.75%)
Oct 27, 2015 3.885 3.904 3.713 3.718 2,139,902 -0.30(-7.56%)
Oct 26, 2015 4.297 4.297 3.983 4.022 1,975,419 -0.29(-6.82%)
Oct 23, 2015 4.287 4.429 4.169 4.316 2,376,103 -0.06(-1.35%)
Oct 22, 2015 4.238 4.473 4.208 4.375 3,284,594 +0.26(+6.44%)
Oct 21, 2015 4.032 4.375 4.012 4.110 2,933,831 -0.06(-1.41%)
Oct 20, 2015 3.953 4.189 3.914 4.169 2,060,350 +0.26(+6.52%)
Oct 19, 2015 4.385 4.385 3.885 3.914 3,018,956 -0.60(-13.26%)
Oct 16, 2015 4.787 4.905 4.444 4.512 2,785,363 -0.17(-3.56%)
Oct 15, 2015 4.552 4.691 4.311 4.679 2,200,693 +0.04(+0.85%)
Oct 14, 2015 4.483 4.728 4.444 4.640 2,309,044 +0.11(+2.38%)
Oct 13, 2015 4.346 4.856 4.169 4.532 2,510,527 +0.09(+1.99%)
Oct 12, 2015 4.660 4.670 4.267 4.444 1,888,454 -0.23(-4.83%)
Oct 09, 2015 5.170 5.170 4.591 4.669 3,563,394 -0.20(-4.03%)
Oct 08, 2015 4.473 4.973 4.198 4.866 4,664,874 +0.42(+9.49%)
Oct 07, 2015 4.463 4.905 4.267 4.444 5,597,877 +0.27(+6.59%)
Oct 06, 2015 3.659 4.414 3.630 4.169 4,753,531 +0.56(+15.49%)
Oct 05, 2015 3.433 3.669 3.433 3.610 2,188,854 +0.37(+11.52%)
Oct 02, 2015 2.962 3.286 2.953 3.237 1,877,410 +0.24(+7.84%)
Oct 01, 2015 3.267 3.365 2.972 3.002 2,101,949 -0.14(-4.38%)
Sep 30, 2015 2.953 3.164 2.933 3.139 1,557,027 +0.23(+7.74%)
Sep 29, 2015 2.992 3.061 2.864 2.913 1,401,471 -0.09(-2.94%)
Sep 28, 2015 3.041 3.090 2.943 3.002 1,709,554 -0.12(-3.77%)
Sep 25, 2015 3.482 3.541 3.051 3.119 1,874,556 -0.26(-7.56%)
Sep 24, 2015 3.227 3.433 3.188 3.374 1,551,444 +0.03(+0.88%)
Sep 23, 2015 3.767 3.826 3.208 3.345 3,857,675 -0.49(-12.79%)
Sep 22, 2015 3.836 4.022 3.777 3.836 1,504,041 -0.10(-2.49%)
Sep 21, 2015 4.002 4.051 3.904 3.934 1,494,869 +0.03(+0.75%)
Sep 18, 2015 3.943 4.091 3.894 3.904 2,108,796 -0.16(-3.86%)
Sep 17, 2015 4.257 4.297 4.002 4.061 3,491,684 -0.17(-3.94%)
Sep 16, 2015 4.208 4.365 4.159 4.228 3,562,410 +0.15(+3.61%)
Sep 15, 2015 4.287 4.360 4.051 4.081 2,024,517 -0.16(-3.70%)
Sep 14, 2015 4.493 4.512 4.233 4.238 1,521,878 -0.25(-5.47%)
Sep 11, 2015 4.748 4.797 4.463 4.483 1,878,517 -0.46(-9.33%)
Sep 10, 2015 4.728 4.973 4.512 4.944 2,049,561 +0.24(+5.00%)
Sep 09, 2015 5.101 5.199 4.640 4.709 1,985,238 -0.32(-6.43%)
Sep 08, 2015 5.238 5.278 4.964 5.032 1,605,038 -0.20(-3.75%)
Sep 04, 2015 4.983 5.228 5.228 5.228 1,915,581 +0.13(+2.50%)
Sep 03, 2015 5.170 5.395 5.003 5.101 2,316,389 -0.08(-1.52%)
Sep 02, 2015 5.415 5.434 4.836 5.179 4,779,468 -0.11(-2.04%)
Sep 01, 2015 5.376 5.464 5.150 5.287 3,148,131 -0.37(-6.59%)
Aug 31, 2015 4.944 5.680 4.689 5.660 3,309,099 +0.60(+11.82%)
Aug 28, 2015 4.630 5.091 4.601 5.062 3,428,392 +0.46(+10.02%)
Aug 27, 2015 4.522 4.885 4.424 4.601 3,196,757 +0.33(+7.82%)
Aug 26, 2015 4.395 4.463 4.149 4.267 2,549,186 +0.08(+1.87%)
Aug 25, 2015 4.748 4.924 4.120 4.189 2,286,722 -0.21(-4.69%)
Aug 24, 2015 3.963 4.571 3.894 4.395 2,352,123 -0.01(-0.22%)
Aug 21, 2015 4.444 4.620 4.140 4.404 3,320,423 -0.57(-11.44%)
Aug 20, 2015 5.228 5.454 4.924 4.973 2,289,136 -0.32(-6.11%)
Aug 19, 2015 6.151 6.190 5.228 5.297 2,648,637 -0.95(-15.23%)
Aug 18, 2015 6.181 6.423 5.969 6.249 1,459,169 +0.07(+1.09%)
Aug 17, 2015 6.548 6.587 6.104 6.181 2,078,373 -0.47(-7.11%)
Aug 14, 2015 7.012 7.195 6.625 6.654 1,215,796 -0.31(-4.44%)
Aug 13, 2015 7.678 7.678 6.944 6.963 1,745,719 -0.85(-10.88%)
Aug 12, 2015 8.045 8.190 7.678 7.813 1,059,883 -0.15(-1.94%)
Aug 11, 2015 8.373 8.373 7.755 7.968 1,382,719 -0.76(-8.74%)
Aug 10, 2015 7.891 8.731 7.726 8.731 1,931,873 +0.87(+11.06%)
Aug 07, 2015 8.055 8.335 7.833 7.862 1,195,220 -0.22(-2.75%)
Aug 06, 2015 7.697 8.122 7.417 8.084 1,892,270 +0.35(+4.49%)
Aug 05, 2015 8.113 8.383 7.697 7.736 1,346,537 -0.25(-3.14%)
Aug 04, 2015 8.064 8.306 7.905 7.987 1,220,739 +0.07(+0.85%)
Aug 03, 2015 8.200 8.344 7.881 7.920 991,753 -0.32(-3.87%)
Jul 31, 2015 8.924 8.982 7.891 8.238 2,446,837 -0.64(-7.18%)
Jul 30, 2015 9.378 9.629 8.823 8.876 1,427,147 -0.36(-3.87%)
Jul 29, 2015 8.673 9.465 8.576 9.233 1,864,834 +0.53(+6.10%)
Jul 28, 2015 8.673 9.011 8.412 8.702 2,173,768 +0.04(+0.45%)
Jul 27, 2015 9.107 9.243 8.625 8.663 1,053,702 -0.79(-8.38%)
Jul 24, 2015 10.20 10.21 9.252 9.455 998,184 -0.84(-8.16%)
Jul 23, 2015 10.25 10.51 10.06 10.30 725,634 +0.10(+0.95%)
Jul 22, 2015 10.60 10.60 10.07 10.20 735,139 -0.58(-5.38%)
Jul 21, 2015 10.87 11.10 10.74 10.78 794,512 +0.19(+1.83%)
Jul 20, 2015 11.38 11.38 10.53 10.59 1,068,300 -0.80(-7.06%)
Jul 17, 2015 11.66 11.71 11.17 11.39 905,107 -0.34(-2.94%)
Jul 16, 2015 12.41 12.44 11.65 11.73 904,929 -0.58(-4.74%)
Jul 15, 2015 12.98 13.05 12.22 12.32 875,028 -0.79(-6.06%)
Jul 14, 2015 13.10 13.21 12.87 13.11 769,581 -0.11(-0.80%)
Jul 13, 2015 13.11 13.33 12.86 13.22 889,641 -0.12(-0.93%)
Jul 10, 2015 13.50 13.57 12.94 13.34 669,115 -0.06(-0.43%)
Jul 09, 2015 13.52 13.74 13.13 13.40 708,607 +0.20(+1.52%)
Jul 08, 2015 13.39 13.63 13.12 13.20 561,372 -0.36(-2.68%)
Jul 07, 2015 13.14 13.69 12.88 13.56 1,004,311 +0.31(+2.31%)
Jul 06, 2015 13.89 13.93 13.26 13.26 855,406 -1.37(-9.36%)
Jul 02, 2015 14.36 14.62 14.62 14.62 562,659 +0.46(+3.24%)
Jul 01, 2015 14.74 14.82 14.12 14.16 496,916 -0.75(-5.01%)
Jun 30, 2015 15.17 15.21 14.76 14.91 480,632 -0.10(-0.64%)
Jun 29, 2015 15.22 15.29 14.94 15.01 533,525 -0.57(-3.69%)
Jun 26, 2015 15.76 15.84 15.49 15.58 391,841 -0.36(-2.28%)
Jun 25, 2015 16.03 16.16 15.87 15.94 380,341 -0.11(-0.71%)
Jun 24, 2015 15.79 16.08 15.79 16.06 449,867 +0.18(+1.14%)
Jun 23, 2015 15.70 15.99 15.66 15.88 670,053 +0.04(+0.24%)
Jun 22, 2015 16.03 16.20 15.81 15.84 706,250 -0.23(-1.42%)
Jun 19, 2015 16.28 16.55 15.95 16.07 718,966 -0.37(-2.26%)
Jun 18, 2015 16.76 16.85 16.29 16.44 548,201 -0.19(-1.14%)
Jun 17, 2015 16.53 16.82 16.37 16.63 604,224 +0.28(+1.69%)
Jun 16, 2015 16.47 16.50 16.13 16.35 425,705 -0.02(-0.12%)
Jun 15, 2015 15.75 16.52 15.69 16.37 585,452 +0.44(+2.75%)
Jun 12, 2015 16.29 16.29 15.89 15.94 450,619 -0.56(-3.40%)
Jun 11, 2015 16.61 16.62 16.33 16.50 408,774 -0.11(-0.69%)
Jun 10, 2015 16.96 17.10 16.52 16.61 494,415 +0.10(+0.63%)
Jun 09, 2015 16.58 16.73 16.40 16.51 584,217 +0.12(+0.75%)
Jun 08, 2015 16.27 16.44 16.07 16.38 566,520 +0.07(+0.41%)
Jun 05, 2015 15.93 16.57 15.84 16.32 578,299 +0.07(+0.41%)
Jun 04, 2015 16.10 16.26 15.85 16.25 518,956 -0.14(-0.87%)
Jun 03, 2015 16.57 16.71 16.18 16.39 729,897 -0.36(-2.16%)
Jun 02, 2015 16.16 16.92 16.13 16.75 834,950 +0.71(+4.45%)
Jun 01, 2015 16.40 16.40 15.85 16.04 495,669 -0.17(-1.06%)
May 29, 2015 15.88 16.36 15.79 16.21 707,425 +0.39(+2.47%)
May 28, 2015 15.58 15.85 15.53 15.82 684,724 +0.05(+0.30%)
May 27, 2015 15.84 15.88 15.57 15.77 701,483 -0.06(-0.36%)
May 26, 2015 15.68 15.95 15.65 15.83 803,766 -0.40(-2.45%)
May 22, 2015 15.96 16.23 16.23 16.23 539,935 +0.03(+0.18%)
May 21, 2015 16.00 16.30 15.94 16.20 480,949 +0.33(+2.09%)
May 20, 2015 15.75 15.96 15.58 15.87 494,911 +0.22(+1.39%)
May 19, 2015 15.48 15.87 15.31 15.65 705,899 -0.35(-2.19%)
May 18, 2015 16.02 16.26 15.81 16.00 394,094 -0.15(-0.94%)
May 15, 2015 15.79 16.29 15.43 16.15 911,942 +0.14(+0.89%)
May 14, 2015 17.09 17.11 15.95 16.01 851,480 -0.94(-5.52%)
May 13, 2015 17.23 17.28 16.81 16.95 476,342 -0.02(-0.11%)
May 12, 2015 16.97 17.40 16.93 16.97 634,532 +0.04(+0.22%)
May 11, 2015 17.65 17.65 16.92 16.93 695,589 -0.65(-3.71%)
May 08, 2015 17.33 17.75 16.90 17.58 715,641 +0.51(+2.99%)
May 07, 2015 17.63 17.75 16.87 17.07 1,161,938 -0.71(-3.99%)
May 06, 2015 18.19 18.32 17.45 17.78 1,588,813 -0.50(-2.74%)
May 05, 2015 18.53 19.01 18.22 18.28 884,916 +0.19(+1.05%)
May 04, 2015 18.21 18.42 18.02 18.09 757,424 -0.17(-0.93%)
May 01, 2015 18.24 18.54 17.98 18.26 630,215 -0.16(-0.87%)
Apr 30, 2015 18.70 18.80 17.96 18.42 850,229 -0.09(-0.46%)
Apr 29, 2015 17.79 18.84 17.79 18.51 661,535 +0.61(+3.44%)
Apr 28, 2015 17.80 18.02 17.34 17.89 827,871 +0.09(+0.48%)
Apr 27, 2015 18.47 18.57 17.81 17.81 733,220 -0.55(-3.02%)
Apr 24, 2015 18.16 18.49 18.00 18.36 555,283 +0.10(+0.57%)
Apr 23, 2015 17.97 18.48 17.91 18.26 671,167 +0.42(+2.37%)
Apr 22, 2015 17.68 17.99 17.53 17.84 851,052 +0.35(+1.99%)
Apr 21, 2015 18.00 18.09 17.40 17.49 691,201 -0.55(-3.03%)
Apr 20, 2015 17.76 18.26 17.68 18.03 647,311 +0.25(+1.43%)
Apr 17, 2015 17.47 17.82 17.19 17.78 895,109 +0.17(+0.96%)
Apr 16, 2015 17.95 18.05 17.27 17.61 1,307,650 -0.33(-1.84%)
Apr 15, 2015 17.51 18.28 17.49 17.94 1,445,272 +0.59(+3.42%)
Apr 14, 2015 16.76 17.36 16.67 17.35 926,940 +0.89(+5.43%)
Apr 13, 2015 16.81 16.84 16.29 16.45 732,570 -0.08(-0.45%)
Apr 10, 2015 16.39 16.83 16.21 16.53 984,193 +0.32(+1.97%)
Apr 09, 2015 15.95 16.25 15.78 16.21 927,231 +0.39(+2.44%)
Apr 08, 2015 16.70 16.99 15.74 15.82 1,380,209 -0.82(-4.92%)
Apr 07, 2015 16.05 16.74 16.05 16.64 1,375,526 +0.49(+3.03%)
Apr 06, 2015 15.56 16.49 15.56 16.15 1,496,043 +0.74(+4.82%)
Apr 02, 2015 14.91 15.41 15.41 15.41 1,023,842 +0.23(+1.49%)
Apr 01, 2015 14.93 15.37 14.78 15.18 1,090,201 +0.32(+2.15%)
Mar 31, 2015 14.61 14.96 14.54 14.86 908,546 +0.04(+0.25%)
Mar 30, 2015 14.78 14.95 14.47 14.82 1,339,296 +0.12(+0.83%)
Mar 27, 2015 14.89 15.00 14.52 14.70 1,343,242 -0.31(-2.07%)
Mar 26, 2015 14.93 15.17 14.68 15.01 1,539,441 +0.46(+3.15%)
Mar 25, 2015 14.30 14.64 14.08 14.56 1,422,096 +0.42(+2.98%)
Mar 24, 2015 14.44 14.49 14.09 14.13 986,699 -0.11(-0.79%)
Mar 23, 2015 14.05 14.59 14.00 14.25 1,170,267 +0.33(+2.35%)
Mar 20, 2015 13.64 14.10 13.55 13.92 1,114,302 +0.64(+4.79%)
Mar 19, 2015 13.48 13.49 13.16 13.28 1,044,694 -0.70(-5.01%)
Mar 18, 2015 12.88 14.09 12.81 13.98 1,457,260 +0.93(+7.09%)
Mar 17, 2015 12.54 13.19 12.54 13.06 1,178,635 +0.37(+2.95%)
Mar 16, 2015 12.65 12.71 12.28 12.69 1,543,951 -0.17(-1.31%)
Mar 13, 2015 13.01 13.09 12.62 12.85 1,539,402 -0.42(-3.17%)
Mar 12, 2015 13.30 13.68 13.12 13.27 1,953,533 -0.08(-0.63%)
Mar 11, 2015 13.12 13.68 13.12 13.36 1,748,943 +0.24(+1.85%)
Mar 10, 2015 13.32 13.51 13.09 13.12 1,818,214 -0.43(-3.17%)
Mar 09, 2015 13.83 14.49 13.26 13.55 1,511,237 -0.21(-1.50%)
Mar 06, 2015 13.02 13.88 12.97 13.75 1,684,999 +0.72(+5.52%)
Mar 05, 2015 14.13 14.14 12.93 13.03 2,114,462 -0.83(-6.00%)
Mar 04, 2015 14.60 14.57 13.82 13.86 1,936,366 -0.71(-4.88%)
Mar 03, 2015 14.70 14.89 14.50 14.57 1,585,099 -0.09(-0.64%)
Mar 02, 2015 15.10 15.23 14.44 14.67 1,185,391 -0.60(-3.92%)
Feb 27, 2015 15.54 15.56 15.01 15.27 897,042 -0.08(-0.55%)
Feb 26, 2015 15.66 15.83 15.19 15.35 1,095,885 -0.73(-4.53%)
Feb 25, 2015 15.87 16.14 15.45 16.08 970,920 +0.31(+1.96%)
Feb 24, 2015 15.89 16.16 15.60 15.77 836,633 -0.04(-0.24%)
Feb 23, 2015 15.95 16.10 15.58 15.81 1,151,361 -0.67(-4.06%)
Feb 20, 2015 17.05 17.36 16.28 16.48 1,005,768 -0.31(-1.83%)
Feb 19, 2015 16.35 16.99 15.83 16.78 1,035,876 -0.31(-1.79%)
Feb 18, 2015 17.81 17.81 17.01 17.09 1,259,615 -1.07(-5.89%)
Feb 17, 2015 17.73 18.30 17.44 18.16 872,608 +0.25(+1.40%)
Feb 13, 2015 18.02 17.91 17.91 17.91 649,839 +0.30(+1.69%)
Feb 12, 2015 17.58 18.00 17.42 17.61 737,869 +0.57(+3.33%)
Feb 11, 2015 16.76 17.27 16.26 17.04 733,620 -0.14(-0.81%)
Feb 10, 2015 18.25 18.25 16.97 17.18 1,098,176 -1.24(-6.71%)
Feb 09, 2015 17.75 18.58 17.75 18.42 1,050,060 +0.88(+5.03%)
Feb 06, 2015 17.79 17.96 17.38 17.54 917,028 +0.10(+0.59%)
Feb 05, 2015 17.33 18.04 17.21 17.43 963,086 +0.52(+3.08%)
Feb 04, 2015 17.15 17.81 16.45 16.91 1,726,917 -1.34(-7.33%)
Feb 03, 2015 17.29 18.48 17.27 18.25 2,105,779 +2.25(+14.05%)
Feb 02, 2015 14.94 16.19 14.93 16.00 1,424,734 +1.47(+10.10%)
Jan 30, 2015 13.11 14.95 13.08 14.53 1,381,520 +1.23(+9.22%)
Jan 29, 2015 14.11 14.17 13.26 13.31 1,031,137 -0.59(-4.28%)
Jan 28, 2015 14.72 14.75 13.79 13.90 1,004,731 -0.95(-6.38%)
Jan 27, 2015 14.68 15.11 14.50 14.85 685,350 +0.21(+1.45%)
Jan 26, 2015 14.43 15.09 14.27 14.64 880,764 +0.18(+1.28%)
Jan 23, 2015 14.01 14.73 13.79 14.45 993,739 +0.42(+2.96%)
Jan 22, 2015 13.97 14.07 13.56 14.04 835,718 +0.10(+0.73%)
Jan 21, 2015 13.83 14.25 13.71 13.94 836,335 +0.45(+3.36%)
Jan 20, 2015 14.06 14.06 13.26 13.48 919,680 -1.03(-7.12%)
Jan 16, 2015 13.06 14.73 13.06 14.52 1,195,596 +1.57(+12.12%)
Jan 15, 2015 13.88 14.15 12.93 12.95 1,079,585 -0.61(-4.50%)
Jan 14, 2015 12.61 13.60 12.38 13.56 1,311,637 +0.71(+5.54%)
Jan 13, 2015 12.65 13.10 12.62 12.85 741,447 +0.15(+1.16%)
Jan 12, 2015 13.17 13.17 12.40 12.70 968,873 -0.81(-6.02%)
Jan 09, 2015 13.59 13.81 13.18 13.51 702,516 -0.04(-0.27%)
Jan 08, 2015 13.24 13.75 13.02 13.55 1,135,057 +0.43(+3.31%)
Jan 07, 2015 13.39 13.64 13.05 13.11 999,820 -0.01(-0.07%)
Jan 06, 2015 13.41 13.76 12.94 13.12 1,038,860 -0.46(-3.40%)
Jan 05, 2015 15.03 15.05 13.18 13.59 1,412,273 -1.95(-12.54%)
Jan 02, 2015 15.28 15.83 15.00 15.53 687,449 +0.19(+1.26%)
Dec 31, 2014 15.23 15.34 15.34 15.34 859,855 -0.06(-0.36%)
Dec 30, 2014 15.42 15.61 15.08 15.40 806,095 -0.09(-0.60%)
Dec 29, 2014 15.47 16.10 15.45 15.49 1,154,525 +0.08(+0.54%)
Dec 26, 2014 15.86 16.04 15.27 15.40 587,891 -0.38(-2.39%)
Dec 24, 2014 15.79 15.78 15.78 15.78 689,742 +0.01(+0.06%)
Dec 23, 2014 15.81 15.95 15.50 15.77 1,027,795 +0.12(+0.76%)
Dec 22, 2014 16.44 16.52 15.38 15.65 1,414,696 -0.84(-5.07%)
Dec 19, 2014 15.73 16.62 15.34 16.49 1,813,622 +0.92(+5.90%)
Dec 18, 2014 15.80 16.40 15.17 15.57 2,409,439 +0.93(+6.33%)
Dec 17, 2014 12.82 15.89 12.71 14.64 3,398,647 +1.87(+14.67%)
Dec 16, 2014 11.93 13.61 11.93 12.77 1,664,111 +0.71(+5.86%)
Dec 15, 2014 12.42 12.70 12.04 12.06 1,570,041 -0.25(-2.01%)
Dec 12, 2014 11.90 12.44 11.59 12.31 1,684,340 +0.11(+0.90%)
Dec 11, 2014 12.31 13.12 12.14 12.20 1,667,397 -0.27(-2.14%)
Dec 10, 2014 13.13 13.13 12.24 12.47 2,026,610 -1.10(-8.12%)
Dec 09, 2014 12.66 14.63 12.63 13.57 3,182,093 +0.41(+3.14%)
Dec 08, 2014 14.29 14.60 13.09 13.16 1,979,432 -2.02(-13.31%)
Dec 05, 2014 15.72 15.92 15.02 15.17 1,892,942 -0.71(-4.45%)
Dec 04, 2014 17.64 17.64 15.56 15.88 2,143,459 -2.06(-11.46%)
Dec 03, 2014 18.04 18.72 17.77 17.94 1,364,902 -0.18(-1.01%)
Dec 02, 2014 18.47 19.19 17.99 18.12 2,198,762 -0.32(-1.74%)
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.