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

Birchcliff Energy (TSX: BIR )

6.150 -0.060 (-0.97%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 31, 2017 6.180 6.380 6.100 6.360 930,423 +0.01(+0.16%)
May 30, 2017 6.530 6.530 6.260 6.350 1,096,152 -0.23(-3.50%)
May 29, 2017 6.550 6.630 6.500 6.580 161,308 +0.01(+0.15%)
May 26, 2017 6.550 6.580 6.470 6.570 245,151 +0.06(+0.92%)
May 25, 2017 6.630 6.760 6.470 6.510 1,302,606 -0.15(-2.25%)
May 24, 2017 6.710 6.710 6.540 6.660 756,954 -0.07(-1.04%)
May 23, 2017 6.890 6.890 6.690 6.730 379,753 -0.08(-1.17%)
May 19, 2017 6.700 6.850 6.630 6.810 875,303 +0.19(+2.87%)
May 18, 2017 6.600 6.660 6.500 6.620 675,739 -0.02(-0.30%)
May 17, 2017 6.820 6.870 6.600 6.640 942,865 -0.17(-2.50%)
May 16, 2017 6.980 7.040 6.790 6.810 1,032,970 -0.12(-1.73%)
May 15, 2017 6.980 6.980 6.780 6.930 732,653 +0.16(+2.36%)
May 12, 2017 6.940 6.960 6.750 6.770 703,758 -0.14(-2.03%)
May 11, 2017 7.140 7.140 6.820 6.910 1,883,471 -0.10(-1.43%)
May 10, 2017 6.820 7.120 6.670 7.010 1,178,929 +0.29(+4.32%)
May 09, 2017 6.800 6.890 6.690 6.720 807,372 -0.11(-1.61%)
May 08, 2017 6.730 6.850 6.570 6.830 610,549 +0.12(+1.79%)
May 05, 2017 6.460 6.780 6.460 6.710 1,172,870 +0.28(+4.35%)
May 04, 2017 6.650 6.650 6.300 6.430 1,111,478 -0.25(-3.74%)
May 03, 2017 6.700 6.700 6.540 6.680 921,638 +0.00(+0.00%)
May 02, 2017 6.790 6.940 6.650 6.680 828,908 -0.15(-2.20%)
May 01, 2017 7.010 7.010 6.740 6.830 610,087 -0.18(-2.57%)
Apr 28, 2017 7.080 7.210 6.970 7.010 541,782 -0.04(-0.57%)
Apr 27, 2017 7.050 7.080 6.750 7.050 597,360 -0.04(-0.56%)
Apr 26, 2017 7.090 7.340 7.070 7.090 598,543 -0.05(-0.70%)
Apr 25, 2017 7.030 7.170 6.960 7.140 969,370 +0.10(+1.42%)
Apr 24, 2017 7.140 7.250 7.010 7.040 793,459 -0.05(-0.71%)
Apr 21, 2017 7.160 7.200 7.040 7.090 1,092,159 -0.08(-1.12%)
Apr 20, 2017 7.380 7.420 7.140 7.170 779,199 -0.16(-2.18%)
Apr 19, 2017 7.550 7.560 7.250 7.330 829,335 -0.20(-2.66%)
Apr 18, 2017 7.460 7.680 7.460 7.530 352,092 -0.03(-0.40%)
Apr 17, 2017 7.510 7.630 7.430 7.560 367,728 +0.08(+1.07%)
Apr 13, 2017 7.840 7.890 7.470 7.480 862,939 -0.30(-3.86%)
Apr 12, 2017 7.930 7.970 7.760 7.780 503,006 -0.08(-1.02%)
Apr 11, 2017 7.790 7.930 7.730 7.860 678,651 -0.01(-0.13%)
Apr 10, 2017 7.980 7.980 7.820 7.870 561,310 +0.02(+0.25%)
Apr 07, 2017 7.980 7.980 7.820 7.850 481,365 -0.11(-1.38%)
Apr 06, 2017 7.990 8.000 7.890 7.960 561,259 +0.07(+0.89%)
Apr 05, 2017 8.100 8.170 7.870 7.890 1,048,641 -0.11(-1.38%)
Apr 04, 2017 7.800 8.020 7.770 8.000 2,371,052 +0.26(+3.36%)
Apr 03, 2017 7.630 7.740 7.590 7.740 1,565,097 +0.18(+2.38%)
Mar 31, 2017 7.580 7.680 7.530 7.560 966,026 +0.02(+0.27%)
Mar 30, 2017 7.630 7.785 7.500 7.540 1,506,396 -0.10(-1.31%)
Mar 29, 2017 7.400 7.680 7.360 7.640 2,195,689 +0.23(+3.10%)
Mar 28, 2017 7.400 7.530 7.330 7.410 2,242,596 +0.00(+0.00%)
Mar 27, 2017 7.030 7.420 6.850 7.410 1,404,112 +0.34(+4.81%)
Mar 24, 2017 7.210 7.220 6.840 7.070 1,057,090 -0.13(-1.81%)
Mar 23, 2017 6.620 7.240 6.620 7.200 1,777,548 +0.54(+8.11%)
Mar 22, 2017 6.600 6.780 6.400 6.660 2,460,543 -0.02(-0.30%)
Mar 21, 2017 6.780 6.890 6.650 6.680 1,350,833 -0.01(-0.15%)
Mar 20, 2017 6.620 6.860 6.600 6.690 831,173 +0.01(+0.15%)
Mar 17, 2017 6.860 6.870 6.680 6.680 503,904 -0.12(-1.76%)
Mar 16, 2017 6.990 6.990 6.760 6.800 1,050,168 -0.07(-1.02%)
Mar 15, 2017 6.630 6.930 6.580 6.870 741,689 +0.31(+4.73%)
Mar 14, 2017 6.790 6.790 6.490 6.560 1,268,575 -0.27(-3.95%)
Mar 13, 2017 6.890 7.000 6.820 6.830 776,497 -0.03(-0.44%)
Mar 10, 2017 6.910 6.950 6.820 6.860 1,046,636 +0.05(+0.73%)
Mar 09, 2017 6.760 6.920 6.500 6.810 3,338,166 +0.03(+0.44%)
Mar 08, 2017 7.070 7.230 6.750 6.780 821,761 -0.30(-4.24%)
Mar 07, 2017 7.030 7.180 6.920 7.080 1,023,943 +0.08(+1.14%)
Mar 06, 2017 6.900 7.040 6.810 7.000 2,496,542 +0.12(+1.74%)
Mar 03, 2017 7.060 7.095 6.830 6.880 2,865,728 -0.14(-1.99%)
Mar 02, 2017 7.280 7.280 6.970 7.020 1,007,319 -0.35(-4.75%)
Mar 01, 2017 7.270 7.390 7.170 7.370 1,105,349 +0.21(+2.93%)
Feb 28, 2017 7.030 7.190 7.020 7.160 911,375 +0.09(+1.27%)
Feb 27, 2017 7.240 7.240 7.030 7.070 1,469,517 -0.18(-2.48%)
Feb 24, 2017 7.400 7.400 7.200 7.250 495,128 -0.17(-2.29%)
Feb 23, 2017 7.500 7.530 7.320 7.420 1,230,186 +0.10(+1.37%)
Feb 22, 2017 7.600 7.610 7.310 7.320 1,161,053 -0.26(-3.43%)
Feb 21, 2017 7.700 7.700 7.480 7.580 1,041,468 -0.08(-1.04%)
Feb 17, 2017 7.660 7.660 7.660 0 -0.18(-2.30%)
Feb 16, 2017 8.100 8.100 7.790 7.840 964,905 -0.18(-2.24%)
Feb 15, 2017 7.890 8.090 7.830 8.020 1,442,582 +0.10(+1.26%)
Feb 14, 2017 7.830 7.930 7.690 7.920 1,546,133 +0.25(+3.26%)
Feb 13, 2017 7.780 7.780 7.580 7.670 1,868,643 -0.18(-2.29%)
Feb 10, 2017 8.050 8.070 7.780 7.850 2,073,778 -0.10(-1.26%)
Feb 09, 2017 7.860 8.370 7.720 7.950 4,578,910 +0.57(+7.72%)
Feb 08, 2017 7.250 7.470 7.050 7.380 2,856,236 +0.10(+1.37%)
Feb 07, 2017 7.430 7.520 7.230 7.280 1,085,558 -0.16(-2.15%)
Feb 06, 2017 7.920 7.920 7.430 7.440 1,621,772 -0.49(-6.18%)
Feb 03, 2017 7.970 7.970 7.750 7.930 1,115,027 -0.02(-0.25%)
Feb 02, 2017 8.000 8.060 7.850 7.950 1,479,723 +0.01(+0.13%)
Feb 01, 2017 8.170 8.170 7.890 7.940 2,176,716 -0.08(-1.00%)
Jan 31, 2017 8.010 8.170 8.010 8.020 1,457,946 -0.12(-1.47%)
Jan 30, 2017 8.350 8.370 8.060 8.140 807,566 -0.29(-3.44%)
Jan 27, 2017 8.400 8.500 8.400 8.430 836,803 -0.10(-1.17%)
Jan 26, 2017 8.710 8.880 8.510 8.530 1,214,777 -0.11(-1.27%)
Jan 25, 2017 8.480 8.700 8.480 8.640 1,285,352 +0.11(+1.29%)
Jan 24, 2017 8.310 8.540 8.230 8.530 1,919,805 +0.34(+4.15%)
Jan 23, 2017 8.550 8.560 8.150 8.190 1,564,996 -0.44(-5.10%)
Jan 20, 2017 8.430 8.720 8.350 8.630 1,268,045 +0.23(+2.74%)
Jan 19, 2017 8.400 8.470 8.280 8.400 731,356 +0.18(+2.19%)
Jan 18, 2017 8.540 8.540 8.210 8.220 1,960,569 -0.37(-4.31%)
Jan 17, 2017 8.780 8.820 8.580 8.590 1,720,178 -0.06(-0.69%)
Jan 16, 2017 8.740 8.760 8.600 8.650 292,843 -0.18(-2.04%)
Jan 13, 2017 8.690 8.910 8.580 8.830 1,028,752 +0.20(+2.32%)
Jan 12, 2017 8.700 8.750 8.510 8.630 1,744,665 +0.05(+0.58%)
Jan 11, 2017 8.640 8.640 8.480 8.580 1,242,003 +0.05(+0.59%)
Jan 10, 2017 8.650 8.740 8.500 8.530 1,417,577 +0.03(+0.35%)
Jan 09, 2017 8.820 8.820 8.450 8.500 1,858,557 -0.45(-5.03%)
Jan 06, 2017 9.000 9.090 8.850 8.950 859,165 -0.08(-0.89%)
Jan 05, 2017 9.180 9.340 9.000 9.030 606,269 -0.11(-1.20%)
Jan 04, 2017 9.100 9.200 8.980 9.140 1,073,804 +0.12(+1.33%)
Jan 03, 2017 9.580 9.580 8.880 9.020 1,344,095 -0.35(-3.74%)
Dec 30, 2016 9.370 9.370 9.370 0 +0.13(+1.41%)
Dec 29, 2016 9.290 9.340 9.080 9.240 864,653 -0.08(-0.86%)
Dec 28, 2016 9.240 9.460 9.230 9.320 905,130 +0.00(+0.00%)
Dec 23, 2016 9.320 9.320 9.320 0 -0.12(-1.27%)
Dec 22, 2016 9.510 9.590 9.410 9.440 966,486 -0.13(-1.36%)
Dec 21, 2016 9.570 9.770 9.560 9.570 714,661 +0.06(+0.63%)
Dec 20, 2016 9.660 9.720 9.450 9.510 1,084,652 -0.11(-1.14%)
Dec 19, 2016 9.800 9.920 9.570 9.620 1,093,057 -0.20(-2.04%)
Dec 16, 2016 9.970 9.970 9.670 9.820 1,041,703 -0.07(-0.71%)
Dec 15, 2016 9.660 10.00 9.600 9.890 865,182 +0.14(+1.44%)
Dec 14, 2016 10.00 10.12 9.700 9.750 1,505,623 -0.40(-3.94%)
Dec 13, 2016 9.970 10.20 9.820 10.15 1,746,443 +0.31(+3.15%)
Dec 12, 2016 10.40 10.50 9.780 9.840 1,896,126 -0.27(-2.67%)
Dec 09, 2016 10.00 10.19 9.970 10.11 2,193,967 +0.20(+2.02%)
Dec 08, 2016 9.860 9.960 9.740 9.910 1,853,903 +0.21(+2.16%)
Dec 07, 2016 9.740 9.850 9.620 9.700 1,761,912 +0.08(+0.83%)
Dec 06, 2016 9.390 9.650 9.180 9.620 1,842,475 +0.22(+2.34%)
Dec 05, 2016 9.460 9.680 9.340 9.400 976,931 +0.12(+1.29%)
Dec 02, 2016 9.300 9.480 9.160 9.280 755,259 +0.07(+0.76%)
Dec 01, 2016 9.300 9.890 9.130 9.210 2,094,282 +0.13(+1.43%)
Nov 30, 2016 8.710 9.090 8.500 9.080 2,783,650 +0.96(+11.82%)
Nov 29, 2016 8.290 8.310 8.060 8.120 933,256 -0.30(-3.56%)
Nov 28, 2016 8.790 8.800 8.395 8.420 1,143,002 -0.28(-3.22%)
Nov 25, 2016 8.810 8.840 8.670 8.700 479,886 -0.11(-1.25%)
Nov 24, 2016 8.780 8.880 8.710 8.810 205,039 +0.00(+0.00%)
Nov 23, 2016 8.690 8.910 8.630 8.810 589,074 +0.02(+0.23%)
Nov 22, 2016 8.920 9.050 8.640 8.790 773,832 -0.18(-2.01%)
Nov 21, 2016 8.730 9.000 8.650 8.970 1,482,611 +0.54(+6.41%)
Nov 18, 2016 8.520 8.650 8.340 8.430 836,550 -0.07(-0.82%)
Nov 17, 2016 8.610 8.790 8.370 8.500 1,841,197 -0.03(-0.35%)
Nov 16, 2016 8.750 8.830 8.510 8.530 1,552,925 -0.33(-3.72%)
Nov 15, 2016 8.800 9.020 8.770 8.860 1,417,923 +0.26(+3.02%)
Nov 14, 2016 8.210 8.650 8.210 8.600 1,087,464 +0.33(+3.99%)
Nov 11, 2016 8.300 8.340 7.990 8.270 1,100,068 -0.14(-1.66%)
Nov 10, 2016 8.910 8.300 8.410 2,387,816 -0.50(-5.61%)
Nov 09, 2016 8.440 8.970 8.380 8.910 1,235,438 +0.37(+4.33%)
Nov 08, 2016 8.420 8.560 8.370 8.540 834,051 -0.01(-0.12%)
Nov 07, 2016 8.650 8.650 8.430 8.550 1,189,406 +0.12(+1.42%)
Nov 04, 2016 8.380 8.570 8.320 8.430 810,517 +0.06(+0.72%)
Nov 03, 2016 8.270 8.520 8.260 8.370 1,259,812 +0.12(+1.45%)
Nov 02, 2016 8.400 8.480 8.180 8.250 1,428,135 -0.24(-2.83%)
Nov 01, 2016 8.600 8.830 8.410 8.490 1,579,349 -0.05(-0.59%)
Oct 31, 2016 8.510 8.580 8.340 8.540 959,470 +0.00(+0.00%)
Oct 28, 2016 8.590 8.820 8.420 8.540 1,632,545 -0.05(-0.58%)
Oct 27, 2016 8.790 8.820 8.570 8.590 1,688,689 -0.19(-2.16%)
Oct 26, 2016 9.280 9.290 8.730 8.780 2,307,745 -0.65(-6.89%)
Oct 25, 2016 9.700 9.790 9.380 9.430 1,863,337 -0.29(-2.98%)
Oct 24, 2016 9.950 9.950 9.640 9.720 1,451,958 -0.22(-2.21%)
Oct 21, 2016 9.740 9.970 9.730 9.940 2,210,787 +0.19(+1.95%)
Oct 20, 2016 9.500 9.830 9.460 9.750 1,793,382 +0.12(+1.25%)
Oct 19, 2016 9.290 9.800 9.250 9.630 1,283,331 +0.43(+4.67%)
Oct 18, 2016 9.450 9.500 9.080 9.200 1,168,659 -0.12(-1.29%)
Oct 17, 2016 9.480 9.490 9.250 9.320 1,112,340 -0.13(-1.38%)
Oct 14, 2016 9.430 9.590 9.360 9.450 1,101,031 +0.05(+0.53%)
Oct 13, 2016 9.050 9.455 9.050 9.400 1,328,793 +0.24(+2.62%)
Oct 12, 2016 9.350 9.400 9.130 9.160 1,694,896 -0.27(-2.86%)
Oct 11, 2016 9.600 9.890 9.350 9.430 2,596,955 -0.05(-0.53%)
Oct 07, 2016 9.480 9.480 9.480 0 -0.03(-0.32%)
Oct 06, 2016 9.650 9.700 9.380 9.510 1,513,216 -0.09(-0.94%)
Oct 05, 2016 9.450 9.800 9.440 9.600 1,547,276 +0.32(+3.45%)
Oct 04, 2016 9.440 9.530 9.160 9.280 1,468,483 -0.20(-2.11%)
Oct 03, 2016 9.250 9.530 9.145 9.480 1,170,941 +0.30(+3.27%)
Sep 30, 2016 8.860 9.250 8.780 9.180 1,260,152 +0.30(+3.38%)
Sep 29, 2016 8.720 9.110 8.710 8.880 1,932,725 +0.09(+1.02%)
Sep 28, 2016 8.530 8.840 8.400 8.790 1,722,352 +0.31(+3.66%)
Sep 27, 2016 8.460 8.510 8.350 8.480 670,633 -0.06(-0.70%)
Sep 26, 2016 8.550 8.750 8.500 8.540 725,518 +0.03(+0.35%)
Sep 23, 2016 8.710 8.760 8.370 8.510 1,965,638 -0.20(-2.30%)
Sep 22, 2016 8.630 8.790 8.630 8.710 1,300,396 +0.15(+1.75%)
Sep 21, 2016 8.570 8.610 8.420 8.560 1,042,658 +0.12(+1.42%)
Sep 20, 2016 8.200 8.480 8.200 8.440 1,118,950 +0.18(+2.18%)
Sep 19, 2016 8.570 8.670 8.230 8.260 1,246,616 -0.21(-2.48%)
Sep 16, 2016 8.580 8.810 8.470 8.470 10,176,656 -0.23(-2.64%)
Sep 15, 2016 8.600 8.800 8.460 8.700 1,013,041 +0.14(+1.64%)
Sep 14, 2016 8.600 8.680 8.460 8.560 1,557,463 -0.03(-0.35%)
Sep 13, 2016 8.970 9.070 8.550 8.590 1,686,509 -0.45(-4.98%)
Sep 12, 2016 8.940 9.350 8.880 9.040 1,184,918 -0.05(-0.55%)
Sep 09, 2016 9.240 9.330 8.900 9.090 856,280 -0.32(-3.40%)
Sep 08, 2016 9.170 9.490 9.140 9.410 1,724,876 +0.33(+3.63%)
Sep 07, 2016 9.250 9.250 9.040 9.080 1,086,650 -0.18(-1.94%)
Sep 06, 2016 9.100 9.310 9.090 9.260 1,663,527 +0.17(+1.87%)
Sep 02, 2016 9.090 9.090 9.090 0 +0.04(+0.44%)
Sep 01, 2016 9.030 9.220 8.980 9.050 1,411,479 -0.03(-0.33%)
Aug 31, 2016 9.090 9.150 8.910 9.080 2,912,432 -0.01(-0.11%)
Aug 30, 2016 9.240 9.300 8.960 9.090 1,446,395 -0.09(-0.98%)
Aug 29, 2016 8.880 9.240 8.830 9.180 1,664,218 +0.26(+2.91%)
Aug 26, 2016 8.850 9.140 8.770 8.920 1,191,157 +0.10(+1.13%)
Aug 25, 2016 8.760 8.970 8.690 8.820 857,364 +0.05(+0.57%)
Aug 24, 2016 8.980 9.160 8.720 8.770 1,197,604 -0.30(-3.31%)
Aug 23, 2016 8.800 9.190 8.760 9.070 1,444,929 +0.27(+3.07%)
Aug 22, 2016 8.580 8.860 8.460 8.800 1,577,514 +0.13(+1.50%)
Aug 19, 2016 8.850 8.850 8.620 8.670 1,197,645 -0.18(-2.03%)
Aug 18, 2016 8.880 9.000 8.810 8.850 927,809 +0.07(+0.80%)
Aug 17, 2016 8.750 8.920 8.690 8.780 1,412,088 -0.03(-0.34%)
Aug 16, 2016 9.000 9.000 8.700 8.810 1,623,342 -0.19(-2.11%)
Aug 15, 2016 8.950 9.140 8.950 9.000 1,154,002 +0.12(+1.35%)
Aug 12, 2016 8.730 8.910 8.560 8.880 1,782,484 +0.23(+2.66%)
Aug 11, 2016 8.900 8.950 8.560 8.650 2,912,084 -0.25(-2.81%)
Aug 10, 2016 9.230 9.230 8.815 8.900 1,519,799 -0.24(-2.63%)
Aug 09, 2016 9.150 9.280 9.080 9.140 3,501,771 -0.04(-0.44%)
Aug 08, 2016 9.480 9.690 9.120 9.180 2,174,763 -0.12(-1.29%)
Aug 05, 2016 9.200 9.370 9.070 9.300 1,400,403 +0.12(+1.31%)
Aug 04, 2016 9.290 9.370 9.120 9.180 1,042,846 -0.12(-1.29%)
Aug 03, 2016 9.280 9.400 9.040 9.300 1,669,465 +0.02(+0.22%)
Aug 02, 2016 9.550 9.650 9.090 9.280 2,433,447 -0.16(-1.69%)
Jul 29, 2016 9.440 9.440 9.440 0 +0.60(+6.79%)
Jul 28, 2016 8.700 8.900 8.660 8.840 1,216,882 +0.14(+1.61%)
Jul 27, 2016 8.600 8.890 8.590 8.700 1,960,843 +0.17(+1.99%)
Jul 26, 2016 8.380 8.560 8.380 8.530 751,941 +0.06(+0.71%)
Jul 25, 2016 8.520 8.610 8.420 8.470 1,571,865 -0.17(-1.97%)
Jul 22, 2016 8.800 8.880 8.520 8.640 1,549,708 -0.12(-1.37%)
Jul 21, 2016 8.570 8.800 8.560 8.760 1,753,920 +0.17(+1.98%)
Jul 20, 2016 8.410 8.650 8.350 8.590 1,515,704 +0.03(+0.35%)
Jul 19, 2016 8.850 8.920 8.530 8.560 1,866,171 -0.34(-3.82%)
Jul 18, 2016 8.860 8.930 8.720 8.900 1,872,565 -0.06(-0.67%)
Jul 15, 2016 8.840 9.280 8.760 8.960 6,676,029 +0.26(+2.99%)
Jul 14, 2016 8.110 8.870 8.110 8.700 5,969,282 +0.84(+10.69%)
Jul 13, 2016 7.590 7.880 7.450 7.860 6,747,882 +0.22(+2.88%)
Jul 12, 2016 7.740 7.880 7.600 7.640 3,491,175 +0.07(+0.92%)
Jul 11, 2016 7.680 7.840 7.480 7.570 2,894,009 -0.10(-1.30%)
Jul 08, 2016 7.870 7.230 7.670 2,460,924 +0.44(+6.09%)
Jul 07, 2016 7.220 7.370 7.110 7.230 2,396,790 +0.37(+5.39%)
Jul 05, 2016 6.860 6.950 6.715 6.860 1,925,545 -0.17(-2.42%)
Jul 04, 2016 6.910 7.050 6.890 7.030 772,042 +0.15(+2.18%)
Jun 30, 2016 6.880 6.880 6.880 0 +0.09(+1.33%)
Jun 29, 2016 6.650 6.950 6.600 6.790 3,257,980 +0.28(+4.30%)
Jun 28, 2016 6.500 6.540 6.340 6.510 2,030,696 +0.21(+3.33%)
Jun 27, 2016 6.250 6.360 6.140 6.300 2,834,695 +0.03(+0.48%)
Jun 24, 2016 6.250 6.500 6.250 6.270 2,436,267 -0.23(-3.54%)
Jun 23, 2016 6.540 6.630 6.460 6.500 3,944,305 +0.08(+1.25%)
Jun 22, 2016 6.630 6.780 6.380 6.420 12,683,771 -0.38(-5.59%)
Jun 21, 2016 6.510 6.830 6.480 6.800 617,169 +0.14(+2.10%)
Jun 20, 2016 6.490 6.700 6.450 6.660 478,787 +0.35(+5.55%)
Jun 17, 2016 6.580 6.710 6.310 6.310 674,542 -0.16(-2.47%)
Jun 16, 2016 6.330 6.550 6.150 6.470 761,895 +0.12(+1.89%)
Jun 15, 2016 6.110 6.400 6.070 6.350 435,819 +0.17(+2.75%)
Jun 14, 2016 6.160 6.290 6.100 6.180 183,164 -0.01(-0.16%)
Jun 13, 2016 6.150 6.460 6.090 6.190 742,029 -0.10(-1.59%)
Jun 10, 2016 6.450 6.570 6.225 6.290 527,726 -0.32(-4.84%)
Jun 09, 2016 6.660 6.760 6.470 6.610 877,295 -0.18(-2.65%)
Jun 08, 2016 7.040 7.240 6.610 6.790 762,422 +0.20(+3.03%)
Jun 07, 2016 6.530 6.680 6.450 6.590 641,249 +0.20(+3.13%)
Jun 06, 2016 6.030 6.410 6.020 6.390 867,066 +0.51(+8.67%)
Jun 03, 2016 5.890 5.990 5.820 5.880 524,055 +0.04(+0.68%)
Jun 02, 2016 5.630 5.900 5.520 5.840 802,695 +0.18(+3.18%)
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.