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

Bonavista Ene TR UT (TSX: BNP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 2.810 2.940 2.750 2.920 1,082,691 +0.09(+3.18%)
Oct 29, 2015 2.890 2.960 2.810 2.830 753,315 -0.09(-3.08%)
Oct 28, 2015 3.000 3.090 2.840 2.920 1,623,375 -0.02(-0.68%)
Oct 27, 2015 3.040 3.040 2.940 2.940 1,090,029 -0.15(-4.85%)
Oct 26, 2015 3.190 3.200 3.050 3.090 779,779 -0.11(-3.44%)
Oct 23, 2015 3.200 3.320 3.150 3.200 1,018,969 -0.05(-1.54%)
Oct 22, 2015 3.310 3.360 3.200 3.250 711,021 +0.02(+0.62%)
Oct 21, 2015 3.510 3.530 3.210 3.230 1,596,058 -0.32(-9.01%)
Oct 20, 2015 3.450 3.620 3.420 3.550 818,234 +0.11(+3.20%)
Oct 19, 2015 3.680 3.690 3.410 3.440 815,957 -0.30(-8.02%)
Oct 16, 2015 3.870 3.920 3.740 3.740 836,018 -0.09(-2.35%)
Oct 15, 2015 3.750 3.860 3.680 3.830 1,068,065 -0.01(-0.26%)
Oct 14, 2015 3.750 3.900 3.720 3.840 1,317,142 +0.03(+0.79%)
Oct 13, 2015 3.780 3.980 3.660 3.810 912,233 -0.15(-3.79%)
Oct 09, 2015 3.960 3.960 3.960 0 -0.13(-3.18%)
Oct 08, 2015 3.900 4.120 3.765 4.090 3,906,327 +0.24(+6.23%)
Oct 07, 2015 3.900 4.090 3.800 3.850 1,996,980 +0.08(+2.12%)
Oct 06, 2015 3.560 3.880 3.560 3.770 1,952,409 +0.31(+8.96%)
Oct 05, 2015 3.090 3.500 3.080 3.460 1,431,462 +0.44(+14.57%)
Oct 02, 2015 3.000 3.050 2.920 3.020 1,278,039 -0.02(-0.66%)
Oct 01, 2015 3.200 3.230 2.990 3.040 1,480,687 -0.03(-0.98%)
Sep 30, 2015 3.080 3.210 3.050 3.070 548,060 +0.00(+0.00%)
Sep 29, 2015 3.200 3.220 2.980 3.070 1,059,123 -0.07(-2.23%)
Sep 28, 2015 3.300 3.300 3.120 3.140 798,682 -0.18(-5.42%)
Sep 25, 2015 3.410 3.480 3.230 3.320 1,238,935 -0.05(-1.48%)
Sep 24, 2015 3.530 3.620 3.330 3.370 1,194,771 -0.21(-5.87%)
Sep 23, 2015 3.810 3.810 3.560 3.580 909,590 -0.20(-5.29%)
Sep 22, 2015 3.830 3.960 3.740 3.780 832,609 -0.14(-3.57%)
Sep 21, 2015 3.680 3.980 3.680 3.920 538,202 +0.26(+7.10%)
Sep 18, 2015 3.520 3.720 3.500 3.660 1,528,015 +0.03(+0.83%)
Sep 17, 2015 3.690 3.810 3.610 3.630 825,102 -0.09(-2.42%)
Sep 16, 2015 3.650 3.750 3.560 3.720 829,726 +0.21(+5.98%)
Sep 15, 2015 3.430 3.640 3.430 3.510 443,336 +0.04(+1.15%)
Sep 14, 2015 3.520 3.570 3.430 3.470 305,965 -0.07(-1.98%)
Sep 11, 2015 3.720 3.720 3.500 3.540 810,867 -0.26(-6.84%)
Sep 10, 2015 3.640 3.850 3.610 3.800 645,266 +0.12(+3.26%)
Sep 09, 2015 3.880 3.970 3.620 3.680 743,235 -0.21(-5.40%)
Sep 08, 2015 3.910 4.010 3.850 3.890 519,159 -0.01(-0.26%)
Sep 04, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Sep 03, 2015 3.980 4.080 3.800 3.890 1,431,446 +0.00(+0.00%)
Sep 02, 2015 3.570 3.960 3.480 3.890 2,707,175 +0.41(+11.78%)
Sep 01, 2015 3.870 3.970 3.440 3.480 2,411,013 -0.61(-14.91%)
Aug 31, 2015 3.770 4.240 3.630 4.090 2,445,954 +0.24(+6.23%)
Aug 28, 2015 3.380 3.880 3.370 3.850 3,427,951 +0.43(+12.57%)
Aug 27, 2015 3.420 3.480 3.340 3.420 1,775,731 +0.17(+5.23%)
Aug 26, 2015 3.240 3.260 3.090 3.250 956,687 +0.13(+4.17%)
Aug 25, 2015 3.570 3.650 3.080 3.120 1,286,271 -0.01(-0.32%)
Aug 24, 2015 2.930 3.400 2.930 3.130 2,274,258 -0.22(-6.57%)
Aug 21, 2015 3.350 3.480 3.150 3.350 2,295,370 -0.08(-2.33%)
Aug 20, 2015 3.680 3.750 3.380 3.430 1,416,551 -0.30(-8.04%)
Aug 19, 2015 4.070 4.080 3.650 3.730 1,256,467 -0.36(-8.80%)
Aug 18, 2015 4.000 4.100 3.940 4.090 372,968 +0.07(+1.74%)
Aug 17, 2015 4.200 4.240 4.010 4.020 476,196 -0.26(-6.07%)
Aug 14, 2015 4.300 4.410 4.220 4.280 443,391 +0.00(+0.00%)
Aug 13, 2015 4.550 4.550 4.240 4.280 487,321 -0.33(-7.16%)
Aug 12, 2015 4.500 4.650 4.410 4.610 924,289 +0.17(+3.83%)
Aug 11, 2015 4.490 4.500 4.360 4.440 959,130 -0.19(-4.10%)
Aug 10, 2015 4.390 4.650 4.360 4.630 860,453 +0.32(+7.42%)
Aug 07, 2015 4.620 4.770 4.240 4.310 1,775,530 -0.41(-8.69%)
Aug 06, 2015 4.620 4.780 4.480 4.720 1,096,837 +0.09(+1.94%)
Aug 05, 2015 4.670 4.960 4.600 4.630 627,258 -0.04(-0.86%)
Aug 04, 2015 4.790 4.860 4.650 4.670 903,463 -0.23(-4.69%)
Jul 31, 2015 4.900 4.900 4.900 0 -0.27(-5.22%)
Jul 30, 2015 5.080 5.280 5.010 5.170 682,292 +0.07(+1.37%)
Jul 29, 2015 4.860 5.100 4.830 5.100 895,840 +0.19(+3.87%)
Jul 28, 2015 4.750 4.960 4.730 4.910 1,343,194 +0.13(+2.72%)
Jul 27, 2015 4.930 5.070 4.730 4.780 804,963 -0.31(-6.09%)
Jul 24, 2015 5.250 5.330 5.030 5.090 1,122,916 -0.17(-3.23%)
Jul 23, 2015 5.580 5.650 4.980 5.260 1,570,854 -0.29(-5.23%)
Jul 22, 2015 5.800 5.830 5.490 5.550 1,256,171 -0.30(-5.13%)
Jul 21, 2015 5.770 5.980 5.760 5.850 1,030,283 +0.04(+0.69%)
Jul 20, 2015 6.180 6.180 5.760 5.810 971,194 -0.43(-6.89%)
Jul 17, 2015 6.380 6.380 6.200 6.240 1,022,865 -0.17(-2.65%)
Jul 16, 2015 6.410 282,454 +0.06(+0.94%)
Jul 15, 2015 6.500 6.610 6.290 6.350 422,789 -0.15(-2.31%)
Jul 14, 2015 6.290 6.570 6.290 6.500 343,713 +0.14(+2.20%)
Jul 13, 2015 6.300 6.470 6.270 6.360 288,085 -0.04(-0.63%)
Jul 10, 2015 6.370 6.440 6.130 6.400 759,181 +0.13(+2.07%)
Jul 09, 2015 6.450 6.480 6.250 6.270 346,502 -0.02(-0.32%)
Jul 08, 2015 6.610 6.750 6.260 6.290 682,814 -0.43(-6.40%)
Jul 07, 2015 6.300 6.800 6.280 6.720 847,682 +0.36(+5.66%)
Jul 06, 2015 6.440 6.600 6.300 6.360 402,277 -0.18(-2.75%)
Jul 03, 2015 6.640 6.680 6.450 6.540 366,804 -0.19(-2.82%)
Jul 02, 2015 6.680 6.780 6.625 6.730 1,589,268 -0.06(-0.88%)
Jun 30, 2015 6.790 6.790 6.790 0 -0.19(-2.72%)
Jun 29, 2015 7.030 7.150 6.910 6.980 433,724 -0.22(-3.06%)
Jun 26, 2015 7.100 7.340 7.050 7.200 640,628 +0.02(+0.28%)
Jun 25, 2015 7.100 7.260 7.080 7.180 406,947 +0.01(+0.14%)
Jun 24, 2015 7.210 7.310 7.120 7.170 382,022 -0.09(-1.24%)
Jun 23, 2015 7.180 7.340 7.180 7.260 235,900 +0.04(+0.55%)
Jun 22, 2015 7.210 7.360 7.130 7.220 288,786 -0.09(-1.23%)
Jun 19, 2015 7.110 7.430 6.940 7.310 1,966,559 +0.15(+2.09%)
Jun 18, 2015 7.200 7.290 7.130 7.160 270,250 -0.04(-0.56%)
Jun 17, 2015 7.310 7.430 7.100 7.200 1,068,242 -0.08(-1.10%)
Jun 16, 2015 7.120 7.400 7.120 7.280 719,041 +0.16(+2.25%)
Jun 15, 2015 7.060 7.270 6.950 7.120 413,375 -0.01(-0.14%)
Jun 12, 2015 7.100 7.160 7.060 7.130 357,209 +0.01(+0.14%)
Jun 11, 2015 7.350 7.380 7.050 7.120 450,817 -0.21(-2.86%)
Jun 10, 2015 7.140 7.380 7.080 7.330 2,908,270 +0.32(+4.56%)
Jun 09, 2015 7.090 6.880 7.010 1,291,645 +0.08(+1.15%)
Jun 08, 2015 7.070 7.130 6.770 6.930 791,592 -0.19(-2.67%)
Jun 05, 2015 7.430 7.020 7.120 1,346,728 -0.15(-2.06%)
Jun 04, 2015 7.480 7.480 7.210 7.270 538,897 -0.24(-3.20%)
Jun 03, 2015 7.700 7.730 7.380 7.510 836,467 -0.24(-3.10%)
Jun 02, 2015 7.750 7.890 7.690 7.750 829,610 +0.02(+0.26%)
Jun 01, 2015 7.880 7.920 7.630 7.730 840,274 -0.15(-1.90%)
May 29, 2015 7.900 7.990 7.740 7.880 917,057 +0.05(+0.64%)
May 28, 2015 7.960 8.000 7.600 7.830 1,096,561 -0.19(-2.37%)
May 27, 2015 8.210 8.340 7.980 8.020 1,095,045 -0.33(-3.95%)
May 26, 2015 8.620 8.060 8.350 706,649 -0.27(-3.13%)
May 25, 2015 8.580 8.820 8.560 8.620 209,802 -0.07(-0.81%)
May 22, 2015 8.800 8.920 8.630 8.690 586,741 -0.18(-2.03%)
May 21, 2015 8.940 9.115 8.750 8.870 2,245,036 -0.07(-0.78%)
May 20, 2015 8.750 8.970 8.450 8.940 963,617 +0.34(+3.95%)
May 19, 2015 8.810 8.810 8.320 8.600 2,516,265 -0.31(-3.48%)
May 15, 2015 8.910 8.910 8.910 0 +0.05(+0.56%)
May 14, 2015 8.990 9.150 8.750 8.860 1,536,077 -0.14(-1.56%)
May 13, 2015 8.940 9.070 8.760 9.000 1,434,055 +0.07(+0.78%)
May 12, 2015 8.700 9.260 8.700 8.930 1,841,792 +0.26(+3.00%)
May 11, 2015 8.430 8.710 8.365 8.670 1,008,320 +0.21(+2.48%)
May 08, 2015 7.820 8.560 7.680 8.460 1,783,276 +1.00(+13.40%)
May 07, 2015 7.510 7.700 7.330 7.460 546,327 -0.05(-0.67%)
May 06, 2015 8.040 8.040 7.480 7.510 923,860 -0.58(-7.17%)
May 05, 2015 8.280 8.380 8.080 8.090 588,637 -0.01(-0.12%)
May 04, 2015 8.370 8.380 7.990 8.100 707,772 -0.27(-3.23%)
May 01, 2015 8.250 8.490 8.250 8.370 820,273 +0.06(+0.72%)
Apr 30, 2015 8.050 8.340 7.900 8.310 619,402 +0.29(+3.62%)
Apr 29, 2015 7.620 8.030 7.620 8.020 939,544 +0.31(+4.02%)
Apr 28, 2015 7.850 7.980 7.690 7.710 910,429 -0.16(-2.03%)
Apr 27, 2015 7.910 8.070 7.830 7.870 655,799 -0.08(-1.01%)
Apr 24, 2015 7.680 7.960 7.680 7.950 533,516 +0.25(+3.25%)
Apr 23, 2015 7.560 8.010 7.550 7.700 734,518 +0.16(+2.12%)
Apr 22, 2015 7.560 7.740 7.470 7.540 684,027 -0.01(-0.13%)
Apr 21, 2015 7.720 7.740 7.430 7.550 664,382 -0.17(-2.20%)
Apr 20, 2015 7.980 8.150 7.690 7.720 891,328 -0.28(-3.50%)
Apr 17, 2015 7.880 8.080 7.750 8.000 465,752 +0.11(+1.39%)
Apr 16, 2015 7.780 8.230 7.570 7.890 941,338 +0.04(+0.51%)
Apr 15, 2015 7.650 8.530 7.600 7.850 1,649,471 +0.28(+3.70%)
Apr 14, 2015 7.030 7.580 7.000 7.570 963,756 +0.58(+8.30%)
Apr 13, 2015 6.950 7.060 6.950 6.990 742,656 +0.10(+1.45%)
Apr 10, 2015 6.800 6.890 6.670 6.890 578,665 +0.20(+2.99%)
Apr 09, 2015 6.450 6.820 6.450 6.690 1,162,622 +0.31(+4.86%)
Apr 08, 2015 6.870 6.940 6.350 6.380 4,740,091 -0.53(-7.67%)
Apr 07, 2015 6.860 7.080 6.800 6.910 4,114,158 +0.04(+0.58%)
Apr 06, 2015 6.700 6.930 6.700 6.870 752,809 +0.21(+3.15%)
Apr 02, 2015 6.660 6.660 6.660 0 +0.20(+3.10%)
Apr 01, 2015 6.370 6.560 6.370 6.460 477,480 +0.08(+1.25%)
Mar 31, 2015 6.350 6.450 6.320 6.380 557,841 -0.11(-1.69%)
Mar 30, 2015 6.470 6.510 6.360 6.490 1,110,555 +0.04(+0.62%)
Mar 27, 2015 6.690 6.690 6.370 6.450 764,080 -0.32(-4.73%)
Mar 26, 2015 6.990 7.070 6.660 6.770 681,774 -0.03(-0.44%)
Mar 25, 2015 6.680 6.890 6.620 6.800 512,097 +0.15(+2.26%)
Mar 24, 2015 6.460 6.680 6.415 6.650 632,907 +0.20(+3.10%)
Mar 23, 2015 6.290 6.520 6.290 6.450 251,372 +0.14(+2.22%)
Mar 20, 2015 6.390 6.480 6.260 6.310 605,177 +0.06(+0.96%)
Mar 19, 2015 6.310 6.390 6.230 6.250 313,137 -0.20(-3.10%)
Mar 18, 2015 5.940 6.470 5.920 6.450 824,533 +0.42(+6.97%)
Mar 17, 2015 5.900 6.190 5.900 6.030 561,069 +0.03(+0.50%)
Mar 16, 2015 5.850 6.030 5.800 6.000 545,214 +0.02(+0.33%)
Mar 13, 2015 5.960 6.020 5.830 5.980 704,346 -0.06(-0.99%)
Mar 12, 2015 6.200 6.290 6.020 6.040 874,173 -0.15(-2.42%)
Mar 11, 2015 6.280 6.310 6.090 6.190 1,020,601 -0.03(-0.48%)
Mar 10, 2015 6.470 6.500 6.180 6.220 627,343 -0.31(-4.75%)
Mar 09, 2015 6.900 6.900 6.490 6.530 427,331 -0.38(-5.50%)
Mar 06, 2015 6.990 7.120 6.870 6.910 509,836 -0.14(-1.99%)
Mar 05, 2015 7.170 7.240 6.990 7.050 572,407 -0.16(-2.22%)
Mar 04, 2015 7.250 6.980 7.210 509,258 -0.04(-0.55%)
Mar 03, 2015 7.220 7.250 542,032 +0.20(+2.84%)
Mar 02, 2015 7.190 7.190 6.920 7.050 588,556 -0.11(-1.54%)
Feb 27, 2015 7.380 7.580 7.020 7.160 846,357 +0.02(+0.28%)
Feb 26, 2015 7.250 7.270 7.020 7.140 329,418 -0.07(-0.97%)
Feb 25, 2015 7.030 7.250 6.970 7.210 251,933 +0.20(+2.85%)
Feb 24, 2015 7.200 7.300 6.990 7.010 315,682 -0.10(-1.41%)
Feb 23, 2015 7.220 7.280 7.050 7.110 394,527 -0.34(-4.56%)
Feb 20, 2015 7.660 7.730 7.420 7.450 238,572 -0.19(-2.49%)
Feb 19, 2015 7.400 7.680 7.160 7.640 397,148 +0.01(+0.13%)
Feb 18, 2015 7.830 8.070 7.610 7.630 434,561 -0.39(-4.86%)
Feb 17, 2015 7.980 8.150 7.850 8.020 408,908 -0.05(-0.62%)
Feb 13, 2015 8.070 8.070 8.070 0 +0.18(+2.28%)
Feb 12, 2015 7.750 8.080 7.750 7.890 720,957 +0.23(+3.00%)
Feb 11, 2015 7.310 7.675 7.000 7.660 894,492 +0.41(+5.66%)
Feb 10, 2015 7.660 7.660 7.140 7.250 467,706 -0.48(-6.21%)
Feb 09, 2015 7.600 7.840 7.560 7.730 616,216 +0.24(+3.20%)
Feb 06, 2015 7.370 7.520 7.240 7.490 744,532 +0.30(+4.17%)
Feb 05, 2015 7.090 7.230 7.050 7.190 505,186 +0.28(+4.05%)
Feb 04, 2015 6.950 7.220 6.720 6.910 1,069,164 -0.29(-4.03%)
Feb 03, 2015 6.440 7.390 6.420 7.200 3,851,754 +0.94(+15.02%)
Feb 02, 2015 6.130 6.320 6.020 6.260 1,599,288 +0.26(+4.33%)
Jan 30, 2015 5.730 6.030 5.650 6.000 1,423,676 +0.27(+4.71%)
Jan 29, 2015 5.980 6.070 5.620 5.730 2,818,640 -0.22(-3.70%)
Jan 28, 2015 6.080 6.190 5.950 5.950 1,103,842 -0.27(-4.34%)
Jan 27, 2015 6.280 6.400 6.180 6.220 1,746,623 -0.08(-1.27%)
Jan 26, 2015 6.440 6.490 6.230 6.300 834,600 -0.10(-1.56%)
Jan 23, 2015 6.190 6.620 6.150 6.400 778,502 +0.21(+3.39%)
Jan 22, 2015 6.300 6.350 6.070 6.190 476,748 -0.11(-1.75%)
Jan 21, 2015 6.180 6.490 6.110 6.300 546,454 +0.19(+3.11%)
Jan 20, 2015 6.480 6.480 6.020 6.110 614,666 -0.42(-6.43%)
Jan 19, 2015 6.630 6.660 6.450 6.530 280,851 -0.12(-1.80%)
Jan 16, 2015 6.250 6.730 6.190 6.650 566,940 +0.41(+6.57%)
Jan 15, 2015 6.160 6.240 593,007 -0.02(-0.32%)
Jan 14, 2015 5.970 6.285 5.910 6.260 695,610 +0.22(+3.64%)
Jan 13, 2015 6.060 6.060 5.860 6.040 698,050 -0.04(-0.66%)
Jan 12, 2015 6.560 6.600 6.050 6.080 1,103,740 -0.57(-8.57%)
Jan 09, 2015 6.650 6.690 6.400 6.650 393,485 +0.02(+0.30%)
Jan 08, 2015 6.610 6.740 6.550 6.630 443,006 +0.07(+1.07%)
Jan 07, 2015 6.830 6.980 6.520 6.560 986,684 -0.12(-1.80%)
Jan 06, 2015 6.750 7.030 6.660 6.680 948,113 -0.13(-1.91%)
Jan 05, 2015 7.350 7.350 6.660 6.810 1,545,613 -0.68(-9.08%)
Jan 02, 2015 7.210 7.550 7.210 7.490 426,793 +0.19(+2.60%)
Dec 31, 2014 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 30, 2014 7.270 7.370 7.110 7.300 459,346 +0.03(+0.41%)
Dec 29, 2014 7.220 7.420 7.220 7.270 477,464 +0.04(+0.55%)
Dec 24, 2014 7.230 7.230 7.230 0 -0.07(-0.96%)
Dec 23, 2014 7.240 7.460 7.230 7.300 968,658 +0.06(+0.83%)
Dec 22, 2014 7.750 7.750 7.190 7.240 1,091,646 -0.63(-8.01%)
Dec 19, 2014 7.610 7.960 7.540 7.870 1,340,151 +0.25(+3.28%)
Dec 18, 2014 7.880 7.970 7.460 7.620 1,712,475 +0.00(+0.00%)
Dec 17, 2014 7.000 8.130 7.000 7.620 1,983,700 +0.62(+8.86%)
Dec 16, 2014 7.370 7.000 1,694,835 +0.16(+2.34%)
Dec 15, 2014 7.080 7.210 6.825 6.840 2,524,204 -0.21(-2.98%)
Dec 12, 2014 6.800 7.210 6.800 7.050 1,500,725 +0.04(+0.57%)
Dec 11, 2014 7.060 7.500 6.980 7.010 1,780,268 -0.27(-3.71%)
Dec 10, 2014 8.220 8.220 7.000 7.280 2,270,781 -1.04(-12.50%)
Dec 09, 2014 8.430 8.880 8.300 8.320 953,272 -0.20(-2.35%)
Dec 08, 2014 9.000 9.000 8.320 8.520 1,223,304 -0.57(-6.27%)
Dec 05, 2014 9.000 9.230 8.930 9.090 750,152 +0.08(+0.89%)
Dec 04, 2014 9.200 9.250 8.920 9.010 1,570,914 -0.26(-2.80%)
Dec 03, 2014 9.170 9.570 9.170 9.270 743,944 +0.12(+1.31%)
Dec 02, 2014 8.900 9.390 8.810 9.150 1,128,681 +0.15(+1.67%)
Dec 01, 2014 9.260 9.500 8.970 9.000 1,288,638 -0.62(-6.44%)
Nov 28, 2014 9.750 9.890 9.480 9.620 1,147,204 -0.19(-1.94%)
Nov 27, 2014 10.26 10.28 9.590 9.810 1,211,393 -0.68(-6.48%)
Nov 26, 2014 10.67 10.70 10.36 10.49 1,750,119 -0.27(-2.51%)
Nov 25, 2014 10.69 10.80 10.50 10.76 742,216 +0.06(+0.56%)
Nov 24, 2014 11.17 11.17 10.62 10.70 480,004 -0.48(-4.29%)
Nov 21, 2014 11.07 11.25 11.04 11.18 548,821 +0.27(+2.47%)
Nov 20, 2014 10.58 10.95 10.58 10.91 1,004,700 +0.32(+3.02%)
Nov 19, 2014 10.67 10.76 10.54 10.59 757,146 -0.08(-0.75%)
Nov 18, 2014 10.74 10.82 10.46 10.67 589,760 -0.08(-0.74%)
Nov 17, 2014 10.79 10.94 10.54 10.75 614,887 -0.08(-0.74%)
Nov 14, 2014 10.58 10.90 10.50 10.83 686,402 +0.22(+2.07%)
Nov 13, 2014 10.86 10.95 10.50 10.61 793,560 -0.35(-3.19%)
Nov 12, 2014 10.82 11.07 10.65 10.96 529,471 +0.14(+1.29%)
Nov 11, 2014 10.42 10.84 10.38 10.82 582,573 +0.42(+4.04%)
Nov 10, 2014 11.00 11.18 10.36 10.40 992,424 -0.35(-3.26%)
Nov 07, 2014 10.28 10.96 10.20 10.75 1,198,194 +0.47(+4.57%)
Nov 06, 2014 10.18 10.32 9.940 10.28 395,353 +0.11(+1.08%)
Nov 05, 2014 9.890 10.25 9.860 10.17 675,770 +0.37(+3.78%)
Nov 04, 2014 10.34 10.34 9.750 9.800 1,021,054 -0.62(-5.95%)
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.