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 (%)
May 30, 2008 11.88 12.30 11.88 12.27 553,968 +0.50(+4.25%)
May 29, 2008 12.00 12.17 11.61 11.77 355,717 -0.48(-3.92%)
May 28, 2008 12.01 12.29 11.73 12.25 1,195,254 +0.00(+0.00%)
May 27, 2008 12.55 12.59 12.15 12.25 701,245 -0.58(-4.52%)
May 26, 2008 12.70 12.92 12.51 12.83 872,411 +0.14(+1.10%)
May 23, 2008 12.58 12.78 12.50 12.69 556,901 +0.17(+1.36%)
May 22, 2008 12.60 12.80 12.40 12.52 1,393,236 -0.07(-0.56%)
May 21, 2008 12.90 13.07 12.50 12.59 567,836 -0.38(-2.93%)
May 20, 2008 12.86 13.00 12.83 12.97 592,320 +0.15(+1.17%)
May 19, 2008 12.75 13.00 12.70 12.82 832,765 +0.00(+0.00%)
May 16, 2008 12.75 13.00 12.70 12.82 832,765 +0.16(+1.26%)
May 15, 2008 13.24 13.35 12.50 12.66 1,429,144 -0.51(-3.87%)
May 14, 2008 12.55 13.38 12.55 13.17 3,121,634 +0.85(+6.90%)
May 13, 2008 12.18 12.35 12.07 12.32 1,307,908 +0.12(+0.98%)
May 12, 2008 11.97 12.46 11.79 12.20 895,628 +0.31(+2.61%)
May 09, 2008 10.85 12.00 10.71 11.89 5,203,143 +1.13(+10.50%)
May 08, 2008 11.08 11.08 10.68 10.76 781,464 -0.09(-0.83%)
May 07, 2008 10.90 11.10 10.73 10.85 854,541 +0.00(+0.00%)
May 06, 2008 10.90 11.31 10.76 10.85 1,069,363 +0.00(+0.00%)
May 05, 2008 10.78 11.05 10.67 10.85 666,894 +0.14(+1.31%)
May 02, 2008 10.70 10.91 10.71 10.71 506,453 +0.14(+1.32%)
May 01, 2008 10.85 11.00 10.57 10.57 545,776 -0.43(-3.91%)
Apr 30, 2008 11.07 11.16 10.86 11.00 607,516 -0.05(-0.45%)
Apr 29, 2008 11.30 11.30 10.96 11.05 694,652 -0.25(-2.21%)
Apr 28, 2008 11.40 11.40 11.20 11.30 414,419 +0.08(+0.71%)
Apr 25, 2008 11.30 11.45 11.03 11.22 1,218,289 +0.22(+2.00%)
Apr 24, 2008 11.30 11.30 10.75 11.00 1,373,608 -0.30(-2.65%)
Apr 23, 2008 12.00 12.00 11.12 11.30 1,637,950 -0.70(-5.83%)
Apr 22, 2008 12.47 12.47 11.95 12.00 657,965 -0.23(-1.88%)
Apr 21, 2008 12.40 12.44 12.03 12.23 2,111,584 +0.65(+5.61%)
Apr 18, 2008 11.44 11.58 11.30 11.58 846,942 +0.23(+2.03%)
Apr 17, 2008 11.50 11.60 11.25 11.35 1,019,874 -0.16(-1.39%)
Apr 16, 2008 11.25 11.59 11.02 11.51 1,327,193 +0.57(+5.21%)
Apr 15, 2008 10.64 10.94 10.51 10.94 574,916 +0.37(+3.50%)
Apr 14, 2008 10.50 10.59 10.35 10.57 300,705 +0.25(+2.42%)
Apr 11, 2008 10.46 10.62 10.26 10.32 650,918 -0.12(-1.15%)
Apr 10, 2008 10.44 10.49 10.27 10.44 782,524 -0.01(-0.10%)
Apr 09, 2008 10.04 10.45 10.01 10.45 654,594 +0.38(+3.77%)
Apr 08, 2008 9.950 10.08 9.850 10.07 316,896 +0.14(+1.41%)
Apr 07, 2008 9.950 10.20 9.850 9.930 697,001 +0.05(+0.51%)
Apr 04, 2008 9.980 9.980 9.680 9.880 646,393 +0.06(+0.61%)
Apr 03, 2008 9.960 9.960 9.750 9.820 618,535 -0.14(-1.41%)
Apr 02, 2008 9.810 9.990 9.650 9.960 478,219 +0.22(+2.26%)
Apr 01, 2008 9.800 9.800 9.600 9.740 393,556 -0.07(-0.71%)
Mar 31, 2008 9.650 9.850 9.580 9.810 869,140 +0.10(+1.03%)
Mar 28, 2008 9.700 9.850 9.600 9.710 500,811 +0.06(+0.62%)
Mar 27, 2008 9.800 10.10 9.560 9.650 1,596,099 -0.05(-0.52%)
Mar 26, 2008 8.960 9.840 8.920 9.700 1,827,144 +0.74(+8.26%)
Mar 25, 2008 8.800 9.060 8.730 8.960 2,490,074 +0.23(+2.63%)
Mar 24, 2008 8.530 8.990 8.400 8.730 257,489 +0.21(+2.46%)
Mar 21, 2008 8.250 8.650 8.210 8.520 769,865 +0.00(+0.00%)
Mar 20, 2008 8.250 8.650 8.210 8.520 769,865 -0.04(-0.47%)
Mar 19, 2008 9.070 9.070 8.440 8.560 795,009 -0.42(-4.68%)
Mar 18, 2008 9.150 9.280 8.980 8.980 1,369,725 -0.07(-0.77%)
Mar 17, 2008 9.770 9.950 8.750 9.050 2,828,963 -0.99(-9.86%)
Mar 14, 2008 10.15 10.35 9.960 10.04 573,161 -0.09(-0.89%)
Mar 13, 2008 9.820 10.15 9.650 10.13 646,738 +0.13(+1.30%)
Mar 12, 2008 9.780 10.05 9.780 10.00 755,113 +0.09(+0.91%)
Mar 11, 2008 9.410 10.03 9.410 9.910 572,122 +0.49(+5.20%)
Mar 10, 2008 9.650 9.700 9.370 9.420 204,382 -0.23(-2.38%)
Mar 07, 2008 9.790 9.810 9.570 9.650 442,480 -0.16(-1.63%)
Mar 06, 2008 10.00 10.13 9.800 9.810 328,105 -0.04(-0.41%)
Mar 05, 2008 9.510 9.890 9.510 9.850 792,004 +0.36(+3.79%)
Mar 04, 2008 9.500 9.500 9.180 9.490 419,985 +0.01(+0.11%)
Mar 03, 2008 9.000 9.550 8.750 9.480 1,164,119 +0.42(+4.64%)
Feb 29, 2008 9.410 9.540 9.020 9.060 667,747 -0.35(-3.72%)
Feb 28, 2008 9.340 9.530 9.310 9.410 437,522 +0.07(+0.75%)
Feb 27, 2008 9.420 9.420 9.260 9.340 454,364 -0.08(-0.85%)
Feb 26, 2008 9.480 9.500 9.300 9.420 1,207,358 +0.13(+1.40%)
Feb 25, 2008 8.730 9.490 8.730 9.290 1,163,315 +0.56(+6.41%)
Feb 22, 2008 8.240 8.770 8.240 8.730 1,737,433 +0.48(+5.82%)
Feb 21, 2008 8.500 8.530 8.030 8.250 2,665,769 -0.20(-2.37%)
Feb 20, 2008 8.550 8.550 8.400 8.450 460,889 -0.05(-0.59%)
Feb 19, 2008 8.450 8.620 8.420 8.500 672,195 +0.15(+1.80%)
Feb 18, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 15, 2008 8.270 8.400 8.270 8.350 205,085 +0.06(+0.72%)
Feb 14, 2008 8.500 8.770 8.290 8.290 859,459 -0.20(-2.36%)
Feb 13, 2008 8.490 8.490 8.400 8.490 221,539 +0.09(+1.07%)
Feb 12, 2008 8.700 8.700 8.330 8.400 643,313 -0.30(-3.45%)
Feb 11, 2008 8.500 8.890 8.500 8.700 436,626 +0.29(+3.45%)
Feb 08, 2008 8.330 8.600 8.290 8.410 170,796 +0.18(+2.19%)
Feb 07, 2008 8.250 8.250 8.060 8.230 836,730 +0.08(+0.98%)
Feb 06, 2008 8.500 8.660 8.120 8.150 876,543 -0.35(-4.12%)
Feb 05, 2008 8.750 8.750 8.350 8.500 490,835 -0.30(-3.41%)
Feb 04, 2008 8.310 8.910 8.310 8.800 902,993 +0.55(+6.67%)
Feb 01, 2008 8.350 8.350 8.150 8.250 605,888 +0.04(+0.49%)
Jan 31, 2008 7.920 8.220 7.880 8.210 2,196,918 +0.31(+3.92%)
Jan 30, 2008 7.900 8.020 7.850 7.900 393,788 +0.03(+0.38%)
Jan 29, 2008 8.090 8.100 7.850 7.870 634,281 -0.23(-2.84%)
Jan 28, 2008 8.140 8.290 7.950 8.100 612,916 +0.13(+1.63%)
Jan 25, 2008 8.190 8.350 7.900 7.970 423,091 +0.03(+0.38%)
Jan 24, 2008 7.850 8.100 7.750 7.940 405,271 +0.17(+2.19%)
Jan 23, 2008 7.690 7.770 7.450 7.770 1,437,176 +0.07(+0.91%)
Jan 22, 2008 7.280 7.990 7.280 7.700 985,774 +0.32(+4.34%)
Jan 21, 2008 7.600 7.610 7.110 7.380 700,028 -0.51(-6.46%)
Jan 18, 2008 7.950 8.110 7.750 7.890 850,964 -0.05(-0.63%)
Jan 17, 2008 8.150 8.500 7.900 7.940 1,133,656 -0.06(-0.75%)
Jan 16, 2008 8.180 8.250 7.900 8.000 1,651,471 -0.39(-4.65%)
Jan 15, 2008 8.850 8.870 8.300 8.390 1,280,640 -0.60(-6.67%)
Jan 14, 2008 8.500 9.120 8.410 8.990 1,632,079 +0.75(+9.10%)
Jan 11, 2008 8.000 8.350 7.900 8.240 1,514,522 +0.39(+4.97%)
Jan 10, 2008 7.930 8.180 7.700 7.850 1,394,003 +0.09(+1.16%)
Jan 09, 2008 7.610 7.820 7.580 7.760 1,293,647 +0.27(+3.60%)
Jan 08, 2008 7.520 7.560 7.400 7.490 2,764,366 -0.01(-0.13%)
Jan 07, 2008 7.650 7.670 7.450 7.500 1,960,895 -0.10(-1.32%)
Jan 04, 2008 7.750 7.750 7.400 7.600 1,446,631 -0.07(-0.91%)
Jan 03, 2008 7.700 7.720 7.320 7.670 2,034,048 -0.01(-0.13%)
Jan 02, 2008 7.400 7.740 7.390 7.680 3,664,963 +0.37(+5.06%)
Jan 01, 2008 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Dec 31, 2007 7.280 7.650 7.190 7.310 947,193 +0.17(+2.38%)
Dec 28, 2007 6.700 7.270 6.700 7.140 1,044,142 +0.45(+6.73%)
Dec 27, 2007 6.590 6.690 6.500 6.690 407,782 +0.14(+2.14%)
Dec 26, 2007 6.590 6.600 6.550 6.550 76,634 +0.00(+0.00%)
Dec 24, 2007 6.590 6.600 6.550 6.550 76,634 -0.04(-0.61%)
Dec 21, 2007 6.250 6.600 6.230 6.590 1,716,438 +0.35(+5.61%)
Dec 20, 2007 6.250 6.290 6.110 6.240 483,705 +0.01(+0.16%)
Dec 19, 2007 6.300 6.300 6.200 6.230 1,087,453 -0.06(-0.95%)
Dec 18, 2007 6.180 6.300 6.180 6.290 459,200 +0.11(+1.78%)
Dec 17, 2007 6.300 6.310 6.110 6.180 749,769 -0.11(-1.75%)
Dec 14, 2007 6.360 6.390 6.180 6.290 2,791,209 +0.01(+0.16%)
Dec 13, 2007 6.150 6.390 6.100 6.280 790,345 +0.13(+2.11%)
Dec 12, 2007 6.250 6.380 6.120 6.150 401,363 +0.01(+0.16%)
Dec 11, 2007 6.000 6.280 6.000 6.140 3,396,075 +0.19(+3.19%)
Dec 10, 2007 5.900 5.950 5.700 5.950 532,706 +0.05(+0.85%)
Dec 07, 2007 5.530 5.920 5.490 5.900 3,796,876 +0.40(+7.27%)
Dec 06, 2007 5.200 5.500 5.110 5.500 2,975,380 +0.35(+6.80%)
Dec 05, 2007 5.000 5.250 5.000 5.150 704,884 +0.15(+3.00%)
Dec 04, 2007 4.950 5.000 4.950 5.000 240,164 +0.06(+1.21%)
Dec 03, 2007 4.810 4.950 4.800 4.940 64,534 +0.05(+1.02%)
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%)
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.