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 (%)
Apr 30, 2019 3.550 3.550 3.410 3.500 645,305 -0.02(-0.57%)
Apr 29, 2019 3.540 3.550 3.500 3.520 582,052 -0.01(-0.28%)
Apr 26, 2019 3.650 3.650 3.500 3.530 497,041 -0.16(-4.34%)
Apr 25, 2019 3.680 3.750 3.650 3.690 271,075 +0.00(+0.00%)
Apr 24, 2019 3.750 3.750 3.660 3.690 581,222 -0.04(-1.07%)
Apr 23, 2019 3.780 3.850 3.690 3.730 486,073 -0.04(-1.06%)
Apr 22, 2019 3.660 3.790 3.630 3.770 575,059 +0.16(+4.43%)
Apr 18, 2019 3.610 3.610 3.610 0 -0.05(-1.37%)
Apr 17, 2019 3.810 3.820 3.610 3.660 623,760 -0.11(-2.92%)
Apr 16, 2019 3.750 3.840 3.730 3.770 518,493 +0.01(+0.27%)
Apr 15, 2019 3.860 3.910 3.730 3.760 584,637 -0.11(-2.84%)
Apr 12, 2019 3.920 3.960 3.830 3.870 343,004 +0.01(+0.26%)
Apr 11, 2019 3.890 3.980 3.810 3.860 872,543 -0.06(-1.53%)
Apr 10, 2019 3.790 3.930 3.730 3.920 905,104 +0.16(+4.26%)
Apr 09, 2019 3.700 3.820 3.690 3.760 449,319 +0.04(+1.08%)
Apr 08, 2019 3.660 3.740 3.640 3.720 399,192 +0.10(+2.76%)
Apr 05, 2019 3.520 3.640 3.520 3.620 382,183 +0.12(+3.43%)
Apr 04, 2019 3.510 3.550 3.480 3.500 557,243 -0.02(-0.57%)
Apr 03, 2019 3.590 3.600 3.500 3.520 635,304 -0.07(-1.95%)
Apr 02, 2019 3.680 3.680 3.560 3.590 395,378 -0.07(-1.91%)
Apr 01, 2019 3.610 3.700 3.600 3.660 288,209 +0.10(+2.81%)
Mar 29, 2019 3.730 3.730 3.560 3.560 537,956 -0.12(-3.26%)
Mar 28, 2019 3.720 3.750 3.670 3.680 277,804 -0.07(-1.87%)
Mar 27, 2019 3.820 3.860 3.720 3.750 563,927 -0.09(-2.34%)
Mar 26, 2019 3.860 3.960 3.840 3.840 380,741 +0.03(+0.79%)
Mar 25, 2019 3.900 3.920 3.810 3.810 401,397 -0.14(-3.54%)
Mar 22, 2019 3.920 3.990 3.810 3.950 970,490 +0.02(+0.51%)
Mar 21, 2019 3.910 4.000 3.900 3.930 876,572 +0.00(+0.00%)
Mar 20, 2019 3.750 3.930 3.670 3.930 738,925 +0.16(+4.24%)
Mar 19, 2019 3.880 3.910 3.750 3.770 633,393 -0.09(-2.33%)
Mar 18, 2019 3.740 3.930 3.740 3.860 1,055,279 +0.14(+3.76%)
Mar 15, 2019 3.650 3.760 3.640 3.720 1,032,739 +0.04(+1.09%)
Mar 14, 2019 3.630 3.770 3.600 3.680 1,718,275 +0.14(+3.95%)
Mar 13, 2019 3.510 3.590 3.500 3.540 356,099 +0.06(+1.72%)
Mar 12, 2019 3.480 3.550 3.470 3.480 315,706 +0.03(+0.87%)
Mar 11, 2019 3.450 3.520 3.410 3.450 323,567 +0.02(+0.58%)
Mar 08, 2019 3.530 3.530 3.420 3.430 863,925 -0.18(-4.99%)
Mar 07, 2019 3.470 3.630 3.430 3.610 538,653 +0.14(+4.03%)
Mar 06, 2019 3.620 3.620 3.460 3.470 541,128 -0.15(-4.14%)
Mar 05, 2019 3.660 3.690 3.610 3.620 235,720 -0.02(-0.55%)
Mar 04, 2019 3.710 3.710 3.580 3.640 540,266 -0.02(-0.55%)
Mar 01, 2019 3.620 3.710 3.620 3.660 361,193 +0.05(+1.39%)
Feb 28, 2019 3.720 3.730 3.560 3.610 563,803 -0.10(-2.70%)
Feb 27, 2019 3.610 3.740 3.590 3.710 566,705 +0.13(+3.63%)
Feb 26, 2019 3.610 3.660 3.560 3.580 438,413 -0.02(-0.56%)
Feb 25, 2019 3.610 3.640 3.520 3.600 397,765 -0.02(-0.55%)
Feb 22, 2019 3.570 3.660 3.570 3.620 1,093,483 +0.07(+1.97%)
Feb 21, 2019 3.570 3.590 3.540 3.550 693,052 -0.02(-0.56%)
Feb 20, 2019 3.600 3.620 3.560 3.570 831,988 -0.02(-0.56%)
Feb 19, 2019 3.570 3.600 3.530 3.590 1,310,346 +0.04(+1.13%)
Feb 15, 2019 3.550 3.550 3.550 0 +0.02(+0.57%)
Feb 14, 2019 3.630 3.690 3.480 3.530 3,814,911 +0.12(+3.52%)
Feb 13, 2019 3.330 3.450 3.310 3.410 1,436,402 +0.10(+3.02%)
Feb 12, 2019 3.270 3.340 3.260 3.310 562,092 +0.09(+2.80%)
Feb 11, 2019 3.150 3.240 3.100 3.220 502,078 +0.05(+1.58%)
Feb 08, 2019 3.170 3.200 3.120 3.170 628,272 -0.01(-0.31%)
Feb 07, 2019 3.160 3.230 3.110 3.180 973,148 +0.00(+0.00%)
Feb 06, 2019 3.080 3.180 3.030 3.180 660,387 +0.09(+2.91%)
Feb 05, 2019 3.160 3.190 3.080 3.090 263,933 -0.07(-2.22%)
Feb 04, 2019 3.130 3.190 3.100 3.160 350,019 +0.00(+0.00%)
Feb 01, 2019 3.140 3.180 3.080 3.160 1,404,696 +0.02(+0.64%)
Jan 31, 2019 3.280 3.320 3.120 3.140 1,048,004 -0.11(-3.38%)
Jan 30, 2019 3.250 3.300 3.240 3.250 789,955 +0.03(+0.93%)
Jan 29, 2019 3.250 3.290 3.210 3.220 1,473,979 +0.00(+0.00%)
Jan 28, 2019 3.260 3.280 3.140 3.220 1,600,231 -0.10(-3.01%)
Jan 25, 2019 3.310 3.370 3.270 3.320 764,653 +0.01(+0.30%)
Jan 24, 2019 3.240 3.330 3.190 3.310 532,644 +0.08(+2.48%)
Jan 23, 2019 3.350 3.370 3.180 3.230 448,147 -0.12(-3.58%)
Jan 22, 2019 3.410 3.410 3.300 3.350 1,288,384 -0.10(-2.90%)
Jan 21, 2019 3.400 3.490 3.400 3.450 334,626 +0.05(+1.47%)
Jan 18, 2019 3.460 3.530 3.390 3.400 534,702 -0.04(-1.16%)
Jan 17, 2019 3.490 3.500 3.320 3.440 2,350,915 -0.07(-1.99%)
Jan 16, 2019 3.430 3.540 3.410 3.510 807,731 +0.10(+2.93%)
Jan 15, 2019 3.350 3.450 3.330 3.410 456,174 +0.10(+3.02%)
Jan 14, 2019 3.430 3.450 3.300 3.310 901,983 -0.15(-4.34%)
Jan 11, 2019 3.480 3.500 3.410 3.460 756,446 -0.03(-0.86%)
Jan 10, 2019 3.370 3.540 3.300 3.490 1,528,366 +0.12(+3.56%)
Jan 09, 2019 3.310 3.390 3.180 3.370 1,148,119 +0.14(+4.33%)
Jan 08, 2019 3.260 3.280 3.130 3.230 1,074,254 +0.02(+0.62%)
Jan 07, 2019 3.250 3.300 3.140 3.210 800,700 +0.00(+0.00%)
Jan 04, 2019 3.190 3.280 3.160 3.210 552,571 +0.12(+3.88%)
Jan 03, 2019 3.140 3.170 3.030 3.090 599,198 -0.02(-0.64%)
Jan 02, 2019 3.000 3.220 2.920 3.110 856,902 +0.07(+2.30%)
Dec 31, 2018 3.040 3.040 3.040 0 +0.06(+2.01%)
Dec 28, 2018 2.670 3.050 2.670 2.980 4,270,585 +0.34(+12.88%)
Dec 27, 2018 2.690 2.760 2.570 2.640 2,345,200 +0.02(+0.76%)
Dec 24, 2018 2.620 2.620 2.620 0 -0.15(-5.42%)
Dec 21, 2018 2.810 2.840 2.750 2.770 2,550,558 -0.03(-1.07%)
Dec 20, 2018 2.700 2.840 2.700 2.800 5,961,747 +0.04(+1.45%)
Dec 19, 2018 2.750 2.830 2.710 2.760 6,600,662 +0.04(+1.47%)
Dec 18, 2018 2.840 2.860 2.720 2.720 3,709,898 -0.14(-4.90%)
Dec 17, 2018 2.990 3.000 2.820 2.860 1,321,629 -0.13(-4.35%)
Dec 14, 2018 3.040 3.100 2.930 2.990 1,488,598 -0.08(-2.61%)
Dec 13, 2018 3.320 3.320 3.030 3.070 1,607,777 -0.22(-6.69%)
Dec 12, 2018 3.310 3.400 3.230 3.290 698,883 +0.04(+1.23%)
Dec 11, 2018 3.290 3.320 3.150 3.250 653,919 -0.01(-0.31%)
Dec 10, 2018 3.280 3.300 3.160 3.260 827,184 -0.04(-1.21%)
Dec 07, 2018 3.460 3.530 3.280 3.300 1,271,570 -0.05(-1.49%)
Dec 06, 2018 3.370 3.400 3.250 3.350 947,459 -0.11(-3.18%)
Dec 05, 2018 3.560 3.590 3.420 3.460 761,906 -0.08(-2.26%)
Dec 04, 2018 3.600 3.720 3.510 3.540 1,079,575 +0.00(+0.00%)
Dec 03, 2018 3.990 3.990 3.500 3.540 1,220,022 +0.01(+0.28%)
Nov 30, 2018 3.580 3.620 3.490 3.530 1,092,847 -0.08(-2.22%)
Nov 29, 2018 3.550 3.690 3.510 3.610 723,365 +0.07(+1.98%)
Nov 28, 2018 3.520 3.660 3.500 3.540 952,103 -0.01(-0.28%)
Nov 27, 2018 3.740 3.740 3.450 3.550 1,405,374 -0.20(-5.33%)
Nov 26, 2018 3.980 4.050 3.730 3.750 1,483,088 -0.18(-4.58%)
Nov 23, 2018 4.000 4.040 3.810 3.930 978,943 -0.20(-4.84%)
Nov 22, 2018 4.090 4.160 4.010 4.130 285,953 +0.08(+1.98%)
Nov 21, 2018 4.040 4.100 4.010 4.050 622,898 +0.11(+2.79%)
Nov 20, 2018 4.020 4.060 3.880 3.940 760,238 -0.19(-4.60%)
Nov 19, 2018 3.970 4.200 3.880 4.130 1,013,160 +0.19(+4.82%)
Nov 16, 2018 4.010 4.080 3.900 3.940 660,149 -0.04(-1.01%)
Nov 15, 2018 4.020 4.050 3.890 3.980 2,008,515 -0.04(-1.00%)
Nov 14, 2018 4.010 4.120 3.850 4.020 1,035,717 +0.12(+3.08%)
Nov 13, 2018 4.050 4.170 3.850 3.900 1,282,634 -0.14(-3.47%)
Nov 12, 2018 4.320 4.380 3.990 4.040 1,432,511 -0.23(-5.39%)
Nov 09, 2018 4.170 4.350 4.070 4.270 3,615,262 -0.01(-0.23%)
Nov 08, 2018 4.430 4.430 4.240 4.280 447,021 -0.14(-3.17%)
Nov 07, 2018 4.620 4.640 4.410 4.420 385,838 -0.13(-2.86%)
Nov 06, 2018 4.490 4.610 4.450 4.550 1,267,531 +0.11(+2.48%)
Nov 05, 2018 4.250 4.490 4.240 4.440 1,542,825 +0.34(+8.29%)
Nov 02, 2018 4.110 4.170 4.050 4.100 879,562 +0.00(+0.00%)
Nov 01, 2018 4.160 4.230 4.030 4.100 1,287,163 -0.05(-1.20%)
Oct 31, 2018 4.140 4.310 4.060 4.150 1,211,654 +0.06(+1.47%)
Oct 30, 2018 4.100 4.250 4.010 4.090 916,291 -0.05(-1.21%)
Oct 29, 2018 4.410 4.510 4.060 4.140 732,529 -0.30(-6.76%)
Oct 26, 2018 4.450 4.620 4.330 4.440 790,132 -0.09(-1.99%)
Oct 25, 2018 4.260 4.610 4.260 4.530 1,563,327 +0.31(+7.35%)
Oct 24, 2018 4.560 4.630 4.180 4.220 868,131 -0.30(-6.64%)
Oct 23, 2018 4.450 4.560 4.310 4.520 920,662 +0.01(+0.22%)
Oct 22, 2018 4.540 4.580 4.470 4.510 364,402 -0.04(-0.88%)
Oct 19, 2018 4.550 4.630 4.540 4.550 870,766 +0.05(+1.11%)
Oct 18, 2018 4.800 4.800 4.420 4.500 1,557,475 -0.32(-6.64%)
Oct 17, 2018 4.960 5.010 4.810 4.820 1,070,832 -0.16(-3.21%)
Oct 16, 2018 4.810 5.020 4.770 4.980 1,209,689 +0.17(+3.53%)
Oct 15, 2018 4.890 4.890 4.760 4.810 441,002 +0.00(+0.00%)
Oct 12, 2018 4.890 4.930 4.770 4.810 781,641 +0.01(+0.21%)
Oct 11, 2018 4.860 4.950 4.780 4.800 1,156,067 -0.13(-2.64%)
Oct 10, 2018 5.120 5.130 4.890 4.930 1,011,243 -0.18(-3.52%)
Oct 09, 2018 5.000 5.110 4.940 5.110 1,550,658 +0.20(+4.07%)
Oct 05, 2018 4.910 4.910 4.910 0 -0.13(-2.58%)
Oct 04, 2018 5.050 5.190 4.980 5.040 1,584,774 -0.05(-0.98%)
Oct 03, 2018 4.940 5.160 4.890 5.090 1,154,569 +0.19(+3.88%)
Oct 02, 2018 5.110 5.120 4.860 4.900 1,643,096 -0.18(-3.54%)
Oct 01, 2018 5.380 5.440 5.060 5.080 1,776,430 -0.12(-2.31%)
Sep 28, 2018 5.200 5.370 5.140 5.200 2,096,405 -0.04(-0.76%)
Sep 27, 2018 4.880 5.250 4.880 5.240 1,972,785 +0.39(+8.04%)
Sep 26, 2018 4.730 4.890 4.690 4.850 1,073,332 +0.13(+2.75%)
Sep 25, 2018 4.740 4.830 4.680 4.720 704,045 +0.03(+0.64%)
Sep 24, 2018 4.610 4.730 4.610 4.690 478,818 +0.13(+2.85%)
Sep 21, 2018 4.540 4.620 4.510 4.560 2,209,558 +0.04(+0.88%)
Sep 20, 2018 4.670 4.780 4.490 4.520 1,473,200 -0.17(-3.62%)
Sep 19, 2018 4.560 4.730 4.550 4.690 1,096,634 +0.14(+3.08%)
Sep 18, 2018 4.410 4.570 4.390 4.550 614,480 +0.18(+4.12%)
Sep 17, 2018 4.380 4.430 4.330 4.370 955,478 +0.00(+0.00%)
Sep 14, 2018 4.380 4.430 4.320 4.370 899,853 -0.02(-0.46%)
Sep 13, 2018 4.430 4.480 4.330 4.390 648,755 -0.06(-1.35%)
Sep 12, 2018 4.540 4.560 4.430 4.450 740,173 -0.04(-0.89%)
Sep 11, 2018 4.400 4.520 4.290 4.490 691,737 +0.05(+1.13%)
Sep 10, 2018 4.540 4.550 4.390 4.440 649,689 -0.07(-1.55%)
Sep 07, 2018 4.220 4.560 4.160 4.510 1,321,786 +0.22(+5.13%)
Sep 06, 2018 4.360 4.440 4.240 4.290 852,739 -0.06(-1.38%)
Sep 05, 2018 4.500 4.500 4.300 4.350 1,427,333 -0.20(-4.40%)
Sep 04, 2018 4.790 4.790 4.530 4.550 777,618 -0.20(-4.21%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.09(-1.86%)
Aug 30, 2018 4.980 5.010 4.670 4.840 1,300,233 -0.12(-2.42%)
Aug 29, 2018 5.090 5.100 4.950 4.960 1,579,212 -0.10(-1.98%)
Aug 28, 2018 5.120 5.120 5.020 5.060 210,907 -0.06(-1.17%)
Aug 27, 2018 5.090 5.150 5.060 5.120 428,237 +0.04(+0.79%)
Aug 24, 2018 4.980 5.120 4.960 5.080 1,034,129 +0.15(+3.04%)
Aug 23, 2018 4.900 4.980 4.840 4.930 648,996 +0.01(+0.20%)
Aug 22, 2018 4.830 4.940 4.830 4.920 733,834 +0.14(+2.93%)
Aug 21, 2018 4.870 4.880 4.780 4.780 651,952 -0.03(-0.62%)
Aug 20, 2018 4.800 4.860 4.760 4.810 440,756 -0.02(-0.41%)
Aug 17, 2018 4.940 4.940 4.780 4.830 915,212 -0.07(-1.43%)
Aug 16, 2018 4.940 5.010 4.840 4.900 1,260,210 +0.02(+0.41%)
Aug 15, 2018 4.980 4.980 4.700 4.880 2,913,714 -0.05(-1.01%)
Aug 14, 2018 4.990 5.110 4.880 4.930 963,988 +0.00(+0.00%)
Aug 13, 2018 5.000 5.060 4.910 4.930 603,539 -0.09(-1.79%)
Aug 10, 2018 4.930 5.110 4.870 5.020 787,566 +0.09(+1.83%)
Aug 09, 2018 5.010 5.110 4.910 4.930 737,229 -0.08(-1.60%)
Aug 08, 2018 5.130 5.150 5.010 5.010 1,053,629 -0.13(-2.53%)
Aug 07, 2018 5.340 5.340 5.120 5.140 498,742 -0.12(-2.28%)
Aug 03, 2018 5.260 5.260 5.260 0 +0.02(+0.38%)
Aug 02, 2018 5.160 5.310 5.120 5.240 759,935 +0.04(+0.77%)
Aug 01, 2018 5.100 5.210 5.080 5.200 729,860 +0.05(+0.97%)
Jul 31, 2018 5.300 5.330 5.110 5.150 1,080,488 -0.18(-3.38%)
Jul 30, 2018 5.370 5.450 5.310 5.330 2,228,402 +0.04(+0.76%)
Jul 27, 2018 5.270 5.400 5.260 5.290 1,980,824 +0.04(+0.76%)
Jul 26, 2018 5.120 5.340 5.090 5.250 2,512,272 +0.10(+1.94%)
Jul 25, 2018 5.030 5.180 4.980 5.150 1,566,436 +0.14(+2.79%)
Jul 24, 2018 5.040 5.100 4.990 5.010 1,266,804 +0.00(+0.00%)
Jul 23, 2018 4.990 5.060 4.960 5.010 970,133 +0.08(+1.62%)
Jul 20, 2018 4.960 5.040 4.930 4.930 1,120,945 -0.01(-0.20%)
Jul 19, 2018 4.920 5.070 4.870 4.940 1,323,797 -0.14(-2.76%)
Jul 18, 2018 5.100 5.120 5.010 5.080 935,209 -0.04(-0.78%)
Jul 17, 2018 5.000 5.210 4.950 5.120 1,369,505 +0.09(+1.79%)
Jul 16, 2018 5.080 5.110 4.930 5.030 862,320 -0.10(-1.95%)
Jul 13, 2018 5.000 5.200 5.000 5.130 2,130,291 +0.14(+2.81%)
Jul 12, 2018 4.780 5.010 4.670 4.990 2,711,863 +0.24(+5.05%)
Jul 11, 2018 4.900 4.930 4.690 4.750 1,363,821 -0.19(-3.85%)
Jul 10, 2018 4.740 4.960 4.720 4.940 2,518,313 +0.24(+5.11%)
Jul 09, 2018 4.700 4.760 4.680 4.700 1,324,670 +0.00(+0.00%)
Jul 06, 2018 4.670 4.730 4.610 4.700 1,049,196 +0.00(+0.00%)
Jul 05, 2018 4.790 4.790 4.680 4.700 971,364 -0.09(-1.88%)
Jul 04, 2018 4.730 4.810 4.730 4.790 160,001 +0.06(+1.27%)
Jul 03, 2018 4.810 4.960 4.730 4.730 967,988 -0.09(-1.87%)
Jun 29, 2018 4.820 4.820 4.820 0 +0.08(+1.69%)
Jun 28, 2018 4.790 4.930 4.690 4.740 2,518,987 -0.05(-1.04%)
Jun 27, 2018 4.740 4.870 4.710 4.790 1,625,780 +0.12(+2.57%)
Jun 26, 2018 4.510 4.690 4.480 4.670 1,485,332 +0.18(+4.01%)
Jun 25, 2018 4.600 4.620 4.470 4.490 607,424 -0.10(-2.18%)
Jun 22, 2018 4.510 4.680 4.510 4.590 869,871 +0.14(+3.15%)
Jun 21, 2018 4.450 4.520 4.420 4.450 698,168 -0.06(-1.33%)
Jun 20, 2018 4.470 4.530 4.420 4.510 1,043,056 +0.08(+1.81%)
Jun 19, 2018 4.430 4.520 4.430 4.430 684,166 -0.10(-2.21%)
Jun 18, 2018 4.570 4.600 4.500 4.530 821,933 -0.05(-1.09%)
Jun 15, 2018 4.660 4.430 4.580 2,754,283 -0.08(-1.72%)
Jun 14, 2018 4.670 4.720 4.620 4.660 1,741,156 -0.01(-0.21%)
Jun 13, 2018 4.720 4.740 4.630 4.670 1,613,776 -0.05(-1.06%)
Jun 12, 2018 4.590 4.790 4.570 4.720 1,870,880 +0.12(+2.61%)
Jun 11, 2018 4.550 4.620 4.530 4.600 614,395 +0.03(+0.66%)
Jun 08, 2018 4.740 4.740 4.545 4.570 1,185,067 -0.20(-4.19%)
Jun 07, 2018 4.420 4.780 4.420 4.770 2,645,198 +0.38(+8.66%)
Jun 06, 2018 4.240 4.390 857,514 +0.03(+0.69%)
Jun 05, 2018 4.230 4.370 4.150 4.360 2,409,981 +0.11(+2.59%)
Jun 04, 2018 4.420 4.470 4.210 4.250 1,084,797 -0.18(-4.06%)
Jun 01, 2018 4.510 4.580 4.400 4.430 1,977,717 -0.14(-3.06%)
May 31, 2018 4.380 4.650 4.340 4.570 2,326,359 +0.21(+4.82%)
May 30, 2018 4.200 4.390 4.180 4.360 1,259,131 +0.21(+5.06%)
May 29, 2018 4.170 4.220 4.110 4.150 1,618,275 +0.01(+0.24%)
May 28, 2018 4.210 4.240 4.120 4.140 1,464,704 -0.16(-3.72%)
May 25, 2018 4.360 4.390 4.200 4.300 1,635,240 -0.18(-4.02%)
May 24, 2018 4.500 4.570 4.450 4.480 1,089,695 -0.12(-2.61%)
May 23, 2018 4.620 4.660 4.540 4.600 1,732,748 -0.11(-2.34%)
May 22, 2018 4.870 4.920 4.610 4.710 1,910,485 -0.12(-2.48%)
May 18, 2018 4.830 4.830 4.830 0 +0.06(+1.26%)
May 17, 2018 4.560 4.800 4.560 4.770 1,593,502 +0.25(+5.53%)
May 16, 2018 4.490 4.580 4.480 4.520 1,331,266 +0.01(+0.22%)
May 15, 2018 4.450 4.540 4.410 4.510 2,204,475 +0.11(+2.50%)
May 14, 2018 4.300 4.410 4.280 4.400 610,768 +0.11(+2.56%)
May 11, 2018 4.420 4.450 4.250 4.290 1,779,260 -0.12(-2.72%)
May 10, 2018 4.440 4.490 4.320 4.410 1,765,543 +0.01(+0.23%)
May 09, 2018 4.370 4.500 4.330 4.400 1,699,312 +0.17(+4.02%)
May 08, 2018 4.250 4.340 4.110 4.230 1,444,749 -0.05(-1.17%)
May 07, 2018 4.460 4.530 4.260 4.280 1,720,871 -0.10(-2.28%)
May 04, 2018 4.410 4.500 4.360 4.380 1,300,886 -0.03(-0.68%)
May 03, 2018 4.630 4.630 4.390 4.410 2,632,240 -0.23(-4.96%)
May 02, 2018 4.590 4.680 4.560 4.640 1,187,675 +0.05(+1.09%)
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.