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

Transglobe Energy Cp (TSX: TGL )

N/A 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 31, 2018 3.210 3.300 3.190 3.300 113,845 +0.10(+3.12%)
May 30, 2018 2.970 3.210 2.970 3.200 91,375 +0.24(+8.11%)
May 29, 2018 2.760 3.020 2.760 2.960 114,785 +0.07(+2.42%)
May 28, 2018 2.930 2.940 2.700 2.890 62,951 -0.05(-1.70%)
May 25, 2018 2.860 2.980 2.750 2.940 251,499 -0.03(-1.01%)
May 24, 2018 3.180 3.180 2.940 2.970 131,443 -0.19(-6.01%)
May 23, 2018 2.800 3.190 2.800 3.160 332,040 +0.31(+10.88%)
May 22, 2018 3.160 3.350 2.800 2.850 860,757 -0.02(-0.70%)
May 18, 2018 2.870 2.870 2.870 0 +0.25(+9.54%)
May 17, 2018 2.650 2.690 2.600 2.620 315,377 +0.11(+4.38%)
May 16, 2018 2.500 2.610 2.480 2.510 115,759 +0.00(+0.00%)
May 15, 2018 2.380 2.600 2.380 2.510 115,033 +0.04(+1.62%)
May 14, 2018 2.400 2.480 2.400 2.470 92,279 +0.00(+0.00%)
May 11, 2018 2.500 2.500 2.270 2.470 217,861 -0.07(-2.76%)
May 10, 2018 2.750 2.750 2.530 2.540 132,960 -0.17(-6.27%)
May 09, 2018 2.590 2.750 2.590 2.710 186,768 +0.14(+5.45%)
May 08, 2018 2.550 2.670 2.490 2.570 108,015 +0.04(+1.58%)
May 07, 2018 2.420 2.580 2.420 2.530 87,902 +0.12(+4.98%)
May 04, 2018 2.400 2.460 2.350 2.410 105,300 -0.05(-2.03%)
May 03, 2018 2.270 2.490 2.270 2.460 38,852 +0.05(+2.07%)
May 02, 2018 2.360 2.490 2.360 2.410 151,307 +0.05(+2.12%)
May 01, 2018 2.300 2.440 2.290 2.360 95,940 +0.05(+2.16%)
Apr 30, 2018 2.170 2.310 2.150 2.310 75,111 +0.19(+8.96%)
Apr 27, 2018 2.250 2.290 2.100 2.120 292,500 +0.02(+1.19%)
Apr 26, 2018 2.030 2.160 2.030 2.095 110,702 -0.00(-0.24%)
Apr 25, 2018 2.000 2.150 2.000 2.100 53,899 +0.08(+3.96%)
Apr 24, 2018 2.100 2.100 1.990 2.020 205,468 +0.02(+1.00%)
Apr 23, 2018 2.030 2.040 1.960 2.000 49,588 -0.05(-2.44%)
Apr 20, 2018 1.890 2.050 1.890 2.050 42,701 +0.19(+10.22%)
Apr 19, 2018 1.840 1.860 1.800 1.860 150,990 +0.10(+5.68%)
Apr 18, 2018 1.770 1.840 1.760 1.760 218,180 -0.01(-0.56%)
Apr 17, 2018 1.740 1.770 1.720 1.770 30,530 +0.02(+1.14%)
Apr 16, 2018 1.750 1.760 1.730 1.750 30,338 +0.04(+2.34%)
Apr 13, 2018 1.720 1.730 1.680 1.710 22,600 +0.02(+1.18%)
Apr 12, 2018 1.660 1.700 1.660 1.690 49,972 +0.02(+1.20%)
Apr 11, 2018 1.650 1.670 1.630 1.670 40,379 +0.02(+1.21%)
Apr 10, 2018 1.650 1.670 1.650 1.650 12,000 +0.01(+0.61%)
Apr 09, 2018 1.650 1.700 1.610 1.640 106,543 +0.00(+0.00%)
Apr 06, 2018 1.610 1.650 1.600 1.640 45,700 +0.04(+2.50%)
Apr 05, 2018 1.670 1.680 1.600 1.600 154,411 -0.09(-5.33%)
Apr 04, 2018 1.680 1.690 1.670 1.690 22,140 -0.01(-0.59%)
Apr 03, 2018 1.700 1.710 1.680 1.700 6,200 +0.00(+0.00%)
Apr 02, 2018 1.720 1.730 1.690 1.700 2,300 -0.03(-1.73%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.730 1.740 1.710 1.710 16,701 -0.02(-1.16%)
Mar 27, 2018 1.790 1.790 1.720 1.730 14,600 -0.06(-3.35%)
Mar 26, 2018 1.860 1.860 1.790 1.790 9,907 -0.06(-3.24%)
Mar 23, 2018 1.850 1.870 1.850 1.850 6,600 -0.02(-1.07%)
Mar 22, 2018 1.830 1.870 1.820 1.870 17,738 +0.06(+3.31%)
Mar 21, 2018 1.770 1.820 1.760 1.810 32,020 +0.04(+2.26%)
Mar 20, 2018 1.760 1.770 1.750 1.770 11,936 +0.03(+1.72%)
Mar 19, 2018 1.720 1.750 1.720 1.740 5,806 +0.00(+0.00%)
Mar 16, 2018 1.720 1.750 1.720 1.740 24,072 -0.01(-0.57%)
Mar 15, 2018 1.730 1.750 1.720 1.750 14,900 +0.03(+1.74%)
Mar 14, 2018 1.730 1.730 1.710 1.720 4,640 +0.01(+0.58%)
Mar 13, 2018 1.680 1.740 1.680 1.710 163,305 +0.04(+2.40%)
Mar 12, 2018 1.690 1.690 1.660 1.670 16,745 +0.00(+0.00%)
Mar 09, 2018 1.670 1.680 1.640 1.670 54,825 +0.01(+0.60%)
Mar 08, 2018 1.670 1.690 1.650 1.660 27,293 +0.00(+0.00%)
Mar 07, 2018 1.670 1.670 1.650 1.660 23,000 +0.01(+0.61%)
Mar 06, 2018 1.650 1.650 1.650 1.650 2,300 +0.00(+0.00%)
Mar 05, 2018 1.580 1.650 1.580 1.650 18,500 +0.05(+3.12%)
Mar 02, 2018 1.650 1.650 1.550 1.600 70,115 -0.07(-4.19%)
Mar 01, 2018 1.670 1.680 1.650 1.670 3,200 +0.00(+0.00%)
Feb 28, 2018 1.630 1.680 1.620 1.670 59,950 +0.04(+2.45%)
Feb 27, 2018 1.750 1.750 1.630 1.630 22,160 -0.08(-4.68%)
Feb 26, 2018 1.700 1.720 1.670 1.710 46,230 +0.04(+2.40%)
Feb 23, 2018 1.650 1.690 1.650 1.670 5,918 +0.02(+1.21%)
Feb 22, 2018 1.650 1.700 1.640 1.650 24,600 +0.01(+0.61%)
Feb 21, 2018 1.680 1.690 1.630 1.640 50,214 -0.05(-2.96%)
Feb 20, 2018 1.690 1.650 1.690 10,900 +0.04(+2.42%)
Feb 16, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
Feb 15, 2018 1.680 1.680 1.630 1.640 5,814 -0.04(-2.38%)
Feb 14, 2018 1.630 1.680 1.630 1.680 7,700 +0.01(+0.60%)
Feb 13, 2018 1.670 1.690 1.670 1.670 21,100 +0.00(+0.00%)
Feb 12, 2018 1.600 1.680 1.600 1.670 163,025 +0.07(+4.37%)
Feb 09, 2018 1.630 1.630 1.560 1.600 20,300 -0.05(-3.03%)
Feb 08, 2018 1.710 1.710 1.610 1.650 73,674 -0.09(-5.17%)
Feb 07, 2018 1.770 1.820 1.720 1.740 46,760 +0.00(+0.00%)
Feb 06, 2018 1.740 1.750 1.720 1.740 15,703 -0.03(-1.69%)
Feb 05, 2018 1.800 1.700 1.770 45,572 -0.03(-1.67%)
Feb 02, 2018 1.780 1.810 1.740 1.800 81,832 -0.01(-0.55%)
Feb 01, 2018 1.820 1.820 1.780 1.810 30,430 -0.01(-0.55%)
Jan 31, 2018 1.780 1.820 1.730 1.820 86,467 +0.10(+5.81%)
Jan 30, 2018 1.820 1.700 1.720 55,153 -0.10(-5.49%)
Jan 29, 2018 1.830 1.840 1.810 1.820 11,597 -0.01(-0.55%)
Jan 26, 2018 1.820 1.860 1.820 1.830 23,000 +0.01(+0.55%)
Jan 25, 2018 1.810 1.840 1.800 1.820 68,300 -0.01(-0.55%)
Jan 24, 2018 1.810 1.830 1.800 1.830 12,243 +0.02(+1.10%)
Jan 23, 2018 1.880 1.880 1.800 1.810 33,900 -0.03(-1.63%)
Jan 22, 2018 1.830 1.850 1.830 1.840 15,980 +0.00(+0.00%)
Jan 19, 2018 1.810 1.850 1.810 1.840 22,400 +0.00(+0.00%)
Jan 18, 2018 1.850 1.850 1.810 1.840 107,137 +0.03(+1.66%)
Jan 17, 2018 1.800 1.830 1.790 1.810 25,940 +0.02(+1.12%)
Jan 16, 2018 1.850 1.850 1.790 1.790 145,428 -0.05(-2.72%)
Jan 15, 2018 1.820 1.880 1.810 1.840 58,660 +0.02(+1.10%)
Jan 12, 2018 1.850 1.850 1.810 1.820 72,720 -0.04(-2.15%)
Jan 11, 2018 1.810 1.860 1.800 1.860 281,009 +0.06(+3.33%)
Jan 10, 2018 1.800 1.830 1.800 1.800 70,585 +0.00(+0.00%)
Jan 09, 2018 1.790 1.820 1.790 1.800 45,350 +0.02(+1.12%)
Jan 08, 2018 1.770 1.790 1.770 1.780 33,800 +0.00(+0.00%)
Jan 05, 2018 1.740 1.780 1.730 1.780 30,700 +0.00(+0.00%)
Jan 04, 2018 1.780 1.800 1.760 1.780 16,467 -0.03(-1.66%)
Jan 03, 2018 1.780 1.820 1.710 1.810 72,073 -0.01(-0.55%)
Jan 02, 2018 1.850 1.850 1.800 1.820 29,532 -0.08(-4.21%)
Dec 29, 2017 1.900 1.900 1.900 0 +0.12(+6.74%)
Dec 28, 2017 1.790 1.790 1.760 1.780 63,600 +0.02(+1.14%)
Dec 27, 2017 1.650 1.760 1.650 1.760 119,050 +0.10(+6.02%)
Dec 22, 2017 1.670 1.710 1.660 1.660 175,100 -0.01(-0.60%)
Dec 21, 2017 1.630 1.700 1.630 1.670 121,128 +0.02(+1.21%)
Dec 20, 2017 1.650 1.660 1.640 1.650 152,852 +0.02(+1.23%)
Dec 19, 2017 1.640 1.650 1.630 1.630 17,100 -0.03(-1.81%)
Dec 18, 2017 1.660 1.700 1.630 1.660 49,416 +0.00(+0.00%)
Dec 15, 2017 1.690 1.700 1.660 1.660 35,077 -0.03(-1.78%)
Dec 14, 2017 1.670 1.730 1.670 1.690 23,400 -0.01(-0.59%)
Dec 13, 2017 1.740 1.740 1.690 1.700 17,352 -0.07(-3.95%)
Dec 12, 2017 1.760 1.790 1.760 1.770 7,021 +0.02(+1.14%)
Dec 11, 2017 1.750 1.770 1.700 1.750 23,311 +0.03(+1.74%)
Dec 08, 2017 1.740 1.770 1.710 1.720 17,150 -0.03(-1.71%)
Dec 07, 2017 1.770 1.770 1.740 1.750 5,000 -0.01(-0.57%)
Dec 06, 2017 1.800 1.800 1.750 1.760 22,214 -0.05(-2.76%)
Dec 05, 2017 1.830 1.840 1.800 1.810 7,700 -0.02(-1.09%)
Dec 04, 2017 1.860 1.860 1.820 1.830 105,859 -0.05(-2.66%)
Dec 01, 2017 1.850 1.890 1.840 1.880 420,929 +0.00(+0.00%)
Nov 30, 2017 1.850 1.880 1.840 1.880 17,586 +0.01(+0.53%)
Nov 29, 2017 1.860 1.870 1.770 1.870 55,300 -0.03(-1.58%)
Nov 28, 2017 1.850 1.900 1.840 1.900 70,553 +0.03(+1.60%)
Nov 27, 2017 1.870 1.900 1.860 1.870 10,660 -0.02(-1.06%)
Nov 24, 2017 1.870 1.900 1.870 1.890 6,972 -0.01(-0.53%)
Nov 23, 2017 1.880 1.910 1.880 1.900 3,225 +0.02(+1.06%)
Nov 22, 2017 1.900 1.940 1.880 1.880 26,010 +0.00(+0.00%)
Nov 21, 2017 1.890 1.900 1.850 1.880 28,293 -0.02(-1.05%)
Nov 20, 2017 1.870 1.910 1.860 1.900 23,109 +0.01(+0.53%)
Nov 17, 2017 1.860 1.910 1.850 1.890 133,300 +0.04(+2.16%)
Nov 16, 2017 1.860 1.870 1.830 1.850 33,627 -0.02(-1.07%)
Nov 15, 2017 1.900 1.900 1.840 1.870 58,169 -0.01(-0.53%)
Nov 14, 2017 1.880 1.910 1.880 1.880 72,000 -0.03(-1.57%)
Nov 13, 2017 1.910 1.910 1.860 1.910 19,900 +0.00(+0.00%)
Nov 10, 2017 1.890 1.950 1.890 1.910 28,750 +0.01(+0.53%)
Nov 09, 2017 1.930 1.950 1.880 1.900 44,080 -0.05(-2.56%)
Nov 08, 2017 1.980 2.000 1.940 1.950 7,400 -0.03(-1.52%)
Nov 07, 2017 1.960 2.000 1.900 1.980 88,400 +0.03(+1.54%)
Nov 06, 2017 1.940 2.030 1.930 1.950 185,457 +0.04(+2.09%)
Nov 03, 2017 2.000 2.100 1.840 1.910 427,148 -0.37(-16.23%)
Nov 02, 2017 2.300 2.370 2.220 2.280 86,140 +0.02(+0.88%)
Nov 01, 2017 2.180 2.280 2.180 2.260 28,200 +0.08(+3.67%)
Oct 31, 2017 2.110 2.190 2.020 2.180 28,480 +0.05(+2.35%)
Oct 30, 2017 2.030 2.180 2.030 2.130 34,190 +0.08(+3.90%)
Oct 27, 2017 1.980 2.060 1.970 2.050 54,426 +0.05(+2.50%)
Oct 26, 2017 1.970 2.000 1.910 2.000 40,350 +0.02(+1.01%)
Oct 25, 2017 1.980 2.000 1.970 1.980 17,613 -0.03(-1.49%)
Oct 24, 2017 1.960 2.010 1.950 2.010 37,950 +0.02(+1.01%)
Oct 23, 2017 1.990 2.000 1.930 1.990 28,600 -0.01(-0.50%)
Oct 20, 2017 1.930 2.000 1.900 2.000 31,592 +0.00(+0.00%)
Oct 19, 2017 1.910 2.000 1.880 2.000 38,000 +0.01(+0.50%)
Oct 18, 2017 1.940 1.990 1.920 1.990 27,589 +0.00(+0.00%)
Oct 17, 2017 1.960 2.050 1.930 1.990 430,595 -0.01(-0.50%)
Oct 16, 2017 1.920 2.060 1.920 2.000 179,250 +0.00(+0.00%)
Oct 13, 2017 1.990 2.030 1.980 2.000 12,984 -0.03(-1.48%)
Oct 12, 2017 2.000 2.050 1.970 2.030 42,750 +0.00(+0.00%)
Oct 11, 2017 1.910 2.030 1.910 2.030 73,245 +0.07(+3.57%)
Oct 10, 2017 1.900 1.990 1.900 1.960 72,704 +0.06(+3.16%)
Oct 06, 2017 1.860 1.900 1.830 1.900 75,697 +0.04(+2.15%)
Oct 05, 2017 1.810 1.880 1.800 1.860 22,200 +0.06(+3.33%)
Oct 04, 2017 1.760 1.800 1.750 1.800 36,498 +0.02(+1.12%)
Oct 03, 2017 1.790 1.800 1.740 1.780 44,280 +0.00(+0.00%)
Oct 02, 2017 1.740 1.790 1.740 1.780 13,894 +0.00(+0.00%)
Sep 29, 2017 1.750 1.790 1.720 1.780 102,984 +0.06(+3.49%)
Sep 28, 2017 1.690 1.730 1.690 1.720 17,600 +0.03(+1.78%)
Sep 27, 2017 1.660 1.700 1.640 1.690 40,908 +0.05(+3.05%)
Sep 26, 2017 1.570 1.650 1.570 1.640 40,334 +0.04(+2.50%)
Sep 25, 2017 1.560 1.600 1.550 1.600 29,742 +0.05(+3.23%)
Sep 22, 2017 1.500 1.560 1.490 1.550 37,807 +0.05(+3.33%)
Sep 21, 2017 1.430 1.520 1.430 1.500 47,341 +0.05(+3.45%)
Sep 20, 2017 1.390 1.450 1.390 1.450 27,618 +0.05(+3.57%)
Sep 19, 2017 1.400 1.405 1.380 1.400 23,600 +0.02(+1.45%)
Sep 18, 2017 1.340 1.410 1.330 1.380 1,515,826 +0.08(+6.15%)
Sep 15, 2017 1.510 1.525 1.300 1.300 852,239 -0.21(-13.91%)
Sep 14, 2017 1.500 1.540 1.500 1.510 54,599 +0.04(+2.72%)
Sep 13, 2017 1.420 1.520 1.350 1.470 221,124 +0.05(+3.52%)
Sep 12, 2017 1.450 1.480 1.400 1.420 116,521 -0.04(-2.74%)
Sep 11, 2017 1.560 1.570 1.460 1.460 400,370 -0.07(-4.58%)
Sep 08, 2017 1.560 1.560 1.520 1.530 20,838 -0.02(-1.29%)
Sep 07, 2017 1.580 1.580 1.550 1.550 14,428 -0.01(-0.64%)
Sep 06, 2017 1.600 1.600 1.560 1.560 34,215 -0.03(-1.89%)
Sep 05, 2017 1.600 1.600 1.590 1.590 13,100 +0.00(+0.00%)
Sep 01, 2017 1.660 1.590 1.590 33,673 -0.07(-4.22%)
Aug 31, 2017 1.600 1.680 1.560 1.660 41,489 +0.06(+3.75%)
Aug 30, 2017 1.590 1.600 1.570 1.600 24,730 +0.00(+0.00%)
Aug 29, 2017 1.560 1.650 1.540 1.600 33,152 +0.04(+2.56%)
Aug 28, 2017 1.560 1.610 1.520 1.560 38,619 -0.03(-1.89%)
Aug 25, 2017 1.580 1.610 1.520 1.590 52,594 -0.05(-3.05%)
Aug 24, 2017 1.540 1.640 1.540 1.640 15,938 +0.08(+5.13%)
Aug 23, 2017 1.520 1.560 1.500 1.560 14,993 +0.02(+1.30%)
Aug 22, 2017 1.510 1.540 1.480 1.540 12,600 +0.01(+0.65%)
Aug 21, 2017 1.490 1.530 1.480 1.530 3,785 +0.04(+2.68%)
Aug 18, 2017 1.510 1.530 1.490 1.490 27,112 -0.04(-2.61%)
Aug 17, 2017 1.570 1.570 1.510 1.530 12,039 -0.02(-1.29%)
Aug 16, 2017 1.550 1.580 1.540 1.550 48,819 +0.04(+2.65%)
Aug 15, 2017 1.540 1.540 1.500 1.510 4,400 +0.02(+1.34%)
Aug 14, 2017 1.520 1.540 1.460 1.490 82,020 -0.03(-1.97%)
Aug 11, 2017 1.520 1.590 1.500 1.520 17,172 -0.02(-1.30%)
Aug 10, 2017 1.600 1.600 1.480 1.540 55,838 -0.05(-3.14%)
Aug 09, 2017 1.600 1.600 1.580 1.590 99,119 +0.00(+0.00%)
Aug 08, 2017 1.610 1.640 1.560 1.590 15,700 -0.05(-3.05%)
Aug 04, 2017 1.700 1.700 1.600 1.640 18,397 +0.03(+1.86%)
Aug 03, 2017 1.610 1.640 1.610 1.610 22,319 -0.03(-1.83%)
Aug 02, 2017 1.670 1.670 1.640 1.640 43,942 -0.03(-1.80%)
Aug 01, 2017 1.680 1.690 1.660 1.670 16,702 -0.03(-1.76%)
Jul 31, 2017 1.710 1.730 1.680 1.700 8,743 -0.02(-1.16%)
Jul 28, 2017 1.700 1.740 1.700 1.720 24,125 +0.03(+1.78%)
Jul 27, 2017 1.690 1.700 1.660 1.690 8,035 +0.01(+0.60%)
Jul 26, 2017 1.680 1.690 1.670 1.680 8,100 -0.02(-1.18%)
Jul 25, 2017 1.670 1.700 1.670 1.700 14,700 +0.00(+0.00%)
Jul 24, 2017 1.710 1.710 1.690 1.700 5,981 -0.01(-0.58%)
Jul 21, 2017 1.710 1.720 1.710 1.710 53,300 +0.00(+0.00%)
Jul 20, 2017 1.700 1.720 1.690 1.710 10,350 -0.01(-0.58%)
Jul 19, 2017 1.720 1.740 1.710 1.720 39,623 +0.00(+0.00%)
Jul 18, 2017 1.730 1.700 1.720 14,520 +0.02(+1.18%)
Jul 17, 2017 1.700 1.700 1.690 1.700 7,500 +0.02(+1.19%)
Jul 14, 2017 1.700 1.710 1.680 1.680 4,900 -0.03(-1.75%)
Jul 13, 2017 1.700 1.720 1.640 1.710 9,103 +0.04(+2.40%)
Jul 12, 2017 1.650 1.710 1.650 1.670 17,680 +0.02(+1.21%)
Jul 11, 2017 1.630 1.680 1.630 1.650 5,905 -0.01(-0.60%)
Jul 10, 2017 1.650 1.670 1.630 1.660 2,700 -0.01(-0.60%)
Jul 07, 2017 1.680 1.690 1.650 1.670 23,148 -0.02(-1.18%)
Jul 06, 2017 1.710 1.710 1.690 1.690 6,700 -0.03(-1.74%)
Jul 05, 2017 1.710 1.720 1.700 1.720 25,400 +0.00(+0.00%)
Jul 04, 2017 1.700 1.750 1.700 1.720 5,700 +0.00(+0.00%)
Jul 03, 2017 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 30, 2017 1.680 1.740 1.680 1.720 7,100 +0.04(+2.38%)
Jun 29, 2017 1.680 1.700 1.680 1.680 19,770 +0.00(+0.00%)
Jun 28, 2017 1.680 1.700 1.660 1.680 22,250 -0.01(-0.59%)
Jun 27, 2017 1.710 1.750 1.670 1.690 28,500 -0.06(-3.43%)
Jun 26, 2017 1.730 1.750 1.690 1.750 12,820 +0.01(+0.57%)
Jun 23, 2017 1.710 1.740 1.710 1.740 4,400 +0.05(+2.96%)
Jun 22, 2017 1.660 1.710 1.640 1.690 17,775 +0.07(+4.32%)
Jun 21, 2017 1.800 1.800 1.620 1.620 110,100 -0.12(-6.90%)
Jun 20, 2017 1.730 1.750 1.660 1.740 83,125 -0.04(-2.25%)
Jun 19, 2017 1.820 1.830 1.740 1.780 63,270 -0.06(-3.26%)
Jun 16, 2017 1.620 1.840 1.590 1.840 394,826 +0.23(+14.29%)
Jun 15, 2017 1.660 1.690 1.600 1.610 82,900 -0.07(-4.17%)
Jun 14, 2017 1.770 1.770 1.630 1.680 62,462 -0.06(-3.45%)
Jun 13, 2017 1.760 1.780 1.700 1.740 79,827 -0.03(-1.69%)
Jun 12, 2017 1.860 1.860 1.760 1.770 55,326 -0.08(-4.32%)
Jun 09, 2017 1.850 1.880 1.830 1.850 16,800 +0.01(+0.54%)
Jun 08, 2017 1.850 1.890 1.820 1.840 15,442 -0.03(-1.60%)
Jun 07, 2017 1.870 1.890 1.840 1.870 11,450 -0.02(-1.06%)
Jun 06, 2017 1.930 1.930 1.870 1.890 11,508 +0.00(+0.00%)
Jun 05, 2017 1.940 1.940 1.880 1.890 3,900 -0.04(-2.07%)
Jun 02, 2017 1.960 1.960 1.890 1.930 6,335 -0.02(-1.03%)
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.