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

Canacol Energy Ltd (TSX: CNE )

4.720 +0.160 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2015 3.810 3.990 3.735 3.930 718,243 +0.13(+3.42%)
Apr 29, 2015 3.880 3.660 3.800 704,752 +0.04(+1.06%)
Apr 28, 2015 3.740 3.760 3.620 3.760 555,695 +0.06(+1.62%)
Apr 27, 2015 3.750 3.890 3.690 3.700 1,180,410 +0.07(+1.93%)
Apr 24, 2015 3.670 3.720 3.620 3.630 375,682 -0.05(-1.36%)
Apr 23, 2015 3.490 3.700 3.490 3.680 575,809 +0.18(+5.14%)
Apr 22, 2015 3.350 3.550 3.350 3.500 603,346 +0.06(+1.74%)
Apr 21, 2015 3.500 3.550 3.400 3.440 598,713 -0.04(-1.15%)
Apr 20, 2015 3.530 3.680 3.460 3.480 341,393 -0.07(-1.97%)
Apr 17, 2015 3.550 3.650 3.500 3.550 334,887 +0.00(+0.00%)
Apr 16, 2015 3.610 3.730 3.450 3.550 1,163,569 -0.06(-1.66%)
Apr 15, 2015 3.400 3.700 3.400 3.610 744,391 +0.24(+7.12%)
Apr 14, 2015 3.210 3.380 3.210 3.370 483,066 +0.17(+5.31%)
Apr 13, 2015 3.270 3.270 3.170 3.200 266,803 -0.02(-0.62%)
Apr 10, 2015 3.280 3.300 3.150 3.220 327,023 -0.02(-0.62%)
Apr 09, 2015 3.220 3.300 3.180 3.240 255,203 +0.08(+2.53%)
Apr 08, 2015 3.190 3.220 3.130 3.160 354,883 -0.08(-2.47%)
Apr 07, 2015 3.110 3.270 3.090 3.240 511,437 +0.13(+4.18%)
Apr 06, 2015 3.080 3.220 3.080 3.110 491,625 +0.11(+3.67%)
Apr 02, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
Apr 01, 2015 2.910 3.110 2.890 3.010 703,793 +0.16(+5.61%)
Mar 31, 2015 2.850 2.990 2.830 2.850 267,251 -0.05(-1.72%)
Mar 30, 2015 2.900 2.940 2.840 2.900 446,214 -0.02(-0.68%)
Mar 27, 2015 2.890 2.980 2.810 2.920 334,351 -0.03(-1.02%)
Mar 26, 2015 3.180 3.200 2.905 2.950 736,093 -0.18(-5.75%)
Mar 25, 2015 3.190 3.250 3.100 3.130 403,968 -0.03(-0.95%)
Mar 24, 2015 3.180 3.230 3.110 3.160 452,918 +0.00(+0.00%)
Mar 23, 2015 3.070 3.200 3.020 3.160 283,630 +0.12(+3.95%)
Mar 20, 2015 3.070 3.200 3.010 3.040 406,622 +0.08(+2.70%)
Mar 19, 2015 2.910 3.110 2.910 2.960 367,750 -0.14(-4.52%)
Mar 18, 2015 2.700 3.130 2.700 3.100 694,521 +0.34(+12.32%)
Mar 17, 2015 2.490 2.810 2.490 2.760 431,870 +0.24(+9.52%)
Mar 16, 2015 2.540 2.550 2.440 2.520 209,656 -0.08(-3.08%)
Mar 13, 2015 2.620 2.650 2.530 2.600 267,606 -0.02(-0.76%)
Mar 12, 2015 2.580 2.680 2.500 2.620 597,736 +0.04(+1.55%)
Mar 11, 2015 2.370 2.580 2.370 2.580 322,399 +0.20(+8.40%)
Mar 10, 2015 2.500 2.560 2.350 2.380 592,956 -0.24(-9.16%)
Mar 09, 2015 2.760 2.790 2.620 2.620 490,285 -0.18(-6.43%)
Mar 06, 2015 2.930 2.930 2.760 2.800 487,235 -0.11(-3.78%)
Mar 05, 2015 2.990 3.010 2.900 2.910 314,230 -0.09(-3.00%)
Mar 04, 2015 2.960 2.880 3.000 466,609 +0.04(+1.35%)
Mar 03, 2015 3.070 2.960 1,166,628 +0.07(+2.42%)
Mar 02, 2015 2.790 2.910 2.700 2.890 666,556 +0.11(+3.96%)
Feb 27, 2015 2.750 2.810 2.700 2.780 703,161 +0.06(+2.21%)
Feb 26, 2015 2.720 2.810 2.710 2.720 285,741 -0.10(-3.55%)
Feb 25, 2015 2.740 2.850 2.670 2.820 409,061 +0.09(+3.30%)
Feb 24, 2015 2.790 2.790 2.710 2.730 692,193 -0.02(-0.73%)
Feb 23, 2015 2.920 2.920 2.700 2.750 1,080,403 -0.17(-5.82%)
Feb 20, 2015 3.000 3.090 2.920 2.920 354,785 -0.06(-2.01%)
Feb 19, 2015 2.900 3.030 2.830 2.980 753,619 -0.06(-1.97%)
Feb 18, 2015 3.110 3.180 3.030 3.040 730,680 -0.11(-3.49%)
Feb 17, 2015 3.250 3.280 3.040 3.150 939,704 -0.11(-3.37%)
Feb 13, 2015 3.260 3.260 3.260 0 +0.06(+1.87%)
Feb 12, 2015 3.160 3.340 3.150 3.200 705,750 +0.08(+2.56%)
Feb 11, 2015 3.010 3.380 2.960 3.120 2,540,646 -0.02(-0.64%)
Feb 10, 2015 3.450 3.540 3.110 3.140 2,740,727 -0.25(-7.37%)
Feb 09, 2015 3.980 3.980 3.390 3.390 1,411,650 -0.38(-10.08%)
Feb 06, 2015 4.050 4.210 3.760 3.770 1,954,440 -0.19(-4.80%)
Feb 05, 2015 3.840 3.980 3.810 3.960 760,130 +0.19(+5.04%)
Feb 04, 2015 3.880 4.010 3.670 3.770 1,451,529 -0.31(-7.60%)
Feb 03, 2015 3.760 4.120 3.740 4.080 1,740,107 +0.40(+10.87%)
Feb 02, 2015 3.750 3.800 3.610 3.680 1,209,551 +0.10(+2.79%)
Jan 30, 2015 3.290 3.620 3.280 3.580 1,383,432 +0.26(+7.83%)
Jan 29, 2015 3.510 3.580 3.020 3.320 1,781,606 -0.10(-2.92%)
Jan 28, 2015 4.000 4.000 3.340 3.420 2,404,940 +0.16(+4.91%)
Jan 27, 2015 3.140 3.320 3.080 3.260 934,706 +0.15(+4.82%)
Jan 26, 2015 3.060 3.200 3.000 3.110 738,423 +0.07(+2.30%)
Jan 23, 2015 3.040 3.120 2.900 3.040 789,192 +0.03(+1.00%)
Jan 22, 2015 2.870 3.010 1,789,295 -0.20(-6.23%)
Jan 21, 2015 3.070 3.340 3.050 3.210 1,200,961 +0.27(+9.18%)
Jan 20, 2015 2.810 3.100 2.740 2.940 1,999,608 +0.04(+1.38%)
Jan 19, 2015 2.650 2.900 2.600 2.900 559,136 +0.17(+6.23%)
Jan 16, 2015 2.560 2.850 2.550 2.730 1,804,876 +0.26(+10.53%)
Jan 15, 2015 2.430 2.470 850,444 -0.09(-3.52%)
Jan 14, 2015 2.330 2.650 2.310 2.560 835,853 +0.14(+5.79%)
Jan 13, 2015 2.300 2.610 2.300 2.420 1,155,781 +0.16(+7.08%)
Jan 12, 2015 2.330 2.360 2.090 2.260 1,010,761 -0.16(-6.61%)
Jan 09, 2015 2.330 2.420 2.200 2.420 909,149 +0.18(+8.04%)
Jan 08, 2015 2.190 2.480 2.190 2.240 1,339,170 +0.09(+4.19%)
Jan 07, 2015 2.140 2.220 2.020 2.150 782,978 +0.15(+7.50%)
Jan 06, 2015 2.090 2.175 1.920 2.000 855,334 -0.21(-9.50%)
Jan 05, 2015 2.300 2.380 2.110 2.210 675,163 -0.25(-10.16%)
Jan 02, 2015 2.420 2.560 2.420 2.460 352,738 -0.02(-0.81%)
Dec 31, 2014 2.480 2.480 2.480 0 +0.06(+2.48%)
Dec 30, 2014 2.540 2.540 2.360 2.420 444,698 -0.12(-4.72%)
Dec 29, 2014 2.640 2.640 2.450 2.540 354,441 -0.02(-0.78%)
Dec 24, 2014 2.560 2.560 2.560 0 -0.13(-4.83%)
Dec 23, 2014 2.690 2.750 2.630 2.690 855,607 +0.12(+4.67%)
Dec 22, 2014 2.820 2.820 2.320 2.570 1,748,636 -0.22(-7.89%)
Dec 19, 2014 2.280 2.880 2.230 2.790 3,518,125 +0.83(+42.35%)
Dec 18, 2014 2.200 2.250 1.920 1.960 1,708,264 +0.00(+0.00%)
Dec 17, 2014 1.720 2.180 1.680 1.960 3,300,929 +0.31(+18.79%)
Dec 16, 2014 1.740 1.650 1,422,163 +0.19(+13.01%)
Dec 15, 2014 1.500 1.600 1.410 1.460 2,422,712 -0.04(-2.67%)
Dec 12, 2014 1.550 1.630 1.440 1.500 979,233 -0.07(-4.46%)
Dec 11, 2014 1.600 1.920 1.570 1.570 1,406,328 -0.06(-3.68%)
Dec 10, 2014 1.850 1.940 1.530 1.630 3,348,734 -0.33(-16.84%)
Dec 09, 2014 2.050 2.080 1.880 1.960 1,917,156 -0.13(-6.22%)
Dec 08, 2014 2.290 2.340 2.050 2.090 587,106 -0.33(-13.64%)
Dec 05, 2014 2.400 2.420 2.250 2.420 729,029 +0.02(+0.83%)
Dec 04, 2014 2.550 2.560 2.340 2.400 827,716 -0.19(-7.34%)
Dec 03, 2014 2.580 2.710 2.530 2.590 1,208,124 +0.07(+2.78%)
Dec 02, 2014 2.640 2.750 2.505 2.520 1,418,022 -0.16(-5.97%)
Dec 01, 2014 2.700 2.770 2.510 2.680 2,572,955 -0.07(-2.55%)
Nov 28, 2014 2.950 2.950 2.730 2.750 588,423 -0.30(-9.84%)
Nov 27, 2014 3.150 3.210 2.910 3.050 816,907 -0.22(-6.73%)
Nov 26, 2014 3.510 3.520 3.270 3.270 776,075 -0.26(-7.37%)
Nov 25, 2014 3.780 3.780 3.510 3.530 857,455 -0.27(-7.11%)
Nov 24, 2014 3.880 3.880 3.680 3.800 416,080 -0.11(-2.81%)
Nov 21, 2014 3.850 3.940 3.820 3.910 554,576 +0.13(+3.44%)
Nov 20, 2014 3.670 3.830 3.670 3.780 652,228 +0.09(+2.44%)
Nov 19, 2014 3.750 3.760 3.680 3.690 540,135 -0.06(-1.60%)
Nov 18, 2014 3.660 3.790 3.650 3.750 379,789 +0.07(+1.90%)
Nov 17, 2014 3.790 3.830 3.680 3.680 761,412 -0.14(-3.66%)
Nov 14, 2014 3.730 3.870 3.650 3.820 1,078,780 +0.15(+4.09%)
Nov 13, 2014 4.150 4.150 3.510 3.670 2,558,244 -0.56(-13.24%)
Nov 12, 2014 4.090 4.345 4.010 4.230 933,466 +0.10(+2.42%)
Nov 11, 2014 3.960 4.190 3.910 4.130 602,982 +0.18(+4.56%)
Nov 10, 2014 3.960 4.060 3.860 3.950 739,364 +0.07(+1.80%)
Nov 07, 2014 3.730 3.910 3.680 3.880 1,362,364 +0.23(+6.30%)
Nov 06, 2014 3.600 3.690 3.530 3.650 477,475 +0.00(+0.00%)
Nov 05, 2014 3.600 3.710 3.490 3.650 466,079 +0.16(+4.58%)
Nov 04, 2014 3.730 3.740 3.440 3.490 1,410,914 -0.40(-10.28%)
Nov 03, 2014 3.890 4.020 3.810 3.890 589,000 +0.04(+1.04%)
Oct 31, 2014 3.650 3.850 3.540 3.850 628,382 +0.17(+4.62%)
Oct 30, 2014 3.450 3.725 3.450 3.680 1,076,696 +0.05(+1.38%)
Oct 29, 2014 3.620 3.680 3.560 3.630 456,702 +0.09(+2.54%)
Oct 28, 2014 3.610 3.650 3.460 3.540 782,321 -0.01(-0.28%)
Oct 27, 2014 3.780 3.780 3.480 3.550 803,392 -0.23(-6.08%)
Oct 24, 2014 3.840 3.850 3.720 3.780 489,966 -0.02(-0.53%)
Oct 23, 2014 3.760 3.900 3.720 3.800 687,082 +0.16(+4.40%)
Oct 22, 2014 3.620 3.640 2,535,359 -0.49(-11.86%)
Oct 21, 2014 4.040 4.160 4.040 4.130 2,102,152 +0.17(+4.29%)
Oct 20, 2014 3.910 4.020 3.830 3.960 1,565,913 -0.08(-1.98%)
Oct 17, 2014 4.110 4.230 3.980 4.040 1,201,598 +0.12(+3.06%)
Oct 16, 2014 3.510 3.960 3.510 3.920 1,027,356 +0.32(+8.89%)
Oct 15, 2014 3.660 3.730 3.460 3.600 1,356,037 -0.12(-3.23%)
Oct 14, 2014 3.870 3.980 3.700 3.720 853,866 -0.13(-3.38%)
Oct 10, 2014 3.850 3.850 3.850 0 -0.17(-4.23%)
Oct 09, 2014 4.120 4.250 4.020 4.020 1,065,625 -0.15(-3.60%)
Oct 08, 2014 4.180 4.250 4.040 4.170 950,246 -0.06(-1.42%)
Oct 07, 2014 4.470 4.570 4.210 4.230 1,539,797 -0.22(-4.94%)
Oct 06, 2014 4.600 4.670 4.420 4.450 1,396,937 +0.03(+0.68%)
Oct 03, 2014 4.850 4.920 4.350 4.420 1,635,541 -0.38(-7.92%)
Oct 02, 2014 5.040 5.040 4.750 4.800 2,914,765 -0.30(-5.88%)
Oct 01, 2014 5.280 5.410 5.055 5.100 645,553 -0.17(-3.23%)
Sep 30, 2014 5.620 5.620 5.270 5.270 1,064,688 -0.35(-6.23%)
Sep 29, 2014 5.520 5.675 5.370 5.620 506,946 +0.00(+0.00%)
Sep 26, 2014 5.350 5.625 5.280 5.620 1,165,025 +0.24(+4.46%)
Sep 25, 2014 5.840 5.850 5.340 5.380 1,354,552 -0.46(-7.88%)
Sep 24, 2014 5.920 5.960 5.570 5.840 2,991,144 -0.06(-1.02%)
Sep 23, 2014 6.000 6.070 5.850 5.900 1,898,604 -0.14(-2.32%)
Sep 22, 2014 6.220 6.290 6.020 6.040 1,863,546 -0.21(-3.36%)
Sep 19, 2014 6.350 6.370 6.200 6.250 762,932 -0.08(-1.26%)
Sep 18, 2014 6.410 6.450 6.260 6.330 508,925 -0.09(-1.40%)
Sep 17, 2014 6.430 6.550 6.390 6.420 534,616 +0.03(+0.47%)
Sep 16, 2014 6.520 6.640 6.390 6.390 1,112,106 -0.11(-1.69%)
Sep 15, 2014 6.500 6.580 6.350 6.500 529,848 +0.03(+0.46%)
Sep 12, 2014 6.250 6.620 6.230 6.470 1,248,087 +0.39(+6.41%)
Sep 11, 2014 6.100 6.130 6.030 6.080 308,867 -0.10(-1.62%)
Sep 10, 2014 6.110 6.180 6.040 6.180 384,242 +0.07(+1.15%)
Sep 09, 2014 6.260 6.260 6.110 6.110 629,433 -0.14(-2.24%)
Sep 08, 2014 6.480 6.480 6.230 6.250 325,960 -0.24(-3.70%)
Sep 05, 2014 6.350 6.490 6.290 6.490 202,480 +0.18(+2.85%)
Sep 04, 2014 6.450 6.510 6.310 6.310 203,656 -0.14(-2.17%)
Sep 03, 2014 6.600 6.690 6.405 6.450 244,025 -0.12(-1.83%)
Sep 02, 2014 6.820 6.850 6.480 6.570 445,325 -0.25(-3.67%)
Aug 29, 2014 6.820 6.820 6.820 0 +0.15(+2.25%)
Aug 28, 2014 6.650 6.750 6.550 6.670 563,375 +0.18(+2.77%)
Aug 27, 2014 6.390 6.550 6.360 6.490 760,645 +0.23(+3.67%)
Aug 26, 2014 6.350 6.450 6.250 6.260 706,763 -0.01(-0.16%)
Aug 25, 2014 6.300 6.350 6.260 6.270 332,065 +0.10(+1.62%)
Aug 22, 2014 6.000 6.320 5.980 6.170 840,775 +0.12(+1.98%)
Aug 21, 2014 6.200 6.230 6.000 6.050 271,489 -0.10(-1.63%)
Aug 20, 2014 6.210 6.280 6.100 6.150 274,138 +0.01(+0.16%)
Aug 19, 2014 5.890 6.230 5.870 6.140 356,107 +0.22(+3.72%)
Aug 18, 2014 6.200 6.240 5.870 5.920 800,086 -0.26(-4.21%)
Aug 15, 2014 6.260 6.270 5.830 6.180 1,152,328 -0.08(-1.28%)
Aug 14, 2014 6.680 6.700 6.220 6.260 1,198,832 -0.43(-6.43%)
Aug 13, 2014 6.740 6.790 6.660 6.690 103,085 -0.07(-1.04%)
Aug 12, 2014 6.840 6.840 6.670 6.760 219,206 -0.06(-0.88%)
Aug 11, 2014 6.850 6.970 6.750 6.820 221,161 +0.03(+0.44%)
Aug 08, 2014 6.680 6.860 6.670 6.790 115,423 +0.08(+1.19%)
Aug 07, 2014 6.860 6.860 6.650 6.710 666,470 -0.14(-2.04%)
Aug 06, 2014 6.950 6.960 6.840 6.850 308,175 -0.11(-1.58%)
Aug 05, 2014 6.990 7.100 6.960 6.960 192,538 +0.08(+1.16%)
Aug 01, 2014 6.880 6.880 6.880 0 -0.17(-2.41%)
Jul 31, 2014 7.160 7.160 7.020 7.050 236,766 -0.14(-1.95%)
Jul 30, 2014 7.140 7.240 7.040 7.190 362,695 +0.07(+0.98%)
Jul 29, 2014 7.210 7.240 7.050 7.120 590,946 -0.13(-1.79%)
Jul 28, 2014 7.160 7.360 7.160 7.250 128,424 +0.02(+0.28%)
Jul 25, 2014 7.250 7.270 7.140 7.230 314,673 -0.07(-0.96%)
Jul 24, 2014 7.210 7.300 7.150 7.300 262,078 +0.08(+1.11%)
Jul 23, 2014 7.390 7.390 7.190 7.220 650,427 -0.08(-1.10%)
Jul 22, 2014 7.250 7.350 7.190 7.300 1,113,841 +0.07(+0.97%)
Jul 21, 2014 7.020 7.240 7.020 7.230 319,354 +0.16(+2.26%)
Jul 18, 2014 6.950 7.150 6.950 7.070 473,430 +0.08(+1.14%)
Jul 17, 2014 7.120 7.300 6.940 6.990 912,398 -0.08(-1.13%)
Jul 16, 2014 6.650 7.400 6.640 7.070 1,915,058 +0.42(+6.32%)
Jul 15, 2014 6.670 6.780 6.640 6.650 381,048 -0.07(-1.04%)
Jul 14, 2014 6.770 6.810 6.690 6.720 270,209 -0.07(-1.03%)
Jul 11, 2014 6.800 6.850 6.770 6.790 184,159 -0.05(-0.73%)
Jul 10, 2014 6.750 6.880 6.720 6.840 266,060 -0.04(-0.58%)
Jul 09, 2014 6.910 6.920 6.800 6.880 193,478 -0.06(-0.86%)
Jul 08, 2014 6.940 6.960 6.800 6.940 447,371 -0.06(-0.86%)
Jul 07, 2014 7.030 7.060 6.880 7.000 273,584 -0.05(-0.71%)
Jul 04, 2014 7.030 7.160 7.000 7.050 80,342 -0.06(-0.84%)
Jul 03, 2014 7.300 7.300 7.110 7.110 334,185 -0.19(-2.60%)
Jul 02, 2014 6.990 7.310 6.950 7.300 411,127 +0.35(+5.04%)
Jun 30, 2014 6.950 6.950 6.950 0 +0.12(+1.76%)
Jun 27, 2014 6.860 6.940 6.810 6.830 535,053 -0.05(-0.73%)
Jun 26, 2014 6.950 6.990 6.800 6.880 704,299 -0.07(-1.01%)
Jun 25, 2014 7.020 7.190 6.940 6.950 552,920 -0.14(-1.97%)
Jun 24, 2014 7.240 7.410 7.000 7.090 1,182,908 -0.15(-2.07%)
Jun 23, 2014 7.540 7.540 7.190 7.240 297,552 -0.26(-3.47%)
Jun 20, 2014 7.650 7.650 7.410 7.500 669,284 -0.09(-1.19%)
Jun 19, 2014 7.410 7.605 7.390 7.590 452,286 +0.20(+2.71%)
Jun 18, 2014 7.420 7.650 7.380 7.390 1,169,703 -0.06(-0.81%)
Jun 17, 2014 7.520 7.580 7.390 7.450 153,896 -0.13(-1.72%)
Jun 16, 2014 7.620 7.730 7.560 7.580 257,975 -0.05(-0.66%)
Jun 13, 2014 7.440 7.720 7.400 7.630 470,412 +0.13(+1.73%)
Jun 12, 2014 7.250 7.580 7.250 7.500 330,082 +0.25(+3.45%)
Jun 11, 2014 7.280 7.330 7.220 7.250 252,433 -0.06(-0.82%)
Jun 10, 2014 7.270 7.400 7.250 7.310 317,035 -0.07(-0.95%)
Jun 06, 2014 7.270 7.390 7.270 7.380 153,822 +0.10(+1.37%)
Jun 05, 2014 7.200 7.340 7.190 7.280 433,667 +0.05(+0.69%)
Jun 04, 2014 7.350 7.350 7.130 7.230 389,182 -0.09(-1.23%)
Jun 03, 2014 7.240 7.410 7.240 7.320 537,456 +0.03(+0.41%)
Jun 02, 2014 7.200 7.340 7.150 7.290 365,604 +0.08(+1.11%)
May 30, 2014 7.110 7.210 7.100 7.210 318,552 +0.05(+0.70%)
May 29, 2014 7.400 7.400 7.080 7.160 1,780,176 -0.17(-2.32%)
May 28, 2014 7.500 7.530 7.330 7.330 677,313 -0.22(-2.91%)
May 27, 2014 7.630 7.690 7.450 7.550 995,705 -0.07(-0.92%)
May 26, 2014 7.410 7.620 7.410 7.620 532,514 +0.22(+2.97%)
May 23, 2014 7.240 7.420 7.130 7.400 553,031 +0.12(+1.65%)
May 22, 2014 7.250 7.320 7.200 7.280 167,978 +0.04(+0.55%)
May 21, 2014 7.000 7.310 6.970 7.240 476,989 +0.22(+3.13%)
May 20, 2014 7.350 7.450 6.980 7.020 327,731 -0.24(-3.31%)
May 16, 2014 7.260 7.260 7.260 0 +0.04(+0.55%)
May 15, 2014 7.500 7.560 7.190 7.220 637,321 -0.36(-4.75%)
May 14, 2014 7.630 7.730 7.530 7.580 508,095 -0.11(-1.43%)
May 13, 2014 7.750 7.830 7.570 7.690 1,013,141 -0.04(-0.52%)
May 12, 2014 7.410 7.750 7.410 7.730 1,297,024 +0.30(+4.04%)
May 09, 2014 7.570 7.620 7.330 7.430 1,205,373 -0.21(-2.75%)
May 08, 2014 7.630 7.750 7.590 7.640 1,005,076 -0.04(-0.52%)
May 07, 2014 7.730 7.840 7.570 7.680 3,089,829 -0.05(-0.65%)
May 06, 2014 7.850 7.870 7.680 7.730 2,629,730 -0.42(-5.15%)
May 05, 2014 8.260 8.300 8.110 8.150 1,292,767 -0.01(-0.12%)
May 02, 2014 8.770 8.770 8.110 8.160 2,229,529 -0.19(-2.28%)
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.