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

Canacol Energy Ltd (TSX: CNE )

4.310 -0.060 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 28, 2017 4.000 4.090 3.990 4.080 232,851 +0.09(+2.26%)
Apr 27, 2017 3.990 4.000 3.900 3.990 248,799 +0.00(+0.00%)
Apr 26, 2017 3.970 4.040 3.940 3.990 215,592 +0.03(+0.76%)
Apr 25, 2017 3.880 3.960 3.855 3.960 160,855 +0.08(+2.06%)
Apr 24, 2017 3.880 3.910 3.850 3.880 231,258 -0.01(-0.26%)
Apr 21, 2017 3.930 3.950 3.860 3.890 273,895 -0.05(-1.27%)
Apr 20, 2017 3.960 3.960 3.910 3.940 239,473 -0.02(-0.51%)
Apr 19, 2017 3.950 3.980 3.930 3.960 232,400 +0.02(+0.51%)
Apr 18, 2017 3.940 3.980 3.910 3.940 335,776 -0.01(-0.25%)
Apr 17, 2017 3.820 3.950 3.820 3.950 185,252 +0.14(+3.67%)
Apr 13, 2017 3.900 3.950 3.780 3.810 145,824 -0.12(-3.05%)
Apr 12, 2017 3.950 3.980 3.920 3.930 257,236 -0.03(-0.76%)
Apr 11, 2017 3.960 3.970 3.940 3.960 128,529 +0.00(+0.00%)
Apr 10, 2017 3.990 3.990 3.930 3.960 227,350 +0.01(+0.25%)
Apr 07, 2017 4.050 4.050 3.910 3.950 192,768 +0.03(+0.77%)
Apr 06, 2017 3.990 3.990 3.900 3.920 128,055 -0.01(-0.25%)
Apr 05, 2017 4.030 4.030 3.850 3.930 175,527 -0.09(-2.24%)
Apr 04, 2017 3.960 4.030 3.900 4.020 215,116 +0.10(+2.55%)
Apr 03, 2017 3.840 3.970 3.840 3.920 291,361 -0.01(-0.25%)
Mar 31, 2017 3.850 3.930 3.840 3.930 249,208 +0.07(+1.81%)
Mar 30, 2017 4.010 4.010 3.840 3.860 564,642 -0.16(-3.98%)
Mar 29, 2017 4.010 4.100 3.990 4.020 477,516 -0.01(-0.25%)
Mar 28, 2017 3.890 4.030 3.820 4.030 646,901 +0.25(+6.61%)
Mar 27, 2017 3.840 3.840 3.730 3.780 210,540 -0.06(-1.56%)
Mar 24, 2017 3.770 3.850 3.700 3.840 354,893 +0.06(+1.59%)
Mar 23, 2017 3.690 3.780 3.660 3.780 131,835 +0.08(+2.16%)
Mar 22, 2017 3.710 3.710 3.620 3.700 208,369 -0.04(-1.07%)
Mar 21, 2017 3.710 3.760 3.700 3.740 249,152 +0.03(+0.81%)
Mar 20, 2017 3.740 3.750 3.700 3.710 123,129 -0.05(-1.33%)
Mar 17, 2017 3.830 3.850 3.750 3.760 202,831 -0.06(-1.57%)
Mar 16, 2017 3.810 3.840 3.780 3.820 99,158 +0.03(+0.79%)
Mar 15, 2017 3.750 3.810 3.720 3.790 335,636 +0.07(+1.88%)
Mar 14, 2017 3.770 3.780 3.720 3.720 915,658 -0.09(-2.36%)
Mar 13, 2017 3.750 3.830 3.710 3.810 396,237 +0.05(+1.33%)
Mar 10, 2017 3.830 3.860 3.760 3.760 359,434 -0.03(-0.79%)
Mar 09, 2017 3.750 3.790 3.680 3.790 294,224 +0.02(+0.53%)
Mar 08, 2017 3.930 3.930 3.710 3.770 752,243 -0.14(-3.58%)
Mar 07, 2017 3.880 3.910 3.825 3.910 169,819 +0.02(+0.51%)
Mar 06, 2017 3.880 3.890 3.800 3.890 209,887 -0.02(-0.51%)
Mar 03, 2017 3.950 3.960 3.860 3.910 109,396 -0.04(-1.01%)
Mar 02, 2017 4.000 4.000 3.910 3.950 315,297 +0.03(+0.77%)
Mar 01, 2017 3.910 3.945 3.860 3.920 118,151 +0.01(+0.26%)
Feb 28, 2017 3.830 3.910 3.810 3.910 169,786 +0.05(+1.30%)
Feb 27, 2017 3.780 3.890 3.760 3.860 512,588 +0.08(+2.12%)
Feb 24, 2017 3.880 3.910 3.770 3.780 379,416 -0.14(-3.57%)
Feb 23, 2017 4.010 4.020 3.910 3.920 462,639 -0.05(-1.26%)
Feb 22, 2017 4.030 4.030 3.960 3.970 319,207 -0.09(-2.22%)
Feb 21, 2017 3.990 4.070 3.990 4.060 212,089 +0.08(+2.01%)
Feb 17, 2017 3.980 3.980 3.980 0 +0.09(+2.31%)
Feb 16, 2017 3.880 4.020 3.850 3.890 317,103 +0.08(+2.10%)
Feb 15, 2017 3.780 3.840 3.780 3.810 146,284 +0.03(+0.79%)
Feb 14, 2017 3.910 3.910 3.780 3.780 144,600 -0.11(-2.83%)
Feb 13, 2017 3.990 3.990 3.870 3.890 175,073 -0.06(-1.52%)
Feb 10, 2017 3.920 3.970 3.900 3.950 191,834 +0.06(+1.54%)
Feb 09, 2017 3.780 3.910 3.770 3.890 226,930 +0.14(+3.73%)
Feb 08, 2017 3.790 3.720 3.750 314,087 -0.04(-1.06%)
Feb 07, 2017 3.690 3.810 3.690 3.790 397,300 +0.07(+1.88%)
Feb 06, 2017 3.860 3.930 3.705 3.720 288,938 -0.14(-3.63%)
Feb 03, 2017 3.810 3.900 3.780 3.860 216,434 +0.04(+1.05%)
Feb 02, 2017 3.730 3.860 3.720 3.820 301,905 +0.10(+2.69%)
Feb 01, 2017 3.660 3.750 3.660 3.720 415,113 +0.01(+0.27%)
Jan 31, 2017 3.800 3.850 3.680 3.710 786,731 -0.07(-1.85%)
Jan 30, 2017 4.000 4.010 3.780 3.780 480,570 -0.23(-5.74%)
Jan 27, 2017 4.080 4.100 4.000 4.010 244,065 -0.10(-2.43%)
Jan 26, 2017 4.180 4.180 4.080 4.110 266,312 -0.06(-1.44%)
Jan 25, 2017 4.190 4.200 4.115 4.170 188,897 +0.00(+0.00%)
Jan 24, 2017 4.170 4.180 4.100 4.170 167,350 +0.03(+0.72%)
Jan 23, 2017 4.190 4.220 4.050 4.140 368,804 -0.08(-1.90%)
Jan 20, 2017 4.190 4.260 4.190 4.220 129,563 +0.05(+1.20%)
Jan 19, 2017 4.180 4.190 4.140 4.170 178,465 +0.01(+0.24%)
Jan 18, 2017 4.210 4.215 4.160 4.160 263,557 -0.07(-1.65%)
Jan 17, 2017 4.350 4.370 4.225 4.230 181,159 -0.06(-1.40%)
Jan 16, 2017 4.360 4.360 4.250 4.290 82,620 -0.01(-0.23%)
Jan 13, 2017 4.390 4.390 4.300 4.300 104,682 -0.10(-2.27%)
Jan 12, 2017 4.390 4.410 4.330 4.400 222,904 +0.04(+0.92%)
Jan 11, 2017 4.330 4.390 4.290 4.360 155,398 +0.06(+1.40%)
Jan 10, 2017 4.360 4.400 4.290 4.300 225,269 -0.03(-0.69%)
Jan 09, 2017 4.410 4.410 4.310 4.330 167,828 -0.12(-2.70%)
Jan 06, 2017 4.470 4.500 4.425 4.450 128,296 -0.02(-0.45%)
Jan 05, 2017 4.510 4.520 4.450 4.470 91,870 -0.03(-0.67%)
Jan 04, 2017 4.560 4.560 4.470 4.500 309,671 +0.05(+1.12%)
Jan 03, 2017 4.580 4.610 4.430 4.450 228,094 -0.13(-2.84%)
Dec 30, 2016 4.580 4.580 4.580 0 +0.14(+3.15%)
Dec 29, 2016 4.470 4.480 4.430 4.440 74,167 +0.00(+0.00%)
Dec 28, 2016 4.370 4.520 4.370 4.440 245,032 +0.07(+1.60%)
Dec 23, 2016 4.370 4.370 4.370 0 -0.05(-1.13%)
Dec 22, 2016 4.450 4.500 4.420 4.420 92,964 -0.03(-0.67%)
Dec 21, 2016 4.440 4.520 4.440 4.450 236,181 +0.02(+0.45%)
Dec 20, 2016 4.500 4.540 4.420 4.430 185,955 -0.03(-0.67%)
Dec 19, 2016 4.550 4.550 4.440 4.460 211,711 -0.10(-2.19%)
Dec 16, 2016 4.590 4.590 4.510 4.560 152,903 +0.00(+0.00%)
Dec 15, 2016 4.490 4.600 4.400 4.560 281,599 +0.05(+1.11%)
Dec 14, 2016 4.570 4.580 4.480 4.510 229,566 -0.09(-1.96%)
Dec 13, 2016 4.650 4.670 4.600 4.600 109,396 -0.04(-0.86%)
Dec 12, 2016 4.700 4.760 4.635 4.640 279,863 -0.03(-0.64%)
Dec 09, 2016 4.660 4.700 4.650 4.670 95,215 +0.01(+0.21%)
Dec 08, 2016 4.650 4.690 4.630 4.660 182,491 +0.02(+0.43%)
Dec 07, 2016 4.650 4.690 4.590 4.640 520,274 -0.02(-0.43%)
Dec 06, 2016 4.590 4.660 4.530 4.660 172,040 +0.02(+0.43%)
Dec 05, 2016 4.620 4.670 4.600 4.640 344,956 +0.07(+1.53%)
Dec 02, 2016 4.470 4.590 4.460 4.570 369,333 +0.11(+2.47%)
Dec 01, 2016 4.630 4.680 4.460 4.460 410,078 -0.06(-1.33%)
Nov 30, 2016 4.550 4.720 4.530 4.520 864,304 +0.20(+4.63%)
Nov 29, 2016 4.480 4.480 4.300 4.320 322,218 -0.21(-4.64%)
Nov 28, 2016 4.620 4.640 4.500 4.530 258,825 -0.08(-1.74%)
Nov 25, 2016 4.790 4.790 4.590 4.610 311,659 -0.16(-3.35%)
Nov 24, 2016 4.730 4.800 4.620 4.770 243,893 +0.05(+1.06%)
Nov 23, 2016 4.520 4.730 4.460 4.720 974,478 +0.30(+6.79%)
Nov 22, 2016 4.470 4.480 4.370 4.420 152,458 -0.06(-1.34%)
Nov 21, 2016 4.500 4.520 4.430 4.480 216,302 +0.08(+1.82%)
Nov 18, 2016 4.420 4.470 4.400 4.400 102,792 +0.01(+0.23%)
Nov 17, 2016 4.480 4.510 4.390 4.390 187,515 -0.05(-1.13%)
Nov 16, 2016 4.500 4.530 4.420 4.440 195,490 -0.09(-1.99%)
Nov 15, 2016 4.500 4.590 4.500 4.530 556,938 +0.11(+2.49%)
Nov 14, 2016 4.500 4.500 4.330 4.420 386,666 -0.11(-2.43%)
Nov 11, 2016 4.180 4.530 4.180 4.530 998,175 +0.37(+8.89%)
Nov 10, 2016 4.270 4.300 4.160 4.160 179,308 -0.11(-2.58%)
Nov 09, 2016 4.120 4.290 4.120 4.270 263,789 +0.11(+2.64%)
Nov 08, 2016 4.140 4.250 4.140 4.160 181,767 +0.01(+0.24%)
Nov 07, 2016 4.210 4.260 4.090 4.150 301,783 -0.05(-1.19%)
Nov 04, 2016 4.110 4.220 4.080 4.200 361,805 +0.06(+1.45%)
Nov 03, 2016 4.110 4.160 4.110 4.140 127,353 +0.03(+0.73%)
Nov 02, 2016 4.120 4.130 4.080 4.110 142,853 -0.07(-1.67%)
Nov 01, 2016 4.180 4.230 4.120 4.180 244,062 +0.04(+0.97%)
Oct 31, 2016 4.260 4.280 4.120 4.140 376,186 -0.14(-3.27%)
Oct 28, 2016 4.270 4.320 4.250 4.280 151,997 +0.00(+0.00%)
Oct 27, 2016 4.360 4.410 4.280 4.280 142,314 -0.05(-1.15%)
Oct 26, 2016 4.360 4.400 4.290 4.330 243,176 -0.06(-1.37%)
Oct 25, 2016 4.520 4.520 4.390 4.390 316,208 -0.14(-3.09%)
Oct 24, 2016 4.560 4.630 4.510 4.530 321,587 -0.04(-0.88%)
Oct 21, 2016 4.580 4.600 4.540 4.570 277,065 -0.01(-0.22%)
Oct 20, 2016 4.530 4.600 4.510 4.580 96,026 +0.00(+0.00%)
Oct 19, 2016 4.590 4.670 4.560 4.580 400,373 +0.04(+0.88%)
Oct 18, 2016 4.700 4.770 4.530 4.540 933,915 -0.15(-3.20%)
Oct 17, 2016 4.590 4.770 4.590 4.690 349,179 +0.10(+2.18%)
Oct 14, 2016 4.470 4.620 4.450 4.590 497,001 +0.12(+2.68%)
Oct 13, 2016 4.490 4.500 4.435 4.470 182,372 -0.02(-0.45%)
Oct 12, 2016 4.460 4.500 4.440 4.490 120,256 +0.00(+0.00%)
Oct 11, 2016 4.470 4.545 4.450 4.490 526,979 +0.06(+1.35%)
Oct 07, 2016 4.430 4.430 4.430 0 +0.00(+0.00%)
Oct 06, 2016 4.360 4.450 4.360 4.430 319,198 +0.09(+2.07%)
Oct 05, 2016 4.330 4.370 4.280 4.340 475,115 +0.03(+0.70%)
Oct 04, 2016 4.270 4.320 4.270 4.310 118,471 +0.02(+0.47%)
Oct 03, 2016 4.300 4.320 4.180 4.290 153,666 -0.03(-0.69%)
Sep 30, 2016 4.330 4.360 4.290 4.320 185,248 +0.01(+0.23%)
Sep 29, 2016 4.290 4.440 4.150 4.310 692,768 +0.02(+0.47%)
Sep 28, 2016 4.100 4.305 4.080 4.290 251,710 +0.19(+4.63%)
Sep 27, 2016 4.020 4.130 4.020 4.100 389,605 -0.08(-1.91%)
Sep 26, 2016 4.220 4.230 4.170 4.180 135,352 -0.01(-0.24%)
Sep 23, 2016 4.220 4.280 4.170 4.190 134,763 -0.08(-1.87%)
Sep 22, 2016 4.250 4.310 4.210 4.270 139,038 +0.05(+1.18%)
Sep 21, 2016 4.190 4.250 4.180 4.220 115,449 +0.06(+1.44%)
Sep 20, 2016 4.170 4.200 4.140 4.160 77,565 -0.01(-0.24%)
Sep 19, 2016 4.120 4.210 4.090 4.170 163,373 +0.10(+2.46%)
Sep 16, 2016 4.060 4.110 4.040 4.070 394,957 -0.07(-1.69%)
Sep 15, 2016 4.130 4.170 4.090 4.140 133,493 +0.04(+0.98%)
Sep 14, 2016 4.050 4.210 4.030 4.100 260,683 +0.05(+1.23%)
Sep 13, 2016 4.170 4.170 4.050 4.050 336,785 -0.14(-3.34%)
Sep 12, 2016 4.060 4.270 4.060 4.190 307,901 -0.02(-0.48%)
Sep 09, 2016 4.310 4.340 4.190 4.210 229,414 -0.17(-3.88%)
Sep 08, 2016 4.360 4.410 4.350 4.380 235,226 +0.07(+1.62%)
Sep 07, 2016 4.270 4.380 4.270 4.310 241,100 +0.05(+1.17%)
Sep 06, 2016 4.210 4.290 4.200 4.260 305,257 +0.03(+0.71%)
Sep 02, 2016 4.230 4.230 4.230 0 +0.03(+0.71%)
Sep 01, 2016 4.150 4.220 4.110 4.200 183,952 +0.04(+0.96%)
Aug 31, 2016 4.340 4.350 4.160 4.160 371,474 -0.19(-4.37%)
Aug 30, 2016 4.420 4.440 4.340 4.350 199,047 -0.06(-1.36%)
Aug 29, 2016 4.310 4.425 4.310 4.410 298,301 +0.02(+0.46%)
Aug 26, 2016 4.340 4.430 4.340 4.390 350,094 +0.03(+0.69%)
Aug 25, 2016 4.270 4.365 4.130 4.360 464,014 +0.14(+3.32%)
Aug 24, 2016 4.090 4.220 4.090 4.220 483,305 +0.20(+4.98%)
Aug 23, 2016 4.010 4.060 3.980 4.020 541,258 +0.00(+0.00%)
Aug 22, 2016 4.110 4.150 3.980 4.020 542,519 -0.17(-4.06%)
Aug 19, 2016 4.250 4.250 4.190 4.190 92,064 -0.06(-1.41%)
Aug 18, 2016 4.110 4.270 4.100 4.250 251,985 +0.16(+3.91%)
Aug 17, 2016 4.150 4.160 4.040 4.090 513,606 -0.07(-1.68%)
Aug 16, 2016 4.150 4.250 4.140 4.160 330,113 +0.01(+0.24%)
Aug 15, 2016 4.330 4.390 4.140 4.150 269,813 -0.12(-2.81%)
Aug 12, 2016 4.330 4.410 4.250 4.270 221,288 -0.12(-2.73%)
Aug 11, 2016 4.420 4.460 4.350 4.390 211,362 -0.01(-0.23%)
Aug 10, 2016 4.370 4.410 4.280 4.400 611,142 +0.08(+1.85%)
Aug 09, 2016 4.400 4.400 4.250 4.320 325,602 -0.05(-1.14%)
Aug 08, 2016 4.220 4.380 4.170 4.370 373,355 +0.21(+5.05%)
Aug 05, 2016 4.100 4.160 4.040 4.160 109,609 +0.06(+1.46%)
Aug 04, 2016 4.150 4.230 4.090 4.100 132,957 -0.06(-1.44%)
Aug 03, 2016 4.040 4.200 4.010 4.160 247,768 +0.11(+2.72%)
Aug 02, 2016 4.010 4.070 3.990 4.050 490,947 +0.08(+2.02%)
Jul 29, 2016 3.970 3.970 3.970 0 -0.03(-0.75%)
Jul 28, 2016 3.970 4.050 3.950 4.000 220,364 +0.03(+0.76%)
Jul 27, 2016 4.100 4.100 3.950 3.970 267,746 -0.06(-1.49%)
Jul 26, 2016 4.080 4.080 3.980 4.030 381,095 +0.04(+1.00%)
Jul 25, 2016 4.160 4.170 3.880 3.990 515,214 -0.19(-4.55%)
Jul 22, 2016 4.210 4.240 4.110 4.180 200,755 -0.02(-0.48%)
Jul 21, 2016 4.190 4.320 4.190 4.200 263,710 +0.01(+0.24%)
Jul 20, 2016 4.150 4.250 4.030 4.190 508,282 +0.01(+0.24%)
Jul 19, 2016 4.210 4.260 4.180 4.180 371,351 -0.07(-1.65%)
Jul 18, 2016 4.250 4.290 4.240 4.250 236,787 -0.05(-1.16%)
Jul 15, 2016 4.360 4.370 4.290 4.300 292,614 -0.04(-0.92%)
Jul 14, 2016 4.400 4.400 4.320 4.340 420,019 -0.02(-0.46%)
Jul 13, 2016 4.560 4.560 4.350 4.360 480,417 -0.15(-3.33%)
Jul 12, 2016 4.410 4.570 4.390 4.510 960,450 +0.18(+4.16%)
Jul 11, 2016 4.400 4.460 4.320 4.330 268,771 -0.04(-0.92%)
Jul 08, 2016 4.400 4.320 4.370 362,336 +0.05(+1.16%)
Jul 07, 2016 4.420 4.430 4.295 4.320 235,104 -0.10(-2.26%)
Jul 05, 2016 4.330 4.450 4.290 4.420 502,778 +0.02(+0.45%)
Jul 04, 2016 4.340 4.480 4.340 4.400 94,691 +0.05(+1.15%)
Jun 30, 2016 4.350 4.350 4.350 0 -0.12(-2.68%)
Jun 29, 2016 4.500 4.600 4.410 4.470 529,699 +0.02(+0.45%)
Jun 28, 2016 4.320 4.460 4.320 4.450 441,223 +0.20(+4.71%)
Jun 27, 2016 4.270 4.350 4.200 4.250 433,634 -0.06(-1.39%)
Jun 24, 2016 4.290 4.410 4.210 4.310 661,472 -0.16(-3.58%)
Jun 23, 2016 4.530 4.580 4.450 4.470 370,170 -0.02(-0.45%)
Jun 22, 2016 4.490 4.510 4.430 4.490 282,789 +0.02(+0.45%)
Jun 21, 2016 4.420 4.490 4.380 4.470 173,779 +0.01(+0.22%)
Jun 20, 2016 4.460 4.530 4.420 4.460 332,236 +0.04(+0.90%)
Jun 17, 2016 4.430 4.450 4.370 4.420 148,564 +0.12(+2.79%)
Jun 16, 2016 4.220 4.340 4.220 4.300 532,003 -0.09(-2.05%)
Jun 15, 2016 4.340 4.520 4.340 4.390 366,993 +0.03(+0.69%)
Jun 14, 2016 4.420 4.460 4.335 4.360 199,293 -0.06(-1.36%)
Jun 13, 2016 4.320 4.530 4.300 4.420 572,351 +0.05(+1.14%)
Jun 10, 2016 4.500 4.510 4.320 4.370 594,610 -0.22(-4.79%)
Jun 09, 2016 4.500 4.630 4.500 4.590 771,214 -0.02(-0.43%)
Jun 08, 2016 4.470 4.640 4.460 4.610 1,596,618 +0.20(+4.54%)
Jun 07, 2016 4.250 4.420 4.180 4.410 1,384,491 +0.14(+3.28%)
Jun 06, 2016 4.050 4.280 4.020 4.270 568,421 +0.29(+7.29%)
Jun 03, 2016 3.870 4.020 3.860 3.980 1,018,886 +0.07(+1.79%)
Jun 02, 2016 3.810 3.930 3.810 3.910 1,123,809 +0.08(+2.09%)
Jun 01, 2016 3.760 3.880 3.750 3.830 521,275 +0.03(+0.79%)
May 31, 2016 3.770 3.820 3.760 3.800 490,714 +0.03(+0.80%)
May 30, 2016 3.760 3.800 3.710 3.770 130,895 +0.06(+1.62%)
May 27, 2016 3.750 3.770 3.685 3.710 279,810 -0.04(-1.07%)
May 26, 2016 3.840 3.840 3.700 3.750 350,993 -0.04(-1.06%)
May 25, 2016 3.750 3.810 3.710 3.790 419,241 +0.08(+2.16%)
May 24, 2016 3.680 3.760 3.680 3.710 215,607 -0.01(-0.27%)
May 20, 2016 3.720 3.720 3.720 0 +0.04(+1.09%)
May 19, 2016 3.760 3.790 3.660 3.680 422,411 -0.10(-2.65%)
May 18, 2016 3.840 3.875 3.770 3.780 330,596 -0.08(-2.07%)
May 17, 2016 3.820 3.910 3.800 3.860 276,413 +0.04(+1.05%)
May 16, 2016 3.880 3.930 3.820 3.820 332,113 -0.02(-0.52%)
May 13, 2016 3.900 3.990 3.830 3.840 646,431 -0.09(-2.29%)
May 12, 2016 3.820 3.970 3.820 3.930 1,087,220 +0.15(+3.97%)
May 11, 2016 3.760 3.850 3.680 3.780 282,571 +0.03(+0.80%)
May 10, 2016 3.600 3.750 3.600 3.750 359,530 +0.16(+4.46%)
May 09, 2016 3.700 3.700 3.520 3.590 152,032 -0.09(-2.45%)
May 06, 2016 3.670 3.760 3.670 3.680 219,526 -0.04(-1.08%)
May 05, 2016 3.820 3.820 3.640 3.720 436,571 +0.01(+0.27%)
May 04, 2016 3.690 3.780 3.585 3.710 539,349 +0.03(+0.82%)
May 03, 2016 3.800 3.820 3.470 3.680 1,405,848 -0.17(-4.42%)
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.