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

Crescent Pt Energy (NY: CPG )

8.650 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 12.08 12.23 11.94 12.11 1,044,361 +0.04(+0.32%)
Jun 29, 2016 11.85 12.25 11.83 12.07 798,660 +0.42(+3.62%)
Jun 28, 2016 11.60 11.72 11.49 11.65 927,286 +0.47(+4.18%)
Jun 27, 2016 11.52 11.69 11.09 11.18 1,244,590 -0.52(-4.45%)
Jun 24, 2016 11.46 11.94 11.32 11.70 1,338,628 -0.61(-4.97%)
Jun 23, 2016 12.38 12.49 12.23 12.31 736,638 +0.21(+1.71%)
Jun 22, 2016 12.38 12.52 12.07 12.11 831,372 -0.16(-1.31%)
Jun 21, 2016 12.14 12.37 12.11 12.27 651,741 -0.02(-0.12%)
Jun 20, 2016 12.24 12.42 12.10 12.28 1,343,725 +0.51(+4.36%)
Jun 17, 2016 12.06 12.40 11.70 11.77 2,303,888 -0.03(-0.26%)
Jun 16, 2016 12.04 12.04 11.48 11.80 1,450,117 -0.50(-4.05%)
Jun 15, 2016 12.30 12.61 12.25 12.30 1,240,310 -0.17(-1.35%)
Jun 14, 2016 12.55 12.82 12.34 12.46 793,179 -0.20(-1.57%)
Jun 13, 2016 12.51 12.95 12.32 12.66 1,142,398 -0.07(-0.54%)
Jun 10, 2016 13.27 13.52 12.66 12.73 1,458,106 -0.80(-5.94%)
Jun 09, 2016 13.61 13.79 13.48 13.54 1,020,501 -0.36(-2.59%)
Jun 08, 2016 14.18 14.50 13.84 13.90 1,860,902 +0.04(+0.28%)
Jun 07, 2016 13.76 13.96 13.70 13.86 1,096,350 +0.21(+1.51%)
Jun 06, 2016 13.16 13.67 13.15 13.65 1,180,072 +0.73(+5.63%)
Jun 03, 2016 12.86 13.11 12.81 12.92 1,035,031 +0.19(+1.50%)
Jun 02, 2016 12.47 12.86 12.47 12.73 1,135,482 +0.02(+0.18%)
Jun 01, 2016 12.73 12.85 12.49 12.71 1,404,908 -0.27(-2.06%)
May 31, 2016 12.95 13.19 12.82 12.98 1,622,264 -0.11(-0.82%)
May 27, 2016 13.02 13.08 13.08 13.08 1,055,556 -0.08(-0.64%)
May 26, 2016 13.34 13.43 13.12 13.17 792,608 +0.02(+0.17%)
May 25, 2016 12.76 13.17 12.73 13.15 1,522,728 +0.63(+5.00%)
May 24, 2016 12.79 12.92 12.45 12.52 1,615,579 -0.15(-1.15%)
May 23, 2016 12.59 12.75 12.39 12.66 554,237 -0.11(-0.90%)
May 20, 2016 12.73 12.96 12.66 12.78 986,448 +0.09(+0.72%)
May 19, 2016 12.41 12.73 12.24 12.69 1,337,465 -0.10(-0.78%)
May 18, 2016 13.18 13.28 12.67 12.79 1,499,240 -0.47(-3.52%)
May 17, 2016 12.90 13.48 12.90 13.25 1,715,975 +0.35(+2.72%)
May 16, 2016 12.80 13.15 12.73 12.90 1,907,414 +0.39(+3.11%)
May 13, 2016 12.52 12.64 12.41 12.51 1,503,892 -0.19(-1.50%)
May 12, 2016 12.56 13.01 12.25 12.70 1,958,391 +0.58(+4.79%)
May 11, 2016 11.92 12.39 11.71 12.12 1,590,019 +0.10(+0.83%)
May 10, 2016 11.60 12.07 11.60 12.02 1,096,880 +0.50(+4.31%)
May 09, 2016 11.84 11.84 11.47 11.53 1,476,159 -0.34(-2.90%)
May 06, 2016 11.76 12.25 11.76 11.87 1,115,294 -0.13(-1.08%)
May 05, 2016 12.08 12.11 11.73 12.00 1,632,627 +0.53(+4.66%)
May 04, 2016 11.86 12.08 11.34 11.47 1,491,193 -0.36(-3.04%)
May 03, 2016 12.27 12.27 11.73 11.82 1,342,083 -0.74(-5.90%)
May 02, 2016 12.83 12.92 12.48 12.57 1,262,070 -0.28(-2.20%)
Apr 29, 2016 13.30 13.41 12.71 12.85 1,467,055 -0.18(-1.41%)
Apr 28, 2016 13.21 13.54 12.92 13.03 1,364,758 -0.27(-2.01%)
Apr 27, 2016 13.28 13.69 13.14 13.30 1,843,329 +0.27(+2.05%)
Apr 26, 2016 12.96 13.22 12.87 13.03 1,363,690 +0.33(+2.58%)
Apr 25, 2016 13.02 13.05 12.57 12.70 1,189,244 -0.42(-3.20%)
Apr 22, 2016 12.88 13.44 12.88 13.12 1,851,797 +0.30(+2.38%)
Apr 21, 2016 12.81 13.08 12.74 12.82 1,854,689 +0.00(+0.00%)
Apr 20, 2016 12.43 13.18 12.38 12.82 2,503,740 +0.16(+1.27%)
Apr 19, 2016 11.67 12.73 11.67 12.66 2,146,247 +1.22(+10.67%)
Apr 18, 2016 10.68 11.58 10.66 11.44 1,464,815 +0.18(+1.63%)
Apr 15, 2016 11.47 11.48 11.15 11.25 1,237,610 -0.44(-3.78%)
Apr 14, 2016 11.90 11.93 11.51 11.70 1,207,340 -0.17(-1.41%)
Apr 13, 2016 11.88 12.07 11.72 11.86 1,786,517 -0.02(-0.19%)
Apr 12, 2016 10.97 12.05 10.94 11.89 2,083,533 +1.00(+9.17%)
Apr 11, 2016 10.87 11.03 10.84 10.89 796,598 +0.15(+1.42%)
Apr 08, 2016 10.58 10.89 10.55 10.74 1,309,126 +0.57(+5.63%)
Apr 07, 2016 10.09 10.28 9.997 10.16 945,033 -0.08(-0.75%)
Apr 06, 2016 10.10 10.29 9.936 10.24 1,495,123 +0.31(+3.15%)
Apr 05, 2016 9.905 10.02 9.814 9.928 792,599 -0.10(-0.99%)
Apr 04, 2016 10.04 10.21 9.936 10.03 1,078,724 -0.03(-0.30%)
Apr 01, 2016 10.18 10.18 9.997 10.06 1,214,409 -0.50(-4.70%)
Mar 31, 2016 10.60 10.76 10.45 10.55 905,457 -0.03(-0.29%)
Mar 30, 2016 10.74 11.02 10.53 10.58 1,201,906 +0.12(+1.17%)
Mar 29, 2016 10.03 10.52 9.989 10.46 1,460,737 +0.18(+1.78%)
Mar 28, 2016 10.22 10.34 10.00 10.28 1,181,174 +0.07(+0.67%)
Mar 24, 2016 9.929 10.21 10.21 10.21 1,609,446 -0.08(-0.74%)
Mar 23, 2016 10.75 10.87 10.29 10.29 1,218,268 -0.63(-5.78%)
Mar 22, 2016 10.64 11.02 10.64 10.92 1,527,086 +0.10(+0.91%)
Mar 21, 2016 10.96 11.11 10.77 10.82 1,693,413 -0.17(-1.52%)
Mar 18, 2016 11.33 11.40 10.93 10.99 2,162,176 -0.20(-1.77%)
Mar 17, 2016 10.76 11.22 10.72 11.18 1,645,922 +0.62(+5.83%)
Mar 16, 2016 10.35 10.58 10.20 10.57 1,344,343 +0.39(+3.81%)
Mar 15, 2016 10.00 10.20 9.929 10.18 1,599,494 -0.08(-0.82%)
Mar 14, 2016 10.26 10.36 10.10 10.26 1,590,264 -0.27(-2.60%)
Mar 11, 2016 10.25 10.67 10.20 10.54 2,094,982 +0.56(+5.56%)
Mar 10, 2016 9.731 10.06 9.624 9.982 2,555,822 +0.02(+0.15%)
Mar 09, 2016 9.913 10.39 9.746 9.967 4,626,163 -0.10(-0.98%)
Mar 08, 2016 10.66 10.69 9.990 10.07 2,083,601 -0.65(-6.04%)
Mar 07, 2016 10.32 10.75 10.32 10.71 2,281,444 +0.41(+3.99%)
Mar 04, 2016 10.20 10.45 10.19 10.30 2,562,532 +0.21(+2.03%)
Mar 03, 2016 9.761 10.17 9.739 10.10 1,940,855 +0.31(+3.19%)
Mar 02, 2016 9.503 9.815 9.457 9.784 2,133,876 +0.14(+1.50%)
Mar 01, 2016 9.411 9.640 9.259 9.640 1,245,063 +0.40(+4.28%)
Feb 29, 2016 9.191 9.282 9.008 9.244 1,753,456 +0.12(+1.33%)
Feb 26, 2016 9.259 9.404 9.031 9.122 1,651,052 +0.10(+1.10%)
Feb 25, 2016 8.955 9.175 8.803 9.023 1,441,425 +0.05(+0.59%)
Feb 24, 2016 8.419 9.009 8.419 8.970 1,398,312 +0.20(+2.24%)
Feb 23, 2016 8.963 9.046 8.563 8.774 1,550,786 -0.32(-3.57%)
Feb 22, 2016 8.970 9.151 8.955 9.098 1,516,365 +0.51(+5.98%)
Feb 19, 2016 8.487 8.638 8.336 8.585 1,164,662 -0.17(-1.98%)
Feb 18, 2016 9.159 9.196 8.600 8.759 1,862,000 -0.19(-2.11%)
Feb 17, 2016 8.374 8.970 8.253 8.947 1,533,858 +0.84(+10.33%)
Feb 16, 2016 8.004 8.125 7.891 8.110 1,304,059 +0.25(+3.17%)
Feb 12, 2016 7.823 7.861 7.861 7.861 1,765,325 +0.29(+3.89%)
Feb 11, 2016 7.144 7.663 7.054 7.567 2,296,197 +0.17(+2.35%)
Feb 10, 2016 7.484 7.763 7.303 7.393 1,597,114 -0.17(-2.20%)
Feb 09, 2016 7.778 7.944 7.461 7.559 1,718,803 -0.42(-5.29%)
Feb 08, 2016 8.004 8.276 7.884 7.982 1,897,100 -0.23(-2.85%)
Feb 05, 2016 7.869 8.314 7.778 8.216 1,282,571 +0.18(+2.25%)
Feb 04, 2016 8.208 8.487 7.982 8.035 1,889,531 -0.07(-0.84%)
Feb 03, 2016 7.695 8.102 7.397 8.102 1,830,859 +0.64(+8.59%)
Feb 02, 2016 7.605 7.605 7.378 7.461 1,324,598 -0.48(-6.08%)
Feb 01, 2016 8.004 8.110 7.822 7.944 1,314,980 -0.43(-5.14%)
Jan 29, 2016 8.201 8.389 7.838 8.374 1,895,329 +0.42(+5.31%)
Jan 28, 2016 7.823 8.027 7.484 7.952 2,756,239 +0.70(+9.68%)
Jan 27, 2016 7.009 7.484 6.880 7.250 2,456,498 +0.21(+3.00%)
Jan 26, 2016 6.934 7.180 6.695 7.039 1,369,275 +0.34(+5.13%)
Jan 25, 2016 7.166 7.397 6.677 6.695 1,950,569 -0.66(-9.03%)
Jan 22, 2016 7.382 7.464 7.016 7.360 1,930,612 +0.64(+9.56%)
Jan 21, 2016 6.345 6.979 6.315 6.718 1,267,271 +0.43(+6.76%)
Jan 20, 2016 6.457 6.479 5.837 6.292 1,797,018 -0.49(-7.16%)
Jan 19, 2016 6.867 7.001 6.658 6.778 1,527,079 -0.04(-0.66%)
Jan 15, 2016 6.680 6.822 6.822 6.822 1,425,467 -0.44(-6.06%)
Jan 14, 2016 6.792 7.285 6.680 7.263 1,628,619 +0.56(+8.35%)
Jan 13, 2016 6.957 7.106 6.569 6.703 1,578,029 -0.10(-1.43%)
Jan 12, 2016 7.039 7.173 6.546 6.800 1,688,757 -0.10(-1.41%)
Jan 11, 2016 7.285 7.285 6.718 6.897 1,306,229 -0.37(-5.13%)
Jan 08, 2016 7.069 7.293 6.759 7.270 1,299,946 +0.34(+4.84%)
Jan 07, 2016 7.666 7.676 6.908 6.934 1,863,428 -0.93(-11.86%)
Jan 06, 2016 8.002 8.017 7.770 7.867 1,041,818 -0.40(-4.87%)
Jan 05, 2016 8.367 8.405 8.099 8.270 1,399,137 -0.15(-1.77%)
Jan 04, 2016 8.681 8.875 8.323 8.420 1,591,486 -0.28(-3.18%)
Dec 31, 2015 8.517 8.696 8.696 8.696 1,700,647 +0.12(+1.39%)
Dec 30, 2015 8.756 8.942 8.509 8.576 807,236 -0.43(-4.81%)
Dec 29, 2015 9.129 9.271 8.894 9.009 1,008,877 +0.01(+0.08%)
Dec 28, 2015 8.891 9.039 8.713 9.002 824,716 -0.01(-0.16%)
Dec 24, 2015 9.231 9.017 9.017 9.017 632,055 -0.18(-1.93%)
Dec 23, 2015 8.395 9.209 8.395 9.194 1,749,531 +1.07(+13.11%)
Dec 22, 2015 8.173 8.306 8.077 8.128 1,544,958 -0.05(-0.63%)
Dec 21, 2015 8.299 8.498 8.128 8.180 1,317,439 -0.16(-1.95%)
Dec 18, 2015 8.062 8.469 8.032 8.343 4,139,237 +0.26(+3.21%)
Dec 17, 2015 8.291 8.387 7.958 8.084 1,636,045 -0.38(-4.46%)
Dec 16, 2015 8.461 8.624 8.173 8.461 2,033,850 -0.04(-0.52%)
Dec 15, 2015 8.247 8.602 8.232 8.506 1,615,683 +0.44(+5.41%)
Dec 14, 2015 8.180 8.299 7.943 8.069 1,286,834 -0.27(-3.20%)
Dec 11, 2015 8.402 8.439 8.136 8.336 1,203,974 -0.24(-2.85%)
Dec 10, 2015 8.491 8.721 8.424 8.580 973,386 -0.02(-0.26%)
Dec 09, 2015 8.543 8.972 8.350 8.602 1,421,800 +0.15(+1.75%)
Dec 08, 2015 8.284 8.898 8.180 8.454 1,802,652 -0.11(-1.30%)
Dec 07, 2015 9.061 9.100 8.528 8.565 1,673,394 -0.87(-9.18%)
Dec 04, 2015 9.594 9.609 9.335 9.431 1,272,684 -0.41(-4.14%)
Dec 03, 2015 9.853 10.02 9.690 9.838 937,421 +0.08(+0.83%)
Dec 02, 2015 9.794 10.08 9.668 9.757 1,623,859 -0.18(-1.79%)
Dec 01, 2015 9.675 9.957 9.616 9.935 988,724 +0.28(+2.91%)
Nov 30, 2015 9.594 9.805 9.557 9.653 1,625,207 +0.11(+1.16%)
Nov 27, 2015 9.742 9.764 9.453 9.542 580,820 -0.35(-3.52%)
Nov 25, 2015 9.831 9.890 9.890 9.890 1,107,143 -0.02(-0.22%)
Nov 24, 2015 9.707 9.979 9.685 9.912 1,689,466 +0.40(+4.17%)
Nov 23, 2015 9.266 9.626 9.185 9.516 1,227,246 +0.22(+2.37%)
Nov 20, 2015 9.596 9.729 9.273 9.295 910,963 -0.32(-3.29%)
Nov 19, 2015 9.832 9.979 9.589 9.611 745,426 -0.32(-3.18%)
Nov 18, 2015 9.890 10.09 9.663 9.927 1,219,019 +0.12(+1.20%)
Nov 17, 2015 9.839 10.01 9.655 9.810 1,067,860 -0.15(-1.55%)
Nov 16, 2015 9.449 9.986 9.383 9.964 1,133,372 +0.48(+5.12%)
Nov 13, 2015 9.288 9.585 9.148 9.479 935,495 +0.14(+1.49%)
Nov 12, 2015 9.560 9.787 9.332 9.339 1,081,596 -0.42(-4.29%)
Nov 11, 2015 10.15 10.21 9.721 9.758 1,023,135 -0.36(-3.56%)
Nov 10, 2015 9.949 10.22 9.868 10.12 939,999 +0.10(+1.03%)
Nov 09, 2015 10.20 10.40 9.971 10.02 1,278,202 -0.16(-1.59%)
Nov 06, 2015 10.18 10.18 9.802 10.18 1,147,104 -0.21(-1.98%)
Nov 05, 2015 10.42 10.72 10.31 10.38 1,265,944 -0.24(-2.21%)
Nov 04, 2015 10.99 11.06 10.46 10.62 1,455,149 -0.38(-3.47%)
Nov 03, 2015 10.42 11.13 10.41 11.00 1,564,223 +0.73(+7.16%)
Nov 02, 2015 9.934 10.35 9.839 10.27 938,676 +0.25(+2.49%)
Oct 30, 2015 10.01 10.10 9.670 10.02 1,247,770 +0.06(+0.59%)
Oct 29, 2015 10.21 10.52 9.964 9.956 1,261,538 -0.11(-1.09%)
Oct 28, 2015 9.721 10.28 9.692 10.07 1,277,167 +0.46(+4.82%)
Oct 27, 2015 9.669 9.669 9.407 9.604 1,342,801 -0.31(-3.09%)
Oct 26, 2015 10.02 10.08 9.790 9.910 933,156 -0.18(-1.74%)
Oct 23, 2015 10.16 10.27 9.892 10.09 964,426 -0.17(-1.71%)
Oct 22, 2015 10.18 10.46 10.06 10.26 1,138,938 +0.23(+2.33%)
Oct 21, 2015 10.27 10.27 9.742 10.03 1,365,751 -0.31(-3.03%)
Oct 20, 2015 10.21 10.76 10.18 10.34 1,180,196 +0.14(+1.36%)
Oct 19, 2015 10.77 10.84 10.15 10.20 938,618 -0.84(-7.60%)
Oct 16, 2015 11.22 11.40 10.92 11.04 1,174,032 -0.11(-0.98%)
Oct 15, 2015 11.00 11.16 10.68 11.15 961,628 +0.00(+0.00%)
Oct 14, 2015 10.79 11.19 10.76 11.15 965,498 +0.31(+2.82%)
Oct 13, 2015 10.81 11.37 10.65 10.84 990,676 -0.20(-1.85%)
Oct 12, 2015 11.34 11.43 10.83 11.05 454,522 -0.28(-2.51%)
Oct 09, 2015 11.62 11.73 11.20 11.33 1,101,086 -0.12(-1.02%)
Oct 08, 2015 11.13 11.49 10.97 11.45 1,235,568 +0.35(+3.15%)
Oct 07, 2015 11.04 11.32 10.71 11.10 2,101,949 +0.52(+4.89%)
Oct 06, 2015 9.932 10.92 9.852 10.58 2,360,089 +0.76(+7.72%)
Oct 05, 2015 9.378 9.939 9.349 9.823 1,309,241 +0.66(+7.25%)
Oct 02, 2015 8.430 9.188 8.379 9.159 892,079 +0.63(+7.44%)
Oct 01, 2015 8.605 8.794 8.328 8.525 965,914 +0.19(+2.27%)
Sep 30, 2015 8.182 8.459 8.072 8.335 824,820 +0.18(+2.14%)
Sep 29, 2015 8.167 8.233 8.029 8.160 1,091,846 +0.04(+0.54%)
Sep 28, 2015 8.255 8.284 7.970 8.116 1,021,987 -0.32(-3.80%)
Sep 25, 2015 8.629 8.668 8.386 8.437 834,806 -0.05(-0.60%)
Sep 24, 2015 8.444 8.676 8.372 8.488 1,447,361 -0.12(-1.34%)
Sep 23, 2015 9.334 9.370 8.574 8.603 1,018,885 -0.65(-7.03%)
Sep 22, 2015 9.326 9.428 9.177 9.254 747,945 -0.33(-3.40%)
Sep 21, 2015 9.456 9.731 9.413 9.579 882,265 +0.27(+2.87%)
Sep 18, 2015 9.290 9.500 9.206 9.312 1,285,465 -0.17(-1.83%)
Sep 17, 2015 9.420 9.688 9.326 9.485 1,314,802 +0.04(+0.38%)
Sep 16, 2015 9.052 9.456 8.994 9.449 1,586,609 +0.56(+6.26%)
Sep 15, 2015 8.914 9.146 8.784 8.893 693,342 +0.01(+0.08%)
Sep 14, 2015 8.943 9.044 8.849 8.885 707,171 -0.14(-1.60%)
Sep 11, 2015 8.936 9.080 8.893 9.030 970,292 -0.08(-0.87%)
Sep 10, 2015 8.921 9.247 8.856 9.109 1,438,648 +0.17(+1.86%)
Sep 09, 2015 9.160 9.240 8.900 8.943 1,639,699 -0.10(-1.12%)
Sep 08, 2015 9.153 9.399 8.965 9.044 2,101,934 -0.01(-0.08%)
Sep 04, 2015 8.813 9.052 9.052 9.052 1,927,887 +0.05(+0.56%)
Sep 03, 2015 8.849 9.261 8.697 9.001 2,365,007 +0.20(+2.22%)
Sep 02, 2015 8.921 9.023 8.343 8.806 1,894,576 +0.00(+0.00%)
Sep 01, 2015 8.856 9.117 8.560 8.806 2,093,826 -0.43(-4.69%)
Aug 31, 2015 8.292 9.261 7.982 9.240 2,552,778 +0.84(+9.98%)
Aug 28, 2015 8.010 8.661 7.938 8.401 2,357,507 +0.35(+4.31%)
Aug 27, 2015 7.685 8.415 7.620 8.054 2,611,344 +0.72(+9.86%)
Aug 26, 2015 7.066 7.338 6.823 7.331 1,862,722 +0.47(+6.78%)
Aug 25, 2015 7.317 7.424 6.851 6.866 2,146,303 +0.03(+0.42%)
Aug 24, 2015 6.450 7.109 6.107 6.837 2,734,699 -0.43(-5.91%)
Aug 21, 2015 7.546 7.710 7.238 7.266 2,432,226 -0.44(-5.67%)
Aug 20, 2015 7.932 8.047 7.703 7.703 1,993,406 -0.35(-4.36%)
Aug 19, 2015 8.541 8.555 7.818 8.054 2,087,096 -0.61(-7.02%)
Aug 18, 2015 8.927 8.956 8.548 8.662 1,138,067 -0.29(-3.20%)
Aug 17, 2015 8.956 9.056 8.748 8.949 852,067 -0.15(-1.65%)
Aug 14, 2015 9.615 9.815 9.035 9.099 1,469,704 -0.55(-5.71%)
Aug 13, 2015 9.643 10.14 9.615 9.650 1,603,461 -0.23(-2.32%)
Aug 12, 2015 9.894 10.07 9.786 9.880 1,330,609 +0.02(+0.22%)
Aug 11, 2015 10.07 10.07 9.600 9.858 1,452,178 -0.58(-5.56%)
Aug 10, 2015 9.944 10.46 9.786 10.44 1,330,936 +0.54(+5.50%)
Aug 07, 2015 10.22 10.54 9.829 9.894 1,036,947 -0.46(-4.43%)
Aug 06, 2015 9.958 10.37 9.679 10.35 1,242,212 +0.33(+3.29%)
Aug 05, 2015 10.45 10.74 9.937 10.02 1,201,060 -0.31(-2.98%)
Aug 04, 2015 10.57 10.92 10.24 10.33 898,424 -0.18(-1.70%)
Aug 03, 2015 10.75 10.87 10.38 10.51 477,874 -0.36(-3.29%)
Jul 31, 2015 11.17 11.17 10.80 10.87 770,719 -0.23(-2.06%)
Jul 30, 2015 10.75 11.11 10.50 11.10 1,082,915 +0.35(+3.26%)
Jul 29, 2015 10.45 10.88 10.27 10.75 987,394 +0.33(+3.16%)
Jul 28, 2015 10.29 10.54 10.02 10.42 1,073,433 +0.27(+2.71%)
Jul 27, 2015 10.54 10.56 10.09 10.14 1,160,329 -0.56(-5.20%)
Jul 24, 2015 10.97 11.03 10.63 10.70 975,841 -0.35(-3.19%)
Jul 23, 2015 11.45 11.52 10.84 11.05 1,160,449 -0.30(-2.67%)
Jul 22, 2015 11.57 11.65 11.28 11.35 882,212 -0.53(-4.45%)
Jul 21, 2015 11.92 12.14 11.79 11.88 729,127 +0.08(+0.72%)
Jul 20, 2015 12.15 12.15 11.77 11.80 657,125 -0.37(-3.07%)
Jul 17, 2015 12.41 12.44 11.97 12.17 1,127,214 -0.22(-1.76%)
Jul 16, 2015 12.77 12.78 12.35 12.39 784,665 -0.22(-1.73%)
Jul 15, 2015 12.84 12.98 12.47 12.61 1,598,953 -0.32(-2.51%)
Jul 14, 2015 12.57 13.05 12.52 12.93 1,543,832 +0.32(+2.57%)
Jul 13, 2015 13.33 13.33 12.49 12.61 1,500,666 -0.69(-5.19%)
Jul 10, 2015 14.00 14.02 13.26 13.30 1,024,763 -0.57(-4.12%)
Jul 09, 2015 14.26 14.34 13.84 13.87 706,419 -0.11(-0.76%)
Jul 08, 2015 14.25 14.50 13.92 13.98 648,811 -0.47(-3.22%)
Jul 07, 2015 14.22 14.50 13.75 14.44 1,138,765 +0.22(+1.54%)
Jul 06, 2015 14.00 14.43 13.92 14.22 797,477 -0.13(-0.93%)
Jul 02, 2015 14.17 14.36 14.36 14.36 677,954 +0.42(+3.04%)
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.