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

Advantage Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: 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, 2018 3.000 3.050 2.800 2.850 390,370 -0.10(-3.39%)
Feb 27, 2018 2.950 3.050 2.900 2.950 291,560 -0.05(-1.67%)
Feb 26, 2018 3.000 3.050 2.950 3.000 233,733 +0.00(+0.00%)
Feb 23, 2018 2.900 3.025 2.900 3.000 139,688 +0.10(+3.45%)
Feb 22, 2018 2.950 3.000 2.850 2.900 109,475 -0.05(-1.69%)
Feb 21, 2018 2.850 3.050 2.850 2.950 381,062 +0.05(+1.72%)
Feb 20, 2018 3.000 3.050 2.850 2.900 332,608 -0.10(-3.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 15, 2018 2.950 3.000 2.775 3.000 458,670 +0.10(+3.45%)
Feb 14, 2018 3.000 3.000 2.850 2.900 307,782 -0.10(-3.33%)
Feb 13, 2018 3.100 3.100 2.950 3.000 120,036 -0.10(-3.23%)
Feb 12, 2018 2.950 3.150 2.950 3.100 357,850 +0.15(+5.08%)
Feb 09, 2018 2.950 3.025 2.750 2.950 717,850 +0.00(+0.00%)
Feb 08, 2018 3.200 3.250 2.950 2.950 421,216 -0.25(-7.81%)
Feb 07, 2018 3.250 3.250 3.060 3.200 521,996 -0.05(-1.54%)
Feb 06, 2018 3.300 3.400 3.200 3.250 361,336 -0.08(-2.26%)
Feb 05, 2018 3.300 3.450 3.225 3.325 287,126 +0.03(+0.76%)
Feb 02, 2018 3.300 3.300 3.150 3.300 745,658 +0.00(+0.00%)
Feb 01, 2018 3.200 3.225 3.150 3.300 234,803 +0.10(+3.12%)
Jan 31, 2018 3.300 3.350 3.150 3.200 295,459 -0.10(-3.03%)
Jan 30, 2018 3.450 3.450 3.400 3.300 200,322 -0.15(-4.35%)
Jan 29, 2018 3.600 3.600 3.425 3.450 251,091 -0.15(-4.17%)
Jan 26, 2018 3.550 3.700 3.550 3.600 243,439 +0.05(+1.41%)
Jan 25, 2018 3.650 3.650 3.475 3.550 309,434 -0.05(-1.39%)
Jan 24, 2018 3.650 3.700 3.525 3.600 439,799 +0.00(+0.00%)
Jan 23, 2018 3.500 3.650 3.420 3.600 613,812 +0.15(+4.35%)
Jan 22, 2018 3.450 3.550 3.400 3.450 278,248 +0.00(+0.00%)
Jan 19, 2018 3.500 3.500 3.350 3.450 393,007 -0.05(-1.43%)
Jan 18, 2018 3.600 3.650 3.410 3.500 446,388 -0.10(-2.78%)
Jan 17, 2018 3.650 3.725 3.550 3.600 399,755 -0.10(-2.70%)
Jan 16, 2018 3.850 3.850 3.600 3.700 565,432 -0.10(-2.63%)
Jan 12, 2018 3.800 3.800 3.800 0 +0.15(+4.11%)
Jan 11, 2018 3.700 3.850 3.650 3.650 470,904 +0.00(+0.00%)
Jan 10, 2018 3.600 3.650 343,773 -0.25(-6.41%)
Jan 09, 2018 4.050 4.050 3.850 3.900 208,710 -0.15(-3.70%)
Jan 08, 2018 4.000 4.060 4.000 4.050 76,072 +0.00(+0.00%)
Jan 05, 2018 4.250 4.250 3.950 4.050 501,460 -0.20(-4.71%)
Jan 04, 2018 4.350 4.400 4.150 4.250 320,457 -0.10(-2.30%)
Jan 03, 2018 4.500 4.575 4.300 4.350 193,460 -0.15(-3.33%)
Jan 02, 2018 4.350 4.550 4.350 4.500 605,359 +0.20(+4.65%)
Dec 29, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 28, 2017 4.200 4.350 4.150 4.300 142,416 +0.15(+3.61%)
Dec 27, 2017 4.150 4.245 4.075 4.150 202,020 -0.05(-1.19%)
Dec 26, 2017 4.100 4.200 4.040 4.200 143,580 +0.10(+2.44%)
Dec 22, 2017 4.300 4.300 4.100 4.100 197,382 -0.15(-3.53%)
Dec 21, 2017 4.050 4.250 3.960 4.250 730,593 +0.20(+4.94%)
Dec 20, 2017 3.900 4.150 3.875 4.050 723,337 +0.15(+3.85%)
Dec 19, 2017 3.850 3.950 3.800 3.900 122,617 +0.05(+1.30%)
Dec 18, 2017 3.800 3.950 3.800 3.850 219,306 +0.05(+1.32%)
Dec 15, 2017 4.050 4.050 3.750 3.800 233,789 -0.20(-5.00%)
Dec 14, 2017 3.900 4.095 3.900 4.000 350,531 +0.05(+1.27%)
Dec 13, 2017 4.050 4.050 3.945 3.950 272,886 -0.10(-2.47%)
Dec 12, 2017 4.050 4.100 3.950 4.050 979,770 +0.00(+0.00%)
Dec 11, 2017 4.000 4.100 3.955 4.050 435,038 +0.05(+1.25%)
Dec 08, 2017 4.050 4.050 3.950 4.000 196,322 +0.00(+0.00%)
Dec 07, 2017 4.200 4.250 3.900 4.000 596,242 -0.25(-5.88%)
Dec 06, 2017 4.700 4.700 4.200 4.250 376,916 -0.45(-9.57%)
Dec 05, 2017 4.800 4.800 4.625 4.700 163,773 -0.05(-1.05%)
Dec 04, 2017 4.700 4.810 4.700 4.750 97,976 +0.00(+0.00%)
Dec 01, 2017 4.750 4.900 4.725 4.750 211,882 +0.00(+0.00%)
Nov 30, 2017 4.700 4.850 4.625 4.750 182,986 +0.10(+2.15%)
Nov 29, 2017 4.700 4.775 4.650 4.650 107,916 +0.00(+0.00%)
Nov 28, 2017 4.700 4.750 4.650 4.650 123,967 -0.10(-2.11%)
Nov 27, 2017 4.850 4.850 4.700 4.750 103,578 -0.10(-2.06%)
Nov 24, 2017 4.950 4.950 4.850 4.850 32,795 -0.10(-2.02%)
Nov 22, 2017 4.950 5.050 4.900 4.950 66,165 +0.00(+0.00%)
Nov 21, 2017 5.000 5.100 4.900 4.950 124,322 -0.05(-1.00%)
Nov 20, 2017 5.150 5.150 5.000 5.000 181,518 -0.20(-3.85%)
Nov 17, 2017 5.150 5.200 5.100 5.200 80,274 +0.05(+0.97%)
Nov 16, 2017 5.200 5.250 5.150 5.150 45,192 -0.05(-0.96%)
Nov 15, 2017 5.300 5.375 5.200 5.200 59,721 -0.20(-3.70%)
Nov 14, 2017 5.600 5.625 5.350 5.400 99,264 -0.25(-4.42%)
Nov 13, 2017 5.850 5.875 5.600 5.650 114,622 -0.25(-4.24%)
Nov 10, 2017 5.750 5.900 5.700 5.900 155,114 +0.20(+3.51%)
Nov 09, 2017 5.650 5.790 5.605 5.700 143,164 +0.10(+1.79%)
Nov 08, 2017 5.700 5.700 5.550 5.600 53,820 -0.05(-0.88%)
Nov 07, 2017 5.750 5.750 5.575 5.650 107,636 -0.10(-1.74%)
Nov 06, 2017 5.700 5.838 5.650 5.750 179,917 +0.05(+0.88%)
Nov 03, 2017 5.700 5.750 5.600 5.700 120,895 +0.05(+0.88%)
Nov 02, 2017 5.550 5.725 5.550 5.650 178,385 +0.05(+0.89%)
Nov 01, 2017 5.350 5.634 5.350 5.600 282,213 +0.25(+4.67%)
Oct 31, 2017 5.400 5.400 5.300 5.350 150,942 -0.05(-0.93%)
Oct 30, 2017 5.200 5.400 5.200 5.400 58,441 +0.20(+3.85%)
Oct 27, 2017 5.200 5.250 5.050 5.200 146,516 +0.00(+0.00%)
Oct 26, 2017 5.350 5.350 5.160 5.200 142,224 -0.10(-1.89%)
Oct 25, 2017 5.450 5.450 5.255 5.300 76,191 -0.15(-2.75%)
Oct 24, 2017 5.500 5.575 5.400 5.450 88,598 +0.00(+0.00%)
Oct 23, 2017 5.450 5.495 5.440 5.450 37,664 +0.00(+0.00%)
Oct 20, 2017 5.500 5.500 5.400 5.450 67,262 -0.05(-0.91%)
Oct 19, 2017 5.450 5.550 5.350 5.500 46,488 +0.05(+0.92%)
Oct 18, 2017 5.400 5.532 5.400 5.450 50,277 +0.05(+0.93%)
Oct 17, 2017 5.450 5.490 5.400 5.400 51,741 -0.10(-1.82%)
Oct 16, 2017 5.600 5.600 5.375 5.500 168,068 -0.05(-0.90%)
Oct 13, 2017 5.700 5.750 5.500 5.550 81,418 -0.05(-0.89%)
Oct 12, 2017 5.600 5.800 5.600 5.600 79,487 +0.00(+0.00%)
Oct 11, 2017 5.650 5.725 5.600 5.600 118,112 -0.10(-1.75%)
Oct 10, 2017 5.800 5.900 5.550 5.700 614,108 -0.20(-3.39%)
Oct 09, 2017 5.855 5.908 5.850 5.900 13,887 +0.10(+1.72%)
Oct 06, 2017 5.900 5.925 5.800 5.800 127,872 -0.10(-1.69%)
Oct 05, 2017 6.000 6.050 5.900 5.900 121,328 -0.10(-1.67%)
Oct 04, 2017 6.100 6.100 5.950 6.000 114,843 -0.10(-1.64%)
Oct 03, 2017 6.200 6.225 6.050 6.100 87,671 -0.10(-1.61%)
Oct 02, 2017 6.200 6.250 6.150 6.200 121,241 -0.10(-1.59%)
Sep 29, 2017 6.400 6.400 6.200 6.300 88,540 -0.10(-1.56%)
Sep 28, 2017 6.450 6.525 6.350 6.400 33,094 -0.05(-0.78%)
Sep 27, 2017 6.575 6.600 6.400 6.450 91,609 -0.10(-1.53%)
Sep 26, 2017 6.600 6.600 6.546 6.550 20,408 -0.10(-1.50%)
Sep 25, 2017 6.600 6.700 6.600 6.650 51,418 +0.05(+0.76%)
Sep 22, 2017 6.600 6.600 6.475 6.600 119,451 +0.00(+0.00%)
Sep 21, 2017 6.550 6.650 6.500 6.600 58,049 +0.00(+0.00%)
Sep 20, 2017 6.550 6.700 6.500 6.600 75,455 +0.10(+1.54%)
Sep 19, 2017 6.450 6.575 6.450 6.500 46,826 +0.10(+1.56%)
Sep 18, 2017 6.400 6.450 6.300 6.400 28,115 +0.00(+0.00%)
Sep 15, 2017 6.550 6.550 6.325 6.400 58,221 -0.10(-1.54%)
Sep 14, 2017 6.500 6.645 6.475 6.500 30,154 +0.05(+0.78%)
Sep 13, 2017 6.300 6.550 6.300 6.450 51,112 +0.15(+2.38%)
Sep 12, 2017 6.200 6.375 6.200 6.300 76,305 +0.05(+0.80%)
Sep 11, 2017 6.200 6.300 6.200 6.250 28,970 +0.05(+0.81%)
Sep 08, 2017 6.400 6.400 6.160 6.200 92,564 -0.20(-3.13%)
Sep 07, 2017 6.250 6.400 6.250 6.400 75,389 +0.20(+3.23%)
Sep 06, 2017 6.350 6.500 6.125 6.200 145,035 -0.15(-2.36%)
Sep 05, 2017 6.450 6.550 6.300 6.350 97,172 -0.10(-1.55%)
Sep 01, 2017 6.400 6.500 6.350 6.450 35,016 +0.10(+1.57%)
Aug 31, 2017 6.300 6.400 6.300 6.350 69,672 +0.05(+0.79%)
Aug 30, 2017 6.350 6.350 6.250 6.300 23,182 -0.05(-0.79%)
Aug 29, 2017 6.300 6.350 6.200 6.350 42,965 +0.00(+0.00%)
Aug 28, 2017 6.450 6.500 6.300 6.350 62,715 -0.10(-1.55%)
Aug 25, 2017 6.400 6.500 6.350 6.450 23,352 +0.05(+0.78%)
Aug 24, 2017 6.450 6.450 6.350 6.400 27,270 -0.05(-0.78%)
Aug 23, 2017 6.300 6.500 6.300 6.450 43,332 +0.10(+1.57%)
Aug 22, 2017 6.400 6.400 6.300 6.350 67,026 +0.00(+0.00%)
Aug 21, 2017 6.450 6.450 6.275 6.350 93,322 -0.05(-0.78%)
Aug 18, 2017 6.300 6.450 6.200 6.400 99,389 +0.05(+0.79%)
Aug 17, 2017 6.300 6.400 6.300 6.350 87,427 +0.05(+0.79%)
Aug 16, 2017 6.250 6.350 6.250 6.300 40,789 +0.05(+0.80%)
Aug 15, 2017 6.350 6.350 6.250 6.250 46,847 -0.10(-1.57%)
Aug 14, 2017 6.450 6.550 6.300 6.350 82,505 -0.10(-1.55%)
Aug 11, 2017 6.450 6.550 6.450 6.450 62,708 +0.00(+0.00%)
Aug 10, 2017 6.650 6.650 6.400 6.450 101,262 -0.20(-3.01%)
Aug 09, 2017 6.650 6.750 6.600 6.650 109,317 +0.00(+0.00%)
Aug 08, 2017 6.400 6.650 6.400 6.650 99,823 +0.20(+3.10%)
Aug 07, 2017 6.500 6.550 6.400 6.450 31,004 -0.10(-1.53%)
Aug 04, 2017 6.550 6.625 6.441 6.550 114,432 +0.00(+0.00%)
Aug 03, 2017 6.800 6.825 6.500 6.550 119,134 -0.20(-2.96%)
Aug 02, 2017 6.750 6.875 6.720 6.750 113,805 -0.05(-0.74%)
Aug 01, 2017 6.850 6.900 6.750 6.800 91,890 -0.10(-1.45%)
Jul 31, 2017 7.050 7.050 6.825 6.900 76,741 -0.15(-2.13%)
Jul 28, 2017 7.150 7.275 7.000 7.050 133,174 -0.05(-0.70%)
Jul 27, 2017 7.050 7.150 7.025 7.100 84,361 +0.00(+0.00%)
Jul 26, 2017 7.050 7.250 7.050 7.100 79,845 +0.05(+0.71%)
Jul 25, 2017 6.950 7.050 6.925 7.050 102,848 +0.15(+2.17%)
Jul 24, 2017 7.000 7.000 6.800 6.900 150,478 -0.10(-1.43%)
Jul 21, 2017 7.000 7.000 6.825 7.000 82,371 +0.00(+0.00%)
Jul 20, 2017 7.100 7.150 6.950 7.000 180,728 -0.30(-4.11%)
Jul 19, 2017 7.100 7.350 7.060 7.300 109,873 +0.25(+3.55%)
Jul 18, 2017 7.000 7.100 6.900 7.050 115,390 +0.15(+2.17%)
Jul 17, 2017 6.850 7.000 6.850 6.900 74,777 +0.00(+0.00%)
Jul 14, 2017 6.900 6.950 6.850 6.900 80,038 +0.00(+0.00%)
Jul 13, 2017 6.850 6.900 6.800 6.900 180,190 +0.05(+0.73%)
Jul 12, 2017 6.700 7.000 6.700 6.850 278,259 +0.15(+2.24%)
Jul 11, 2017 6.800 6.800 6.650 6.700 106,464 +0.00(+0.00%)
Jul 10, 2017 6.500 6.725 6.500 6.700 156,315 +0.15(+2.29%)
Jul 07, 2017 6.650 6.650 6.475 6.550 226,663 -0.15(-2.24%)
Jul 06, 2017 6.600 6.800 6.600 6.700 93,788 +0.05(+0.75%)
Jul 05, 2017 6.800 6.800 6.569 6.650 39,140 -0.15(-2.21%)
Jul 03, 2017 6.800 6.800 6.700 6.800 16,062 +0.05(+0.74%)
Jun 30, 2017 6.600 6.800 6.600 6.750 99,904 +0.10(+1.50%)
Jun 29, 2017 6.650 6.650 6.550 6.650 76,691 +0.00(+0.00%)
Jun 28, 2017 6.500 6.650 6.450 6.650 76,926 +0.15(+2.31%)
Jun 27, 2017 6.450 6.600 6.400 6.500 98,926 +0.05(+0.78%)
Jun 26, 2017 6.350 6.450 6.275 6.450 64,160 +0.15(+2.38%)
Jun 23, 2017 6.200 6.400 6.150 6.300 74,624 +0.10(+1.61%)
Jun 22, 2017 6.100 6.250 6.100 6.200 99,806 +0.15(+2.48%)
Jun 21, 2017 6.150 6.350 6.050 6.050 87,243 -0.15(-2.42%)
Jun 20, 2017 6.200 6.275 6.100 6.200 32,858 -0.05(-0.80%)
Jun 19, 2017 6.200 6.300 6.200 6.250 57,552 +0.05(+0.81%)
Jun 16, 2017 6.100 6.250 6.050 6.200 36,402 +0.10(+1.64%)
Jun 15, 2017 6.100 6.200 6.050 6.100 94,864 +0.00(+0.00%)
Jun 14, 2017 6.250 6.250 6.100 6.100 65,183 -0.15(-2.40%)
Jun 13, 2017 6.150 6.275 6.150 6.250 89,427 +0.10(+1.63%)
Jun 12, 2017 6.100 6.200 6.000 6.150 136,890 +0.05(+0.82%)
Jun 09, 2017 5.950 6.150 5.950 6.100 157,101 +0.15(+2.52%)
Jun 08, 2017 6.000 6.125 5.950 5.950 67,071 -0.10(-1.65%)
Jun 07, 2017 6.250 6.275 6.000 6.050 88,544 -0.25(-3.97%)
Jun 06, 2017 6.100 6.300 6.100 6.300 74,561 +0.15(+2.44%)
Jun 05, 2017 6.150 6.200 6.050 6.150 65,277 +0.00(+0.00%)
Jun 02, 2017 6.350 6.350 6.125 6.150 145,584 -0.15(-2.38%)
Jun 01, 2017 6.250 6.388 6.250 6.300 36,705 +0.05(+0.80%)
May 31, 2017 6.200 6.325 6.150 6.250 106,171 -0.05(-0.79%)
May 30, 2017 6.450 6.450 6.250 6.300 124,304 -0.10(-1.56%)
May 26, 2017 6.350 6.500 6.300 6.400 47,240 +0.00(+0.00%)
May 25, 2017 6.550 6.700 6.350 6.400 102,164 -0.20(-3.03%)
May 24, 2017 6.700 6.750 6.500 6.600 133,157 -0.10(-1.49%)
May 23, 2017 6.600 6.725 6.600 6.700 81,391 +0.15(+2.29%)
May 22, 2017 6.750 6.800 6.550 6.550 66,775 -0.15(-2.24%)
May 19, 2017 6.500 6.775 6.500 6.700 535,918 +0.20(+3.08%)
May 18, 2017 6.450 6.525 6.400 6.500 119,397 +0.00(+0.00%)
May 17, 2017 6.550 6.650 6.450 6.500 190,963 -0.05(-0.76%)
May 16, 2017 6.600 6.688 6.550 6.550 99,505 -0.10(-1.50%)
May 15, 2017 6.600 6.675 6.525 6.650 80,858 +0.20(+3.10%)
May 12, 2017 6.500 6.580 6.400 6.450 152,148 -0.10(-1.53%)
May 11, 2017 6.500 6.650 6.500 6.550 161,264 +0.05(+0.77%)
May 10, 2017 6.150 6.550 6.150 6.500 208,999 +0.40(+6.56%)
May 09, 2017 6.200 6.200 6.075 6.100 158,233 -0.10(-1.61%)
May 08, 2017 6.100 6.200 6.076 6.200 85,335 +0.10(+1.64%)
May 05, 2017 6.000 6.200 5.925 6.100 144,771 +0.20(+3.39%)
May 04, 2017 6.000 6.000 5.823 5.900 99,302 -0.10(-1.67%)
May 03, 2017 6.100 6.100 5.950 6.000 75,321 -0.05(-0.83%)
May 02, 2017 6.200 6.250 6.000 6.050 78,557 -0.20(-3.20%)
May 01, 2017 6.250 6.300 6.200 6.250 57,042 +0.00(+0.00%)
Apr 28, 2017 6.300 6.350 6.250 6.250 39,971 +0.00(+0.00%)
Apr 27, 2017 6.200 6.300 6.025 6.250 56,500 +0.00(+0.00%)
Apr 26, 2017 6.300 6.400 6.200 6.250 129,740 -0.15(-2.34%)
Apr 25, 2017 6.500 6.500 6.308 6.400 59,284 +0.00(+0.00%)
Apr 24, 2017 6.450 6.525 6.400 6.400 46,313 -0.10(-1.54%)
Apr 21, 2017 6.500 6.500 6.374 6.500 72,098 +0.05(+0.78%)
Apr 20, 2017 6.450 6.550 6.425 6.450 59,025 +0.00(+0.00%)
Apr 19, 2017 6.600 6.600 6.425 6.450 66,435 -0.15(-2.27%)
Apr 18, 2017 6.650 6.650 6.550 6.600 37,866 -0.05(-0.75%)
Apr 17, 2017 6.550 6.725 6.550 6.650 35,781 +0.10(+1.53%)
Apr 13, 2017 6.750 6.750 6.525 6.550 59,746 -0.15(-2.24%)
Apr 12, 2017 6.800 6.850 6.650 6.700 64,773 -0.10(-1.47%)
Apr 11, 2017 6.800 6.850 6.700 6.800 103,289 +0.00(+0.00%)
Apr 10, 2017 6.750 6.800 6.725 6.800 41,134 +0.05(+0.74%)
Apr 07, 2017 6.800 6.855 6.650 6.750 56,258 -0.10(-1.46%)
Apr 06, 2017 6.850 6.850 6.750 6.850 69,077 +0.05(+0.74%)
Apr 05, 2017 6.850 6.939 6.750 6.800 153,847 -0.05(-0.73%)
Apr 04, 2017 6.600 6.850 6.575 6.850 78,609 +0.25(+3.79%)
Apr 03, 2017 6.650 6.650 6.500 6.600 59,710 +0.00(+0.00%)
Mar 31, 2017 6.600 6.675 6.550 6.600 81,646 +0.05(+0.76%)
Mar 30, 2017 6.550 6.650 6.500 6.550 100,926 -0.05(-0.76%)
Mar 29, 2017 6.500 6.600 6.425 6.600 114,242 +0.10(+1.54%)
Mar 28, 2017 6.350 6.500 6.325 6.500 67,341 +0.10(+1.56%)
Mar 27, 2017 6.100 6.450 6.100 6.400 156,233 +0.20(+3.23%)
Mar 24, 2017 6.050 6.225 6.050 6.200 137,556 +0.10(+1.64%)
Mar 23, 2017 5.900 6.160 5.900 6.100 92,712 +0.15(+2.52%)
Mar 22, 2017 6.000 6.025 5.900 5.950 66,292 -0.05(-0.83%)
Mar 21, 2017 6.050 6.125 5.950 6.000 142,146 +0.00(+0.00%)
Mar 20, 2017 5.900 6.075 5.900 6.000 52,214 +0.05(+0.84%)
Mar 17, 2017 6.050 6.075 5.900 5.950 54,437 -0.05(-0.83%)
Mar 16, 2017 6.100 6.150 5.975 6.000 106,719 -0.10(-1.64%)
Mar 15, 2017 5.850 6.175 5.850 6.100 112,529 +0.25(+4.27%)
Mar 14, 2017 5.900 6.000 5.750 5.850 101,119 -0.10(-1.68%)
Mar 13, 2017 5.850 6.025 5.850 5.950 112,707 +0.05(+0.85%)
Mar 10, 2017 5.900 5.925 5.775 5.900 137,965 +0.00(+0.00%)
Mar 09, 2017 5.850 6.000 5.700 5.900 189,406 +0.05(+0.85%)
Mar 08, 2017 6.000 6.175 5.800 5.850 231,666 -0.25(-4.10%)
Mar 07, 2017 5.900 6.195 5.875 6.100 239,135 +0.25(+4.27%)
Mar 06, 2017 5.800 5.950 5.700 5.850 206,007 +0.10(+1.74%)
Mar 03, 2017 5.950 6.000 5.700 5.750 175,553 -0.15(-2.54%)
Mar 02, 2017 6.000 6.050 5.850 5.900 178,936 -0.15(-2.48%)
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.