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 (%)
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%)
Jul 01, 2015 6.290 6.290 6.080 6.130 70,032 -0.19(-3.01%)
Jun 30, 2015 6.360 6.401 6.310 6.320 45,276 -0.04(-0.63%)
Jun 29, 2015 6.310 6.390 6.240 6.360 53,414 -0.04(-0.63%)
Jun 26, 2015 6.430 6.430 6.310 6.400 56,886 -0.05(-0.78%)
Jun 25, 2015 6.470 6.470 6.373 6.450 58,897 +0.01(+0.16%)
Jun 24, 2015 6.390 6.559 6.390 6.440 61,174 +0.02(+0.31%)
Jun 23, 2015 6.380 6.480 6.340 6.420 66,794 -0.02(-0.31%)
Jun 22, 2015 6.320 6.470 6.220 6.440 75,134 +0.15(+2.38%)
Jun 19, 2015 6.240 6.290 6.180 6.290 60,483 +0.03(+0.48%)
Jun 18, 2015 6.300 6.370 6.195 6.260 43,382 -0.02(-0.32%)
Jun 17, 2015 6.280 6.390 6.110 6.280 64,408 +0.03(+0.48%)
Jun 16, 2015 6.370 6.420 6.200 6.250 50,541 -0.14(-2.19%)
Jun 15, 2015 6.210 6.440 6.210 6.390 75,731 +0.08(+1.27%)
Jun 12, 2015 6.220 6.340 6.190 6.310 73,119 -0.03(-0.47%)
Jun 11, 2015 6.410 6.432 6.240 6.340 58,161 -0.09(-1.40%)
Jun 10, 2015 6.330 6.480 6.270 6.430 145,538 +0.23(+3.71%)
Jun 09, 2015 6.180 6.250 6.130 6.200 99,692 +0.08(+1.31%)
Jun 08, 2015 6.100 6.150 6.090 6.120 36,897 +0.00(+0.00%)
Jun 05, 2015 5.960 6.160 5.930 6.120 67,694 +0.14(+2.34%)
Jun 04, 2015 5.990 6.060 5.960 5.980 61,853 -0.04(-0.66%)
Jun 03, 2015 6.120 6.120 5.990 6.020 46,720 -0.15(-2.43%)
Jun 02, 2015 6.020 6.210 6.020 6.170 40,055 +0.18(+3.01%)
Jun 01, 2015 6.070 6.070 5.900 5.990 67,043 -0.07(-1.16%)
May 29, 2015 6.100 6.130 5.997 6.060 48,911 -0.06(-0.98%)
May 28, 2015 5.980 6.121 5.880 6.120 114,427 +0.12(+2.00%)
May 27, 2015 5.990 6.040 5.950 6.000 120,331 -0.03(-0.50%)
May 26, 2015 6.100 6.140 5.950 6.030 77,895 -0.16(-2.58%)
May 22, 2015 6.250 6.190 6.190 6.190 75,100 -0.11(-1.75%)
May 21, 2015 6.190 6.400 6.190 6.300 103,645 +0.11(+1.78%)
May 20, 2015 6.060 6.215 6.040 6.190 98,752 +0.13(+2.15%)
May 19, 2015 5.930 6.070 5.910 6.060 215,227 +0.25(+4.30%)
May 18, 2015 6.110 6.150 5.800 5.810 261,891 -0.37(-5.99%)
May 15, 2015 6.160 6.250 6.010 6.180 101,476 -0.02(-0.32%)
May 14, 2015 6.360 6.360 6.180 6.200 70,420 -0.12(-1.90%)
May 13, 2015 6.460 6.590 6.280 6.320 299,989 -0.13(-2.02%)
May 12, 2015 6.290 6.540 6.250 6.450 143,399 +0.16(+2.54%)
May 11, 2015 6.080 6.410 6.050 6.290 208,845 +0.20(+3.28%)
May 08, 2015 5.880 6.110 5.780 6.090 160,508 +0.31(+5.36%)
May 07, 2015 5.850 5.850 5.730 5.780 52,663 -0.10(-1.70%)
May 06, 2015 5.970 6.000 5.790 5.880 162,811 -0.09(-1.51%)
May 05, 2015 6.140 6.231 5.930 5.970 97,947 -0.12(-1.97%)
May 04, 2015 6.150 6.199 6.070 6.090 69,086 -0.05(-0.81%)
May 01, 2015 6.170 6.250 6.080 6.140 89,036 -0.05(-0.81%)
Apr 30, 2015 6.150 6.200 6.070 6.190 85,772 +0.03(+0.49%)
Apr 29, 2015 5.980 6.280 5.980 6.160 112,758 +0.15(+2.50%)
Apr 28, 2015 5.940 6.020 5.940 6.010 67,370 +0.06(+1.01%)
Apr 27, 2015 5.930 6.030 5.930 5.950 56,790 -0.02(-0.34%)
Apr 24, 2015 6.010 6.020 5.889 5.970 188,403 -0.02(-0.33%)
Apr 23, 2015 5.980 6.090 5.980 5.990 164,962 +0.01(+0.17%)
Apr 22, 2015 6.070 6.170 5.940 5.980 54,370 -0.08(-1.32%)
Apr 21, 2015 6.130 6.150 6.010 6.060 187,682 -0.05(-0.82%)
Apr 20, 2015 6.110 6.140 6.020 6.110 98,828 +0.07(+1.16%)
Apr 17, 2015 5.900 6.110 5.890 6.040 168,814 +0.12(+2.03%)
Apr 16, 2015 5.880 5.970 5.868 5.920 90,018 +0.05(+0.85%)
Apr 15, 2015 5.800 5.940 5.770 5.870 95,472 +0.09(+1.56%)
Apr 14, 2015 5.710 5.780 5.690 5.780 87,888 +0.15(+2.66%)
Apr 13, 2015 5.610 5.680 5.580 5.630 73,818 +0.02(+0.36%)
Apr 10, 2015 5.650 5.650 5.570 5.610 80,545 -0.02(-0.36%)
Apr 09, 2015 5.450 5.690 5.450 5.630 88,171 +0.20(+3.68%)
Apr 08, 2015 5.720 5.720 5.410 5.430 115,585 -0.24(-4.23%)
Apr 07, 2015 5.730 5.859 5.660 5.670 94,417 -0.07(-1.22%)
Apr 06, 2015 5.630 5.840 5.620 5.740 162,151 +0.14(+2.50%)
Apr 02, 2015 5.500 5.600 5.600 5.600 268,600 +0.12(+2.19%)
Apr 01, 2015 5.350 5.570 5.350 5.480 183,773 +0.12(+2.24%)
Mar 31, 2015 5.210 5.380 5.200 5.360 221,532 +0.09(+1.71%)
Mar 30, 2015 5.410 5.420 5.220 5.270 80,773 -0.15(-2.77%)
Mar 27, 2015 5.270 5.470 5.250 5.420 285,763 +0.11(+2.07%)
Mar 26, 2015 5.390 5.450 5.280 5.310 184,689 -0.02(-0.38%)
Mar 25, 2015 5.240 5.370 5.240 5.330 159,570 +0.06(+1.14%)
Mar 24, 2015 5.240 5.270 5.220 5.270 554,270 +0.03(+0.57%)
Mar 23, 2015 5.300 5.390 5.220 5.240 114,793 -0.05(-0.95%)
Mar 20, 2015 5.330 5.380 5.270 5.290 227,774 +0.04(+0.76%)
Mar 19, 2015 5.300 5.350 5.245 5.250 148,398 -0.17(-3.14%)
Mar 18, 2015 5.110 5.450 5.095 5.420 180,194 +0.25(+4.84%)
Mar 17, 2015 5.000 5.210 5.000 5.170 152,208 +0.13(+2.58%)
Mar 16, 2015 4.870 5.054 4.720 5.040 183,703 +0.15(+3.07%)
Mar 13, 2015 4.950 4.980 4.870 4.890 84,261 -0.14(-2.78%)
Mar 12, 2015 5.130 5.160 4.983 5.030 182,644 -0.06(-1.18%)
Mar 11, 2015 5.110 5.130 5.020 5.090 208,868 -0.03(-0.59%)
Mar 10, 2015 5.070 5.200 5.000 5.120 126,328 -0.01(-0.19%)
Mar 09, 2015 5.290 5.320 5.110 5.130 143,036 -0.16(-3.02%)
Mar 06, 2015 5.350 5.350 5.210 5.290 88,660 -0.07(-1.31%)
Mar 05, 2015 5.410 5.440 5.360 5.360 76,726 -0.11(-2.01%)
Mar 04, 2015 5.420 5.410 5.320 5.470 69,890 +0.06(+1.11%)
Mar 03, 2015 5.200 5.420 5.200 5.410 136,025 +0.21(+4.04%)
Mar 02, 2015 5.160 5.280 5.160 5.200 81,572 -0.01(-0.19%)
Feb 27, 2015 5.320 5.330 5.180 5.210 109,714 -0.10(-1.88%)
Feb 26, 2015 5.250 5.360 5.200 5.310 138,840 -0.03(-0.56%)
Feb 25, 2015 5.300 5.360 5.250 5.340 50,657 +0.04(+0.75%)
Feb 24, 2015 5.250 5.330 5.110 5.300 185,932 +0.04(+0.76%)
Feb 23, 2015 5.350 5.350 5.075 5.260 125,556 -0.13(-2.41%)
Feb 20, 2015 5.470 5.530 5.370 5.390 164,013 -0.08(-1.46%)
Feb 19, 2015 5.210 5.492 5.140 5.470 177,729 +0.11(+2.05%)
Feb 18, 2015 5.160 5.830 5.100 5.360 506,671 +0.23(+4.48%)
Feb 17, 2015 4.930 5.170 4.790 5.130 241,353 +0.23(+4.69%)
Feb 13, 2015 5.000 4.900 4.900 4.900 97,900 -0.06(-1.21%)
Feb 12, 2015 4.760 4.970 4.670 4.960 160,496 +0.31(+6.67%)
Feb 11, 2015 4.520 4.670 4.430 4.650 96,408 +0.07(+1.53%)
Feb 10, 2015 4.620 4.620 4.400 4.580 166,535 -0.02(-0.43%)
Feb 09, 2015 4.480 4.630 4.440 4.600 112,390 +0.17(+3.84%)
Feb 06, 2015 4.480 4.630 4.380 4.430 102,221 -0.09(-1.99%)
Feb 05, 2015 4.410 4.640 4.410 4.520 123,304 +0.13(+2.96%)
Feb 04, 2015 4.380 4.560 4.267 4.390 197,649 -0.06(-1.35%)
Feb 03, 2015 4.230 4.560 4.230 4.450 202,613 +0.26(+6.21%)
Feb 02, 2015 4.280 4.280 4.120 4.190 106,326 +0.01(+0.24%)
Jan 30, 2015 3.990 4.190 3.900 4.180 126,374 +0.19(+4.76%)
Jan 29, 2015 4.030 4.070 3.960 3.990 134,061 -0.02(-0.50%)
Jan 28, 2015 4.270 4.270 3.950 4.010 167,050 -0.27(-6.31%)
Jan 27, 2015 4.090 4.345 4.060 4.280 132,041 +0.10(+2.39%)
Jan 26, 2015 4.160 4.310 4.120 4.180 124,844 +0.00(+0.00%)
Jan 23, 2015 4.130 4.260 4.130 4.180 192,590 +0.03(+0.72%)
Jan 22, 2015 4.180 4.240 4.080 4.150 218,475 +0.00(+0.00%)
Jan 21, 2015 4.400 4.410 4.120 4.150 304,774 -0.18(-4.16%)
Jan 20, 2015 4.680 4.680 4.330 4.330 186,786 -0.43(-9.03%)
Jan 16, 2015 4.370 4.765 4.360 4.760 177,352 +0.34(+7.69%)
Jan 15, 2015 4.630 4.680 4.370 4.420 169,883 -0.12(-2.64%)
Jan 14, 2015 4.380 4.582 4.310 4.540 157,481 +0.12(+2.71%)
Jan 13, 2015 4.430 4.510 4.330 4.420 190,592 +0.00(+0.00%)
Jan 12, 2015 4.460 4.480 4.350 4.420 244,456 -0.17(-3.70%)
Jan 09, 2015 4.510 4.610 4.435 4.590 178,572 +0.08(+1.77%)
Jan 08, 2015 4.500 4.640 4.480 4.510 164,463 +0.04(+0.89%)
Jan 07, 2015 4.550 4.790 4.460 4.470 160,182 -0.06(-1.32%)
Jan 06, 2015 4.520 4.620 4.330 4.530 322,907 -0.06(-1.31%)
Jan 05, 2015 4.590 4.740 4.540 4.590 137,438 -0.08(-1.71%)
Jan 02, 2015 4.710 4.770 4.560 4.670 117,428 -0.12(-2.51%)
Dec 31, 2014 4.620 4.790 4.790 4.790 249,600 +0.14(+3.01%)
Dec 30, 2014 4.640 4.700 4.560 4.650 223,455 -0.02(-0.43%)
Dec 29, 2014 4.620 4.820 4.580 4.670 267,772 +0.07(+1.52%)
Dec 26, 2014 4.690 4.751 4.570 4.600 48,541 -0.08(-1.71%)
Dec 24, 2014 4.650 4.680 4.680 4.680 88,500 -0.01(-0.21%)
Dec 23, 2014 4.690 4.790 4.510 4.690 290,613 -0.07(-1.47%)
Dec 22, 2014 5.070 5.100 4.630 4.760 609,723 -0.37(-7.21%)
Dec 19, 2014 4.980 5.170 4.900 5.130 456,068 +0.22(+4.48%)
Dec 18, 2014 5.220 5.360 4.825 4.910 348,139 -0.24(-4.66%)
Dec 17, 2014 4.840 5.240 4.780 5.150 497,561 +0.34(+7.07%)
Dec 16, 2014 4.580 5.030 4.560 4.810 518,609 +0.19(+4.11%)
Dec 15, 2014 4.580 4.837 4.580 4.620 244,133 +0.00(+0.00%)
Dec 12, 2014 4.400 4.670 4.360 4.620 248,576 +0.16(+3.59%)
Dec 11, 2014 4.430 4.720 4.400 4.460 252,226 +0.02(+0.45%)
Dec 10, 2014 4.450 4.540 4.360 4.440 311,689 -0.08(-1.77%)
Dec 09, 2014 4.370 4.660 4.350 4.520 234,477 +0.11(+2.49%)
Dec 08, 2014 4.470 4.470 4.290 4.410 269,397 -0.19(-4.13%)
Dec 05, 2014 4.300 4.620 4.300 4.600 159,189 +0.26(+5.99%)
Dec 04, 2014 4.430 4.440 3.950 4.340 341,490 -0.21(-4.62%)
Dec 03, 2014 4.440 4.660 4.420 4.550 155,491 +0.14(+3.17%)
Dec 02, 2014 4.400 4.610 4.320 4.410 293,106 -0.05(-1.12%)
Dec 01, 2014 4.430 4.540 4.260 4.460 323,862 -0.02(-0.45%)
Nov 28, 2014 4.410 4.540 4.350 4.480 283,787 -0.40(-8.20%)
Nov 26, 2014 4.960 4.880 4.880 4.880 185,800 -0.10(-2.01%)
Nov 25, 2014 4.970 5.110 4.900 4.980 275,338 +0.07(+1.43%)
Nov 24, 2014 5.130 5.140 4.839 4.910 264,637 -0.25(-4.84%)
Nov 21, 2014 5.070 5.210 5.040 5.160 362,391 +0.17(+3.41%)
Nov 20, 2014 4.830 5.030 4.810 4.990 232,094 +0.15(+3.10%)
Nov 19, 2014 4.870 4.930 4.712 4.840 211,035 +0.04(+0.83%)
Nov 18, 2014 5.050 5.060 4.790 4.800 217,039 -0.24(-4.76%)
Nov 17, 2014 4.810 5.120 4.800 5.040 388,314 +0.23(+4.78%)
Nov 14, 2014 4.610 4.880 4.580 4.810 451,059 +0.21(+4.57%)
Nov 13, 2014 4.750 4.750 4.520 4.600 189,395 -0.14(-2.95%)
Nov 12, 2014 4.600 4.880 4.570 4.740 158,794 +0.07(+1.50%)
Nov 11, 2014 4.610 4.780 4.510 4.670 169,887 +0.07(+1.52%)
Nov 10, 2014 4.870 5.010 4.580 4.600 299,495 -0.17(-3.56%)
Nov 07, 2014 4.570 4.800 4.570 4.770 244,864 +0.21(+4.61%)
Nov 06, 2014 4.220 4.590 4.110 4.560 466,805 +0.29(+6.79%)
Nov 05, 2014 4.080 4.280 4.060 4.270 181,708 +0.23(+5.69%)
Nov 04, 2014 4.150 4.170 3.970 4.040 481,157 -0.17(-4.04%)
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.