Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.168 3.325 3.168 3.296 4,152,995 +0.20(+6.33%)
Nov 29, 2017 2.982 3.110 2.962 3.100 2,392,504 +0.12(+3.95%)
Nov 28, 2017 3.002 3.031 2.962 2.982 1,245,350 -0.03(-0.98%)
Nov 27, 2017 3.159 3.168 3.002 3.012 2,181,977 -0.21(-6.40%)
Nov 24, 2017 3.178 3.237 3.159 3.218 1,483,984 +0.16(+5.13%)
Nov 22, 2017 3.061 3.082 2.972 3.061 1,883,358 +0.14(+4.70%)
Nov 21, 2017 3.002 3.110 2.923 2.923 2,225,464 -0.06(-1.97%)
Nov 20, 2017 2.962 3.115 2.807 2.982 2,378,039 -0.01(-0.33%)
Nov 17, 2017 2.894 3.031 2.874 2.992 2,289,767 +0.17(+5.90%)
Nov 16, 2017 2.864 2.948 2.819 2.825 1,651,654 -0.05(-1.71%)
Nov 15, 2017 2.913 2.987 2.855 2.874 2,039,185 -0.14(-4.56%)
Nov 14, 2017 3.208 3.227 2.992 3.012 2,258,238 -0.23(-6.97%)
Nov 13, 2017 3.296 3.360 3.218 3.237 2,450,114 +0.01(+0.30%)
Nov 10, 2017 3.276 3.311 3.218 3.227 1,421,205 -0.02(-0.60%)
Nov 09, 2017 3.276 3.374 3.247 3.247 2,247,939 -0.03(-0.90%)
Nov 08, 2017 3.237 3.365 3.101 3.276 3,011,418 +0.01(+0.30%)
Nov 07, 2017 3.286 3.325 3.178 3.267 2,652,773 -0.02(-0.60%)
Nov 06, 2017 3.051 3.335 3.041 3.286 4,551,612 +0.29(+9.84%)
Nov 03, 2017 2.796 3.002 2.796 2.992 2,025,763 +0.20(+7.02%)
Nov 02, 2017 2.776 2.874 2.693 2.796 2,625,805 -0.04(-1.38%)
Nov 01, 2017 2.756 2.904 2.719 2.835 2,518,497 +0.13(+4.71%)
Oct 31, 2017 2.541 2.727 2.521 2.707 1,249,082 +0.14(+5.34%)
Oct 30, 2017 2.443 2.590 2.443 2.570 1,733,921 +0.11(+4.38%)
Oct 27, 2017 2.276 2.487 2.276 2.462 1,567,341 +0.18(+7.73%)
Oct 26, 2017 2.344 2.344 2.256 2.286 1,264,871 -0.04(-1.69%)
Oct 25, 2017 2.354 2.374 2.266 2.325 1,305,150 -0.03(-1.25%)
Oct 24, 2017 2.433 2.452 2.335 2.354 1,356,053 -0.02(-0.83%)
Oct 23, 2017 2.511 2.521 2.364 2.374 1,411,060 -0.12(-4.72%)
Oct 20, 2017 2.501 2.531 2.462 2.492 642,301 -0.03(-1.17%)
Oct 19, 2017 2.580 2.580 2.511 2.521 1,135,393 -0.09(-3.38%)
Oct 18, 2017 2.668 2.707 2.600 2.609 804,233 -0.05(-1.85%)
Oct 17, 2017 2.658 2.698 2.600 2.658 1,033,173 +0.00(+0.00%)
Oct 16, 2017 2.756 2.801 2.634 2.658 1,440,141 -0.09(-3.21%)
Oct 13, 2017 2.776 2.825 2.727 2.747 1,057,985 -0.01(-0.36%)
Oct 12, 2017 2.796 2.811 2.707 2.756 957,108 -0.05(-1.75%)
Oct 11, 2017 2.855 2.864 2.752 2.806 857,554 -0.01(-0.35%)
Oct 10, 2017 2.845 2.884 2.806 2.815 1,209,719 +0.08(+2.87%)
Oct 09, 2017 2.815 2.845 2.727 2.737 798,431 -0.03(-1.06%)
Oct 06, 2017 2.815 2.855 2.737 2.766 1,625,904 -0.15(-5.05%)
Oct 05, 2017 2.923 3.002 2.904 2.913 942,273 +0.03(+1.02%)
Oct 04, 2017 2.913 2.992 2.884 2.884 1,234,190 -0.06(-2.00%)
Oct 03, 2017 2.864 2.982 2.864 2.943 959,657 +0.04(+1.35%)
Oct 02, 2017 2.845 2.923 2.815 2.904 1,414,045 -0.05(-1.66%)
Sep 29, 2017 2.982 3.002 2.943 2.953 995,795 -0.03(-0.99%)
Sep 28, 2017 3.051 3.100 2.953 2.982 1,620,937 -0.02(-0.65%)
Sep 27, 2017 3.051 3.085 2.933 3.002 1,755,556 -0.04(-1.29%)
Sep 26, 2017 2.972 3.061 2.913 3.041 1,657,191 +0.04(+1.31%)
Sep 25, 2017 2.894 3.041 2.894 3.002 2,607,677 +0.15(+5.15%)
Sep 22, 2017 2.845 2.933 2.825 2.855 1,106,331 -0.01(-0.34%)
Sep 21, 2017 2.786 2.923 2.737 2.864 1,263,900 +0.07(+2.46%)
Sep 20, 2017 2.668 2.835 2.668 2.796 1,660,656 +0.14(+5.17%)
Sep 19, 2017 2.668 2.698 2.609 2.658 939,768 +0.02(+0.74%)
Sep 18, 2017 2.629 2.688 2.604 2.639 893,618 -0.02(-0.74%)
Sep 15, 2017 2.796 2.796 2.639 2.658 1,321,643 -0.10(-3.56%)
Sep 14, 2017 2.698 2.820 2.693 2.756 1,373,972 +0.07(+2.55%)
Sep 13, 2017 2.590 2.698 2.560 2.688 1,633,770 +0.12(+4.58%)
Sep 12, 2017 2.560 2.609 2.511 2.570 1,102,190 +0.05(+1.95%)
Sep 11, 2017 2.511 2.570 2.492 2.521 1,037,200 +0.01(+0.39%)
Sep 08, 2017 2.619 2.624 2.482 2.511 848,101 -0.13(-4.83%)
Sep 07, 2017 2.678 2.698 2.619 2.639 993,981 -0.05(-1.82%)
Sep 06, 2017 2.609 2.698 2.609 2.688 1,505,966 +0.10(+3.79%)
Sep 05, 2017 2.560 2.629 2.550 2.590 1,711,838 +0.09(+3.53%)
Sep 01, 2017 2.472 2.516 2.452 2.501 871,596 +0.01(+0.39%)
Aug 31, 2017 2.403 2.509 2.403 2.492 1,298,555 +0.13(+5.39%)
Aug 30, 2017 2.344 2.403 2.325 2.364 1,234,011 +0.00(+0.00%)
Aug 29, 2017 2.295 2.394 2.281 2.364 1,334,789 +0.06(+2.55%)
Aug 28, 2017 2.403 2.403 2.265 2.305 1,429,131 -0.10(-4.08%)
Aug 25, 2017 2.433 2.443 2.398 2.403 872,450 +0.00(+0.00%)
Aug 24, 2017 2.403 2.433 2.384 2.403 657,531 -0.03(-1.21%)
Aug 23, 2017 2.384 2.462 2.384 2.433 1,147,434 +0.02(+0.81%)
Aug 22, 2017 2.413 2.443 2.379 2.413 1,111,073 +0.03(+1.23%)
Aug 21, 2017 2.492 2.501 2.354 2.384 1,372,337 -0.12(-4.71%)
Aug 18, 2017 2.462 2.541 2.438 2.501 1,815,991 +0.06(+2.41%)
Aug 17, 2017 2.403 2.511 2.403 2.443 1,571,097 +0.00(+0.00%)
Aug 16, 2017 2.462 2.531 2.408 2.443 1,374,686 -0.02(-0.80%)
Aug 15, 2017 2.462 2.492 2.403 2.462 966,868 -0.01(-0.40%)
Aug 14, 2017 2.531 2.580 2.472 2.472 1,474,770 -0.08(-3.08%)
Aug 11, 2017 2.511 2.609 2.492 2.550 1,076,860 +0.03(+1.17%)
Aug 10, 2017 2.649 2.717 2.506 2.521 1,880,861 -0.12(-4.46%)
Aug 09, 2017 2.737 2.752 2.639 2.639 2,404,962 -0.09(-3.24%)
Aug 08, 2017 2.737 2.796 2.678 2.727 2,026,606 +0.05(+1.83%)
Aug 07, 2017 2.796 2.796 2.649 2.678 782,951 -0.13(-4.55%)
Aug 04, 2017 2.688 2.825 2.673 2.806 1,143,568 +0.10(+3.62%)
Aug 03, 2017 2.815 2.835 2.698 2.707 1,350,696 -0.09(-3.16%)
Aug 02, 2017 2.855 2.864 2.737 2.796 1,709,866 -0.05(-1.72%)
Aug 01, 2017 2.756 2.864 2.683 2.845 2,412,040 +0.11(+3.94%)
Jul 31, 2017 2.776 2.776 2.590 2.737 1,203,660 -0.05(-1.76%)
Jul 28, 2017 2.766 2.894 2.766 2.786 1,437,320 +0.02(+0.71%)
Jul 27, 2017 2.747 2.766 2.649 2.766 1,666,129 +0.03(+1.07%)
Jul 26, 2017 2.639 2.756 2.585 2.737 1,806,860 +0.16(+6.08%)
Jul 25, 2017 2.452 2.600 2.452 2.580 1,481,557 +0.19(+7.79%)
Jul 24, 2017 2.433 2.477 2.364 2.394 786,561 -0.01(-0.41%)
Jul 21, 2017 2.423 2.452 2.384 2.403 610,004 -0.05(-2.00%)
Jul 20, 2017 2.570 2.590 2.443 2.452 1,055,962 -0.07(-2.72%)
Jul 19, 2017 2.384 2.531 2.384 2.521 1,340,342 +0.12(+4.90%)
Jul 18, 2017 2.433 2.443 2.344 2.403 809,676 +0.03(+1.24%)
Jul 17, 2017 2.403 2.452 2.374 2.374 613,407 -0.04(-1.63%)
Jul 14, 2017 2.394 2.433 2.369 2.413 875,252 +0.07(+2.93%)
Jul 13, 2017 2.286 2.374 2.277 2.344 1,508,974 +0.06(+2.57%)
Jul 12, 2017 2.276 2.349 2.251 2.286 1,395,664 +0.08(+3.56%)
Jul 11, 2017 2.227 2.266 2.188 2.207 1,004,419 -0.03(-1.32%)
Jul 10, 2017 2.207 2.266 2.178 2.237 891,894 +0.00(+0.00%)
Jul 07, 2017 2.197 2.246 2.089 2.237 1,903,422 +0.00(+0.00%)
Jul 06, 2017 2.325 2.178 2.237 1,688,550 +0.04(+1.79%)
Jul 05, 2017 2.315 2.315 2.178 2.197 1,505,871 -0.25(-10.04%)
Jul 03, 2017 2.384 2.479 2.384 2.443 501,294 +0.06(+2.47%)
Jun 30, 2017 2.403 2.443 2.325 2.384 1,233,120 +0.02(+0.83%)
Jun 29, 2017 2.443 2.501 2.354 2.364 1,854,971 -0.08(-3.21%)
Jun 28, 2017 2.354 2.462 2.315 2.443 1,584,286 +0.09(+3.75%)
Jun 27, 2017 2.295 2.394 2.266 2.354 1,673,633 +0.13(+5.73%)
Jun 26, 2017 2.188 2.246 2.148 2.227 1,291,684 +0.05(+2.25%)
Jun 23, 2017 2.158 2.217 2.109 2.178 1,352,587 +0.03(+1.37%)
Jun 22, 2017 2.217 2.266 2.148 2.148 1,399,234 -0.02(-0.91%)
Jun 21, 2017 2.344 2.394 2.138 2.168 3,634,579 -0.21(-8.68%)
Jun 20, 2017 2.344 2.384 2.256 2.374 2,095,073 -0.08(-3.20%)
Jun 19, 2017 2.482 2.487 2.433 2.452 1,581,162 -0.03(-1.19%)
Jun 16, 2017 2.384 2.492 2.374 2.482 2,030,948 +0.13(+5.42%)
Jun 15, 2017 2.560 2.604 2.335 2.354 2,717,566 -0.23(-8.75%)
Jun 14, 2017 2.796 2.796 2.570 2.580 2,602,334 -0.25(-8.68%)
Jun 13, 2017 2.756 2.864 2.730 2.825 1,708,857 +0.09(+3.23%)
Jun 12, 2017 2.776 2.825 2.717 2.737 1,708,050 +0.04(+1.45%)
Jun 09, 2017 2.560 2.717 2.560 2.698 2,100,416 +0.14(+5.36%)
Jun 08, 2017 2.570 2.668 2.541 2.560 1,928,388 -0.02(-0.76%)
Jun 07, 2017 2.815 2.864 2.580 2.580 3,460,410 -0.26(-9.31%)
Jun 06, 2017 2.747 2.855 2.707 2.845 1,337,100 +0.09(+3.20%)
Jun 05, 2017 2.707 2.766 2.668 2.756 1,624,827 +0.01(+0.36%)
Jun 02, 2017 2.845 2.845 2.707 2.747 2,452,308 -0.12(-4.11%)
Jun 01, 2017 2.864 3.012 2.845 2.864 1,915,005 +0.01(+0.34%)
May 31, 2017 2.825 2.874 2.776 2.855 1,734,087 -0.04(-1.36%)
May 30, 2017 3.012 3.012 2.884 2.894 1,837,001 -0.18(-5.75%)
May 26, 2017 3.031 3.129 3.023 3.070 1,096,311 +0.06(+1.95%)
May 25, 2017 3.218 3.316 2.992 3.012 2,792,932 -0.24(-7.25%)
May 24, 2017 3.384 3.414 3.227 3.247 1,273,001 -0.13(-3.78%)
May 23, 2017 3.424 3.424 3.335 3.374 1,227,982 +0.03(+0.88%)
May 22, 2017 3.414 3.433 3.296 3.345 805,417 -0.02(-0.58%)
May 19, 2017 3.267 3.389 3.257 3.365 1,608,754 +0.16(+4.89%)
May 18, 2017 3.129 3.257 3.080 3.208 1,336,180 +0.04(+1.24%)
May 17, 2017 3.237 3.296 3.164 3.168 1,593,845 -0.09(-2.71%)
May 16, 2017 3.296 3.350 3.247 3.257 1,415,991 -0.01(-0.30%)
May 15, 2017 3.306 3.384 3.257 3.267 1,555,623 +0.11(+3.42%)
May 12, 2017 3.208 3.257 3.139 3.159 821,303 -0.04(-1.23%)
May 11, 2017 3.316 3.335 3.188 3.198 1,569,829 -0.10(-2.98%)
May 10, 2017 3.237 3.365 3.198 3.296 2,112,462 +0.12(+3.70%)
May 09, 2017 3.218 3.218 3.080 3.178 1,816,958 -0.03(-0.92%)
May 08, 2017 3.051 3.208 2.982 3.208 1,945,119 +0.16(+5.14%)
May 05, 2017 2.786 3.051 2.766 3.051 3,084,739 +0.30(+11.07%)
May 04, 2017 2.894 2.894 2.747 2.747 1,962,389 -0.21(-6.98%)
May 03, 2017 2.894 2.987 2.864 2.953 1,569,768 +0.07(+2.38%)
May 02, 2017 2.884 2.913 2.825 2.884 1,365,182 +0.01(+0.34%)
May 01, 2017 2.943 2.962 2.864 2.874 952,650 -0.09(-2.98%)
Apr 28, 2017 2.943 2.982 2.894 2.962 1,896,435 +0.06(+2.03%)
Apr 27, 2017 2.855 2.904 2.747 2.904 2,197,561 +0.00(+0.00%)
Apr 26, 2017 2.874 3.007 2.855 2.904 1,785,355 -0.01(-0.34%)
Apr 25, 2017 2.923 2.943 2.874 2.913 1,571,287 -0.02(-0.67%)
Apr 24, 2017 2.953 2.953 2.913 2.933 1,194,839 +0.00(+0.00%)
Apr 21, 2017 2.913 2.943 2.845 2.933 1,955,984 +0.01(+0.34%)
Apr 20, 2017 3.061 3.080 2.913 2.923 2,501,148 -0.11(-3.56%)
Apr 19, 2017 3.237 3.237 3.021 3.031 1,819,308 -0.20(-6.08%)
Apr 18, 2017 3.257 3.335 3.218 3.227 1,163,206 -0.09(-2.66%)
Apr 17, 2017 3.306 3.362 3.257 3.316 1,141,267 +0.02(+0.60%)
Apr 13, 2017 3.424 3.443 3.262 3.296 1,830,202 -0.11(-3.17%)
Apr 12, 2017 3.482 3.561 3.374 3.404 2,352,377 -0.06(-1.70%)
Apr 11, 2017 3.502 3.502 3.384 3.463 1,953,882 -0.03(-0.84%)
Apr 10, 2017 3.384 3.522 3.384 3.492 1,564,822 +0.15(+4.40%)
Apr 07, 2017 3.404 3.433 3.335 3.345 1,070,522 -0.05(-1.45%)
Apr 06, 2017 3.365 3.414 3.325 3.394 1,999,897 +0.07(+2.06%)
Apr 05, 2017 3.404 3.497 3.316 3.325 2,361,132 -0.04(-1.17%)
Apr 04, 2017 3.286 3.374 3.227 3.365 1,394,503 +0.10(+3.00%)
Apr 03, 2017 3.345 3.355 3.198 3.267 1,386,637 -0.09(-2.63%)
Mar 31, 2017 3.345 3.424 3.306 3.355 2,559,505 -0.02(-0.58%)
Mar 30, 2017 3.463 3.499 3.365 3.374 2,014,922 -0.05(-1.43%)
Mar 29, 2017 3.257 3.468 3.257 3.424 2,369,464 +0.15(+4.49%)
Mar 28, 2017 3.168 3.296 3.149 3.276 2,141,183 +0.13(+4.05%)
Mar 27, 2017 3.031 3.164 2.953 3.149 2,845,858 +0.07(+2.23%)
Mar 24, 2017 3.198 3.247 3.051 3.080 2,914,414 -0.12(-3.68%)
Mar 23, 2017 3.208 3.247 3.129 3.198 2,260,936 -0.01(-0.31%)
Mar 22, 2017 3.139 3.227 3.095 3.208 2,313,323 +0.00(+0.00%)
Mar 21, 2017 3.394 3.414 3.168 3.208 1,926,118 -0.14(-4.11%)
Mar 20, 2017 3.325 3.394 3.306 3.345 1,681,553 -0.03(-0.87%)
Mar 17, 2017 3.463 3.492 3.316 3.374 2,235,538 -0.06(-1.71%)
Mar 16, 2017 3.482 3.502 3.409 3.433 1,067,470 -0.04(-1.13%)
Mar 15, 2017 3.296 3.482 3.286 3.473 2,334,232 +0.24(+7.27%)
Mar 14, 2017 3.365 3.384 3.198 3.237 2,850,237 -0.22(-6.25%)
Mar 13, 2017 3.433 3.536 3.433 3.453 1,269,650 +0.00(+0.00%)
Mar 10, 2017 3.394 3.482 3.355 3.453 1,559,283 +0.08(+2.33%)
Mar 09, 2017 3.335 3.433 3.208 3.374 4,307,099 +0.03(+0.88%)
Mar 08, 2017 3.610 3.649 3.335 3.345 3,101,168 -0.33(-9.07%)
Mar 07, 2017 3.796 3.806 3.517 3.679 2,576,698 -0.01(-0.27%)
Mar 06, 2017 3.492 3.693 3.474 3.688 1,926,217 +0.17(+4.74%)
Mar 03, 2017 3.482 3.566 3.443 3.522 1,430,956 +0.06(+1.70%)
Mar 02, 2017 3.561 3.561 3.414 3.463 2,108,879 -0.12(-3.29%)
Mar 01, 2017 3.580 3.659 3.580 3.580 2,177,085 +0.02(+0.55%)
Feb 28, 2017 3.571 3.590 3.513 3.561 1,928,519 -0.05(-1.36%)
Feb 27, 2017 3.708 3.723 3.600 3.610 1,971,691 -0.07(-1.87%)
Feb 24, 2017 3.806 3.806 3.649 3.679 1,778,640 -0.13(-3.35%)
Feb 23, 2017 3.894 3.914 3.777 3.806 1,991,809 +0.05(+1.31%)
Feb 22, 2017 3.865 3.885 3.757 3.757 1,958,334 -0.20(-4.96%)
Feb 21, 2017 3.894 4.022 3.880 3.953 2,366,922 +0.13(+3.33%)
Feb 17, 2017 3.826 3.826 3.826 0 -0.04(-1.02%)
Feb 16, 2017 3.973 3.992 3.852 3.865 1,346,134 -0.04(-1.01%)
Feb 15, 2017 3.953 3.973 3.875 3.904 1,947,980 -0.08(-1.97%)
Feb 14, 2017 3.924 3.983 3.845 3.983 1,725,635 +0.12(+3.05%)
Feb 13, 2017 3.786 3.865 3.728 3.865 1,840,544 +0.05(+1.29%)
Feb 10, 2017 3.796 3.883 3.796 3.816 2,127,045 +0.13(+3.46%)
Feb 09, 2017 3.786 3.845 3.669 3.688 2,167,589 +0.01(+0.27%)
Feb 08, 2017 3.492 3.679 3.404 3.679 3,913,406 +0.15(+4.17%)
Feb 07, 2017 3.679 3.679 3.463 3.531 4,823,356 -0.20(-5.26%)
Feb 06, 2017 3.953 3.953 3.708 3.728 3,182,270 -0.21(-5.24%)
Feb 03, 2017 3.934 3.992 3.875 3.934 1,911,808 +0.02(+0.50%)
Feb 02, 2017 3.953 3.983 3.865 3.914 1,876,632 -0.02(-0.50%)
Feb 01, 2017 3.963 3.963 3.796 3.934 2,669,233 +0.01(+0.25%)
Jan 31, 2017 3.924 3.973 3.855 3.924 1,946,881 +0.05(+1.27%)
Jan 30, 2017 4.042 4.042 3.855 3.875 2,994,933 -0.20(-4.82%)
Jan 27, 2017 4.169 4.179 4.032 4.071 1,798,769 -0.14(-3.26%)
Jan 26, 2017 4.414 4.473 4.179 4.208 2,907,189 -0.14(-3.16%)
Jan 25, 2017 4.287 4.444 4.248 4.346 2,145,347 +0.04(+0.91%)
Jan 24, 2017 4.061 4.365 4.051 4.306 3,574,223 +0.29(+7.33%)
Jan 23, 2017 3.934 4.022 3.865 4.012 1,947,275 +0.03(+0.74%)
Jan 20, 2017 4.081 4.100 3.943 3.983 2,323,741 +0.01(+0.25%)
Jan 19, 2017 4.051 4.120 3.946 3.973 1,984,045 -0.08(-1.94%)
Jan 18, 2017 4.228 4.238 4.002 4.051 3,045,313 -0.27(-6.35%)
Jan 17, 2017 4.414 4.444 4.301 4.326 1,665,886 -0.04(-0.90%)
Jan 13, 2017 4.365 4.365 4.365 0 -0.05(-1.11%)
Jan 12, 2017 4.669 4.679 4.375 4.414 2,701,117 -0.14(-3.02%)
Jan 11, 2017 4.561 4.600 4.444 4.552 2,121,969 +0.02(+0.43%)
Jan 10, 2017 4.610 4.669 4.507 4.532 2,388,819 -0.07(-1.49%)
Jan 09, 2017 4.679 4.738 4.566 4.601 2,867,617 -0.25(-5.06%)
Jan 06, 2017 4.895 4.915 4.772 4.846 2,008,504 -0.04(-0.80%)
Jan 05, 2017 4.993 5.032 4.875 4.885 2,460,625 -0.06(-1.19%)
Jan 04, 2017 4.983 5.018 4.890 4.944 1,842,338 -0.01(-0.20%)
Jan 03, 2017 4.934 5.096 4.816 4.954 3,114,733 +0.17(+3.48%)
Dec 30, 2016 4.787 4.787 4.787 0 -0.04(-0.81%)
Dec 29, 2016 4.885 4.885 4.797 4.826 1,690,075 -0.07(-1.40%)
Dec 28, 2016 4.856 4.954 4.816 4.895 2,345,470 +0.03(+0.60%)
Dec 27, 2016 4.797 4.875 4.777 4.866 1,481,995 +0.14(+2.90%)
Dec 23, 2016 4.728 4.728 4.728 0 -0.09(-1.83%)
Dec 22, 2016 4.816 4.944 4.787 4.816 2,979,957 +0.00(+0.00%)
Dec 21, 2016 4.944 5.003 4.777 4.816 2,718,335 -0.09(-1.80%)
Dec 20, 2016 5.003 5.018 4.875 4.905 2,401,708 -0.02(-0.40%)
Dec 19, 2016 4.983 5.022 4.924 4.924 1,616,903 -0.05(-0.99%)
Dec 16, 2016 5.013 5.081 4.944 4.973 3,148,725 +0.02(+0.40%)
Dec 15, 2016 4.748 4.964 4.620 4.954 3,484,490 +0.10(+2.02%)
Dec 14, 2016 5.228 5.278 4.846 4.856 4,884,735 -0.48(-9.01%)
Dec 13, 2016 5.366 5.405 5.228 5.336 3,704,444 +0.09(+1.68%)
Dec 12, 2016 5.376 5.498 5.140 5.248 5,483,095 +0.48(+10.08%)
Dec 09, 2016 4.777 4.797 4.709 4.767 3,206,021 +0.08(+1.67%)
Dec 08, 2016 4.640 4.709 4.576 4.689 3,545,654 +0.09(+1.92%)
Dec 07, 2016 4.552 4.689 4.522 4.601 4,514,062 +0.03(+0.64%)
Dec 06, 2016 4.463 4.601 4.404 4.571 3,903,449 +0.01(+0.22%)
Dec 05, 2016 4.591 4.709 4.537 4.561 4,014,426 +0.08(+1.75%)
Dec 02, 2016 4.375 4.493 4.350 4.483 3,697,012 +0.09(+2.01%)
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.