Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peyto Energy TR UT (TSX: PEY )

15.29 -0.04 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 4.820 4.870 4.700 4.710 693,347 -0.19(-3.88%)
May 30, 2019 5.120 5.150 4.900 4.900 467,493 -0.24(-4.67%)
May 29, 2019 5.000 5.170 4.930 5.140 822,273 +0.10(+1.98%)
May 28, 2019 5.110 5.120 5.020 5.040 544,646 -0.06(-1.18%)
May 27, 2019 5.020 5.230 5.020 5.100 247,131 +0.06(+1.19%)
May 24, 2019 5.030 5.080 4.940 5.040 689,092 +0.06(+1.20%)
May 23, 2019 5.150 5.150 4.940 4.980 1,120,602 -0.26(-4.96%)
May 22, 2019 5.660 5.680 5.240 5.240 862,364 -0.45(-7.91%)
May 21, 2019 5.650 5.720 5.570 5.690 920,428 +0.04(+0.71%)
May 17, 2019 5.650 5.650 5.650 0 -0.07(-1.22%)
May 16, 2019 5.770 5.820 5.680 5.720 410,234 +0.00(+0.00%)
May 15, 2019 5.660 5.770 5.600 5.720 499,275 +0.02(+0.35%)
May 14, 2019 5.700 5.820 5.680 5.700 1,019,819 +0.04(+0.71%)
May 13, 2019 5.730 5.750 5.540 5.660 701,059 -0.07(-1.22%)
May 10, 2019 5.800 5.820 5.590 5.730 696,327 -0.05(-0.87%)
May 09, 2019 5.790 5.920 5.700 5.780 746,178 +0.03(+0.52%)
May 08, 2019 5.750 5.830 5.530 5.750 1,246,750 -0.04(-0.69%)
May 07, 2019 5.780 5.810 5.600 5.790 806,727 -0.03(-0.52%)
May 06, 2019 5.680 5.850 5.670 5.820 692,635 +0.09(+1.57%)
May 03, 2019 5.690 5.830 5.590 5.730 1,540,381 +0.08(+1.42%)
May 02, 2019 5.910 5.960 5.650 5.650 654,676 -0.33(-5.52%)
May 01, 2019 6.020 6.070 5.850 5.980 917,145 -0.07(-1.16%)
Apr 30, 2019 6.280 6.310 6.030 6.050 843,161 -0.17(-2.73%)
Apr 29, 2019 6.300 6.450 6.220 6.220 799,051 -0.04(-0.64%)
Apr 26, 2019 6.680 6.680 6.250 6.260 1,506,354 -0.42(-6.29%)
Apr 25, 2019 6.720 6.760 6.650 6.680 495,136 -0.03(-0.45%)
Apr 24, 2019 7.040 7.070 6.660 6.710 834,033 -0.30(-4.28%)
Apr 23, 2019 7.040 7.210 6.960 7.010 594,552 -0.05(-0.71%)
Apr 22, 2019 6.820 7.180 6.820 7.060 1,267,029 +0.33(+4.90%)
Apr 18, 2019 6.730 6.730 6.730 0 +0.02(+0.30%)
Apr 17, 2019 6.850 6.890 6.690 6.710 653,226 -0.11(-1.61%)
Apr 16, 2019 6.810 6.950 6.760 6.820 520,820 -0.01(-0.15%)
Apr 15, 2019 6.930 7.010 6.810 6.830 523,121 -0.12(-1.73%)
Apr 12, 2019 7.010 7.220 6.930 6.950 934,486 +0.07(+1.02%)
Apr 11, 2019 6.980 7.210 6.870 6.880 1,054,936 +0.05(+0.73%)
Apr 10, 2019 6.780 6.930 6.740 6.830 651,942 +0.08(+1.19%)
Apr 09, 2019 6.790 6.870 6.640 6.750 596,275 -0.04(-0.59%)
Apr 08, 2019 6.670 6.880 6.640 6.790 625,326 +0.17(+2.57%)
Apr 05, 2019 6.490 6.700 6.490 6.620 1,006,537 +0.17(+2.64%)
Apr 04, 2019 6.540 6.600 6.440 6.450 1,130,935 -0.04(-0.62%)
Apr 03, 2019 6.830 6.910 6.470 6.490 842,583 -0.34(-4.98%)
Apr 02, 2019 7.020 7.110 6.820 6.830 433,412 -0.18(-2.57%)
Apr 01, 2019 7.110 7.170 6.990 7.010 418,298 +0.02(+0.29%)
Mar 29, 2019 7.120 7.120 6.980 6.990 299,384 -0.09(-1.27%)
Mar 28, 2019 7.100 7.180 7.060 7.080 348,917 -0.09(-1.26%)
Mar 27, 2019 7.330 7.360 7.160 7.170 417,263 -0.16(-2.18%)
Mar 26, 2019 7.370 7.450 7.320 7.330 298,941 +0.04(+0.55%)
Mar 25, 2019 7.340 7.400 7.260 7.290 349,002 -0.11(-1.49%)
Mar 22, 2019 7.510 7.530 7.290 7.400 744,676 -0.17(-2.25%)
Mar 21, 2019 7.490 7.600 7.470 7.570 1,309,844 +0.06(+0.80%)
Mar 20, 2019 7.460 7.560 7.340 7.510 710,986 +0.06(+0.81%)
Mar 19, 2019 7.730 7.800 7.420 7.450 571,544 -0.22(-2.87%)
Mar 18, 2019 7.530 7.860 7.530 7.670 544,360 +0.15(+1.99%)
Mar 15, 2019 7.610 7.610 7.400 7.520 1,178,319 -0.09(-1.18%)
Mar 14, 2019 7.570 7.700 7.540 7.610 502,789 +0.04(+0.53%)
Mar 13, 2019 7.380 7.580 7.380 7.570 822,250 +0.23(+3.13%)
Mar 12, 2019 7.200 7.560 7.200 7.340 799,389 +0.13(+1.80%)
Mar 11, 2019 7.270 7.560 7.200 7.210 1,201,388 -0.08(-1.10%)
Mar 08, 2019 7.140 7.330 6.940 7.290 1,091,250 +0.11(+1.53%)
Mar 07, 2019 7.310 7.410 7.070 7.180 1,382,474 -0.32(-4.27%)
Mar 06, 2019 7.500 7.700 7.360 7.500 637,599 -0.05(-0.66%)
Mar 05, 2019 7.630 7.690 7.470 7.550 347,553 -0.04(-0.53%)
Mar 04, 2019 7.650 7.740 7.470 7.590 610,509 -0.02(-0.26%)
Mar 01, 2019 7.630 7.900 7.580 7.610 488,925 +0.02(+0.26%)
Feb 28, 2019 7.910 7.950 7.490 7.590 1,992,532 -0.29(-3.68%)
Feb 27, 2019 7.820 8.000 7.760 7.880 561,291 +0.07(+0.90%)
Feb 26, 2019 7.700 7.900 7.680 7.810 402,432 +0.09(+1.17%)
Feb 25, 2019 7.610 7.750 7.480 7.720 432,477 +0.11(+1.45%)
Feb 22, 2019 7.580 7.730 7.530 7.610 361,526 +0.08(+1.06%)
Feb 21, 2019 7.650 7.680 7.530 7.530 443,521 -0.12(-1.57%)
Feb 20, 2019 7.500 7.700 7.470 7.650 413,894 +0.07(+0.92%)
Feb 19, 2019 7.570 7.610 7.470 7.580 433,592 +0.03(+0.40%)
Feb 15, 2019 7.550 7.550 7.550 0 +0.29(+3.99%)
Feb 14, 2019 7.070 7.320 7.060 7.260 966,187 +0.15(+2.11%)
Feb 13, 2019 6.870 7.220 6.830 7.110 1,151,359 +0.24(+3.49%)
Feb 12, 2019 6.900 6.980 6.830 6.870 613,969 +0.09(+1.33%)
Feb 11, 2019 6.740 6.830 6.660 6.780 664,615 +0.00(+0.00%)
Feb 08, 2019 6.750 6.840 6.710 6.780 435,210 +0.03(+0.44%)
Feb 07, 2019 6.860 6.880 6.700 6.750 678,747 -0.10(-1.46%)
Feb 06, 2019 6.750 6.880 6.660 6.850 1,069,813 +0.09(+1.33%)
Feb 05, 2019 6.840 6.920 6.740 6.760 490,946 -0.08(-1.17%)
Feb 04, 2019 6.770 6.840 6.620 6.840 793,150 +0.02(+0.29%)
Feb 01, 2019 6.780 6.880 6.690 6.820 789,410 +0.06(+0.89%)
Jan 31, 2019 7.010 7.010 6.750 6.760 1,106,241 -0.29(-4.11%)
Jan 30, 2019 7.040 7.160 6.930 7.050 1,126,394 +0.06(+0.86%)
Jan 29, 2019 6.850 7.050 6.760 6.990 2,381,529 +0.19(+2.79%)
Jan 28, 2019 6.750 6.860 6.620 6.800 613,923 -0.05(-0.73%)
Jan 25, 2019 6.760 6.950 6.730 6.850 865,029 +0.14(+2.09%)
Jan 24, 2019 6.600 6.780 6.500 6.710 795,743 +0.17(+2.60%)
Jan 23, 2019 6.810 6.850 6.490 6.540 1,126,305 -0.19(-2.82%)
Jan 22, 2019 6.980 6.980 6.620 6.730 999,590 -0.29(-4.13%)
Jan 21, 2019 7.050 7.130 6.980 7.020 494,553 +0.02(+0.29%)
Jan 18, 2019 7.130 7.240 6.920 7.000 2,153,603 -0.08(-1.13%)
Jan 17, 2019 7.000 7.330 6.710 7.080 7,141,932 -0.85(-10.72%)
Jan 16, 2019 7.900 8.020 7.710 7.930 1,313,556 +0.00(+0.00%)
Jan 15, 2019 7.840 8.040 7.820 7.930 818,201 +0.13(+1.67%)
Jan 14, 2019 7.720 7.830 7.680 7.800 673,226 +0.01(+0.13%)
Jan 11, 2019 7.830 7.890 7.670 7.790 661,093 -0.08(-1.02%)
Jan 10, 2019 7.840 8.020 7.700 7.870 538,080 +0.10(+1.29%)
Jan 09, 2019 7.730 7.840 7.510 7.770 935,410 +0.16(+2.10%)
Jan 08, 2019 7.590 7.790 7.540 7.610 889,307 +0.06(+0.79%)
Jan 07, 2019 7.650 7.770 7.390 7.550 1,015,019 -0.27(-3.45%)
Jan 04, 2019 7.790 7.930 7.690 7.820 770,711 +0.23(+3.03%)
Jan 03, 2019 7.410 7.780 7.300 7.590 996,365 +0.19(+2.57%)
Jan 02, 2019 7.080 7.430 6.900 7.400 991,690 +0.32(+4.52%)
Dec 31, 2018 7.080 7.080 7.080 0 +0.05(+0.71%)
Dec 28, 2018 6.680 7.270 6.680 7.030 1,346,920 +0.37(+5.56%)
Dec 27, 2018 7.000 7.060 6.590 6.660 1,203,236 -0.22(-3.20%)
Dec 24, 2018 6.880 6.880 6.880 0 -0.17(-2.41%)
Dec 21, 2018 7.110 7.200 6.990 7.050 1,403,633 -0.12(-1.67%)
Dec 20, 2018 7.190 7.330 7.010 7.170 1,635,535 +0.00(+0.00%)
Dec 19, 2018 7.230 7.490 7.130 7.170 1,547,826 -0.04(-0.55%)
Dec 18, 2018 7.360 7.480 7.160 7.210 976,790 -0.15(-2.04%)
Dec 17, 2018 7.800 7.810 7.310 7.360 1,256,344 -0.48(-6.12%)
Dec 14, 2018 8.100 8.110 7.640 7.840 1,632,409 -0.32(-3.92%)
Dec 13, 2018 8.290 8.420 8.100 8.160 1,792,796 -0.18(-2.16%)
Dec 12, 2018 8.480 8.650 8.250 8.340 1,539,082 -0.07(-0.83%)
Dec 11, 2018 8.790 8.840 8.270 8.410 2,161,568 -0.30(-3.44%)
Dec 10, 2018 9.240 9.270 8.650 8.710 1,620,674 -0.60(-6.44%)
Dec 07, 2018 9.530 9.670 9.290 9.310 1,014,245 -0.07(-0.75%)
Dec 06, 2018 9.510 9.650 9.220 9.380 1,665,426 -0.25(-2.60%)
Dec 05, 2018 9.910 9.910 9.460 9.630 1,290,900 -0.30(-3.02%)
Dec 04, 2018 10.37 10.42 9.850 9.930 1,551,097 -0.34(-3.31%)
Dec 03, 2018 10.32 10.53 10.12 10.27 1,452,619 +0.13(+1.28%)
Nov 30, 2018 10.26 10.39 10.14 10.14 1,890,538 -0.25(-2.41%)
Nov 29, 2018 10.22 10.47 10.17 10.39 1,667,647 +0.13(+1.27%)
Nov 28, 2018 10.45 10.58 10.06 10.26 1,550,172 -0.18(-1.72%)
Nov 27, 2018 10.95 11.06 10.42 10.44 1,965,200 -0.54(-4.92%)
Nov 26, 2018 11.09 11.09 10.80 10.98 1,145,561 -0.02(-0.18%)
Nov 23, 2018 11.37 11.40 10.96 11.00 436,910 -0.52(-4.51%)
Nov 22, 2018 11.55 11.61 11.46 11.52 151,514 +0.03(+0.26%)
Nov 21, 2018 11.50 11.66 11.39 11.49 532,035 +0.08(+0.70%)
Nov 20, 2018 11.35 11.57 11.01 11.41 1,081,255 -0.09(-0.78%)
Nov 19, 2018 11.05 11.55 11.00 11.50 537,266 +0.43(+3.88%)
Nov 16, 2018 11.41 11.47 10.91 11.07 457,820 -0.28(-2.47%)
Nov 15, 2018 11.52 11.53 11.30 11.35 891,590 -0.25(-2.16%)
Nov 14, 2018 11.24 11.64 11.24 11.60 813,889 +0.53(+4.79%)
Nov 13, 2018 11.05 11.42 11.05 11.07 528,902 +0.04(+0.36%)
Nov 12, 2018 11.19 11.28 11.01 11.03 501,715 -0.13(-1.16%)
Nov 09, 2018 10.83 11.24 10.66 11.16 916,733 +0.22(+2.01%)
Nov 08, 2018 10.95 11.25 10.65 10.94 2,240,034 -0.54(-4.70%)
Nov 07, 2018 11.80 11.82 11.45 11.48 474,093 -0.23(-1.96%)
Nov 06, 2018 11.62 11.88 11.60 11.71 790,058 +0.16(+1.39%)
Nov 05, 2018 11.03 11.64 11.03 11.55 761,239 +0.59(+5.38%)
Nov 02, 2018 10.89 11.01 10.81 10.96 1,140,808 +0.09(+0.83%)
Nov 01, 2018 10.75 10.93 10.72 10.87 1,163,287 +0.13(+1.21%)
Oct 31, 2018 10.89 10.99 10.60 10.74 699,740 -0.05(-0.46%)
Oct 30, 2018 11.11 11.20 10.66 10.79 796,287 -0.36(-3.23%)
Oct 29, 2018 11.56 11.56 11.03 11.15 399,243 -0.34(-2.96%)
Oct 26, 2018 11.28 11.63 11.08 11.49 418,106 +0.13(+1.14%)
Oct 25, 2018 11.37 11.55 11.28 11.36 559,992 +0.02(+0.18%)
Oct 24, 2018 11.72 11.76 11.25 11.34 514,612 -0.27(-2.33%)
Oct 23, 2018 11.50 11.75 11.21 11.61 786,561 -0.07(-0.60%)
Oct 22, 2018 11.91 11.91 11.54 11.68 287,513 -0.21(-1.77%)
Oct 19, 2018 11.85 12.14 11.85 11.89 547,168 +0.11(+0.93%)
Oct 18, 2018 12.12 12.20 11.67 11.78 1,201,097 -0.47(-3.84%)
Oct 17, 2018 12.40 12.43 12.11 12.25 962,273 -0.14(-1.13%)
Oct 16, 2018 12.07 12.44 12.01 12.39 796,841 +0.35(+2.91%)
Oct 15, 2018 11.98 12.19 11.81 12.04 652,311 +0.06(+0.50%)
Oct 12, 2018 12.25 12.27 11.97 11.98 711,418 -0.12(-0.99%)
Oct 11, 2018 12.12 12.31 11.97 12.10 982,433 -0.07(-0.58%)
Oct 10, 2018 12.30 12.35 11.85 12.17 1,315,204 -0.08(-0.65%)
Oct 09, 2018 11.98 12.28 11.79 12.25 854,070 +0.42(+3.55%)
Oct 05, 2018 11.83 11.83 11.83 0 -0.02(-0.17%)
Oct 04, 2018 11.95 12.29 11.79 11.85 1,284,485 -0.12(-1.00%)
Oct 03, 2018 11.38 12.05 11.35 11.97 882,250 +0.68(+6.02%)
Oct 02, 2018 11.51 11.61 11.12 11.29 1,012,475 -0.19(-1.66%)
Oct 01, 2018 11.71 11.98 11.45 11.48 1,425,025 +0.35(+3.14%)
Sep 28, 2018 11.02 11.43 11.02 11.13 1,023,780 +0.14(+1.27%)
Sep 27, 2018 10.50 11.13 10.44 10.99 1,455,316 +0.49(+4.67%)
Sep 26, 2018 10.65 10.80 10.49 10.50 963,764 -0.20(-1.87%)
Sep 25, 2018 10.62 10.74 10.55 10.70 435,322 +0.14(+1.33%)
Sep 24, 2018 10.45 10.67 10.45 10.56 925,751 +0.18(+1.73%)
Sep 21, 2018 10.31 10.48 10.23 10.38 694,264 +0.11(+1.07%)
Sep 20, 2018 10.60 10.69 10.26 10.27 931,144 -0.28(-2.65%)
Sep 19, 2018 10.50 10.73 10.44 10.55 808,279 +0.06(+0.57%)
Sep 18, 2018 10.54 10.57 10.41 10.49 390,150 +0.02(+0.19%)
Sep 17, 2018 10.58 10.65 10.45 10.47 441,447 -0.03(-0.29%)
Sep 14, 2018 10.43 10.56 10.41 10.50 487,822 +0.07(+0.67%)
Sep 13, 2018 10.46 10.54 10.41 10.43 623,531 -0.04(-0.38%)
Sep 12, 2018 10.51 10.53 10.38 10.47 597,085 +0.05(+0.48%)
Sep 11, 2018 10.45 10.67 10.28 10.42 1,044,962 -0.07(-0.67%)
Sep 10, 2018 10.54 10.64 10.25 10.49 860,886 -0.01(-0.10%)
Sep 07, 2018 10.20 10.57 10.12 10.50 1,709,745 +0.24(+2.34%)
Sep 06, 2018 10.40 10.44 10.08 10.26 1,435,977 -0.14(-1.35%)
Sep 05, 2018 10.89 10.89 10.38 10.40 1,228,587 -0.37(-3.44%)
Sep 04, 2018 10.80 10.91 10.74 10.77 936,237 -0.05(-0.46%)
Aug 31, 2018 10.82 10.82 10.82 0 -0.09(-0.82%)
Aug 30, 2018 10.97 11.10 10.76 10.91 663,383 -0.14(-1.27%)
Aug 29, 2018 11.19 11.25 11.04 11.05 715,241 -0.13(-1.16%)
Aug 28, 2018 11.06 11.24 11.05 11.18 996,723 +0.12(+1.08%)
Aug 27, 2018 10.72 11.06 10.70 11.06 662,400 +0.31(+2.88%)
Aug 24, 2018 10.55 10.81 10.54 10.75 747,020 +0.26(+2.48%)
Aug 23, 2018 10.38 10.59 10.34 10.49 491,933 +0.08(+0.77%)
Aug 22, 2018 10.34 10.59 10.32 10.41 715,295 +0.14(+1.36%)
Aug 21, 2018 10.01 10.43 9.980 10.27 801,408 +0.31(+3.11%)
Aug 20, 2018 10.01 10.04 9.870 9.960 927,779 -0.02(-0.20%)
Aug 17, 2018 10.18 10.19 9.940 9.980 1,095,170 -0.14(-1.38%)
Aug 16, 2018 10.20 10.20 10.05 10.12 1,000,041 +0.01(+0.10%)
Aug 15, 2018 10.28 10.29 9.980 10.11 980,960 -0.21(-2.03%)
Aug 14, 2018 10.60 10.72 10.29 10.32 693,608 -0.20(-1.90%)
Aug 13, 2018 10.47 10.69 10.37 10.52 706,947 +0.04(+0.38%)
Aug 10, 2018 10.45 10.50 10.31 10.48 700,307 +0.00(+0.00%)
Aug 09, 2018 10.28 10.67 10.28 10.48 804,203 +0.12(+1.16%)
Aug 08, 2018 10.49 10.49 10.21 10.36 718,585 -0.13(-1.24%)
Aug 07, 2018 10.77 10.78 10.47 10.49 858,500 -0.17(-1.59%)
Aug 03, 2018 10.66 10.66 10.66 0 -0.08(-0.74%)
Aug 02, 2018 10.68 10.81 10.55 10.74 393,652 -0.01(-0.09%)
Aug 01, 2018 10.68 10.83 10.61 10.75 450,904 +0.03(+0.28%)
Jul 31, 2018 10.81 10.87 10.69 10.72 514,518 -0.10(-0.92%)
Jul 30, 2018 11.01 11.11 10.79 10.82 502,118 -0.17(-1.55%)
Jul 27, 2018 11.23 11.40 10.98 10.99 1,018,109 -0.21(-1.87%)
Jul 26, 2018 11.23 10.95 11.20 593,293 +0.26(+2.38%)
Jul 25, 2018 10.69 11.05 10.67 10.94 1,213,099 +0.29(+2.72%)
Jul 24, 2018 10.50 10.66 10.48 10.65 551,447 +0.18(+1.72%)
Jul 23, 2018 10.52 10.56 10.37 10.47 864,183 -0.09(-0.85%)
Jul 20, 2018 10.64 10.69 10.50 10.56 585,538 -0.05(-0.47%)
Jul 19, 2018 10.46 10.68 10.46 10.61 378,117 +0.12(+1.14%)
Jul 18, 2018 10.51 10.64 10.40 10.49 487,507 -0.03(-0.29%)
Jul 17, 2018 10.44 10.65 10.39 10.52 428,439 +0.05(+0.48%)
Jul 16, 2018 10.58 10.69 10.40 10.47 447,892 -0.16(-1.51%)
Jul 13, 2018 10.85 10.63 754,726 +0.19(+1.82%)
Jul 12, 2018 10.50 10.57 10.22 10.44 611,684 +0.01(+0.10%)
Jul 11, 2018 10.64 10.74 10.31 10.43 850,957 -0.22(-2.07%)
Jul 10, 2018 10.60 10.79 10.58 10.65 443,592 +0.12(+1.14%)
Jul 09, 2018 10.40 10.64 10.37 10.53 1,432,597 +0.24(+2.33%)
Jul 06, 2018 10.24 10.39 10.15 10.29 941,499 +0.01(+0.10%)
Jul 05, 2018 10.37 10.44 10.22 10.28 494,232 -0.06(-0.58%)
Jul 04, 2018 10.28 10.37 10.21 10.34 231,679 +0.06(+0.58%)
Jul 03, 2018 10.14 10.39 10.02 10.28 826,438 +0.16(+1.58%)
Jun 29, 2018 10.12 10.12 10.12 0 -0.04(-0.39%)
Jun 28, 2018 10.32 10.34 10.08 10.16 720,202 -0.16(-1.55%)
Jun 27, 2018 10.50 10.70 10.27 10.32 992,092 -0.03(-0.29%)
Jun 26, 2018 10.39 10.65 10.29 10.35 2,653,879 +0.10(+0.98%)
Jun 25, 2018 10.25 10.42 10.19 10.25 1,587,326 -0.01(-0.10%)
Jun 22, 2018 10.27 10.29 10.09 10.26 2,160,811 +0.15(+1.48%)
Jun 21, 2018 10.27 10.36 10.05 10.11 1,192,289 -0.17(-1.65%)
Jun 20, 2018 10.60 10.65 10.25 10.28 905,487 -0.22(-2.10%)
Jun 19, 2018 10.59 10.84 10.46 10.50 530,422 -0.26(-2.42%)
Jun 18, 2018 10.43 10.78 10.43 10.76 716,468 +0.30(+2.87%)
Jun 15, 2018 10.51 10.27 10.46 778,510 +0.04(+0.38%)
Jun 14, 2018 10.28 10.53 10.28 10.42 559,758 +0.23(+2.26%)
Jun 13, 2018 10.17 10.25 10.09 10.19 421,081 +0.00(+0.00%)
Jun 12, 2018 10.22 10.33 10.09 10.19 483,045 -0.06(-0.59%)
Jun 11, 2018 10.18 10.34 10.14 10.25 477,437 +0.07(+0.69%)
Jun 08, 2018 10.35 10.35 10.08 10.18 598,796 -0.19(-1.83%)
Jun 07, 2018 10.29 10.53 10.24 10.37 471,808 +0.13(+1.27%)
Jun 06, 2018 10.14 10.24 382,005 -0.02(-0.19%)
Jun 05, 2018 10.12 10.32 9.950 10.26 969,747 +0.11(+1.08%)
Jun 04, 2018 10.51 10.56 10.08 10.15 1,007,869 -0.34(-3.24%)
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.