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

Crescent Pt Energy (NY: CPG )

9.070 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 8.787 8.834 8.584 8.599 1,425,481 -0.33(-3.67%)
Feb 27, 2017 8.904 8.990 8.818 8.927 1,649,462 -0.02(-0.17%)
Feb 24, 2017 9.201 9.287 8.916 8.943 1,419,864 -0.39(-4.18%)
Feb 23, 2017 9.575 9.684 9.077 9.334 3,834,607 +0.09(+1.01%)
Feb 22, 2017 9.591 9.622 9.069 9.240 1,799,358 -0.43(-4.43%)
Feb 21, 2017 9.840 9.863 9.521 9.669 2,480,075 +0.00(+0.00%)
Feb 17, 2017 9.669 9.669 9.669 0 +0.69(+7.73%)
Feb 16, 2017 9.030 9.100 8.936 8.975 933,991 -0.04(-0.43%)
Feb 15, 2017 8.960 9.041 8.905 9.014 1,015,304 +0.01(+0.09%)
Feb 14, 2017 9.022 9.061 8.866 9.006 1,459,086 +0.05(+0.52%)
Feb 13, 2017 8.944 9.006 8.851 8.960 941,369 -0.03(-0.35%)
Feb 10, 2017 8.749 8.999 8.726 8.991 1,544,002 +0.40(+4.62%)
Feb 09, 2017 8.664 8.757 8.500 8.593 1,897,657 +0.04(+0.46%)
Feb 08, 2017 8.453 8.617 8.282 8.555 2,001,840 +0.03(+0.37%)
Feb 07, 2017 8.290 8.528 8.165 8.523 1,814,230 +0.16(+1.96%)
Feb 06, 2017 8.835 8.851 8.360 8.360 1,972,045 -0.48(-5.38%)
Feb 03, 2017 8.936 8.952 8.780 8.835 1,484,594 -0.09(-1.05%)
Feb 02, 2017 9.022 9.086 8.819 8.928 2,011,312 -0.07(-0.78%)
Feb 01, 2017 9.084 9.100 8.900 8.999 1,310,320 -0.09(-1.03%)
Jan 31, 2017 9.077 9.131 8.960 9.092 1,226,029 +0.06(+0.69%)
Jan 30, 2017 9.232 9.238 9.038 9.030 1,081,486 -0.26(-2.77%)
Jan 27, 2017 9.450 9.513 9.248 9.287 723,238 -0.23(-2.45%)
Jan 26, 2017 9.591 9.723 9.490 9.521 1,135,948 +0.02(+0.16%)
Jan 25, 2017 9.544 9.661 9.427 9.505 1,556,560 -0.03(-0.33%)
Jan 24, 2017 9.109 9.591 9.109 9.536 1,708,917 +0.51(+5.68%)
Jan 23, 2017 9.163 9.210 8.992 9.023 984,409 -0.21(-2.27%)
Jan 20, 2017 9.412 9.458 9.202 9.233 1,340,729 -0.05(-0.59%)
Jan 19, 2017 9.373 9.404 9.249 9.287 1,032,523 -0.09(-0.91%)
Jan 18, 2017 9.637 9.637 9.334 9.373 1,155,513 -0.39(-3.98%)
Jan 17, 2017 9.948 9.956 9.738 9.762 1,362,607 -0.09(-0.87%)
Jan 13, 2017 9.847 9.847 9.847 0 -0.01(-0.08%)
Jan 12, 2017 10.17 10.17 9.785 9.855 895,031 -0.15(-1.48%)
Jan 11, 2017 10.00 10.14 9.878 10.00 1,066,183 +0.05(+0.47%)
Jan 10, 2017 10.10 10.17 9.886 9.956 869,258 -0.09(-0.93%)
Jan 09, 2017 10.32 10.32 10.03 10.05 1,286,605 -0.42(-4.01%)
Jan 06, 2017 10.59 10.65 10.38 10.47 696,205 -0.09(-0.88%)
Jan 05, 2017 10.67 10.80 10.52 10.56 1,057,690 -0.04(-0.37%)
Jan 04, 2017 10.66 10.67 10.52 10.60 793,037 +0.03(+0.29%)
Jan 03, 2017 10.75 10.94 10.48 10.57 1,548,477 +0.01(+0.07%)
Dec 30, 2016 10.56 10.56 10.56 0 -0.02(-0.22%)
Dec 29, 2016 10.53 10.66 10.48 10.59 663,168 +0.03(+0.29%)
Dec 28, 2016 10.48 10.62 10.46 10.55 740,665 +0.05(+0.52%)
Dec 27, 2016 10.46 10.52 10.40 10.50 390,276 +0.09(+0.82%)
Dec 23, 2016 10.41 10.41 10.41 0 -0.25(-2.33%)
Dec 22, 2016 10.72 10.84 10.64 10.66 666,017 -0.09(-0.87%)
Dec 21, 2016 10.93 10.97 10.72 10.76 908,971 -0.12(-1.07%)
Dec 20, 2016 11.05 11.07 10.86 10.87 1,051,225 -0.11(-0.99%)
Dec 19, 2016 10.68 11.08 10.63 10.98 1,526,455 +0.28(+2.61%)
Dec 16, 2016 10.66 10.70 10.52 10.70 1,624,767 +0.12(+1.10%)
Dec 15, 2016 10.57 10.71 10.52 10.59 1,838,452 -0.15(-1.37%)
Dec 14, 2016 10.87 10.98 10.67 10.73 2,807,781 -0.26(-2.33%)
Dec 13, 2016 11.11 11.11 10.85 10.99 1,461,119 +0.00(+0.00%)
Dec 12, 2016 11.37 11.43 10.93 10.99 2,412,000 +0.26(+2.46%)
Dec 09, 2016 10.60 10.73 10.54 10.72 1,332,564 +0.22(+2.07%)
Dec 08, 2016 10.59 10.59 10.36 10.51 1,464,913 +0.19(+1.88%)
Dec 07, 2016 10.20 10.38 10.08 10.31 1,574,897 +0.07(+0.68%)
Dec 06, 2016 9.980 10.41 9.949 10.24 2,025,831 +0.07(+0.69%)
Dec 05, 2016 10.17 10.34 9.957 10.17 2,194,428 +0.13(+1.31%)
Dec 02, 2016 10.14 10.27 10.03 10.04 1,588,124 -0.08(-0.77%)
Dec 01, 2016 10.26 10.59 10.08 10.12 2,523,311 +0.23(+2.35%)
Nov 30, 2016 9.476 9.942 9.383 9.887 4,261,676 +1.12(+12.73%)
Nov 29, 2016 8.771 8.883 8.670 8.771 1,145,657 -0.29(-3.17%)
Nov 28, 2016 9.205 9.275 9.042 9.057 1,144,951 -0.07(-0.76%)
Nov 25, 2016 9.359 9.375 9.096 9.127 728,269 -0.37(-3.91%)
Nov 23, 2016 9.499 9.499 9.499 0 +0.01(+0.08%)
Nov 22, 2016 9.468 9.630 9.390 9.491 1,871,111 +0.05(+0.57%)
Nov 21, 2016 9.181 9.460 9.143 9.437 1,498,365 +0.58(+6.55%)
Nov 18, 2016 8.880 9.031 8.833 8.857 1,515,001 +0.01(+0.09%)
Nov 17, 2016 9.150 9.313 8.802 8.849 1,334,649 -0.20(-2.22%)
Nov 16, 2016 9.197 9.259 8.988 9.050 1,175,469 -0.19(-2.01%)
Nov 15, 2016 8.818 9.251 8.818 9.236 2,033,711 +0.44(+5.01%)
Nov 14, 2016 8.485 8.802 8.447 8.795 1,505,848 +0.26(+2.99%)
Nov 11, 2016 8.369 8.547 8.222 8.539 1,764,416 +0.10(+1.19%)
Nov 10, 2016 8.857 8.949 8.408 8.439 3,052,706 -0.60(-6.59%)
Nov 09, 2016 8.802 9.065 8.779 9.034 2,293,298 +0.09(+1.04%)
Nov 08, 2016 8.911 9.073 8.849 8.942 1,184,649 -0.01(-0.09%)
Nov 07, 2016 8.818 9.007 8.818 8.949 1,430,755 +0.30(+3.49%)
Nov 04, 2016 8.857 8.918 8.621 8.648 1,567,006 -0.30(-3.37%)
Nov 03, 2016 9.065 9.174 8.888 8.949 1,185,303 -0.12(-1.28%)
Nov 02, 2016 9.166 9.267 8.949 9.065 1,074,953 -0.22(-2.41%)
Nov 01, 2016 9.336 9.398 9.127 9.290 1,141,611 +0.07(+0.76%)
Oct 31, 2016 9.522 9.522 9.205 9.220 1,175,152 -0.36(-3.72%)
Oct 28, 2016 9.715 9.785 9.530 9.576 820,436 -0.19(-1.90%)
Oct 27, 2016 9.854 9.955 9.762 9.762 791,258 +0.03(+0.32%)
Oct 26, 2016 9.816 10.00 9.646 9.731 1,140,853 -0.18(-1.79%)
Oct 25, 2016 9.993 10.16 9.885 9.908 1,099,894 -0.09(-0.93%)
Oct 24, 2016 10.07 10.12 9.854 10.00 832,772 -0.12(-1.14%)
Oct 21, 2016 10.24 10.25 10.10 10.12 867,533 -0.22(-2.09%)
Oct 20, 2016 10.28 10.45 10.16 10.33 795,065 -0.13(-1.25%)
Oct 19, 2016 10.26 10.66 10.23 10.46 1,014,079 +0.30(+2.96%)
Oct 18, 2016 10.16 10.26 10.09 10.16 871,488 +0.15(+1.46%)
Oct 17, 2016 10.12 10.17 9.904 10.02 1,131,669 -0.11(-1.07%)
Oct 14, 2016 10.25 10.36 10.10 10.12 906,909 -0.11(-1.06%)
Oct 13, 2016 9.985 10.25 9.869 10.23 931,199 +0.15(+1.53%)
Oct 12, 2016 10.35 10.36 10.06 10.08 983,716 -0.37(-3.55%)
Oct 11, 2016 10.56 10.59 10.34 10.45 596,610 +0.00(+0.00%)
Oct 10, 2016 10.45 10.60 10.45 10.45 473,663 +0.17(+1.65%)
Oct 07, 2016 10.65 10.65 10.21 10.28 746,171 -0.31(-2.92%)
Oct 06, 2016 10.59 10.76 10.50 10.59 819,903 +0.07(+0.66%)
Oct 05, 2016 10.55 10.66 10.49 10.52 789,569 +0.19(+1.87%)
Oct 04, 2016 10.31 10.53 10.22 10.32 957,781 +0.02(+0.15%)
Oct 03, 2016 10.23 10.34 10.01 10.31 864,638 +0.12(+1.21%)
Sep 30, 2016 10.39 10.43 10.18 10.19 971,371 -0.04(-0.38%)
Sep 29, 2016 10.22 10.59 10.15 10.22 1,800,218 +0.02(+0.15%)
Sep 28, 2016 9.638 10.23 9.345 10.21 2,345,020 +0.66(+6.87%)
Sep 27, 2016 9.638 9.715 9.507 9.553 890,869 -0.20(-2.05%)
Sep 26, 2016 9.915 9.938 9.738 9.753 768,643 -0.08(-0.86%)
Sep 23, 2016 10.07 10.11 9.723 9.838 1,276,403 -0.28(-2.74%)
Sep 22, 2016 10.55 10.62 10.05 10.12 1,101,770 -0.16(-1.57%)
Sep 21, 2016 9.769 10.31 9.723 10.28 1,592,540 +0.69(+7.23%)
Sep 20, 2016 9.615 9.838 9.492 9.584 2,461,006 -0.08(-0.80%)
Sep 19, 2016 9.846 9.876 9.661 9.661 970,632 -0.02(-0.24%)
Sep 16, 2016 9.838 9.884 9.569 9.684 1,725,277 -0.34(-3.38%)
Sep 15, 2016 10.03 10.18 9.969 10.02 945,901 +0.09(+0.93%)
Sep 14, 2016 10.01 10.19 9.792 9.930 1,494,765 -0.12(-1.15%)
Sep 13, 2016 10.57 10.57 10.03 10.05 1,492,894 -0.73(-6.79%)
Sep 12, 2016 10.55 10.89 10.45 10.78 1,127,566 +0.09(+0.86%)
Sep 09, 2016 11.13 11.16 10.68 10.68 3,258,260 -1.39(-11.54%)
Sep 08, 2016 11.95 12.12 11.70 12.08 952,500 +0.29(+2.48%)
Sep 07, 2016 11.91 11.99 11.78 11.79 668,773 -0.08(-0.71%)
Sep 06, 2016 11.92 11.99 11.83 11.87 642,500 +0.03(+0.26%)
Sep 02, 2016 11.83 11.84 11.84 11.84 1,160,180 +0.18(+1.58%)
Sep 01, 2016 11.55 11.75 11.48 11.65 850,308 +0.03(+0.26%)
Aug 31, 2016 11.86 11.95 11.54 11.62 864,307 -0.35(-2.89%)
Aug 30, 2016 12.22 12.36 11.89 11.97 601,932 -0.20(-1.64%)
Aug 29, 2016 12.15 12.24 12.08 12.17 419,947 -0.04(-0.32%)
Aug 26, 2016 12.29 12.62 12.16 12.21 619,476 -0.03(-0.25%)
Aug 25, 2016 12.29 12.41 12.14 12.24 654,488 -0.04(-0.31%)
Aug 24, 2016 12.59 12.73 12.27 12.28 799,388 -0.40(-3.15%)
Aug 23, 2016 12.44 12.78 12.41 12.68 1,286,765 +0.20(+1.60%)
Aug 22, 2016 12.60 12.69 12.41 12.48 762,026 -0.40(-3.10%)
Aug 19, 2016 13.08 13.09 12.87 12.88 569,993 -0.30(-2.27%)
Aug 18, 2016 12.98 13.23 12.98 13.18 700,922 +0.32(+2.51%)
Aug 17, 2016 12.91 12.91 12.69 12.85 628,143 -0.13(-1.01%)
Aug 16, 2016 12.82 13.07 12.73 12.98 635,101 +0.15(+1.20%)
Aug 15, 2016 12.63 12.85 12.63 12.83 668,113 +0.30(+2.39%)
Aug 12, 2016 12.27 12.58 12.18 12.53 1,210,637 +0.31(+2.58%)
Aug 11, 2016 12.14 12.50 12.14 12.22 1,106,625 -0.10(-0.81%)
Aug 10, 2016 12.22 12.35 12.09 12.32 1,107,516 +0.18(+1.52%)
Aug 09, 2016 12.14 12.23 12.06 12.13 661,122 +0.07(+0.57%)
Aug 08, 2016 11.88 12.22 11.87 12.06 683,238 +0.38(+3.29%)
Aug 05, 2016 11.59 11.69 11.46 11.68 674,672 +0.03(+0.26%)
Aug 04, 2016 11.33 11.81 11.32 11.65 767,649 +0.27(+2.36%)
Aug 03, 2016 11.02 11.41 10.99 11.38 750,803 +0.35(+3.21%)
Aug 02, 2016 10.93 11.17 10.84 11.03 618,018 +0.25(+2.35%)
Aug 01, 2016 11.09 11.09 10.73 10.77 310,528 -0.47(-4.17%)
Jul 29, 2016 10.96 11.39 10.96 11.24 722,121 +0.14(+1.25%)
Jul 28, 2016 10.99 11.16 10.99 11.10 536,021 +0.08(+0.77%)
Jul 27, 2016 11.25 11.39 10.97 11.02 903,410 -0.18(-1.65%)
Jul 26, 2016 10.95 11.22 10.90 11.20 810,103 +0.18(+1.67%)
Jul 25, 2016 11.59 11.66 11.02 11.02 821,502 -0.76(-6.45%)
Jul 22, 2016 12.00 12.00 11.68 11.78 648,440 +0.03(+0.26%)
Jul 21, 2016 11.82 11.93 11.72 11.75 790,199 -0.07(-0.58%)
Jul 20, 2016 11.55 11.89 11.48 11.82 742,935 +0.10(+0.85%)
Jul 19, 2016 11.79 11.82 11.59 11.72 534,903 -0.14(-1.16%)
Jul 18, 2016 11.74 11.88 11.72 11.85 518,251 -0.04(-0.32%)
Jul 15, 2016 12.10 12.10 11.85 11.89 504,154 -0.13(-1.08%)
Jul 14, 2016 12.21 12.25 12.02 12.02 574,576 +0.03(+0.26%)
Jul 13, 2016 12.05 12.30 11.81 11.99 1,816,783 -0.17(-1.39%)
Jul 12, 2016 11.99 12.24 11.88 12.16 763,294 +0.61(+5.31%)
Jul 11, 2016 11.88 11.96 11.54 11.55 643,504 -0.22(-1.89%)
Jul 08, 2016 11.88 11.71 11.69 11.77 775,765 +0.06(+0.52%)
Jul 07, 2016 12.19 12.28 11.68 11.71 730,186 -0.28(-2.37%)
Jul 06, 2016 11.86 12.02 11.80 11.99 833,780 +0.01(+0.06%)
Jul 05, 2016 11.95 12.15 11.87 11.98 1,080,653 -0.14(-1.14%)
Jul 01, 2016 12.10 12.12 12.12 12.12 525,455 +0.02(+0.13%)
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%)
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.