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 (%)
Jan 31, 2017 6.450 6.475 6.400 6.400 56,121 -0.10(-1.54%)
Jan 30, 2017 6.500 6.500 6.325 6.500 159,410 +0.00(+0.00%)
Jan 27, 2017 6.500 6.550 6.400 6.500 161,821 -0.05(-0.76%)
Jan 26, 2017 6.700 6.700 6.500 6.550 87,901 -0.10(-1.50%)
Jan 25, 2017 6.500 6.650 6.500 6.650 72,545 +0.10(+1.53%)
Jan 24, 2017 6.300 6.575 6.300 6.550 92,315 +0.25(+3.97%)
Jan 23, 2017 6.400 6.400 6.150 6.300 103,176 -0.15(-2.33%)
Jan 20, 2017 6.450 6.550 6.400 6.450 53,462 +0.10(+1.57%)
Jan 19, 2017 6.300 6.500 6.300 6.350 118,671 +0.10(+1.60%)
Jan 18, 2017 6.450 6.500 6.200 6.250 129,851 -0.25(-3.85%)
Jan 17, 2017 6.650 6.650 6.475 6.500 68,418 -0.10(-1.52%)
Jan 13, 2017 6.600 6.600 6.600 0 +0.15(+2.33%)
Jan 12, 2017 6.550 6.650 6.450 6.450 84,715 -0.05(-0.77%)
Jan 11, 2017 6.350 6.600 6.325 6.500 75,195 +0.15(+2.36%)
Jan 10, 2017 6.400 6.500 6.300 6.350 90,882 +0.00(+0.00%)
Jan 09, 2017 6.500 6.540 6.300 6.350 138,273 -0.25(-3.79%)
Jan 06, 2017 6.700 6.725 6.550 6.600 167,704 +0.00(+0.00%)
Jan 05, 2017 6.650 6.750 6.600 6.600 92,897 +0.00(+0.00%)
Jan 04, 2017 6.550 6.700 6.505 6.600 145,431 +0.05(+0.76%)
Jan 03, 2017 6.900 6.900 6.410 6.550 207,312 -0.20(-2.96%)
Dec 30, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 29, 2016 6.750 6.825 6.700 6.750 70,674 -0.05(-0.74%)
Dec 28, 2016 6.800 6.800 6.700 6.800 84,706 -0.05(-0.73%)
Dec 27, 2016 6.800 6.900 6.750 6.850 63,352 +0.10(+1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2016 6.800 6.845 6.700 6.750 36,535 +0.00(+0.00%)
Dec 21, 2016 6.650 6.975 6.650 6.750 96,937 +0.10(+1.50%)
Dec 20, 2016 6.750 6.750 6.650 6.650 63,438 -0.10(-1.48%)
Dec 19, 2016 6.750 6.850 6.700 6.750 61,978 -0.05(-0.74%)
Dec 16, 2016 6.900 6.900 6.750 6.800 54,607 -0.05(-0.73%)
Dec 15, 2016 6.750 7.000 6.700 6.850 107,408 +0.00(+0.00%)
Dec 14, 2016 7.150 7.250 6.850 6.850 135,116 -0.30(-4.20%)
Dec 13, 2016 7.150 7.200 7.070 7.150 103,175 +0.05(+0.70%)
Dec 12, 2016 7.500 7.550 7.000 7.100 314,207 -0.20(-2.74%)
Dec 09, 2016 7.150 7.375 7.150 7.300 105,704 +0.15(+2.10%)
Dec 08, 2016 7.200 7.225 7.040 7.150 67,438 -0.05(-0.69%)
Dec 07, 2016 7.350 7.400 7.150 7.200 98,839 -0.15(-2.04%)
Dec 06, 2016 7.300 7.425 7.275 7.350 263,397 +0.00(+0.00%)
Dec 05, 2016 7.300 7.450 7.240 7.350 84,531 +0.10(+1.38%)
Dec 02, 2016 7.300 7.375 7.200 7.250 73,151 -0.05(-0.68%)
Dec 01, 2016 7.300 7.550 7.155 7.300 287,876 +0.05(+0.69%)
Nov 30, 2016 7.400 7.550 7.100 7.250 460,743 +0.45(+6.62%)
Nov 29, 2016 6.800 6.950 6.700 6.800 97,890 -0.05(-0.73%)
Nov 28, 2016 6.950 7.000 6.850 6.850 72,684 +0.00(+0.00%)
Nov 25, 2016 7.100 7.100 6.810 6.850 47,538 -0.25(-3.52%)
Nov 23, 2016 7.100 7.100 7.100 0 +0.10(+1.43%)
Nov 22, 2016 7.000 7.050 6.875 7.000 68,085 +0.00(+0.00%)
Nov 21, 2016 6.900 7.100 6.900 7.000 115,664 +0.20(+2.94%)
Nov 18, 2016 6.850 6.850 6.700 6.800 79,349 +0.10(+1.49%)
Nov 17, 2016 6.850 6.950 6.700 6.700 50,482 -0.10(-1.47%)
Nov 16, 2016 6.750 6.850 6.710 6.800 30,512 +0.05(+0.74%)
Nov 15, 2016 6.750 6.900 6.750 6.750 80,470 +0.10(+1.50%)
Nov 14, 2016 6.500 6.750 6.500 6.650 66,967 +0.15(+2.31%)
Nov 11, 2016 6.600 6.625 6.450 6.500 60,283 -0.20(-2.99%)
Nov 10, 2016 6.600 6.750 6.550 6.700 53,621 +0.00(+0.00%)
Nov 09, 2016 6.500 6.700 6.400 6.700 65,210 +0.10(+1.52%)
Nov 08, 2016 6.650 6.695 6.550 6.600 80,113 +0.00(+0.00%)
Nov 07, 2016 6.500 6.650 6.500 6.600 144,725 +0.20(+3.12%)
Nov 04, 2016 6.500 6.600 6.400 6.400 187,586 -0.10(-1.54%)
Nov 03, 2016 6.550 6.600 6.400 6.500 196,156 +0.00(+0.00%)
Nov 02, 2016 6.750 6.825 6.500 6.500 133,248 -0.35(-5.11%)
Nov 01, 2016 6.750 6.900 6.750 6.850 144,221 +0.10(+1.48%)
Oct 31, 2016 6.700 6.800 6.670 6.750 99,711 -0.02(-0.30%)
Oct 28, 2016 7.010 7.020 6.700 6.770 129,514 -0.26(-3.70%)
Oct 27, 2016 7.090 7.190 7.020 7.030 120,636 -0.04(-0.57%)
Oct 26, 2016 7.130 7.270 7.020 7.070 109,558 -0.15(-2.08%)
Oct 25, 2016 7.330 7.390 7.210 7.220 59,628 -0.11(-1.50%)
Oct 24, 2016 7.450 7.580 7.200 7.330 111,896 -0.15(-2.01%)
Oct 21, 2016 7.520 7.570 7.420 7.480 53,893 -0.09(-1.19%)
Oct 20, 2016 7.640 7.730 7.490 7.570 59,213 -0.11(-1.43%)
Oct 19, 2016 7.730 7.860 7.650 7.680 178,833 +0.03(+0.39%)
Oct 18, 2016 7.770 7.837 7.650 7.650 118,753 -0.04(-0.52%)
Oct 17, 2016 7.800 7.877 7.660 7.690 151,855 -0.06(-0.77%)
Oct 14, 2016 7.600 7.820 7.550 7.750 373,049 +0.31(+4.17%)
Oct 13, 2016 7.250 7.580 7.250 7.440 219,815 +0.19(+2.62%)
Oct 12, 2016 7.290 7.330 7.211 7.250 41,609 -0.10(-1.36%)
Oct 11, 2016 7.270 7.450 7.260 7.350 148,162 +0.14(+1.94%)
Oct 10, 2016 7.310 7.410 7.180 7.210 75,559 -0.02(-0.28%)
Oct 07, 2016 7.450 7.450 7.110 7.230 125,755 -0.22(-2.95%)
Oct 06, 2016 7.300 7.470 7.120 7.450 147,245 +0.18(+2.48%)
Oct 05, 2016 7.050 7.310 7.030 7.270 83,614 +0.29(+4.15%)
Oct 04, 2016 7.170 7.230 6.960 6.980 86,084 -0.27(-3.72%)
Oct 03, 2016 7.050 7.270 6.980 7.250 115,032 +0.22(+3.13%)
Sep 30, 2016 6.970 7.070 6.960 7.030 61,834 +0.10(+1.44%)
Sep 29, 2016 6.990 7.109 6.910 6.930 79,941 -0.05(-0.72%)
Sep 28, 2016 6.710 7.022 6.660 6.980 94,873 +0.31(+4.65%)
Sep 27, 2016 6.710 6.710 6.610 6.670 48,707 -0.06(-0.89%)
Sep 26, 2016 6.760 6.850 6.730 6.730 61,262 +0.00(+0.00%)
Sep 23, 2016 6.840 6.890 6.680 6.730 48,117 -0.18(-2.60%)
Sep 22, 2016 7.050 7.120 6.850 6.910 184,516 -0.06(-0.86%)
Sep 21, 2016 6.800 7.000 6.760 6.970 114,234 +0.27(+4.03%)
Sep 20, 2016 6.500 6.710 6.500 6.700 65,020 +0.17(+2.60%)
Sep 19, 2016 6.640 6.640 6.505 6.530 45,275 -0.02(-0.31%)
Sep 16, 2016 6.670 6.690 6.550 6.550 42,688 -0.18(-2.67%)
Sep 15, 2016 6.580 6.850 6.580 6.730 68,015 +0.12(+1.82%)
Sep 14, 2016 6.650 6.820 6.560 6.610 74,732 -0.05(-0.75%)
Sep 13, 2016 6.840 6.850 6.660 6.660 68,060 -0.26(-3.76%)
Sep 12, 2016 6.860 6.960 6.770 6.920 68,636 -0.03(-0.43%)
Sep 09, 2016 7.200 7.200 6.880 6.950 107,647 -0.36(-4.92%)
Sep 08, 2016 7.110 7.400 7.040 7.310 95,371 +0.26(+3.69%)
Sep 07, 2016 7.170 7.170 7.020 7.050 55,883 -0.06(-0.84%)
Sep 06, 2016 6.990 7.130 6.970 7.110 63,202 +0.16(+2.30%)
Sep 02, 2016 6.930 6.950 6.950 6.950 77,300 +0.10(+1.46%)
Sep 01, 2016 6.750 6.890 6.750 6.850 57,787 +0.02(+0.29%)
Aug 31, 2016 6.860 6.880 6.680 6.830 104,449 -0.04(-0.58%)
Aug 30, 2016 7.050 7.100 6.850 6.870 39,847 -0.17(-2.41%)
Aug 29, 2016 7.050 7.085 6.930 7.040 61,060 -0.03(-0.42%)
Aug 26, 2016 7.070 7.220 7.060 7.070 146,407 +0.01(+0.14%)
Aug 25, 2016 6.990 7.100 6.910 7.060 68,214 +0.05(+0.71%)
Aug 24, 2016 7.110 7.160 6.990 7.010 136,485 -0.13(-1.82%)
Aug 23, 2016 7.020 7.210 7.020 7.140 68,399 +0.07(+0.99%)
Aug 22, 2016 7.220 7.220 7.040 7.070 120,734 -0.18(-2.48%)
Aug 19, 2016 7.390 7.390 7.210 7.250 58,029 -0.17(-2.29%)
Aug 18, 2016 7.210 7.430 7.160 7.420 145,724 +0.31(+4.36%)
Aug 17, 2016 7.230 7.230 7.060 7.110 123,354 -0.11(-1.52%)
Aug 16, 2016 7.000 7.272 6.990 7.220 220,657 +0.22(+3.14%)
Aug 15, 2016 6.940 7.000 6.880 7.000 120,923 +0.13(+1.89%)
Aug 12, 2016 6.790 6.920 6.780 6.870 120,590 +0.10(+1.48%)
Aug 11, 2016 6.680 6.865 6.680 6.770 144,380 +0.12(+1.80%)
Aug 10, 2016 6.740 6.850 6.640 6.650 97,567 -0.08(-1.19%)
Aug 09, 2016 6.710 6.860 6.690 6.730 61,815 +0.01(+0.15%)
Aug 08, 2016 6.700 6.850 6.700 6.720 110,657 +0.05(+0.75%)
Aug 05, 2016 6.500 6.820 6.500 6.670 253,799 +0.22(+3.41%)
Aug 04, 2016 6.360 6.500 6.360 6.450 74,479 +0.08(+1.26%)
Aug 03, 2016 6.230 6.390 6.210 6.370 83,925 +0.13(+2.08%)
Aug 02, 2016 6.180 6.290 6.130 6.240 73,458 +0.13(+2.13%)
Aug 01, 2016 6.250 6.280 6.110 6.110 72,468 -0.24(-3.78%)
Jul 29, 2016 6.250 6.360 6.210 6.350 52,893 +0.11(+1.76%)
Jul 28, 2016 6.290 6.330 6.212 6.240 66,189 -0.08(-1.27%)
Jul 27, 2016 6.380 6.480 6.170 6.320 78,432 -0.06(-0.94%)
Jul 26, 2016 6.170 6.410 6.170 6.380 63,224 +0.15(+2.41%)
Jul 25, 2016 6.490 6.500 6.220 6.230 92,011 -0.33(-5.03%)
Jul 22, 2016 6.450 6.580 6.420 6.560 174,066 +0.13(+2.02%)
Jul 21, 2016 6.440 6.590 6.350 6.430 102,122 -0.06(-0.92%)
Jul 20, 2016 6.200 6.510 6.190 6.490 154,589 +0.21(+3.34%)
Jul 19, 2016 6.460 6.495 6.230 6.280 118,108 -0.20(-3.09%)
Jul 18, 2016 6.290 6.490 6.260 6.480 214,688 +0.19(+3.02%)
Jul 15, 2016 6.130 6.334 6.080 6.290 168,268 +0.20(+3.28%)
Jul 14, 2016 5.850 6.130 5.850 6.090 120,014 +0.27(+4.64%)
Jul 13, 2016 5.860 5.970 5.750 5.820 64,559 -0.03(-0.51%)
Jul 12, 2016 5.780 5.930 5.750 5.850 82,090 +0.12(+2.09%)
Jul 11, 2016 5.830 5.860 5.700 5.730 83,064 -0.08(-1.38%)
Jul 08, 2016 5.850 5.800 5.800 5.810 92,287 +0.01(+0.17%)
Jul 07, 2016 5.920 6.040 5.750 5.800 157,198 +0.08(+1.40%)
Jul 06, 2016 5.380 5.740 5.380 5.720 88,947 +0.30(+5.54%)
Jul 05, 2016 5.450 5.470 5.380 5.420 52,696 -0.22(-3.90%)
Jul 01, 2016 5.570 5.640 5.640 5.640 15,300 +0.05(+0.89%)
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%)
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.