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

Transglobe Energy Cp (TSX: TGL )

5.060 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 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 30, 2008 5.100 5.140 5.030 5.140 19,800 +0.13(+2.59%)
May 29, 2008 5.050 5.070 4.980 5.010 72,472 -0.12(-2.34%)
May 28, 2008 4.950 5.130 4.870 5.130 87,690 +0.15(+3.01%)
May 27, 2008 4.950 5.130 4.910 4.980 59,852 -0.02(-0.40%)
May 26, 2008 5.000 5.300 5.000 5.000 115,596 -0.01(-0.20%)
May 23, 2008 5.080 5.200 5.000 5.010 48,086 -0.16(-3.09%)
May 22, 2008 5.100 5.220 5.100 5.170 67,580 +0.07(+1.37%)
May 21, 2008 5.190 5.350 5.090 5.100 95,514 +0.00(+0.00%)
May 20, 2008 5.080 5.130 4.980 5.100 153,957 +0.07(+1.39%)
May 19, 2008 4.860 5.080 4.860 5.030 37,751 +0.00(+0.00%)
May 16, 2008 4.860 5.080 4.860 5.030 37,751 +0.17(+3.50%)
May 15, 2008 4.870 4.890 4.850 4.860 26,058 -0.04(-0.82%)
May 14, 2008 4.880 4.900 4.850 4.900 74,698 +0.03(+0.62%)
May 13, 2008 4.860 4.900 4.850 4.870 75,299 +0.00(+0.00%)
May 12, 2008 4.940 4.990 4.850 4.870 71,110 -0.15(-2.99%)
May 09, 2008 4.940 5.030 4.930 5.020 127,372 +0.08(+1.62%)
May 08, 2008 4.850 4.970 4.850 4.940 33,218 +0.08(+1.65%)
May 07, 2008 4.900 4.930 4.800 4.860 55,948 -0.01(-0.21%)
May 06, 2008 4.960 4.980 4.800 4.870 21,140 -0.07(-1.42%)
May 05, 2008 4.860 4.990 4.820 4.940 137,776 +0.12(+2.49%)
May 02, 2008 4.700 4.820 4.820 4.820 23,300 +0.15(+3.21%)
May 01, 2008 4.610 4.670 4.670 4.670 27,870 +0.06(+1.30%)
Apr 30, 2008 4.660 4.680 4.580 4.610 21,200 -0.10(-2.12%)
Apr 29, 2008 4.770 4.780 4.670 4.710 36,240 -0.07(-1.46%)
Apr 28, 2008 4.910 4.910 4.760 4.780 4,652 -0.13(-2.65%)
Apr 25, 2008 4.760 4.910 4.760 4.910 27,436 +0.09(+1.87%)
Apr 24, 2008 4.930 4.930 4.800 4.820 20,500 -0.10(-2.03%)
Apr 23, 2008 5.050 5.050 4.890 4.920 57,283 -0.13(-2.57%)
Apr 22, 2008 5.110 5.110 5.040 5.050 50,886 -0.05(-0.98%)
Apr 21, 2008 5.000 5.100 5.000 5.100 98,757 +0.11(+2.20%)
Apr 18, 2008 5.000 5.030 4.970 4.990 25,483 -0.06(-1.19%)
Apr 17, 2008 5.150 5.200 4.980 5.050 62,412 +0.10(+2.02%)
Apr 16, 2008 4.710 5.030 4.710 4.950 45,326 +0.13(+2.70%)
Apr 15, 2008 4.690 4.820 4.680 4.820 38,887 +0.13(+2.77%)
Apr 14, 2008 4.760 4.790 4.680 4.690 38,650 -0.10(-2.09%)
Apr 11, 2008 4.840 4.890 4.760 4.790 11,797 -0.07(-1.44%)
Apr 10, 2008 4.770 4.880 4.750 4.860 20,528 +0.13(+2.75%)
Apr 09, 2008 4.720 4.880 4.680 4.730 70,075 +0.08(+1.72%)
Apr 08, 2008 4.710 4.720 4.600 4.650 25,962 -0.10(-2.11%)
Apr 07, 2008 4.770 4.780 4.650 4.750 27,000 +0.01(+0.21%)
Apr 04, 2008 4.800 4.840 4.650 4.740 108,540 -0.13(-2.67%)
Apr 03, 2008 4.850 4.920 4.790 4.870 29,565 +0.05(+1.04%)
Apr 02, 2008 4.900 4.950 4.820 4.820 15,011 -0.15(-3.02%)
Apr 01, 2008 5.000 5.030 4.900 4.970 22,824 -0.03(-0.60%)
Mar 31, 2008 5.120 5.200 4.900 5.000 59,511 -0.12(-2.34%)
Mar 28, 2008 5.000 5.150 4.980 5.120 41,002 +0.17(+3.43%)
Mar 27, 2008 4.890 5.000 4.890 4.950 39,644 +0.07(+1.43%)
Mar 26, 2008 4.860 4.880 4.800 4.880 27,004 +0.18(+3.83%)
Mar 25, 2008 4.590 4.740 4.580 4.700 179,300 +0.10(+2.17%)
Mar 24, 2008 4.410 4.610 4.410 4.600 243,760 +0.19(+4.31%)
Mar 21, 2008 4.400 4.500 4.310 4.410 23,994 +0.00(+0.00%)
Mar 20, 2008 4.400 4.500 4.310 4.410 23,994 +0.00(+0.00%)
Mar 19, 2008 4.570 4.580 4.410 4.410 47,800 -0.17(-3.71%)
Mar 18, 2008 4.650 4.700 4.560 4.580 24,700 -0.03(-0.65%)
Mar 17, 2008 4.810 4.810 4.540 4.610 206,515 -0.25(-5.14%)
Mar 14, 2008 5.070 5.070 4.800 4.860 170,200 -0.14(-2.80%)
Mar 13, 2008 4.880 5.000 4.800 5.000 60,700 +0.09(+1.83%)
Mar 12, 2008 4.930 5.140 4.910 4.910 131,534 -0.07(-1.41%)
Mar 11, 2008 5.060 5.200 4.910 4.980 57,777 -0.11(-2.16%)
Mar 10, 2008 5.240 5.390 5.050 5.090 130,195 -0.24(-4.50%)
Mar 07, 2008 5.410 5.420 5.220 5.330 42,936 -0.14(-2.56%)
Mar 06, 2008 5.450 5.490 5.410 5.470 36,678 +0.05(+0.92%)
Mar 05, 2008 5.300 5.420 5.290 5.420 70,595 +0.13(+2.46%)
Mar 04, 2008 5.330 5.450 5.150 5.290 118,000 -0.04(-0.75%)
Mar 03, 2008 5.170 5.540 5.170 5.330 37,949 -0.07(-1.30%)
Feb 29, 2008 5.470 5.540 5.400 5.400 40,500 -0.14(-2.53%)
Feb 28, 2008 5.390 5.650 5.360 5.540 149,125 +0.17(+3.17%)
Feb 27, 2008 5.320 5.390 5.320 5.370 32,450 +0.01(+0.19%)
Feb 26, 2008 5.310 5.450 5.310 5.360 108,941 -0.04(-0.74%)
Feb 25, 2008 5.450 5.460 5.330 5.400 27,333 -0.08(-1.46%)
Feb 22, 2008 5.380 5.500 5.380 5.480 9,500 +0.08(+1.48%)
Feb 21, 2008 5.390 5.420 5.370 5.400 25,108 -0.05(-0.92%)
Feb 20, 2008 5.350 5.500 5.350 5.450 16,200 +0.07(+1.30%)
Feb 19, 2008 5.450 5.480 5.360 5.380 24,731 +0.08(+1.51%)
Feb 18, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.400 5.260 5.300 11,740 +0.00(+0.00%)
Feb 14, 2008 5.380 5.500 5.150 5.300 115,600 +0.05(+0.95%)
Feb 13, 2008 5.100 5.260 5.100 5.250 28,675 +0.15(+2.94%)
Feb 12, 2008 5.100 5.100 4.990 5.100 75,505 +0.09(+1.80%)
Feb 11, 2008 4.820 5.010 4.820 5.010 44,849 +0.16(+3.30%)
Feb 08, 2008 4.920 4.960 4.820 4.850 20,000 -0.07(-1.42%)
Feb 07, 2008 5.000 5.000 4.840 4.920 8,208 -0.07(-1.40%)
Feb 06, 2008 4.880 4.990 4.860 4.990 21,800 +0.14(+2.89%)
Feb 05, 2008 5.140 5.140 4.830 4.850 28,593 -0.29(-5.64%)
Feb 04, 2008 4.870 5.140 4.850 5.140 43,000 +0.31(+6.42%)
Feb 01, 2008 4.800 4.920 4.750 4.830 79,655 -0.02(-0.41%)
Jan 31, 2008 4.820 4.850 4.800 4.850 17,300 +0.05(+1.04%)
Jan 30, 2008 4.760 4.820 4.750 4.800 23,600 +0.02(+0.42%)
Jan 29, 2008 4.700 4.810 4.700 4.780 23,200 +0.05(+1.06%)
Jan 28, 2008 4.680 4.800 4.640 4.730 66,200 -0.02(-0.42%)
Jan 25, 2008 4.700 4.810 4.700 4.750 46,800 -0.05(-1.04%)
Jan 24, 2008 4.510 4.800 4.510 4.800 41,025 +0.17(+3.67%)
Jan 23, 2008 4.710 4.800 4.410 4.630 52,600 -0.18(-3.74%)
Jan 22, 2008 4.750 4.850 4.600 4.810 50,100 +0.05(+1.05%)
Jan 21, 2008 5.000 5.000 4.660 4.760 6,459 -0.23(-4.61%)
Jan 18, 2008 5.040 5.160 4.960 4.990 66,873 +0.00(+0.00%)
Jan 17, 2008 5.250 5.250 4.990 4.990 47,437 -0.21(-4.04%)
Jan 16, 2008 5.030 5.270 5.000 5.200 101,950 -0.19(-3.53%)
Jan 15, 2008 5.380 5.400 5.250 5.390 83,350 -0.11(-2.00%)
Jan 14, 2008 5.300 5.500 5.300 5.500 38,321 +0.24(+4.56%)
Jan 11, 2008 5.120 5.280 5.120 5.260 47,500 +0.06(+1.15%)
Jan 10, 2008 5.270 5.270 5.140 5.200 96,800 -0.07(-1.33%)
Jan 09, 2008 5.120 5.320 5.050 5.270 473,145 +0.17(+3.33%)
Jan 08, 2008 5.020 5.140 5.020 5.100 55,700 +0.08(+1.59%)
Jan 07, 2008 5.020 5.100 4.950 5.020 91,500 -0.04(-0.79%)
Jan 04, 2008 5.340 5.340 5.050 5.060 137,699 -0.21(-3.98%)
Jan 03, 2008 5.220 5.270 5.140 5.270 41,400 +0.15(+2.93%)
Jan 02, 2008 5.100 5.180 5.100 5.120 30,913 +0.07(+1.39%)
Jan 01, 2008 5.080 5.210 5.050 5.050 0 +0.00(+0.00%)
Dec 31, 2007 5.080 5.210 5.050 5.050 102,000 -0.06(-1.17%)
Dec 28, 2007 5.010 5.160 5.000 5.110 141,610 +0.10(+2.00%)
Dec 27, 2007 5.080 5.090 5.010 5.010 21,100 -0.05(-0.99%)
Dec 26, 2007 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Dec 24, 2007 5.050 5.090 5.060 5.060 28,850 +0.03(+0.60%)
Dec 21, 2007 5.130 5.130 4.920 5.030 101,500 -0.05(-0.98%)
Dec 20, 2007 5.050 5.090 4.780 5.080 177,891 +0.02(+0.40%)
Dec 19, 2007 5.210 5.260 5.050 5.060 99,338 -0.15(-2.88%)
Dec 18, 2007 5.490 5.540 5.160 5.210 142,774 -0.29(-5.27%)
Dec 17, 2007 5.500 5.540 5.500 5.500 68,630 -0.04(-0.72%)
Dec 14, 2007 5.410 5.540 5.410 5.540 104,300 +0.05(+0.91%)
Dec 13, 2007 5.410 5.490 5.400 5.490 21,650 +0.04(+0.73%)
Dec 12, 2007 5.600 5.600 5.420 5.450 27,670 +0.02(+0.37%)
Dec 11, 2007 5.540 5.550 5.400 5.430 40,110 +0.05(+0.93%)
Dec 10, 2007 5.350 5.580 5.350 5.380 100,940 +0.01(+0.19%)
Dec 07, 2007 5.250 5.380 5.250 5.370 26,250 +0.09(+1.70%)
Dec 06, 2007 5.160 5.280 5.160 5.280 57,071 +0.08(+1.54%)
Dec 05, 2007 5.110 5.250 5.110 5.200 145,756 +0.05(+0.97%)
Dec 04, 2007 5.120 5.180 5.110 5.150 57,100 +0.02(+0.39%)
Dec 03, 2007 5.100 5.220 5.090 5.130 37,491 +0.04(+0.79%)
Nov 30, 2007 5.100 5.240 5.090 5.090 25,020 -0.14(-2.68%)
Nov 29, 2007 5.110 5.300 5.110 5.230 94,800 +0.05(+0.97%)
Nov 28, 2007 5.170 5.210 5.070 5.180 105,497 +0.00(+0.00%)
Nov 27, 2007 5.300 5.300 5.130 5.180 40,165 -0.11(-2.08%)
Nov 26, 2007 5.210 5.320 5.210 5.290 31,700 +0.00(+0.00%)
Nov 23, 2007 5.280 5.290 5.180 5.290 21,800 +0.04(+0.76%)
Nov 21, 2007 5.250 5.300 5.150 5.250 39,000 +0.00(+0.00%)
Nov 20, 2007 5.150 5.250 5.150 5.250 24,930 +0.08(+1.55%)
Nov 19, 2007 5.230 5.230 5.130 5.170 53,900 +0.01(+0.19%)
Nov 16, 2007 5.200 5.230 5.120 5.160 153,660 +0.01(+0.19%)
Nov 15, 2007 5.150 5.220 5.070 5.150 41,032 +0.05(+0.98%)
Nov 14, 2007 4.940 5.140 4.630 5.100 86,506 +0.15(+3.03%)
Nov 13, 2007 5.200 5.200 4.890 4.950 61,054 +0.00(+0.00%)
Nov 12, 2007 5.080 5.150 4.950 4.950 103,493 -0.13(-2.56%)
Nov 09, 2007 5.350 5.350 5.070 5.080 73,845 -0.09(-1.74%)
Nov 08, 2007 5.440 5.440 5.160 5.170 13,359 -0.12(-2.27%)
Nov 07, 2007 5.300 5.430 5.210 5.290 32,140 +0.02(+0.38%)
Nov 06, 2007 5.250 5.330 5.080 5.270 151,380 +0.19(+3.74%)
Nov 05, 2007 5.500 5.500 5.010 5.080 30,081 -0.26(-4.87%)
Nov 02, 2007 5.450 5.450 5.080 5.340 138,747 -0.14(-2.55%)
Nov 01, 2007 5.420 5.510 5.400 5.480 103,950 +0.06(+1.11%)
Oct 31, 2007 5.500 5.500 5.270 5.420 51,091 +0.12(+2.26%)
Oct 30, 2007 5.570 5.570 5.300 5.300 87,383 -0.19(-3.46%)
Oct 29, 2007 5.670 5.670 5.450 5.490 95,422 +0.10(+1.86%)
Oct 26, 2007 5.310 5.400 5.200 5.390 37,125 +0.08(+1.51%)
Oct 25, 2007 5.490 5.490 5.250 5.310 67,113 +0.06(+1.14%)
Oct 24, 2007 5.400 5.500 5.190 5.250 132,200 -0.02(-0.38%)
Oct 23, 2007 5.250 5.320 5.190 5.270 114,330 -0.07(-1.31%)
Oct 19, 2007 5.420 5.430 5.220 5.340 31,900 -0.18(-3.26%)
Oct 18, 2007 5.420 5.700 5.420 5.520 105,380 +0.08(+1.47%)
Oct 17, 2007 5.100 5.450 5.100 5.440 126,831 +0.24(+4.62%)
Oct 16, 2007 5.170 5.200 5.050 5.200 55,622 +0.15(+2.97%)
Oct 15, 2007 4.950 5.070 4.950 5.050 128,395 +0.05(+1.00%)
Oct 12, 2007 5.000 5.000 4.860 5.000 43,607 +0.14(+2.88%)
Oct 11, 2007 4.990 5.030 4.820 4.860 66,020 -0.14(-2.80%)
Oct 10, 2007 4.890 5.010 4.890 5.000 16,650 -0.03(-0.60%)
Oct 09, 2007 4.930 5.030 4.920 5.030 9,600 +0.10(+2.03%)
Oct 08, 2007 4.950 5.010 4.780 4.930 26,500 +0.00(+0.00%)
Oct 05, 2007 4.950 5.010 4.780 4.930 26,500 -0.02(-0.40%)
Oct 04, 2007 5.000 5.000 4.870 4.950 20,920 -0.11(-2.17%)
Oct 03, 2007 4.980 5.100 4.980 5.060 8,200 +0.03(+0.60%)
Oct 02, 2007 5.000 5.090 4.930 5.030 19,180 +0.04(+0.80%)
Oct 01, 2007 5.050 5.060 4.730 4.990 175,510 -0.04(-0.80%)
Sep 28, 2007 5.180 5.180 4.970 5.030 50,049 -0.15(-2.90%)
Sep 27, 2007 5.340 5.340 5.050 5.180 99,856 +0.16(+3.19%)
Sep 26, 2007 4.640 5.030 4.640 5.020 56,300 +0.38(+8.19%)
Sep 25, 2007 4.850 4.850 4.580 4.640 3,070 -0.12(-2.52%)
Sep 24, 2007 4.850 4.850 4.750 4.760 500 -0.04(-0.83%)
Sep 21, 2007 4.700 4.800 4.700 4.800 64,675 +0.10(+2.13%)
Sep 20, 2007 4.700 4.760 4.700 4.700 34,600 -0.13(-2.69%)
Sep 19, 2007 4.700 4.830 4.700 4.830 74,885 +0.18(+3.87%)
Sep 18, 2007 4.600 4.670 4.600 4.650 15,587 -0.02(-0.43%)
Sep 17, 2007 4.530 4.670 4.500 4.670 12,198 +0.02(+0.43%)
Sep 14, 2007 4.550 4.700 4.550 4.650 43,550 +0.06(+1.31%)
Sep 13, 2007 4.650 4.700 4.560 4.590 18,324 -0.06(-1.29%)
Sep 12, 2007 4.500 4.700 4.490 4.650 34,412 +0.10(+2.20%)
Sep 11, 2007 4.530 4.550 4.430 4.550 5,185 -0.03(-0.66%)
Sep 10, 2007 4.400 4.700 4.400 4.580 10,550 -0.11(-2.35%)
Sep 07, 2007 4.500 4.720 4.500 4.690 4,022 +0.05(+1.08%)
Sep 06, 2007 4.470 4.750 4.470 4.640 43,320 +0.38(+8.92%)
Sep 05, 2007 4.450 4.450 4.200 4.260 21,035 -0.02(-0.47%)
Sep 04, 2007 4.280 4.280 4.280 4.280 1,000 +0.05(+1.18%)
Aug 31, 2007 4.220 4.230 4.110 4.230 4,100 +0.12(+2.92%)
Aug 30, 2007 4.140 4.190 4.100 4.110 15,351 -0.07(-1.67%)
Aug 29, 2007 4.200 4.210 4.100 4.180 7,600 -0.09(-2.11%)
Aug 28, 2007 4.320 4.370 4.230 4.270 6,354 -0.08(-1.84%)
Aug 27, 2007 4.350 4.370 4.270 4.350 13,025 +0.00(+0.00%)
Aug 24, 2007 4.260 4.440 4.140 4.350 7,670 +0.07(+1.64%)
Aug 23, 2007 4.170 4.300 4.170 4.280 16,667 +0.13(+3.13%)
Aug 22, 2007 4.070 4.150 4.070 4.150 30,195 +0.03(+0.73%)
Aug 21, 2007 4.100 4.120 4.050 4.120 1,611 +0.12(+3.00%)
Aug 20, 2007 4.090 4.140 3.960 4.000 5,431 -0.13(-3.15%)
Aug 17, 2007 4.000 4.130 3.900 4.130 37,150 +0.13(+3.25%)
Aug 16, 2007 3.740 4.000 3.720 4.000 44,391 +0.08(+2.04%)
Aug 15, 2007 3.900 4.050 3.900 3.920 19,550 +0.05(+1.29%)
Aug 14, 2007 3.900 3.940 3.830 3.870 8,931 -0.02(-0.51%)
Aug 13, 2007 3.980 4.050 3.840 3.890 70,763 -0.01(-0.26%)
Aug 10, 2007 3.960 3.960 3.690 3.900 166,883 -0.06(-1.52%)
Aug 09, 2007 4.080 4.080 3.880 3.960 93,260 -0.12(-2.94%)
Aug 08, 2007 4.060 4.180 4.000 4.080 58,161 +0.00(+0.00%)
Aug 07, 2007 4.270 4.300 3.980 4.080 88,894 -0.43(-9.53%)
Aug 06, 2007 4.620 4.620 4.400 4.510 36,273 +0.00(+0.00%)
Aug 03, 2007 4.620 4.620 4.400 4.510 36,273 -0.06(-1.31%)
Aug 02, 2007 5.140 5.140 4.480 4.570 97,535 -0.03(-0.65%)
Aug 01, 2007 4.750 4.760 4.420 4.600 74,553 -0.20(-4.17%)
Jul 31, 2007 5.150 5.250 4.800 4.800 91,888 -0.43(-8.22%)
Jul 30, 2007 5.160 5.230 5.160 5.230 16,810 +0.05(+0.97%)
Jul 27, 2007 5.080 5.220 5.020 5.180 23,151 +0.01(+0.19%)
Jul 26, 2007 5.210 5.250 5.030 5.170 32,495 -0.34(-6.17%)
Jul 25, 2007 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jul 24, 2007 5.510 5.510 5.510 5.510 1,000 +0.00(+0.00%)
Jul 23, 2007 5.680 5.680 5.510 5.510 24,663 -0.07(-1.25%)
Jul 20, 2007 5.400 5.680 5.400 5.580 33,500 -0.03(-0.53%)
Jul 19, 2007 5.490 5.610 5.450 5.610 96,132 +0.11(+2.00%)
Jul 18, 2007 5.450 5.560 5.390 5.500 106,395 +0.00(+0.00%)
Jul 17, 2007 5.480 5.570 5.400 5.500 103,480 +0.02(+0.36%)
Jul 16, 2007 5.500 5.580 5.460 5.480 118,400 +0.10(+1.86%)
Jul 13, 2007 5.250 5.420 5.220 5.380 91,030 +0.19(+3.66%)
Jul 12, 2007 5.160 5.240 5.150 5.190 39,510 +0.07(+1.37%)
Jul 11, 2007 5.050 5.180 5.050 5.120 45,619 +0.05(+0.99%)
Jul 10, 2007 5.250 5.250 5.050 5.070 36,266 -0.03(-0.59%)
Jul 09, 2007 5.250 5.250 5.040 5.100 75,082 -0.01(-0.20%)
Jul 06, 2007 4.950 5.110 4.860 5.110 139,201 +0.14(+2.82%)
Jul 05, 2007 4.840 5.000 4.780 4.970 85,981 +0.23(+4.85%)
Jul 03, 2007 4.840 4.850 4.700 4.740 15,991 -0.01(-0.21%)
Jul 02, 2007 4.770 4.910 4.640 4.750 220,085 +0.00(+0.00%)
Jun 29, 2007 4.770 4.910 4.640 4.750 220,085 +0.21(+4.63%)
Jun 28, 2007 4.500 4.590 4.500 4.540 28,890 -0.01(-0.22%)
Jun 27, 2007 4.500 4.560 4.450 4.550 46,015 +0.07(+1.56%)
Jun 26, 2007 4.550 4.550 4.470 4.480 39,450 -0.11(-2.40%)
Jun 25, 2007 4.570 4.650 4.450 4.590 35,800 -0.02(-0.43%)
Jun 22, 2007 4.660 4.690 4.610 4.610 14,600 -0.09(-1.91%)
Jun 21, 2007 4.690 4.780 4.680 4.700 46,020 +0.02(+0.43%)
Jun 20, 2007 4.500 4.690 4.500 4.680 77,470 +0.21(+4.70%)
Jun 19, 2007 4.210 4.690 4.200 4.470 156,920 +0.24(+5.67%)
Jun 18, 2007 4.120 4.260 4.120 4.230 18,325 +0.06(+1.44%)
Jun 15, 2007 4.160 4.200 4.160 4.170 47,175 -0.05(-1.18%)
Jun 14, 2007 4.200 4.220 4.160 4.220 22,245 +0.01(+0.24%)
Jun 13, 2007 4.250 4.250 4.210 4.210 84,300 -0.04(-0.94%)
Jun 12, 2007 4.250 4.280 4.250 4.250 54,730 +0.00(+0.00%)
Jun 11, 2007 4.250 4.270 4.250 4.250 208,857 +0.02(+0.47%)
Jun 08, 2007 4.260 4.260 4.210 4.230 112,700 -0.02(-0.47%)
Jun 07, 2007 4.310 4.340 4.250 4.250 49,300 -0.06(-1.39%)
Jun 06, 2007 4.320 4.360 4.300 4.310 39,225 +0.00(+0.00%)
Jun 05, 2007 4.280 4.330 4.260 4.310 13,740 +0.06(+1.41%)
Jun 04, 2007 4.290 4.300 4.250 4.250 46,120 -0.02(-0.47%)
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.