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

Birchcliff Energy (TSX: BIR )

6.210 +0.110 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 4.940 4.950 4.810 4.890 337,247 -0.06(-1.21%)
Nov 29, 2007 4.940 4.950 4.870 4.950 97,549 +0.04(+0.81%)
Nov 28, 2007 4.920 4.950 4.810 4.910 122,740 +0.05(+1.03%)
Nov 27, 2007 4.920 4.940 4.750 4.860 176,510 -0.08(-1.62%)
Nov 26, 2007 4.990 5.000 4.940 4.940 53,586 -0.06(-1.20%)
Nov 23, 2007 4.970 5.000 4.910 5.000 90,038 +0.09(+1.83%)
Nov 21, 2007 5.130 5.130 4.910 4.910 598,084 -0.28(-5.39%)
Nov 20, 2007 5.050 5.290 5.050 5.190 613,226 +0.14(+2.77%)
Nov 19, 2007 5.150 5.250 5.000 5.050 482,310 -0.16(-3.07%)
Nov 16, 2007 5.070 5.280 5.070 5.210 212,900 +0.17(+3.37%)
Nov 15, 2007 5.050 5.100 5.010 5.040 81,792 +0.00(+0.00%)
Nov 14, 2007 4.950 5.080 4.930 5.040 1,019,840 +0.18(+3.70%)
Nov 13, 2007 4.890 5.000 4.820 4.860 282,455 -0.02(-0.41%)
Nov 12, 2007 5.210 5.210 4.850 4.880 370,508 -0.33(-6.33%)
Nov 09, 2007 5.120 5.230 5.050 5.210 328,150 +0.12(+2.36%)
Nov 08, 2007 5.200 5.350 5.070 5.090 452,773 -0.06(-1.17%)
Nov 07, 2007 5.360 5.360 5.150 5.150 198,450 -0.20(-3.74%)
Nov 06, 2007 5.220 5.370 5.200 5.350 331,552 +0.15(+2.88%)
Nov 05, 2007 5.200 5.280 5.130 5.200 1,017,788 +0.00(+0.00%)
Nov 02, 2007 5.200 5.240 5.110 5.200 454,877 +0.00(+0.00%)
Nov 01, 2007 5.130 5.250 5.120 5.200 144,344 +0.10(+1.96%)
Oct 31, 2007 5.130 5.200 5.090 5.100 370,131 -0.06(-1.16%)
Oct 30, 2007 5.200 5.220 5.070 5.160 130,285 -0.04(-0.77%)
Oct 29, 2007 5.140 5.240 5.070 5.200 446,682 +0.12(+2.36%)
Oct 26, 2007 5.340 5.340 4.960 5.080 1,139,940 -0.28(-5.22%)
Oct 25, 2007 5.300 5.390 5.280 5.360 725,607 +0.06(+1.13%)
Oct 24, 2007 5.350 5.400 5.210 5.300 929,462 +0.01(+0.19%)
Oct 23, 2007 5.250 5.310 5.200 5.290 525,417 +0.03(+0.57%)
Oct 19, 2007 5.250 5.400 5.200 5.260 1,026,965 -0.05(-0.94%)
Oct 18, 2007 5.200 5.330 5.160 5.310 741,496 +0.07(+1.34%)
Oct 17, 2007 5.100 5.290 5.000 5.240 2,922,256 +0.19(+3.76%)
Oct 16, 2007 5.250 5.250 4.950 5.050 4,674,535 +0.00(+0.00%)
Oct 15, 2007 4.830 5.450 4.830 5.050 2,028,050 +0.25(+5.21%)
Oct 12, 2007 4.740 4.880 4.700 4.800 1,620,150 +0.12(+2.56%)
Oct 11, 2007 4.590 4.700 4.500 4.680 3,001,631 +0.09(+1.96%)
Oct 10, 2007 4.360 4.640 4.260 4.590 213,125 +0.23(+5.28%)
Oct 09, 2007 4.510 4.520 4.260 4.360 657,750 -0.15(-3.33%)
Oct 08, 2007 4.570 4.630 4.500 4.510 239,690 +0.00(+0.00%)
Oct 05, 2007 4.570 4.630 4.500 4.510 239,690 -0.07(-1.53%)
Oct 04, 2007 4.670 4.680 4.560 4.580 490,700 -0.09(-1.93%)
Oct 03, 2007 4.810 4.810 4.580 4.670 483,345 -0.02(-0.43%)
Oct 02, 2007 4.790 4.800 4.550 4.690 277,770 -0.06(-1.26%)
Oct 01, 2007 4.810 4.840 4.690 4.750 384,275 +0.05(+1.06%)
Sep 28, 2007 4.610 4.930 4.570 4.700 1,444,150 +0.19(+4.21%)
Sep 27, 2007 4.580 4.620 4.500 4.510 216,390 +0.01(+0.22%)
Sep 26, 2007 4.750 4.750 4.440 4.500 981,906 -0.20(-4.26%)
Sep 25, 2007 4.800 4.800 4.620 4.700 583,858 -0.05(-1.05%)
Sep 24, 2007 4.810 4.850 4.610 4.750 2,387,869 +0.12(+2.59%)
Sep 21, 2007 4.540 4.650 4.420 4.630 1,186,157 +0.25(+5.71%)
Sep 20, 2007 4.480 4.480 4.350 4.380 1,703,206 +0.02(+0.46%)
Sep 19, 2007 4.720 4.720 4.320 4.360 920,905 -0.37(-7.82%)
Sep 18, 2007 4.700 4.730 4.490 4.730 3,144,649 +0.33(+7.50%)
Sep 17, 2007 4.000 4.420 4.000 4.400 9,147,201 +0.60(+15.79%)
Sep 14, 2007 3.720 3.810 3.710 3.800 677,700 +0.06(+1.60%)
Sep 13, 2007 3.800 3.810 3.720 3.740 85,675 -0.06(-1.58%)
Sep 12, 2007 3.790 3.800 3.750 3.800 46,554 +0.01(+0.26%)
Sep 11, 2007 3.780 3.790 3.710 3.790 82,156 +0.01(+0.26%)
Sep 10, 2007 3.800 3.800 3.720 3.780 24,101 -0.01(-0.26%)
Sep 07, 2007 3.780 3.810 3.770 3.790 55,628 +0.00(+0.00%)
Sep 06, 2007 3.790 3.790 3.730 3.790 98,700 +0.02(+0.53%)
Sep 05, 2007 3.810 3.820 3.700 3.770 646,750 -0.21(-5.28%)
Sep 04, 2007 4.000 4.000 3.870 3.980 39,550 -0.02(-0.50%)
Aug 31, 2007 4.000 4.000 3.800 4.000 49,557 +0.00(+0.00%)
Aug 30, 2007 4.030 4.200 3.840 4.000 65,600 -0.01(-0.25%)
Aug 29, 2007 4.070 4.080 4.000 4.010 5,141 -0.08(-1.96%)
Aug 28, 2007 4.150 4.170 4.060 4.090 13,650 -0.06(-1.45%)
Aug 27, 2007 4.240 4.240 3.900 4.150 44,977 -0.14(-3.26%)
Aug 24, 2007 4.340 4.400 4.240 4.290 44,750 -0.02(-0.46%)
Aug 23, 2007 4.280 4.340 4.250 4.310 19,862 +0.04(+0.94%)
Aug 22, 2007 4.210 4.300 4.140 4.270 35,400 +0.07(+1.67%)
Aug 21, 2007 4.330 4.350 4.200 4.200 22,300 -0.15(-3.45%)
Aug 20, 2007 4.300 4.350 4.240 4.350 149,800 +0.07(+1.64%)
Aug 17, 2007 4.400 4.730 4.200 4.280 375,587 +0.02(+0.47%)
Aug 16, 2007 4.300 4.300 4.000 4.260 182,815 -0.09(-2.07%)
Aug 15, 2007 4.200 4.360 4.200 4.350 63,525 +0.10(+2.35%)
Aug 14, 2007 4.440 4.440 4.100 4.250 51,418 -0.08(-1.85%)
Aug 13, 2007 4.300 4.330 4.150 4.330 97,850 +0.13(+3.10%)
Aug 10, 2007 4.100 4.310 4.100 4.200 58,481 -0.09(-2.10%)
Aug 09, 2007 4.420 4.440 4.290 4.290 69,183 -0.17(-3.81%)
Aug 08, 2007 4.270 4.500 4.240 4.460 59,630 +0.19(+4.45%)
Aug 07, 2007 4.210 4.290 4.200 4.270 47,350 +0.04(+0.95%)
Aug 06, 2007 4.170 4.250 4.170 4.230 45,012 +0.00(+0.00%)
Aug 03, 2007 4.170 4.250 4.170 4.230 45,012 +0.03(+0.71%)
Aug 02, 2007 4.050 4.240 4.000 4.200 22,539 +0.01(+0.24%)
Aug 01, 2007 4.070 4.250 4.060 4.190 220,350 -0.08(-1.87%)
Jul 31, 2007 4.300 4.300 4.050 4.270 112,660 +0.10(+2.40%)
Jul 30, 2007 4.030 4.190 4.000 4.170 58,685 +0.15(+3.73%)
Jul 27, 2007 4.070 4.070 3.990 4.020 41,900 -0.05(-1.23%)
Jul 26, 2007 4.110 4.220 3.900 4.070 281,085 -0.03(-0.73%)
Jul 25, 2007 4.140 4.140 3.990 4.100 32,900 -0.16(-3.76%)
Jul 24, 2007 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 23, 2007 4.460 4.460 4.100 4.260 323,376 -0.24(-5.33%)
Jul 20, 2007 4.470 4.500 4.400 4.500 11,051 +0.02(+0.45%)
Jul 19, 2007 4.290 4.500 4.180 4.480 1,754,501 +0.18(+4.19%)
Jul 18, 2007 4.200 4.390 4.100 4.300 46,135 +0.13(+3.12%)
Jul 17, 2007 4.200 4.250 4.140 4.170 578,500 -0.12(-2.80%)
Jul 16, 2007 4.250 4.290 4.150 4.290 309,123 +0.04(+0.94%)
Jul 13, 2007 4.230 4.350 4.230 4.250 25,130 -0.01(-0.23%)
Jul 12, 2007 4.250 4.310 4.250 4.260 178,669 -0.03(-0.70%)
Jul 11, 2007 4.400 4.400 4.160 4.290 46,987 -0.03(-0.69%)
Jul 10, 2007 4.480 4.560 4.280 4.320 25,802 -0.22(-4.85%)
Jul 09, 2007 4.410 4.620 4.410 4.540 229,700 +0.20(+4.61%)
Jul 06, 2007 4.420 4.420 4.250 4.340 1,212,000 -0.06(-1.36%)
Jul 05, 2007 4.510 4.620 4.300 4.400 140,334 -0.18(-3.93%)
Jul 03, 2007 4.540 4.640 4.540 4.580 34,400 +0.03(+0.66%)
Jul 02, 2007 4.650 4.650 4.500 4.550 40,750 +0.00(+0.00%)
Jun 29, 2007 4.650 4.650 4.500 4.550 40,750 +0.05(+1.11%)
Jun 28, 2007 4.540 4.840 4.470 4.500 671,124 +0.00(+0.00%)
Jun 27, 2007 4.500 4.580 4.460 4.500 38,539 +0.05(+1.12%)
Jun 26, 2007 4.520 4.580 4.400 4.450 44,460 -0.05(-1.11%)
Jun 25, 2007 4.710 4.710 4.400 4.500 5,103,800 -0.10(-2.17%)
Jun 22, 2007 4.810 4.810 4.560 4.600 151,650 -0.20(-4.17%)
Jun 21, 2007 4.820 4.880 4.800 4.800 11,300 -0.02(-0.41%)
Jun 20, 2007 4.790 4.890 4.700 4.820 272,043 +0.02(+0.42%)
Jun 19, 2007 4.800 4.850 4.650 4.800 26,917 -0.05(-1.03%)
Jun 18, 2007 4.890 4.890 4.800 4.850 314,487 +0.00(+0.00%)
Jun 15, 2007 4.850 5.030 4.770 4.850 121,723 -0.02(-0.41%)
Jun 14, 2007 4.810 5.080 4.800 4.870 367,400 -0.07(-1.42%)
Jun 13, 2007 4.910 5.090 4.910 4.940 110,050 -0.01(-0.20%)
Jun 12, 2007 4.930 4.950 4.780 4.950 23,548 -0.02(-0.40%)
Jun 11, 2007 5.000 5.040 4.930 4.970 12,600 -0.02(-0.40%)
Jun 08, 2007 4.940 5.020 4.920 4.990 24,400 +0.04(+0.81%)
Jun 07, 2007 5.020 5.120 4.920 4.950 74,140 -0.01(-0.20%)
Jun 06, 2007 5.150 5.160 4.960 4.960 67,126 -0.20(-3.88%)
Jun 05, 2007 5.220 5.340 5.090 5.160 491,760 -0.10(-1.90%)
Jun 04, 2007 4.900 5.500 4.900 5.260 387,629 +0.36(+7.35%)
Jun 01, 2007 4.870 5.000 4.870 4.900 40,283 +0.03(+0.62%)
May 31, 2007 4.780 4.950 4.760 4.870 358,911 +0.00(+0.00%)
May 30, 2007 4.850 4.910 4.760 4.870 119,915 +0.00(+0.00%)
May 29, 2007 4.900 4.980 4.850 4.870 10,230 -0.13(-2.60%)
May 25, 2007 4.990 5.040 4.900 5.000 346,190 +0.06(+1.21%)
May 24, 2007 5.020 5.070 4.940 4.940 115,840 -0.05(-1.00%)
May 23, 2007 4.910 5.000 4.800 4.990 322,530 +0.03(+0.60%)
May 22, 2007 5.020 5.130 4.900 4.960 75,435 -0.09(-1.78%)
May 21, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.00(+0.00%)
May 18, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.14(+2.85%)
May 17, 2007 4.820 4.910 4.820 4.910 339,900 +0.06(+1.24%)
May 16, 2007 5.000 5.010 4.760 4.850 159,550 -0.20(-3.96%)
May 15, 2007 5.010 5.110 5.000 5.050 614,000 -0.08(-1.56%)
May 14, 2007 4.970 5.180 4.930 5.130 370,750 +0.17(+3.43%)
May 11, 2007 4.930 5.000 4.920 4.960 24,396 -0.04(-0.80%)
May 10, 2007 5.110 5.110 4.950 5.000 337,340 -0.15(-2.91%)
May 09, 2007 5.160 5.200 5.000 5.150 787,600 +0.04(+0.78%)
May 08, 2007 4.970 5.130 4.930 5.110 646,100 +0.21(+4.29%)
May 07, 2007 5.130 5.140 4.900 4.900 85,390 -0.24(-4.67%)
May 04, 2007 4.970 5.250 4.970 5.140 1,349,800 +0.25(+5.11%)
May 03, 2007 4.900 4.960 4.730 4.890 181,600 -0.06(-1.21%)
May 02, 2007 4.600 4.970 4.600 4.950 827,250 +0.37(+8.08%)
May 01, 2007 4.550 4.640 4.500 4.580 807,669 +0.03(+0.66%)
Apr 30, 2007 4.590 4.750 4.500 4.550 116,575 -0.05(-1.09%)
Apr 27, 2007 4.500 4.640 4.500 4.600 121,105 +0.00(+0.00%)
Apr 26, 2007 4.600 4.600 4.470 4.600 2,011,140 +0.00(+0.00%)
Apr 25, 2007 4.510 4.670 4.500 4.600 120,604 +0.06(+1.32%)
Apr 24, 2007 4.650 4.660 4.500 4.540 2,925,460 -0.13(-2.78%)
Apr 23, 2007 4.690 4.740 4.610 4.670 74,600 -0.05(-1.06%)
Apr 20, 2007 4.770 4.780 4.620 4.720 342,900 +0.01(+0.21%)
Apr 19, 2007 4.760 4.830 4.660 4.710 66,779 -0.18(-3.68%)
Apr 18, 2007 4.850 4.970 4.820 4.890 236,180 -0.06(-1.21%)
Apr 17, 2007 4.880 5.030 4.880 4.950 1,844,723 +0.09(+1.85%)
Apr 16, 2007 4.920 4.930 4.610 4.860 94,589 -0.13(-2.61%)
Apr 13, 2007 5.050 5.100 4.900 4.990 468,114 -0.11(-2.16%)
Apr 12, 2007 4.750 5.140 4.750 5.100 5,056,165 +0.44(+9.44%)
Apr 11, 2007 4.500 4.790 4.500 4.660 1,762,200 +0.08(+1.75%)
Apr 10, 2007 4.350 4.670 4.350 4.580 1,313,000 +0.22(+5.05%)
Apr 09, 2007 4.400 4.400 4.270 4.360 89,660 -0.04(-0.91%)
Apr 05, 2007 4.350 4.400 4.250 4.400 346,500 +0.15(+3.53%)
Apr 04, 2007 4.370 4.400 4.250 4.250 116,300 -0.15(-3.41%)
Apr 03, 2007 4.300 4.400 4.300 4.400 25,300 +0.05(+1.15%)
Apr 02, 2007 4.460 4.500 4.350 4.350 66,710 -0.08(-1.81%)
Mar 30, 2007 4.350 4.450 4.350 4.430 1,128,000 +0.08(+1.84%)
Mar 29, 2007 4.290 4.400 4.250 4.350 194,035 +0.05(+1.16%)
Mar 28, 2007 4.240 4.410 4.240 4.300 971,220 +0.11(+2.63%)
Mar 27, 2007 3.980 4.350 3.980 4.190 1,457,745 +0.26(+6.62%)
Mar 26, 2007 3.900 4.000 3.850 3.930 190,150 +0.03(+0.77%)
Mar 23, 2007 3.790 4.010 3.790 3.900 979,150 +0.17(+4.56%)
Mar 22, 2007 3.670 3.850 3.670 3.730 411,550 +0.10(+2.75%)
Mar 21, 2007 3.660 3.870 3.630 3.630 966,500 -0.15(-3.97%)
Mar 20, 2007 3.730 3.890 3.580 3.780 23,693 +0.00(+0.00%)
Mar 19, 2007 3.790 3.900 3.760 3.780 20,800 -0.01(-0.26%)
Mar 16, 2007 3.950 3.950 3.680 3.790 80,265 -0.16(-4.05%)
Mar 15, 2007 3.900 4.000 3.900 3.950 18,779 +0.05(+1.28%)
Mar 14, 2007 3.900 3.960 3.850 3.900 295,127 -0.07(-1.76%)
Mar 13, 2007 4.010 4.140 3.860 3.970 329,721 -0.08(-1.98%)
Mar 12, 2007 4.060 4.150 4.010 4.050 10,200 -0.10(-2.41%)
Mar 09, 2007 4.160 4.210 4.000 4.150 1,069,200 -0.07(-1.66%)
Mar 08, 2007 4.250 4.300 4.150 4.220 1,457,820 -0.06(-1.40%)
Mar 07, 2007 4.250 4.350 4.250 4.280 77,650 -0.02(-0.47%)
Mar 06, 2007 4.200 4.380 4.200 4.300 180,400 +0.11(+2.63%)
Mar 05, 2007 4.260 4.260 4.100 4.190 85,022 -0.07(-1.64%)
Mar 02, 2007 4.300 4.300 4.240 4.260 329,600 +0.00(+0.00%)
Mar 01, 2007 4.250 4.280 4.190 4.260 32,300 -0.04(-0.93%)
Feb 28, 2007 4.400 4.400 4.300 4.300 61,600 -0.10(-2.27%)
Feb 27, 2007 4.300 4.500 4.300 4.400 1,191,350 -0.05(-1.12%)
Feb 26, 2007 4.390 4.450 4.300 4.450 244,300 +0.07(+1.60%)
Feb 23, 2007 4.310 4.650 4.300 4.380 898,300 +0.08(+1.86%)
Feb 22, 2007 4.250 4.300 4.250 4.300 404,399 +0.05(+1.18%)
Feb 21, 2007 4.270 4.290 4.230 4.250 1,013,400 -0.04(-0.93%)
Feb 20, 2007 4.200 4.290 4.200 4.290 231,100 -0.07(-1.61%)
Feb 16, 2007 4.380 4.450 4.320 4.360 1,034,897 +0.06(+1.40%)
Feb 15, 2007 4.250 4.520 4.250 4.300 658,484 +0.00(+0.00%)
Feb 14, 2007 4.050 4.310 4.050 4.300 213,100 +0.24(+5.91%)
Feb 13, 2007 4.000 4.100 4.000 4.060 209,800 +0.02(+0.50%)
Feb 12, 2007 4.100 4.100 4.000 4.040 251,100 -0.06(-1.46%)
Feb 09, 2007 4.130 4.180 4.100 4.100 381,600 -0.07(-1.68%)
Feb 08, 2007 4.100 4.180 4.100 4.170 391,450 +0.09(+2.21%)
Feb 07, 2007 4.100 4.180 4.050 4.080 568,000 +0.07(+1.75%)
Feb 06, 2007 4.400 4.400 4.010 4.010 246,900 -0.34(-7.82%)
Feb 05, 2007 4.250 4.400 4.200 4.350 953,117 +0.18(+4.32%)
Feb 02, 2007 4.200 4.250 4.050 4.170 501,850 -0.01(-0.24%)
Feb 01, 2007 4.200 4.200 4.160 4.180 126,126 -0.01(-0.24%)
Jan 31, 2007 4.250 4.250 4.150 4.190 20,490 +0.03(+0.72%)
Jan 30, 2007 4.140 4.250 4.100 4.160 447,761 +0.10(+2.46%)
Jan 29, 2007 4.100 4.150 4.000 4.060 283,875 -0.03(-0.73%)
Jan 26, 2007 4.000 4.100 4.000 4.090 1,168,891 +0.14(+3.54%)
Jan 25, 2007 4.000 4.010 3.950 3.950 2,168,800 -0.13(-3.19%)
Jan 24, 2007 4.070 4.110 4.060 4.080 44,225 +0.03(+0.74%)
Jan 23, 2007 3.900 4.060 3.900 4.050 980,200 +0.18(+4.65%)
Jan 22, 2007 3.860 3.900 3.860 3.870 11,464 -0.01(-0.26%)
Jan 19, 2007 3.800 4.000 3.700 3.880 296,900 +0.07(+1.84%)
Jan 18, 2007 3.950 4.000 3.810 3.810 1,258,826 -0.19(-4.75%)
Jan 17, 2007 4.000 4.000 3.860 4.000 124,889 +0.00(+0.00%)
Jan 16, 2007 3.840 4.100 3.780 4.000 269,572 +0.46(+12.99%)
Jan 12, 2007 3.600 3.640 3.520 3.540 120,900 +0.04(+1.14%)
Jan 11, 2007 3.500 3.690 3.450 3.500 1,352,600 -0.06(-1.69%)
Jan 10, 2007 3.670 3.670 3.560 3.560 13,600 -0.05(-1.39%)
Jan 09, 2007 3.650 3.650 3.490 3.610 770,900 -0.06(-1.63%)
Jan 08, 2007 3.600 3.780 3.580 3.670 549,950 +0.12(+3.38%)
Jan 05, 2007 3.500 3.700 3.430 3.550 22,100 +0.08(+2.31%)
Jan 04, 2007 3.500 3.550 3.400 3.470 344,124 -0.08(-2.25%)
Jan 03, 2007 3.910 3.910 3.250 3.550 970,317 -0.54(-13.20%)
Dec 29, 2006 3.850 4.090 3.800 4.090 113,740 +0.24(+6.23%)
Dec 28, 2006 3.780 3.860 3.780 3.850 6,800 +0.09(+2.39%)
Dec 27, 2006 3.810 3.830 3.710 3.760 11,943 -0.04(-1.05%)
Dec 26, 2006 3.730 3.820 3.720 3.800 98,929 +0.00(+0.00%)
Dec 22, 2006 3.730 3.820 3.720 3.800 98,929 +0.01(+0.26%)
Dec 21, 2006 3.800 3.840 3.720 3.790 401,750 -0.01(-0.26%)
Dec 20, 2006 3.850 3.910 3.780 3.800 54,200 -0.03(-0.78%)
Dec 19, 2006 3.630 3.880 3.630 3.830 293,617 +0.20(+5.51%)
Dec 18, 2006 3.750 3.760 3.620 3.630 46,250 -0.18(-4.72%)
Dec 15, 2006 3.840 3.840 3.700 3.810 113,818 +0.06(+1.60%)
Dec 14, 2006 3.760 3.810 3.750 3.750 94,018 +0.00(+0.00%)
Dec 13, 2006 3.850 3.850 3.750 3.750 81,724 -0.05(-1.32%)
Dec 12, 2006 3.870 3.940 3.760 3.800 279,552 -0.03(-0.78%)
Dec 11, 2006 3.800 3.900 3.600 3.830 81,550 +0.05(+1.32%)
Dec 08, 2006 3.860 3.860 3.590 3.780 221,583 -0.10(-2.58%)
Dec 07, 2006 3.900 3.900 3.790 3.880 40,026 -0.02(-0.51%)
Dec 06, 2006 3.950 4.000 3.900 3.900 15,865 -0.05(-1.27%)
Dec 05, 2006 4.030 4.030 3.950 3.950 9,948 -0.12(-2.95%)
Dec 04, 2006 3.940 4.100 3.940 4.070 65,500 +0.07(+1.75%)
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.