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, 2018 4.340 4.350 4.250 4.290 376,301 -0.07(-1.61%)
Apr 27, 2018 4.370 4.390 4.310 4.360 65,800 -0.01(-0.23%)
Apr 26, 2018 4.340 4.370 4.290 4.370 68,327 +0.04(+0.92%)
Apr 25, 2018 4.380 4.380 4.310 4.330 325,417 -0.05(-1.14%)
Apr 24, 2018 4.360 4.440 4.290 4.380 52,265 +0.03(+0.69%)
Apr 23, 2018 4.380 4.410 4.340 4.350 20,079 -0.05(-1.14%)
Apr 20, 2018 4.330 4.400 4.230 4.400 107,530 +0.04(+0.92%)
Apr 19, 2018 4.480 4.500 4.230 4.360 174,820 -0.11(-2.46%)
Apr 18, 2018 4.450 4.525 4.445 4.470 427,511 +0.06(+1.36%)
Apr 17, 2018 4.440 4.505 4.410 4.410 151,998 -0.02(-0.45%)
Apr 16, 2018 4.440 4.485 4.410 4.430 121,840 -0.01(-0.23%)
Apr 13, 2018 4.410 4.490 4.400 4.440 182,240 +0.03(+0.68%)
Apr 12, 2018 4.370 4.430 4.370 4.410 130,079 +0.01(+0.23%)
Apr 11, 2018 4.270 4.410 4.260 4.400 153,711 +0.15(+3.53%)
Apr 10, 2018 4.260 4.260 4.205 4.250 567,329 +0.02(+0.47%)
Apr 09, 2018 4.220 4.250 4.210 4.230 76,689 +0.03(+0.71%)
Apr 06, 2018 4.200 149,392 -0.02(-0.47%)
Apr 05, 2018 4.140 4.240 4.110 4.220 85,880 +0.08(+1.93%)
Apr 04, 2018 4.040 4.150 4.040 4.140 69,156 +0.00(+0.00%)
Apr 03, 2018 4.110 4.140 4.080 4.140 26,062 +0.04(+0.98%)
Apr 02, 2018 4.220 4.220 4.090 4.100 168,016 -0.11(-2.61%)
Mar 29, 2018 4.210 4.210 4.210 0 -0.09(-2.09%)
Mar 28, 2018 4.380 4.380 4.250 4.300 77,696 -0.08(-1.83%)
Mar 27, 2018 4.380 4.410 4.310 4.380 263,962 -0.12(-2.67%)
Mar 26, 2018 4.510 4.510 4.450 4.500 57,769 +0.05(+1.12%)
Mar 23, 2018 4.450 4.490 4.450 4.450 48,322 +0.02(+0.45%)
Mar 22, 2018 4.480 4.530 4.405 4.430 66,656 -0.07(-1.56%)
Mar 21, 2018 4.420 4.530 4.400 4.500 114,083 +0.08(+1.81%)
Mar 20, 2018 4.400 4.430 4.350 4.420 52,911 +0.01(+0.23%)
Mar 19, 2018 4.410 4.430 4.360 4.410 27,590 +0.00(+0.00%)
Mar 16, 2018 4.400 4.460 4.400 4.410 52,076 -0.01(-0.23%)
Mar 15, 2018 4.430 4.440 4.390 4.420 29,404 +0.02(+0.45%)
Mar 14, 2018 4.430 4.440 4.390 4.400 56,020 +0.00(+0.00%)
Mar 13, 2018 4.420 4.450 4.400 4.400 69,990 -0.03(-0.68%)
Mar 12, 2018 4.300 4.430 4.280 4.430 72,987 +0.08(+1.84%)
Mar 09, 2018 4.390 4.390 4.350 4.350 11,592 -0.04(-0.91%)
Mar 08, 2018 4.400 4.405 4.300 4.390 117,927 -0.01(-0.23%)
Mar 07, 2018 4.390 4.420 4.370 4.400 71,896 +0.00(+0.00%)
Mar 06, 2018 4.400 4.420 4.290 4.400 216,894 +0.02(+0.34%)
Mar 05, 2018 4.220 4.420 4.220 4.385 283,363 +0.14(+3.42%)
Mar 02, 2018 4.170 4.265 4.170 4.240 40,937 +0.04(+1.07%)
Mar 01, 2018 4.200 4.220 4.180 4.195 66,072 -0.04(-0.83%)
Feb 28, 2018 4.280 4.280 4.200 4.230 123,108 -0.03(-0.70%)
Feb 27, 2018 4.320 4.350 4.200 4.260 107,252 -0.06(-1.39%)
Feb 26, 2018 4.350 4.360 4.300 4.320 109,923 -0.00(-0.12%)
Feb 23, 2018 4.350 4.360 4.290 4.325 74,024 +0.02(+0.35%)
Feb 22, 2018 4.320 4.420 4.305 4.310 164,265 +0.02(+0.47%)
Feb 21, 2018 4.330 4.380 4.285 4.290 45,656 -0.04(-0.92%)
Feb 20, 2018 4.260 4.395 4.260 4.330 59,378 +0.00(+0.00%)
Feb 16, 2018 4.330 4.330 4.330 0 +0.00(+0.00%)
Feb 15, 2018 4.370 4.380 4.290 4.330 112,944 -0.03(-0.69%)
Feb 14, 2018 4.130 4.390 4.130 4.360 164,597 +0.04(+0.93%)
Feb 13, 2018 4.320 171,145 -0.02(-0.46%)
Feb 12, 2018 4.290 4.360 4.280 4.340 120,189 +0.08(+1.88%)
Feb 09, 2018 4.270 4.275 4.150 4.260 199,041 -0.02(-0.47%)
Feb 08, 2018 4.320 4.240 4.280 116,926 -0.04(-0.93%)
Feb 07, 2018 4.300 4.320 4.290 4.320 180,091 -0.02(-0.46%)
Feb 06, 2018 4.210 4.355 4.200 4.340 166,767 +0.08(+1.88%)
Feb 05, 2018 4.220 4.305 4.220 4.260 171,584 -0.02(-0.47%)
Feb 02, 2018 4.250 4.300 4.245 4.280 84,710 -0.03(-0.70%)
Feb 01, 2018 4.260 4.350 4.260 4.310 79,235 +0.03(+0.70%)
Jan 31, 2018 4.350 4.350 4.270 4.280 139,040 -0.07(-1.61%)
Jan 30, 2018 4.300 4.370 4.360 4.350 181,301 -0.01(-0.23%)
Jan 29, 2018 4.390 4.400 4.300 4.360 94,358 -0.06(-1.36%)
Jan 26, 2018 4.470 4.470 4.300 4.420 347,416 -0.06(-1.34%)
Jan 25, 2018 4.500 4.570 4.460 4.480 70,500 -0.01(-0.22%)
Jan 24, 2018 4.480 4.510 4.470 4.490 48,063 +0.02(+0.45%)
Jan 23, 2018 4.460 4.495 4.460 4.470 72,258 -0.03(-0.67%)
Jan 22, 2018 4.480 4.530 4.440 4.500 174,490 +0.01(+0.22%)
Jan 19, 2018 4.450 4.550 4.440 4.490 81,155 +0.03(+0.67%)
Jan 18, 2018 4.450 4.505 4.450 4.460 130,973 +0.02(+0.45%)
Jan 17, 2018 4.480 4.530 4.440 4.440 126,010 -0.05(-1.11%)
Jan 16, 2018 4.630 4.690 4.470 4.490 329,030 -0.22(-4.67%)
Jan 15, 2018 4.530 4.760 4.530 4.710 133,904 +0.23(+5.13%)
Jan 12, 2018 4.480 4.490 4.420 4.480 130,585 +0.00(+0.00%)
Jan 11, 2018 4.500 4.580 4.470 4.480 185,910 -0.04(-0.88%)
Jan 10, 2018 4.510 4.550 4.495 4.520 107,253 +0.01(+0.22%)
Jan 09, 2018 4.550 4.585 4.460 4.510 187,963 -0.09(-1.96%)
Jan 08, 2018 4.630 4.630 4.520 4.600 96,193 -0.05(-1.08%)
Jan 05, 2018 4.580 4.650 4.540 4.650 138,493 -0.06(-1.27%)
Jan 04, 2018 4.690 4.750 4.680 4.710 520,773 +0.05(+1.07%)
Jan 03, 2018 4.600 4.690 4.580 4.660 147,088 +0.06(+1.30%)
Jan 02, 2018 4.570 4.650 4.510 4.600 428,086 +0.11(+2.45%)
Dec 29, 2017 4.490 4.490 4.490 0 +0.01(+0.22%)
Dec 28, 2017 4.470 4.530 4.460 4.480 110,436 +0.01(+0.22%)
Dec 27, 2017 4.520 4.550 4.440 4.470 133,719 -0.04(-0.89%)
Dec 22, 2017 4.450 4.570 4.400 4.510 174,411 +0.04(+0.89%)
Dec 21, 2017 4.410 4.480 4.370 4.470 308,975 +0.07(+1.59%)
Dec 20, 2017 4.220 4.400 4.220 4.400 219,748 +0.15(+3.53%)
Dec 19, 2017 4.280 4.300 4.250 4.250 588,227 -0.01(-0.23%)
Dec 18, 2017 4.250 4.280 4.240 4.260 65,296 +0.05(+1.19%)
Dec 15, 2017 4.230 4.240 4.170 4.210 141,184 -0.01(-0.24%)
Dec 14, 2017 4.150 4.240 4.150 4.220 153,512 +0.06(+1.44%)
Dec 13, 2017 4.140 4.190 4.120 4.160 109,722 +0.02(+0.48%)
Dec 12, 2017 4.170 4.170 4.120 4.140 114,782 -0.06(-1.43%)
Dec 11, 2017 4.190 4.220 4.165 4.200 141,677 +0.02(+0.48%)
Dec 08, 2017 4.190 4.210 4.170 4.180 28,479 +0.01(+0.24%)
Dec 07, 2017 4.140 4.190 4.130 4.170 115,235 -0.06(-1.42%)
Dec 06, 2017 4.220 4.240 4.180 4.230 140,937 -0.02(-0.47%)
Dec 05, 2017 4.230 4.260 4.220 4.250 239,931 +0.02(+0.47%)
Dec 04, 2017 4.160 4.260 4.160 4.230 134,542 +0.08(+1.93%)
Dec 01, 2017 4.080 4.160 4.080 4.150 75,832 +0.03(+0.73%)
Nov 30, 2017 4.070 4.160 4.070 4.120 171,747 +0.07(+1.73%)
Nov 29, 2017 4.050 4.090 4.040 4.050 122,032 -0.01(-0.25%)
Nov 28, 2017 4.070 4.140 4.050 4.060 128,950 -0.02(-0.49%)
Nov 27, 2017 4.110 4.120 4.070 4.080 120,946 -0.05(-1.21%)
Nov 24, 2017 4.190 4.220 4.110 4.130 103,463 -0.07(-1.67%)
Nov 23, 2017 4.180 4.240 4.180 4.200 24,674 -0.02(-0.47%)
Nov 22, 2017 4.230 4.230 4.150 4.220 43,631 +0.00(+0.00%)
Nov 21, 2017 4.160 4.240 4.160 4.220 79,846 +0.06(+1.44%)
Nov 20, 2017 4.260 4.260 4.150 4.160 114,050 -0.10(-2.35%)
Nov 17, 2017 4.340 4.340 4.250 4.260 159,794 -0.01(-0.23%)
Nov 16, 2017 4.200 4.270 4.180 4.270 317,915 +0.10(+2.40%)
Nov 15, 2017 4.160 4.180 4.070 4.170 151,718 -0.04(-0.95%)
Nov 14, 2017 4.320 4.330 4.180 4.210 197,981 -0.12(-2.77%)
Nov 13, 2017 4.270 4.340 4.230 4.330 134,313 +0.14(+3.34%)
Nov 10, 2017 4.340 4.380 4.180 4.190 332,951 -0.15(-3.46%)
Nov 09, 2017 4.260 4.370 4.250 4.340 722,753 +0.08(+1.88%)
Nov 08, 2017 4.250 4.290 4.200 4.260 229,241 +0.04(+0.95%)
Nov 07, 2017 4.280 4.280 4.180 4.220 177,819 -0.06(-1.40%)
Nov 06, 2017 4.120 4.280 4.100 4.280 258,618 +0.17(+4.14%)
Nov 03, 2017 4.080 4.110 4.070 4.110 96,193 +0.01(+0.24%)
Nov 02, 2017 4.160 4.160 4.090 4.100 74,406 -0.04(-0.97%)
Nov 01, 2017 4.110 4.170 4.110 4.140 246,313 +0.04(+0.98%)
Oct 31, 2017 4.160 4.170 4.100 4.100 83,769 -0.05(-1.20%)
Oct 30, 2017 4.160 4.160 4.100 4.150 133,945 +0.01(+0.24%)
Oct 27, 2017 4.020 4.190 4.020 4.140 207,656 +0.11(+2.73%)
Oct 26, 2017 4.040 4.040 4.010 4.030 35,970 +0.00(+0.00%)
Oct 25, 2017 4.010 4.040 4.000 4.030 55,621 +0.00(+0.00%)
Oct 24, 2017 4.030 4.060 4.030 4.030 39,413 +0.00(+0.00%)
Oct 23, 2017 4.040 4.040 3.990 4.030 127,633 +0.00(+0.00%)
Oct 20, 2017 4.020 4.040 4.010 4.030 128,761 +0.01(+0.25%)
Oct 19, 2017 4.040 4.060 4.020 4.020 302,405 -0.04(-0.99%)
Oct 18, 2017 4.080 4.100 4.040 4.060 91,256 +0.00(+0.00%)
Oct 17, 2017 3.950 4.080 3.950 4.060 126,972 +0.06(+1.50%)
Oct 16, 2017 4.060 4.060 3.990 4.000 85,550 -0.05(-1.23%)
Oct 13, 2017 4.080 4.130 4.050 4.050 120,054 +0.00(+0.00%)
Oct 12, 2017 4.030 4.070 4.010 4.050 151,530 +0.00(+0.00%)
Oct 11, 2017 4.120 4.140 3.980 4.050 273,105 -0.08(-1.94%)
Oct 10, 2017 4.220 4.220 4.110 4.130 162,865 -0.09(-2.13%)
Oct 06, 2017 4.230 4.250 4.200 4.220 57,704 -0.03(-0.71%)
Oct 05, 2017 4.220 4.270 4.200 4.250 110,366 +0.04(+0.95%)
Oct 04, 2017 4.160 4.220 4.150 4.210 116,874 +0.06(+1.45%)
Oct 03, 2017 4.170 4.170 4.130 4.150 71,267 -0.01(-0.24%)
Oct 02, 2017 4.150 4.170 4.150 4.160 63,985 +0.01(+0.24%)
Sep 29, 2017 4.150 4.180 4.120 4.150 337,562 -0.01(-0.24%)
Sep 28, 2017 4.140 4.190 4.110 4.160 349,789 +0.05(+1.22%)
Sep 27, 2017 4.130 4.110 222,816 +0.02(+0.49%)
Sep 26, 2017 4.060 4.110 4.030 4.090 276,402 +0.01(+0.25%)
Sep 25, 2017 4.110 4.170 4.070 4.080 209,165 -0.03(-0.73%)
Sep 22, 2017 4.100 4.145 4.100 4.110 181,629 -0.03(-0.72%)
Sep 21, 2017 4.030 4.240 4.000 4.140 283,276 -0.15(-3.50%)
Sep 20, 2017 4.220 4.290 4.210 4.290 210,811 +0.08(+1.90%)
Sep 19, 2017 4.180 4.230 4.170 4.210 431,457 +0.03(+0.72%)
Sep 18, 2017 4.130 4.200 4.130 4.180 141,087 +0.00(+0.00%)
Sep 15, 2017 4.190 4.190 4.150 4.180 100,048 +0.03(+0.72%)
Sep 14, 2017 4.110 4.180 4.110 4.150 199,041 +0.04(+0.97%)
Sep 13, 2017 4.070 4.130 4.040 4.110 58,738 +0.04(+0.98%)
Sep 12, 2017 3.880 4.110 3.850 4.070 63,236 +0.03(+0.74%)
Sep 11, 2017 3.960 4.040 3.960 4.040 45,982 +0.03(+0.75%)
Sep 08, 2017 4.030 4.030 3.990 4.010 235,836 -0.03(-0.74%)
Sep 07, 2017 4.100 4.130 4.030 4.040 138,092 -0.09(-2.18%)
Sep 06, 2017 4.120 4.210 4.120 4.130 96,768 -0.03(-0.72%)
Sep 05, 2017 4.190 4.190 4.120 4.160 117,096 -0.02(-0.48%)
Sep 01, 2017 4.210 4.210 4.150 4.180 103,871 -0.02(-0.48%)
Aug 31, 2017 4.180 4.210 4.135 4.200 71,095 +0.05(+1.20%)
Aug 30, 2017 4.090 4.160 4.090 4.150 108,533 +0.05(+1.22%)
Aug 29, 2017 4.010 4.110 4.010 4.100 89,591 +0.01(+0.24%)
Aug 28, 2017 4.140 4.140 4.070 4.090 147,480 -0.05(-1.21%)
Aug 25, 2017 4.150 4.070 4.140 132,416 +0.05(+1.22%)
Aug 24, 2017 4.130 4.140 4.090 4.090 191,535 -0.04(-0.97%)
Aug 23, 2017 3.960 4.140 3.950 4.130 171,080 +0.10(+2.48%)
Aug 22, 2017 3.970 4.040 3.970 4.030 251,184 +0.05(+1.26%)
Aug 21, 2017 3.950 4.030 3.890 3.980 171,251 -0.02(-0.50%)
Aug 18, 2017 4.040 4.040 3.980 4.000 268,260 -0.05(-1.23%)
Aug 17, 2017 4.060 4.080 4.020 4.050 329,556 -0.02(-0.49%)
Aug 16, 2017 4.090 4.100 4.050 4.070 252,848 -0.02(-0.49%)
Aug 15, 2017 4.160 4.200 4.080 4.090 373,984 -0.12(-2.85%)
Aug 14, 2017 4.270 4.360 4.190 4.210 147,057 -0.05(-1.17%)
Aug 11, 2017 4.250 4.300 4.160 4.260 95,524 -0.01(-0.23%)
Aug 10, 2017 4.250 4.380 4.240 4.270 271,959 +0.04(+0.95%)
Aug 09, 2017 4.350 4.350 4.210 4.230 235,785 -0.12(-2.76%)
Aug 08, 2017 4.560 4.560 4.330 4.350 371,206 -0.21(-4.61%)
Aug 04, 2017 4.540 4.590 4.540 4.560 521,148 +0.02(+0.44%)
Aug 03, 2017 4.510 4.550 4.510 4.540 334,006 +0.03(+0.67%)
Aug 02, 2017 4.460 4.550 4.460 4.510 133,633 +0.03(+0.67%)
Aug 01, 2017 4.460 4.480 4.430 4.480 278,918 -0.01(-0.22%)
Jul 31, 2017 4.430 4.490 4.420 4.490 149,684 +0.05(+1.13%)
Jul 28, 2017 4.410 4.500 4.400 4.440 533,925 +0.02(+0.45%)
Jul 27, 2017 4.440 4.460 4.410 4.420 137,575 -0.02(-0.45%)
Jul 26, 2017 4.460 4.520 4.390 4.440 399,612 -0.02(-0.45%)
Jul 25, 2017 4.390 4.480 4.370 4.460 153,353 +0.11(+2.53%)
Jul 24, 2017 4.530 4.530 4.300 4.350 142,104 -0.17(-3.76%)
Jul 21, 2017 4.560 4.560 4.470 4.520 164,901 -0.05(-1.09%)
Jul 20, 2017 4.490 4.575 4.470 4.570 133,441 +0.07(+1.56%)
Jul 19, 2017 4.410 4.500 4.400 4.500 366,912 +0.06(+1.35%)
Jul 18, 2017 4.420 4.450 4.390 4.440 185,428 +0.02(+0.45%)
Jul 17, 2017 4.370 4.430 4.370 4.420 253,956 +0.02(+0.45%)
Jul 14, 2017 4.400 4.430 4.330 4.400 332,968 -0.01(-0.23%)
Jul 13, 2017 4.380 4.430 4.380 4.410 131,055 -0.01(-0.23%)
Jul 12, 2017 4.390 4.450 4.390 4.420 407,602 +0.00(+0.00%)
Jul 11, 2017 4.390 4.430 4.350 4.420 297,140 +0.00(+0.00%)
Jul 10, 2017 4.400 4.420 4.360 4.420 184,933 +0.02(+0.45%)
Jul 07, 2017 4.420 4.440 4.340 4.400 325,006 -0.07(-1.57%)
Jul 06, 2017 4.380 4.470 4.360 4.470 571,263 +0.09(+2.17%)
Jul 05, 2017 4.440 4.460 4.320 4.375 288,773 -0.05(-1.24%)
Jul 04, 2017 4.290 4.460 4.290 4.430 359,817 +0.14(+3.26%)
Jul 03, 2017 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 30, 2017 4.200 4.320 4.160 4.290 520,637 +0.10(+2.39%)
Jun 29, 2017 4.240 4.310 4.180 4.190 295,006 -0.06(-1.41%)
Jun 28, 2017 4.200 4.280 4.130 4.250 768,089 +0.17(+4.17%)
Jun 27, 2017 4.130 4.170 4.080 4.080 257,202 -0.05(-1.21%)
Jun 26, 2017 4.140 4.140 4.080 4.130 83,475 +0.00(+0.00%)
Jun 23, 2017 4.090 4.140 4.075 4.130 119,924 +0.05(+1.23%)
Jun 22, 2017 4.070 4.100 4.050 4.080 172,824 +0.01(+0.25%)
Jun 21, 2017 4.100 4.120 4.010 4.070 291,908 -0.03(-0.73%)
Jun 20, 2017 4.100 4.130 4.060 4.100 443,820 +0.01(+0.24%)
Jun 19, 2017 4.080 4.170 4.080 4.090 165,843 +0.00(+0.00%)
Jun 16, 2017 4.090 4.110 4.070 4.090 185,197 -0.01(-0.24%)
Jun 15, 2017 4.090 4.110 4.060 4.100 223,488 -0.01(-0.24%)
Jun 14, 2017 4.170 4.170 4.050 4.110 304,011 -0.05(-1.20%)
Jun 13, 2017 4.090 4.170 4.040 4.160 384,739 +0.07(+1.71%)
Jun 12, 2017 4.090 4.130 4.070 4.090 328,622 +0.00(+0.00%)
Jun 09, 2017 4.030 4.105 4.030 4.090 325,505 +0.00(+0.00%)
Jun 08, 2017 4.000 4.090 3.990 4.090 386,675 +0.03(+0.74%)
Jun 07, 2017 4.040 4.080 4.000 4.060 415,262 +0.00(+0.00%)
Jun 06, 2017 4.030 4.080 3.970 4.060 308,973 +0.02(+0.50%)
Jun 05, 2017 3.990 4.050 3.980 4.040 136,203 +0.03(+0.75%)
Jun 02, 2017 3.990 4.020 3.940 4.010 207,079 +0.00(+0.00%)
Jun 01, 2017 4.050 4.120 4.010 4.010 118,352 -0.03(-0.74%)
May 31, 2017 3.980 4.040 3.890 4.040 442,298 +0.03(+0.75%)
May 30, 2017 3.950 4.010 3.910 4.010 289,268 +0.07(+1.78%)
May 29, 2017 4.010 4.010 3.920 3.940 27,263 -0.06(-1.50%)
May 26, 2017 4.020 4.020 3.950 4.000 80,671 -0.01(-0.25%)
May 25, 2017 4.060 4.100 3.950 4.010 294,296 -0.05(-1.23%)
May 24, 2017 4.070 4.090 4.040 4.060 234,190 +0.01(+0.25%)
May 23, 2017 4.070 4.070 4.030 4.050 48,675 -0.02(-0.49%)
May 19, 2017 3.990 4.100 3.980 4.070 141,625 +0.11(+2.78%)
May 18, 2017 3.940 4.010 3.930 3.960 82,953 +0.01(+0.25%)
May 17, 2017 4.050 4.050 3.920 3.950 166,051 -0.10(-2.47%)
May 16, 2017 4.190 4.190 4.040 4.050 269,718 -0.08(-1.94%)
May 15, 2017 4.110 4.190 4.070 4.130 627,542 +0.10(+2.48%)
May 12, 2017 4.040 4.070 4.020 4.030 116,965 +0.01(+0.25%)
May 11, 2017 4.100 4.100 3.980 4.020 260,546 -0.07(-1.71%)
May 10, 2017 4.030 4.170 4.020 4.090 261,925 +0.08(+2.00%)
May 09, 2017 3.960 4.020 3.935 4.010 793,016 +0.02(+0.50%)
May 08, 2017 3.980 4.020 3.960 3.990 292,389 -0.01(-0.25%)
May 05, 2017 3.960 4.030 3.910 4.000 627,312 +0.03(+0.76%)
May 04, 2017 4.060 4.070 3.960 3.970 292,909 -0.11(-2.70%)
May 03, 2017 4.120 4.160 4.080 4.080 111,200 -0.05(-1.21%)
May 02, 2017 4.100 4.170 4.080 4.130 215,708 +0.02(+0.49%)
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.