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 (%)
Jun 30, 2016 5.660 5.720 5.540 5.590 52,500 -0.10(-1.76%)
Jun 29, 2016 5.490 5.700 5.430 5.690 119,420 +0.27(+4.98%)
Jun 28, 2016 5.390 5.480 5.370 5.420 153,881 +0.09(+1.69%)
Jun 27, 2016 5.310 5.430 5.250 5.330 69,158 -0.03(-0.56%)
Jun 24, 2016 5.300 5.460 5.290 5.360 63,221 -0.18(-3.25%)
Jun 23, 2016 5.590 5.610 5.500 5.540 52,706 +0.04(+0.73%)
Jun 22, 2016 5.680 5.680 5.460 5.500 60,570 -0.13(-2.31%)
Jun 21, 2016 5.680 5.700 5.600 5.630 40,137 -0.07(-1.23%)
Jun 20, 2016 5.690 5.820 5.620 5.700 86,121 +0.09(+1.60%)
Jun 17, 2016 5.520 5.640 5.500 5.610 108,856 +0.20(+3.70%)
Jun 16, 2016 5.490 5.510 5.380 5.410 61,627 -0.12(-2.17%)
Jun 15, 2016 5.620 5.730 5.530 5.530 67,031 -0.11(-1.95%)
Jun 14, 2016 5.620 5.790 5.620 5.640 61,781 -0.05(-0.88%)
Jun 13, 2016 5.760 5.869 5.640 5.690 88,825 -0.12(-2.07%)
Jun 10, 2016 5.930 5.930 5.710 5.810 137,095 -0.14(-2.35%)
Jun 09, 2016 5.940 6.090 5.930 5.950 134,310 -0.05(-0.83%)
Jun 08, 2016 6.230 6.310 5.990 6.000 258,464 -0.15(-2.44%)
Jun 07, 2016 6.160 6.200 6.130 6.150 100,128 +0.06(+0.99%)
Jun 06, 2016 6.000 6.170 6.000 6.090 76,345 +0.15(+2.53%)
Jun 03, 2016 5.980 6.050 5.890 5.940 54,478 +0.03(+0.51%)
Jun 02, 2016 5.850 5.990 5.840 5.910 67,009 -0.01(-0.17%)
Jun 01, 2016 5.790 5.930 5.780 5.920 33,793 +0.03(+0.51%)
May 31, 2016 5.800 5.930 5.770 5.890 48,845 +0.03(+0.51%)
May 27, 2016 5.830 5.860 5.860 5.860 59,600 +0.00(+0.00%)
May 26, 2016 5.970 6.030 5.790 5.860 95,101 -0.07(-1.18%)
May 25, 2016 5.770 5.950 5.770 5.930 47,051 +0.19(+3.31%)
May 24, 2016 5.770 5.800 5.700 5.740 49,409 +0.04(+0.70%)
May 23, 2016 5.770 5.770 5.630 5.700 25,635 -0.05(-0.87%)
May 20, 2016 5.710 5.790 5.650 5.750 26,929 +0.04(+0.70%)
May 19, 2016 5.570 5.730 5.490 5.710 60,623 +0.08(+1.42%)
May 18, 2016 5.830 5.850 5.620 5.630 42,129 -0.23(-3.92%)
May 17, 2016 5.890 5.930 5.850 5.860 80,809 -0.03(-0.51%)
May 16, 2016 5.750 5.910 5.750 5.890 132,362 +0.17(+2.97%)
May 13, 2016 5.700 5.770 5.660 5.720 36,127 -0.05(-0.87%)
May 12, 2016 5.610 5.780 5.570 5.770 79,100 +0.22(+3.96%)
May 11, 2016 5.420 5.600 5.370 5.550 69,633 +0.15(+2.78%)
May 10, 2016 5.240 5.420 5.240 5.400 47,039 +0.21(+4.05%)
May 09, 2016 5.250 5.280 5.100 5.190 63,846 -0.12(-2.26%)
May 06, 2016 5.340 5.370 5.240 5.310 88,254 +0.02(+0.38%)
May 05, 2016 5.400 5.470 5.260 5.290 96,941 -0.04(-0.75%)
May 04, 2016 5.250 5.340 5.130 5.330 97,671 +0.03(+0.57%)
May 03, 2016 5.540 5.540 5.270 5.300 92,934 -0.31(-5.53%)
May 02, 2016 5.680 5.700 5.560 5.610 110,759 -0.11(-1.92%)
Apr 29, 2016 5.600 5.750 5.540 5.720 50,459 +0.19(+3.44%)
Apr 28, 2016 5.530 5.630 5.490 5.530 72,285 -0.01(-0.18%)
Apr 27, 2016 5.530 5.640 5.410 5.540 56,862 +0.06(+1.09%)
Apr 26, 2016 5.440 5.560 5.420 5.480 92,874 +0.07(+1.29%)
Apr 25, 2016 5.470 5.510 5.400 5.410 55,806 -0.11(-1.99%)
Apr 22, 2016 5.470 5.700 5.470 5.520 83,165 +0.07(+1.28%)
Apr 21, 2016 5.500 5.540 5.430 5.450 39,508 -0.04(-0.73%)
Apr 20, 2016 5.380 5.640 5.370 5.490 76,638 +0.04(+0.73%)
Apr 19, 2016 5.360 5.470 5.350 5.450 85,910 +0.15(+2.83%)
Apr 18, 2016 5.040 5.350 4.970 5.300 67,590 +0.14(+2.71%)
Apr 15, 2016 5.220 5.220 5.130 5.160 173,508 -0.11(-2.09%)
Apr 14, 2016 5.460 5.460 5.175 5.270 79,251 -0.16(-2.95%)
Apr 13, 2016 5.540 5.640 5.430 5.430 75,881 -0.12(-2.16%)
Apr 12, 2016 5.350 5.590 5.230 5.550 128,168 +0.24(+4.52%)
Apr 11, 2016 5.220 5.360 5.220 5.310 49,819 +0.08(+1.53%)
Apr 08, 2016 5.330 5.330 5.160 5.230 54,813 +0.09(+1.75%)
Apr 07, 2016 5.200 5.240 5.100 5.140 34,515 -0.07(-1.34%)
Apr 06, 2016 5.180 5.230 5.090 5.210 72,851 +0.09(+1.76%)
Apr 05, 2016 5.020 5.140 4.990 5.120 55,613 +0.03(+0.59%)
Apr 04, 2016 5.160 5.260 5.090 5.090 72,332 -0.10(-1.93%)
Apr 01, 2016 5.370 5.410 5.170 5.190 45,597 -0.30(-5.46%)
Mar 31, 2016 5.470 5.540 5.360 5.490 61,550 +0.00(+0.00%)
Mar 30, 2016 5.330 5.520 5.290 5.490 206,517 +0.26(+4.97%)
Mar 29, 2016 5.140 5.280 5.100 5.230 67,209 +0.05(+0.97%)
Mar 28, 2016 5.130 5.200 5.020 5.180 48,988 +0.05(+0.97%)
Mar 24, 2016 5.050 5.130 5.130 5.130 47,500 -0.02(-0.39%)
Mar 23, 2016 5.310 5.310 5.086 5.150 50,478 -0.21(-3.92%)
Mar 22, 2016 5.390 5.470 5.320 5.360 59,587 -0.04(-0.74%)
Mar 21, 2016 5.450 5.530 5.360 5.400 100,057 -0.05(-0.92%)
Mar 18, 2016 5.670 5.700 5.430 5.450 100,810 -0.17(-3.02%)
Mar 17, 2016 5.550 5.680 5.550 5.620 107,029 +0.16(+2.93%)
Mar 16, 2016 5.320 5.490 5.290 5.460 169,365 +0.13(+2.44%)
Mar 15, 2016 5.400 5.420 5.290 5.330 101,445 -0.14(-2.56%)
Mar 14, 2016 5.540 5.590 5.390 5.470 114,206 -0.11(-1.97%)
Mar 11, 2016 5.630 5.738 5.570 5.580 119,683 +0.05(+0.90%)
Mar 10, 2016 5.420 5.560 5.340 5.530 258,081 +0.11(+2.03%)
Mar 09, 2016 5.220 5.460 5.190 5.420 161,187 +0.20(+3.83%)
Mar 08, 2016 5.000 5.220 4.817 5.220 128,349 +0.21(+4.19%)
Mar 07, 2016 5.140 5.250 4.990 5.010 129,238 -0.13(-2.53%)
Mar 04, 2016 5.210 5.280 5.070 5.140 116,823 -0.08(-1.53%)
Mar 03, 2016 5.230 5.370 5.190 5.220 78,650 -0.05(-0.95%)
Mar 02, 2016 5.080 5.270 5.050 5.270 142,406 +0.15(+2.93%)
Mar 01, 2016 5.120 5.126 5.030 5.120 231,797 +0.05(+0.99%)
Feb 29, 2016 4.990 5.090 4.950 5.070 117,730 +0.10(+2.01%)
Feb 26, 2016 5.160 5.180 4.890 4.970 169,072 -0.11(-2.17%)
Feb 25, 2016 5.100 5.150 4.990 5.080 68,110 +0.02(+0.40%)
Feb 24, 2016 4.990 5.100 4.960 5.060 51,624 -0.01(-0.20%)
Feb 23, 2016 5.280 5.280 5.030 5.070 57,543 -0.24(-4.52%)
Feb 22, 2016 5.320 5.410 5.290 5.310 86,313 +0.05(+0.95%)
Feb 19, 2016 5.140 5.330 5.050 5.260 51,233 +0.07(+1.35%)
Feb 18, 2016 5.520 5.530 5.130 5.190 210,188 -0.48(-8.47%)
Feb 17, 2016 5.530 5.820 5.520 5.670 216,424 +0.23(+4.23%)
Feb 16, 2016 5.540 5.580 5.290 5.440 105,715 +0.04(+0.74%)
Feb 12, 2016 5.450 5.400 5.400 5.400 64,800 +0.04(+0.75%)
Feb 11, 2016 5.310 5.390 5.150 5.360 78,285 -0.02(-0.37%)
Feb 10, 2016 5.380 5.610 5.260 5.380 78,430 +0.02(+0.37%)
Feb 09, 2016 5.690 5.690 5.350 5.360 69,724 -0.33(-5.80%)
Feb 08, 2016 5.470 5.850 5.450 5.690 204,502 +0.16(+2.89%)
Feb 05, 2016 5.570 5.680 5.470 5.530 120,553 -0.08(-1.43%)
Feb 04, 2016 5.560 5.660 5.430 5.610 212,978 +0.11(+2.00%)
Feb 03, 2016 5.400 5.510 5.260 5.500 380,862 +0.22(+4.17%)
Feb 02, 2016 5.240 5.300 5.100 5.280 308,663 -0.08(-1.49%)
Feb 01, 2016 5.440 5.450 5.240 5.360 255,338 -0.10(-1.83%)
Jan 29, 2016 5.500 5.625 5.297 5.460 628,379 +0.00(+0.00%)
Jan 28, 2016 5.420 5.510 5.300 5.460 232,284 +0.22(+4.20%)
Jan 27, 2016 5.300 5.450 5.175 5.240 246,484 -0.10(-1.87%)
Jan 26, 2016 5.100 5.360 5.040 5.340 144,367 +0.36(+7.23%)
Jan 25, 2016 5.130 5.170 4.980 4.980 154,147 -0.25(-4.78%)
Jan 22, 2016 5.300 5.440 5.190 5.230 271,854 +0.13(+2.55%)
Jan 21, 2016 4.850 5.250 4.760 5.100 166,773 +0.17(+3.45%)
Jan 20, 2016 4.190 5.350 4.165 4.930 450,401 +0.61(+14.12%)
Jan 19, 2016 4.600 4.610 4.280 4.320 74,870 -0.38(-8.09%)
Jan 15, 2016 4.510 4.700 4.700 4.700 88,300 -0.03(-0.63%)
Jan 14, 2016 4.490 4.770 4.460 4.730 100,540 +0.18(+3.96%)
Jan 13, 2016 4.740 4.860 4.510 4.550 126,891 -0.14(-2.99%)
Jan 12, 2016 4.700 4.740 4.495 4.690 94,817 +0.07(+1.52%)
Jan 11, 2016 4.810 4.810 4.501 4.620 106,665 -0.16(-3.35%)
Jan 08, 2016 4.740 4.860 4.730 4.780 148,614 +0.04(+0.84%)
Jan 07, 2016 4.580 4.840 4.580 4.740 262,116 -0.03(-0.63%)
Jan 06, 2016 4.760 4.880 4.740 4.770 44,057 -0.22(-4.41%)
Jan 05, 2016 4.950 4.990 4.880 4.990 28,376 +0.04(+0.81%)
Jan 04, 2016 5.000 5.100 4.920 4.950 56,097 -0.13(-2.56%)
Dec 31, 2015 4.890 5.080 5.080 5.080 33,200 +0.15(+3.04%)
Dec 30, 2015 5.040 5.067 4.910 4.930 42,979 -0.16(-3.14%)
Dec 29, 2015 4.990 5.120 4.920 5.090 128,688 +0.15(+3.04%)
Dec 28, 2015 4.930 4.980 4.854 4.940 31,670 +0.01(+0.20%)
Dec 24, 2015 4.970 4.930 4.930 4.930 17,400 -0.04(-0.80%)
Dec 23, 2015 4.800 4.990 4.800 4.970 83,224 +0.25(+5.30%)
Dec 22, 2015 4.670 4.740 4.650 4.720 197,794 +0.04(+0.85%)
Dec 21, 2015 4.660 4.770 4.580 4.680 59,267 +0.03(+0.65%)
Dec 18, 2015 4.500 4.670 4.470 4.650 75,705 +0.14(+3.10%)
Dec 17, 2015 4.760 4.760 4.510 4.510 102,161 -0.09(-1.96%)
Dec 16, 2015 4.410 4.740 4.410 4.600 110,147 +0.15(+3.37%)
Dec 15, 2015 4.440 4.590 4.440 4.450 198,513 +0.08(+1.83%)
Dec 14, 2015 4.500 4.500 4.350 4.370 89,145 -0.15(-3.32%)
Dec 11, 2015 4.550 4.560 4.500 4.520 71,505 -0.10(-2.16%)
Dec 10, 2015 4.580 4.680 4.520 4.620 81,085 +0.03(+0.65%)
Dec 09, 2015 4.570 4.710 4.510 4.590 64,192 +0.02(+0.44%)
Dec 08, 2015 4.340 4.610 4.300 4.570 136,820 +0.12(+2.70%)
Dec 07, 2015 4.690 4.750 4.400 4.450 222,089 -0.36(-7.48%)
Dec 04, 2015 4.960 4.990 4.810 4.810 81,766 -0.18(-3.61%)
Dec 03, 2015 5.160 5.202 4.930 4.990 71,552 -0.14(-2.73%)
Dec 02, 2015 5.300 5.300 5.100 5.130 125,967 -0.22(-4.11%)
Dec 01, 2015 5.220 5.350 5.210 5.350 60,966 +0.09(+1.71%)
Nov 30, 2015 5.320 5.460 5.260 5.260 39,478 -0.03(-0.57%)
Nov 27, 2015 5.330 5.380 5.260 5.290 14,361 -0.14(-2.58%)
Nov 25, 2015 5.400 5.430 5.430 5.430 31,400 -0.01(-0.18%)
Nov 24, 2015 5.290 5.480 5.290 5.440 45,835 +0.21(+4.02%)
Nov 23, 2015 5.200 5.340 5.200 5.230 48,670 +0.01(+0.19%)
Nov 20, 2015 5.460 5.480 5.210 5.220 76,317 -0.26(-4.74%)
Nov 19, 2015 5.530 5.610 5.460 5.480 49,294 -0.07(-1.26%)
Nov 18, 2015 5.630 5.680 5.490 5.550 65,836 -0.05(-0.89%)
Nov 17, 2015 5.550 5.700 5.500 5.600 162,124 -0.08(-1.41%)
Nov 16, 2015 5.490 5.684 5.430 5.680 59,995 +0.18(+3.27%)
Nov 13, 2015 5.320 5.580 5.310 5.500 115,863 +0.14(+2.61%)
Nov 12, 2015 5.420 5.500 5.300 5.360 143,524 -0.12(-2.19%)
Nov 11, 2015 5.800 5.800 5.460 5.480 58,856 -0.33(-5.68%)
Nov 10, 2015 5.780 5.840 5.710 5.810 90,602 +0.01(+0.17%)
Nov 09, 2015 5.860 5.900 5.750 5.800 82,920 -0.05(-0.85%)
Nov 06, 2015 5.760 6.020 5.760 5.850 73,763 +0.00(+0.00%)
Nov 05, 2015 5.870 5.940 5.770 5.850 97,747 -0.05(-0.85%)
Nov 04, 2015 5.920 6.130 5.880 5.900 261,420 +0.01(+0.17%)
Nov 03, 2015 5.580 5.930 5.580 5.890 111,668 +0.37(+6.70%)
Nov 02, 2015 5.500 5.620 5.500 5.520 36,856 -0.05(-0.90%)
Oct 30, 2015 5.520 5.660 5.440 5.570 45,926 +0.04(+0.72%)
Oct 29, 2015 5.450 5.567 5.410 5.530 77,551 +0.10(+1.84%)
Oct 28, 2015 5.410 5.590 5.360 5.430 272,751 +0.06(+1.12%)
Oct 27, 2015 5.440 5.460 5.310 5.370 82,855 -0.15(-2.72%)
Oct 26, 2015 5.800 5.800 5.470 5.520 60,645 -0.29(-4.99%)
Oct 23, 2015 5.910 5.930 5.760 5.810 156,865 -0.10(-1.69%)
Oct 22, 2015 5.850 6.000 5.850 5.910 54,438 +0.11(+1.90%)
Oct 21, 2015 6.000 6.010 5.760 5.800 155,282 -0.22(-3.65%)
Oct 20, 2015 5.890 6.070 5.890 6.020 62,753 +0.12(+2.03%)
Oct 19, 2015 6.100 6.100 5.870 5.900 87,111 -0.26(-4.22%)
Oct 16, 2015 6.290 6.290 6.120 6.160 53,933 -0.09(-1.44%)
Oct 15, 2015 6.090 6.300 6.090 6.250 182,650 +0.08(+1.30%)
Oct 14, 2015 6.100 6.200 6.090 6.170 75,783 +0.08(+1.31%)
Oct 13, 2015 6.100 6.240 6.090 6.090 289,325 -0.10(-1.62%)
Oct 12, 2015 6.240 6.250 6.110 6.190 37,700 -0.06(-0.96%)
Oct 09, 2015 6.340 6.450 6.210 6.250 215,727 -0.01(-0.16%)
Oct 08, 2015 6.180 6.320 6.180 6.260 209,208 +0.08(+1.29%)
Oct 07, 2015 6.190 6.370 6.120 6.180 236,328 +0.06(+0.98%)
Oct 06, 2015 5.920 6.177 5.910 6.120 174,697 +0.22(+3.73%)
Oct 05, 2015 5.700 5.927 5.690 5.900 139,010 +0.27(+4.80%)
Oct 02, 2015 5.390 5.690 5.350 5.630 107,263 +0.24(+4.45%)
Oct 01, 2015 5.320 5.510 5.320 5.390 116,692 +0.18(+3.45%)
Sep 30, 2015 5.170 5.250 5.080 5.210 161,306 +0.14(+2.76%)
Sep 29, 2015 5.310 5.310 5.060 5.070 144,969 -0.16(-3.06%)
Sep 28, 2015 5.290 5.350 5.230 5.230 59,532 -0.06(-1.13%)
Sep 25, 2015 5.510 5.510 5.260 5.290 69,615 -0.11(-2.04%)
Sep 24, 2015 5.400 5.450 5.270 5.400 83,807 +0.01(+0.19%)
Sep 23, 2015 5.560 5.610 5.370 5.390 82,593 -0.15(-2.71%)
Sep 22, 2015 5.400 5.570 5.390 5.540 63,186 +0.06(+1.09%)
Sep 21, 2015 5.380 5.610 5.380 5.480 65,700 +0.06(+1.11%)
Sep 18, 2015 5.430 5.520 5.330 5.420 62,572 -0.10(-1.81%)
Sep 17, 2015 5.560 5.690 5.480 5.520 93,110 -0.03(-0.54%)
Sep 16, 2015 5.410 5.610 5.370 5.550 72,317 +0.22(+4.13%)
Sep 15, 2015 5.340 5.460 5.290 5.330 113,016 +0.02(+0.38%)
Sep 14, 2015 5.200 5.430 5.140 5.310 83,805 +0.10(+1.92%)
Sep 11, 2015 5.440 5.490 5.120 5.210 215,680 -0.26(-4.75%)
Sep 10, 2015 5.290 5.500 5.290 5.470 64,244 +0.21(+3.99%)
Sep 09, 2015 5.500 5.560 5.250 5.260 122,835 -0.18(-3.31%)
Sep 08, 2015 5.360 5.590 5.320 5.440 122,524 +0.19(+3.62%)
Sep 04, 2015 5.300 5.250 5.250 5.250 53,300 -0.15(-2.78%)
Sep 03, 2015 5.300 5.490 5.280 5.400 60,702 +0.09(+1.69%)
Sep 02, 2015 5.370 5.390 5.170 5.310 77,279 -0.02(-0.38%)
Sep 01, 2015 5.410 5.540 5.270 5.330 260,897 -0.25(-4.48%)
Aug 31, 2015 5.260 5.600 5.210 5.580 221,444 +0.19(+3.53%)
Aug 28, 2015 5.230 5.560 5.230 5.390 112,154 +0.06(+1.13%)
Aug 27, 2015 5.210 5.620 5.150 5.330 196,552 +0.29(+5.75%)
Aug 26, 2015 4.860 5.060 4.810 5.040 189,916 +0.19(+3.92%)
Aug 25, 2015 4.970 4.990 4.830 4.850 89,457 +0.10(+2.11%)
Aug 24, 2015 4.680 4.910 4.630 4.750 208,807 -0.26(-5.19%)
Aug 21, 2015 5.080 5.140 4.980 5.010 185,178 -0.12(-2.34%)
Aug 20, 2015 5.240 5.280 5.120 5.130 144,946 -0.14(-2.66%)
Aug 19, 2015 5.310 5.350 5.200 5.270 70,839 -0.09(-1.68%)
Aug 18, 2015 5.300 5.380 5.190 5.360 105,708 +0.03(+0.56%)
Aug 17, 2015 5.420 5.420 5.300 5.330 74,309 -0.14(-2.56%)
Aug 14, 2015 5.480 5.640 5.390 5.470 61,041 -0.02(-0.36%)
Aug 13, 2015 5.410 5.530 5.370 5.490 96,514 -0.05(-0.90%)
Aug 12, 2015 5.630 5.720 5.430 5.540 128,790 -0.09(-1.60%)
Aug 11, 2015 5.470 5.640 5.360 5.630 61,539 +0.02(+0.36%)
Aug 10, 2015 5.410 5.610 5.280 5.610 84,937 +0.18(+3.31%)
Aug 07, 2015 5.690 5.690 5.400 5.430 333,260 -0.32(-5.57%)
Aug 06, 2015 5.610 5.760 5.480 5.750 101,170 +0.14(+2.50%)
Aug 05, 2015 5.680 5.920 5.600 5.610 70,136 -0.03(-0.53%)
Aug 04, 2015 5.360 5.710 5.360 5.640 63,104 +0.32(+6.02%)
Aug 03, 2015 5.420 5.480 5.250 5.320 55,224 -0.14(-2.56%)
Jul 31, 2015 5.550 5.610 5.430 5.460 89,109 -0.11(-1.97%)
Jul 30, 2015 5.600 5.700 5.530 5.570 37,538 -0.07(-1.24%)
Jul 29, 2015 5.500 5.700 5.380 5.640 55,558 +0.13(+2.36%)
Jul 28, 2015 5.330 5.630 5.330 5.510 103,968 +0.18(+3.38%)
Jul 27, 2015 5.410 5.450 5.280 5.330 114,310 -0.20(-3.62%)
Jul 24, 2015 5.510 5.560 5.460 5.530 55,811 -0.01(-0.18%)
Jul 23, 2015 5.800 5.820 5.470 5.540 114,961 -0.22(-3.82%)
Jul 22, 2015 5.730 5.910 5.670 5.760 45,478 -0.05(-0.86%)
Jul 21, 2015 5.610 5.850 5.610 5.810 97,665 +0.20(+3.57%)
Jul 20, 2015 5.670 5.710 5.530 5.610 98,551 -0.12(-2.09%)
Jul 17, 2015 5.980 5.980 5.710 5.730 99,993 -0.27(-4.50%)
Jul 16, 2015 6.070 6.123 5.970 6.000 62,522 -0.07(-1.15%)
Jul 15, 2015 6.210 6.260 6.000 6.070 105,175 -0.17(-2.72%)
Jul 14, 2015 6.230 6.350 6.220 6.240 61,175 +0.03(+0.48%)
Jul 13, 2015 6.210 6.280 6.070 6.210 62,651 +0.00(+0.00%)
Jul 10, 2015 6.250 6.250 6.150 6.210 57,864 +0.00(+0.00%)
Jul 09, 2015 6.300 6.340 6.140 6.210 74,305 +0.02(+0.32%)
Jul 08, 2015 6.250 6.390 6.170 6.190 162,281 -0.13(-2.06%)
Jul 07, 2015 6.410 6.410 6.150 6.320 88,884 -0.13(-2.02%)
Jul 06, 2015 6.260 6.580 6.180 6.450 173,953 +0.19(+3.04%)
Jul 02, 2015 6.240 6.260 6.260 6.260 100,400 +0.13(+2.12%)
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.