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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 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 5.390 5.470 5.200 5.390 359,962 -0.01(-0.19%)
Apr 27, 2018 5.570 5.640 5.360 5.400 308,682 -0.17(-3.05%)
Apr 26, 2018 5.580 5.730 5.530 5.570 432,800 +0.09(+1.64%)
Apr 25, 2018 5.130 5.570 5.130 5.480 585,617 +0.32(+6.20%)
Apr 24, 2018 4.940 5.240 4.940 5.160 1,135,139 +0.23(+4.67%)
Apr 23, 2018 4.830 4.930 4.660 4.930 213,923 +0.10(+2.07%)
Apr 20, 2018 4.960 4.960 4.780 4.830 92,761 -0.10(-2.03%)
Apr 19, 2018 5.030 5.140 4.870 4.930 312,979 -0.04(-0.80%)
Apr 18, 2018 5.040 5.100 4.820 4.970 781,001 -0.03(-0.60%)
Apr 17, 2018 5.010 5.230 4.960 5.000 404,913 -0.01(-0.20%)
Apr 16, 2018 5.450 5.530 4.990 5.010 660,338 -0.33(-6.18%)
Apr 13, 2018 5.470 5.560 5.300 5.340 242,473 -0.03(-0.56%)
Apr 12, 2018 5.550 5.820 5.360 5.370 1,005,349 -0.14(-2.54%)
Apr 11, 2018 5.240 5.640 5.230 5.510 885,002 +0.29(+5.56%)
Apr 10, 2018 4.660 5.280 4.660 5.220 954,333 +0.62(+13.48%)
Apr 09, 2018 4.220 4.700 4.220 4.600 700,511 +0.38(+9.00%)
Apr 06, 2018 4.310 4.480 4.160 4.220 419,600 -0.08(-1.86%)
Apr 05, 2018 4.300 4.390 4.260 4.300 419,023 +0.06(+1.42%)
Apr 04, 2018 4.480 4.590 4.210 4.240 564,708 -0.22(-4.93%)
Apr 03, 2018 4.200 4.540 4.170 4.460 603,447 +0.31(+7.47%)
Apr 02, 2018 4.160 4.380 4.060 4.150 460,191 +0.01(+0.24%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.14(+3.50%)
Mar 28, 2018 4.100 4.140 3.810 4.000 704,597 -0.07(-1.72%)
Mar 27, 2018 4.130 4.150 3.930 4.070 535,333 -0.11(-2.63%)
Mar 26, 2018 4.420 4.450 4.110 4.180 522,248 -0.21(-4.78%)
Mar 23, 2018 4.500 4.750 4.340 4.390 593,177 -0.23(-4.98%)
Mar 22, 2018 4.160 4.910 4.050 4.620 1,152,958 +0.45(+10.79%)
Mar 21, 2018 4.560 4.580 4.030 4.170 1,225,125 -0.34(-7.54%)
Mar 20, 2018 4.540 4.570 4.440 4.510 389,285 +0.04(+0.89%)
Mar 19, 2018 4.600 4.600 4.350 4.470 476,393 -0.17(-3.66%)
Mar 16, 2018 4.710 4.710 4.500 4.640 557,681 -0.05(-1.07%)
Mar 15, 2018 4.810 4.980 4.580 4.690 469,886 -0.07(-1.47%)
Mar 14, 2018 4.740 5.060 4.680 4.760 506,262 -0.04(-0.83%)
Mar 13, 2018 5.540 5.540 4.790 4.800 1,193,802 -0.68(-12.41%)
Mar 12, 2018 5.540 5.640 5.470 5.480 204,725 +0.03(+0.55%)
Mar 09, 2018 5.590 5.740 5.410 5.450 637,543 -0.05(-0.91%)
Mar 08, 2018 5.870 5.950 5.440 5.500 859,648 -0.38(-6.46%)
Mar 07, 2018 5.900 5.990 5.790 5.880 544,785 -0.01(-0.17%)
Mar 06, 2018 5.890 6.080 5.850 5.890 907,677 +0.12(+2.08%)
Mar 05, 2018 5.800 5.930 5.430 5.770 1,345,899 +0.03(+0.52%)
Mar 02, 2018 6.000 6.250 5.710 5.740 777,745 -0.18(-3.04%)
Mar 01, 2018 5.640 5.950 5.540 5.920 387,760 +0.39(+7.05%)
Feb 28, 2018 5.550 5.710 5.520 5.530 218,131 +0.03(+0.55%)
Feb 27, 2018 5.500 5.580 5.350 5.500 338,291 +0.03(+0.55%)
Feb 26, 2018 5.750 5.830 5.410 5.470 724,916 -0.23(-4.04%)
Feb 23, 2018 5.710 5.850 5.610 5.700 381,223 -0.10(-1.72%)
Feb 22, 2018 5.500 5.860 5.440 5.800 418,767 +0.37(+6.81%)
Feb 21, 2018 5.890 5.900 5.220 5.430 682,588 -0.54(-9.05%)
Feb 20, 2018 6.190 6.190 5.890 5.970 479,388 -0.33(-5.24%)
Feb 16, 2018 6.300 6.300 6.300 0 -0.34(-5.12%)
Feb 15, 2018 6.230 6.680 5.930 6.640 809,683 +0.59(+9.75%)
Feb 14, 2018 6.550 6.600 6.000 6.050 959,572 -0.47(-7.21%)
Feb 13, 2018 6.450 6.520 746,746 -0.28(-4.12%)
Feb 12, 2018 6.750 6.980 6.680 6.800 610,230 +0.25(+3.82%)
Feb 09, 2018 6.940 6.980 6.450 6.550 1,891,781 -0.30(-4.38%)
Feb 08, 2018 6.200 7.210 6.030 6.850 2,284,606 +0.58(+9.25%)
Feb 07, 2018 7.300 7.890 6.120 6.270 3,730,247 +0.22(+3.64%)
Feb 06, 2018 6.050 6.150 5.700 6.050 2,039,500 -0.13(-2.10%)
Feb 05, 2018 5.800 6.190 5.800 6.180 552,432 +0.40(+6.92%)
Feb 02, 2018 5.890 5.900 5.620 5.780 361,103 -0.06(-1.03%)
Feb 01, 2018 5.940 5.940 5.700 5.840 623,810 +0.01(+0.17%)
Jan 31, 2018 5.380 5.890 5.350 5.830 711,129 +0.55(+10.42%)
Jan 30, 2018 5.350 5.350 5.060 5.280 545,497 -0.08(-1.49%)
Jan 29, 2018 5.100 5.560 4.990 5.360 863,940 +0.38(+7.63%)
Jan 26, 2018 4.900 5.000 4.650 4.980 741,705 +0.18(+3.75%)
Jan 25, 2018 4.560 4.820 4.500 4.800 442,384 +0.26(+5.73%)
Jan 24, 2018 4.200 4.730 4.200 4.540 719,246 +0.38(+9.13%)
Jan 23, 2018 4.100 4.240 4.100 4.160 372,968 +0.11(+2.72%)
Jan 22, 2018 3.830 4.100 3.820 4.050 414,902 +0.29(+7.71%)
Jan 19, 2018 3.630 3.800 3.530 3.760 343,725 +0.11(+3.01%)
Jan 18, 2018 3.840 3.900 3.630 3.650 221,385 -0.07(-1.88%)
Jan 17, 2018 4.000 4.040 3.710 3.720 348,366 -0.24(-6.06%)
Jan 16, 2018 4.290 4.290 3.890 3.960 540,177 -0.27(-6.38%)
Jan 15, 2018 4.010 4.340 3.950 4.230 608,674 +0.39(+10.16%)
Jan 12, 2018 3.860 3.940 3.750 3.840 310,652 +0.09(+2.40%)
Jan 11, 2018 4.060 4.120 3.680 3.750 687,307 -0.28(-6.95%)
Jan 10, 2018 4.160 4.240 4.060 4.030 1,312,220 -0.01(-0.25%)
Jan 09, 2018 3.790 4.150 3.760 4.040 785,441 +0.26(+6.88%)
Jan 08, 2018 3.750 3.900 3.710 3.780 558,326 +0.17(+4.71%)
Jan 05, 2018 3.710 3.850 3.580 3.610 274,770 -0.18(-4.75%)
Jan 04, 2018 3.740 3.880 3.300 3.790 1,342,637 -0.10(-2.57%)
Jan 03, 2018 4.280 4.280 3.750 3.890 928,542 -0.40(-9.32%)
Jan 02, 2018 4.300 4.450 4.230 4.290 414,565 -0.06(-1.38%)
Dec 29, 2017 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 28, 2017 4.570 5.020 4.350 4.350 1,494,109 -0.48(-9.94%)
Dec 27, 2017 4.100 4.850 4.100 4.830 978,368 +0.80(+19.85%)
Dec 22, 2017 3.520 4.090 3.450 4.030 1,142,369 +0.45(+12.57%)
Dec 21, 2017 3.410 3.600 3.300 3.580 1,091,978 +0.17(+4.99%)
Dec 20, 2017 3.620 3.620 3.330 3.410 1,756,537 -0.10(-2.85%)
Dec 19, 2017 3.220 3.640 3.210 3.510 2,056,173 +0.31(+9.69%)
Dec 18, 2017 3.250 3.280 3.140 3.200 807,023 +0.16(+5.26%)
Dec 15, 2017 3.040 3.190 3.030 3.040 767,867 -0.03(-0.98%)
Dec 14, 2017 3.100 3.130 2.930 3.070 431,565 +0.02(+0.66%)
Dec 13, 2017 3.000 3.150 2.930 3.050 631,172 +0.12(+4.10%)
Dec 12, 2017 3.110 3.190 2.910 2.930 1,177,913 -0.25(-7.86%)
Dec 11, 2017 3.060 3.350 3.060 3.180 3,102,849 +0.43(+15.64%)
Dec 08, 2017 2.700 2.870 2.650 2.750 868,631 +0.02(+0.73%)
Dec 07, 2017 2.950 2.950 2.700 2.730 745,901 -0.17(-5.86%)
Dec 06, 2017 2.750 2.940 2.680 2.900 1,313,576 +0.27(+10.27%)
Dec 05, 2017 2.550 2.930 2.220 2.630 1,781,086 -0.02(-0.75%)
Dec 04, 2017 3.000 3.200 2.640 2.650 3,286,387 -0.17(-6.03%)
Dec 01, 2017 2.190 2.820 2.080 2.820 2,268,970 +0.81(+40.30%)
Nov 30, 2017 2.050 2.200 1.920 2.010 1,372,368 +0.12(+6.35%)
Nov 29, 2017 1.600 2.280 1.590 1.890 3,142,897 +0.40(+26.85%)
Nov 28, 2017 1.230 1.560 1.230 1.490 2,200,968 +0.36(+31.86%)
Nov 27, 2017 0.9100 1.250 0.9100 1.130 1,901,466 +0.34(+43.04%)
Nov 24, 2017 0.8000 0.8100 0.7500 0.7900 144,150 -0.01(-1.25%)
Nov 23, 2017 0.8300 0.8400 0.7600 0.8000 337,300 -0.04(-4.76%)
Nov 22, 2017 0.7200 0.9000 0.7000 0.8400 1,284,225 +0.14(+20.00%)
Nov 21, 2017 0.7200 0.7200 0.7000 0.7000 50,842 +0.00(+0.00%)
Nov 20, 2017 0.7200 0.7300 0.6900 0.7000 74,800 -0.02(-2.78%)
Nov 17, 2017 0.7000 0.7300 0.7000 0.7200 54,570 +0.03(+4.35%)
Nov 16, 2017 0.6000 0.6900 0.6000 0.6900 219,300 +0.09(+15.00%)
Nov 15, 2017 0.5900 0.6000 0.5900 0.6000 32,250 +0.01(+1.69%)
Nov 14, 2017 0.5900 0.5900 0.5900 0.5900 15,500 -0.01(-1.67%)
Nov 13, 2017 0.6000 0.6000 0.5500 0.6000 70,500 +0.00(+0.00%)
Nov 10, 2017 0.6000 0.6000 0.5900 0.6000 43,500 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Nov 08, 2017 0.6100 0.6100 0.5900 0.6000 64,200 +0.00(+0.00%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 67,700 -0.03(-4.76%)
Nov 06, 2017 0.6300 0.6400 0.6200 0.6300 19,520 +0.00(+0.00%)
Nov 03, 2017 0.6300 0.6300 0.5800 0.6300 294,349 -0.01(-1.56%)
Nov 02, 2017 0.6500 0.6500 0.6300 0.6400 77,800 -0.02(-3.03%)
Nov 01, 2017 0.6800 0.6800 0.6500 0.6600 61,389 -0.01(-1.49%)
Oct 31, 2017 0.7000 0.7000 0.6600 0.6700 75,280 -0.03(-4.29%)
Oct 30, 2017 0.6800 0.7000 0.6800 0.7000 77,800 +0.01(+1.45%)
Oct 27, 2017 0.6700 0.6900 0.6700 0.6900 51,600 +0.02(+2.99%)
Oct 26, 2017 0.6400 0.6800 0.6300 0.6700 598,700 +0.05(+8.06%)
Oct 25, 2017 0.6000 0.6300 0.6000 0.6200 109,800 +0.02(+3.33%)
Oct 24, 2017 0.5700 0.6000 0.5600 0.6000 325,983 +0.06(+11.11%)
Oct 23, 2017 0.5600 0.5600 0.5300 0.5400 34,045 +0.01(+1.89%)
Oct 20, 2017 0.5600 0.5600 0.5200 0.5300 62,750 -0.04(-7.02%)
Oct 19, 2017 0.6000 0.6000 0.5700 0.5700 32,100 -0.02(-3.39%)
Oct 18, 2017 0.6000 0.6500 0.5900 0.5900 206,920 +0.01(+1.72%)
Oct 17, 2017 0.4600 0.5800 0.4600 0.5800 171,504 +0.12(+27.47%)
Oct 16, 2017 0.4400 0.4600 0.4400 0.4550 113,700 +0.01(+2.25%)
Oct 13, 2017 0.4400 0.4500 0.4250 0.4450 53,000 -0.01(-1.11%)
Oct 12, 2017 0.4400 0.4500 0.4400 0.4500 37,134 +0.00(+0.00%)
Oct 11, 2017 0.4500 0.4500 0.4500 0.4500 37,500 +0.00(+0.00%)
Oct 10, 2017 0.4600 0.4600 0.4500 0.4500 18,689 -0.01(-2.17%)
Oct 06, 2017 0.4550 0.4600 0.4500 0.4600 43,500 +0.01(+2.22%)
Oct 05, 2017 0.4800 0.4800 0.4500 0.4500 251,983 -0.02(-4.26%)
Oct 04, 2017 0.4850 0.4850 0.4700 0.4700 18,000 -0.02(-4.08%)
Oct 03, 2017 0.4900 0.5000 0.4900 0.4900 9,000 -0.01(-1.01%)
Oct 02, 2017 0.5000 0.5000 0.4850 0.4950 31,200 +0.01(+2.06%)
Sep 29, 2017 0.4950 0.5000 0.4850 0.4850 38,166 +0.00(+0.00%)
Sep 28, 2017 0.5000 0.5000 0.4850 0.4850 17,000 -0.02(-3.00%)
Sep 26, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2017 0.5000 0.5000 0.5000 0.5000 35,545 +0.00(+0.00%)
Sep 22, 2017 0.5000 0.5000 0.5000 0.5000 28,000 +0.00(+0.00%)
Sep 21, 2017 0.4900 0.5000 0.4900 0.5000 132,759 +0.01(+2.04%)
Sep 20, 2017 0.5000 0.5000 0.4850 0.4900 76,350 -0.01(-1.01%)
Sep 19, 2017 0.4900 0.5000 0.4900 0.4950 91,161 +0.01(+1.02%)
Sep 18, 2017 0.5000 0.5100 0.4900 0.4900 67,000 -0.01(-2.00%)
Sep 15, 2017 0.5200 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Sep 14, 2017 0.5000 0.5200 0.5000 0.5200 13,900 +0.02(+4.00%)
Sep 13, 2017 0.5100 0.5100 0.4900 0.5000 102,987 -0.02(-3.85%)
Sep 12, 2017 0.5100 0.5200 0.5100 0.5200 8,000 +0.01(+1.96%)
Sep 11, 2017 0.5200 0.5300 0.5000 0.5100 82,700 -0.01(-1.92%)
Sep 08, 2017 0.5100 0.5200 0.5100 0.5200 20,000 +0.00(+0.00%)
Sep 07, 2017 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
Sep 06, 2017 0.5300 0.5300 0.4900 0.5000 196,849 -0.04(-7.41%)
Sep 05, 2017 0.5600 0.5600 0.5400 0.5400 13,000 +0.00(+0.00%)
Sep 01, 2017 0.5500 0.5500 0.5400 0.5400 12,000 -0.01(-1.82%)
Aug 31, 2017 0.5500 0.5500 0.5500 0.5500 7,000 -0.01(-1.79%)
Aug 30, 2017 0.5600 0.5600 0.5200 0.5600 61,298 +0.01(+1.82%)
Aug 29, 2017 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Aug 28, 2017 0.5600 0.5800 0.5600 0.5700 18,350 +0.02(+3.64%)
Aug 25, 2017 0.5500 0.5500 0.5300 0.5500 37,600 +0.00(+0.00%)
Aug 24, 2017 0.5500 0.5600 0.5500 0.5500 17,100 +0.00(+0.00%)
Aug 23, 2017 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 22, 2017 0.5400 0.5500 0.5300 0.5500 33,000 +0.01(+1.85%)
Aug 21, 2017 0.5600 0.5700 0.5400 0.5400 23,500 -0.03(-5.26%)
Aug 18, 2017 0.5500 0.5700 0.5500 0.5700 31,000 +0.03(+5.56%)
Aug 17, 2017 0.5600 0.5700 0.5400 0.5400 59,750 -0.02(-3.57%)
Aug 16, 2017 0.5400 0.5600 0.5400 0.5600 72,600 +0.01(+1.82%)
Aug 15, 2017 0.5300 0.5500 0.5300 0.5500 50,416 +0.01(+1.85%)
Aug 14, 2017 0.6100 0.6100 0.5400 0.5400 292,760 -0.06(-10.00%)
Aug 11, 2017 0.6700 0.6700 0.6000 0.6000 269,945 -0.10(-14.29%)
Aug 10, 2017 0.6900 0.7000 0.6900 0.7000 2,500 +0.00(+0.00%)
Aug 09, 2017 0.7000 0.7000 0.6800 0.7000 30,600 +0.00(+0.00%)
Aug 08, 2017 0.6800 0.7000 0.6700 0.7000 49,335 +0.00(+0.00%)
Aug 04, 2017 0.6700 0.7000 0.6700 0.7000 8,500 +0.03(+4.48%)
Aug 03, 2017 0.6800 0.6900 0.6700 0.6700 7,440 -0.01(-1.47%)
Aug 02, 2017 0.6800 0.6800 0.6800 0.6800 6,000 +0.01(+1.49%)
Aug 01, 2017 0.6900 0.7100 0.6700 0.6700 29,100 -0.02(-2.90%)
Jul 31, 2017 0.6700 0.6900 0.6700 0.6900 19,700 +0.04(+6.15%)
Jul 28, 2017 0.6600 0.6800 0.6500 0.6500 26,200 -0.01(-1.52%)
Jul 27, 2017 0.6700 0.6700 0.6600 0.6600 53,900 -0.01(-1.49%)
Jul 26, 2017 0.6900 0.7000 0.6700 0.6700 110,400 -0.01(-1.47%)
Jul 25, 2017 0.6800 0.7100 0.6700 0.6800 410,847 +0.03(+4.62%)
Jul 24, 2017 0.6600 0.6600 0.6400 0.6500 79,300 +0.00(+0.00%)
Jul 21, 2017 0.6600 0.6600 0.6500 0.6500 6,055 -0.01(-1.52%)
Jul 20, 2017 0.6700 0.6700 0.6600 0.6600 2,600 -0.03(-4.35%)
Jul 19, 2017 0.6500 0.6900 0.6500 0.6900 8,000 +0.02(+2.99%)
Jul 18, 2017 0.6500 0.6700 0.6400 0.6700 27,720 +0.00(+0.00%)
Jul 17, 2017 0.6400 0.6700 0.6200 0.6700 30,500 +0.01(+1.52%)
Jul 14, 2017 0.6500 0.6600 0.6500 0.6600 3,510 +0.02(+3.13%)
Jul 13, 2017 0.6700 0.6900 0.6400 0.6400 40,100 -0.02(-3.03%)
Jul 12, 2017 0.6700 0.6700 0.6500 0.6600 8,500 +0.01(+1.54%)
Jul 11, 2017 0.6700 0.6700 0.6500 0.6500 4,800 -0.01(-1.52%)
Jul 10, 2017 0.6700 0.6700 0.6400 0.6600 3,500 -0.01(-1.49%)
Jul 07, 2017 0.6700 0.6700 0.6500 0.6700 31,800 +0.00(+0.00%)
Jul 06, 2017 0.6900 0.7100 0.6700 0.6700 18,000 -0.02(-2.90%)
Jul 05, 2017 0.6800 0.6900 0.6800 0.6900 3,500 -0.02(-2.82%)
Jul 04, 2017 0.7200 0.7200 0.7100 0.7100 1,500 +0.01(+1.43%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7000 0.6700 0.7000 18,000 +0.02(+2.94%)
Jun 29, 2017 0.6800 0.6800 0.6700 0.6800 16,800 +0.01(+1.49%)
Jun 28, 2017 0.6800 0.6800 0.6700 0.6700 3,000 -0.01(-1.47%)
Jun 27, 2017 0.7000 0.7000 0.6800 0.6800 2,820 -0.02(-2.86%)
Jun 26, 2017 0.6800 0.7000 0.6800 0.7000 7,040 +0.02(+2.94%)
Jun 23, 2017 0.7000 0.7100 0.6700 0.6800 166,100 -0.05(-6.85%)
Jun 22, 2017 0.6900 0.7300 0.6900 0.7300 15,950 +0.06(+8.96%)
Jun 21, 2017 0.7100 0.7100 0.6600 0.6700 36,100 -0.05(-6.94%)
Jun 20, 2017 0.7000 0.7200 0.6800 0.7200 76,402 +0.00(+0.00%)
Jun 19, 2017 0.7000 0.7200 0.6900 0.7200 6,200 +0.05(+7.46%)
Jun 16, 2017 0.7100 0.7100 0.6600 0.6700 53,210 -0.05(-6.94%)
Jun 15, 2017 0.7300 0.7400 0.7200 0.7200 37,500 -0.03(-4.00%)
Jun 14, 2017 0.7400 0.7500 0.7300 0.7500 8,500 +0.01(+1.35%)
Jun 13, 2017 0.7400 0.7400 0.7400 0.7400 3,500 -0.01(-1.33%)
Jun 12, 2017 0.7400 0.7500 0.7400 0.7500 7,819 +0.00(+0.00%)
Jun 09, 2017 0.7400 0.7500 0.7400 0.7500 14,070 +0.00(+0.00%)
Jun 08, 2017 0.7500 0.7600 0.7500 0.7500 4,148 +0.04(+5.63%)
Jun 06, 2017 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Jun 05, 2017 0.7400 0.7400 0.7100 0.7400 18,075 -0.01(-1.33%)
Jun 02, 2017 0.7600 0.7700 0.7400 0.7500 38,200 -0.01(-1.32%)
Jun 01, 2017 0.7900 0.8000 0.7600 0.7600 66,000 -0.03(-3.80%)
May 31, 2017 0.8000 0.8000 0.7600 0.7900 47,255 -0.01(-1.25%)
May 30, 2017 0.8300 0.8500 0.7600 0.8000 114,500 -0.03(-3.61%)
May 29, 2017 0.8300 0.8300 0.8300 0.8300 2,800 +0.02(+2.47%)
May 26, 2017 0.8400 0.8400 0.8100 0.8100 4,500 -0.01(-1.22%)
May 25, 2017 0.8200 0.8200 0.8200 0.8200 40,300 -0.01(-1.20%)
May 24, 2017 0.8200 0.8300 0.8100 0.8300 51,800 +0.01(+1.22%)
May 23, 2017 0.7900 0.8200 0.7800 0.8200 54,500 +0.03(+3.80%)
May 19, 2017 0.8000 0.8300 0.7800 0.7900 93,880 +0.00(+0.00%)
May 18, 2017 0.7700 0.7900 0.7600 0.7900 60,950 +0.04(+5.33%)
May 17, 2017 0.7600 0.7600 0.7500 0.7500 109,700 +0.00(+0.00%)
May 16, 2017 0.7500 0.7900 0.7500 0.7500 34,900 +0.00(+0.00%)
May 15, 2017 0.7300 0.7500 0.7300 0.7500 204,750 +0.04(+5.63%)
May 12, 2017 0.7000 0.7100 0.6800 0.7100 43,900 +0.04(+5.97%)
May 11, 2017 0.6900 0.6900 0.6400 0.6700 23,100 -0.01(-1.47%)
May 10, 2017 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
May 09, 2017 0.6800 0.6800 0.6800 0.6800 1,900 +0.01(+1.49%)
May 08, 2017 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
May 05, 2017 0.6500 0.6900 0.6500 0.6800 19,190 +0.05(+7.94%)
May 04, 2017 0.6300 0.6300 0.6200 0.6300 13,061 -0.03(-4.55%)
May 02, 2017 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
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.