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

Birchcliff Energy (TSX: BIR )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2020 1.410 1.410 1.370 1.400 1,778,881 -0.02(-1.41%)
May 28, 2020 1.450 1.490 1.410 1.420 1,097,546 -0.05(-3.40%)
May 27, 2020 1.390 1.480 1.380 1.470 2,147,928 +0.07(+5.00%)
May 26, 2020 1.400 1.420 1.380 1.400 816,728 +0.03(+2.19%)
May 25, 2020 1.380 1.390 1.350 1.370 476,433 -0.01(-0.72%)
May 22, 2020 1.400 1.400 1.350 1.380 1,238,966 -0.04(-2.82%)
May 21, 2020 1.550 1.550 1.420 1.420 4,550,469 -0.12(-7.79%)
May 20, 2020 1.460 1.570 1.460 1.540 2,172,607 +0.11(+7.69%)
May 19, 2020 1.490 1.490 1.390 1.430 1,018,970 +0.06(+4.38%)
May 15, 2020 1.370 1.370 1.370 0 +0.10(+7.87%)
May 14, 2020 1.220 1.300 1.160 1.270 1,555,744 -0.02(-1.55%)
May 13, 2020 1.340 1.350 1.200 1.290 1,728,874 -0.07(-5.15%)
May 12, 2020 1.380 1.450 1.360 1.360 1,898,063 -0.01(-0.73%)
May 11, 2020 1.400 1.430 1.340 1.370 924,273 -0.06(-4.20%)
May 08, 2020 1.490 1.490 1.410 1.430 1,372,941 -0.06(-4.03%)
May 07, 2020 1.500 1.540 1.460 1.490 1,029,430 +0.04(+2.76%)
May 06, 2020 1.570 1.600 1.440 1.450 1,619,185 -0.13(-8.23%)
May 05, 2020 1.550 1.640 1.550 1.580 2,561,077 +0.09(+6.04%)
May 04, 2020 1.460 1.540 1.430 1.490 1,179,250 +0.00(+0.00%)
May 01, 2020 1.480 1.500 1.450 1.490 990,891 -0.04(-2.61%)
Apr 30, 2020 1.610 1.610 1.470 1.530 4,224,217 -0.05(-3.16%)
Apr 29, 2020 1.560 1.600 1.520 1.580 1,501,665 +0.10(+6.76%)
Apr 28, 2020 1.410 1.480 1.330 1.480 1,438,296 +0.12(+8.82%)
Apr 27, 2020 1.340 1.400 1.290 1.360 1,954,640 -0.03(-2.16%)
Apr 24, 2020 1.620 1.640 1.380 1.390 3,573,778 -0.19(-12.03%)
Apr 23, 2020 1.620 1.720 1.480 1.580 3,974,837 +0.01(+0.64%)
Apr 22, 2020 1.430 1.590 1.430 1.570 3,658,196 +0.18(+12.95%)
Apr 21, 2020 1.220 1.440 1.220 1.390 3,366,457 +0.08(+6.11%)
Apr 20, 2020 1.050 1.310 1.050 1.310 3,025,079 +0.16(+13.91%)
Apr 17, 2020 1.040 1.170 1.040 1.150 1,397,642 +0.05(+4.55%)
Apr 16, 2020 1.120 1.130 1.070 1.100 882,091 +0.01(+0.92%)
Apr 15, 2020 1.090 1.110 1.030 1.090 892,231 -0.04(-3.54%)
Apr 14, 2020 1.100 1.140 1.070 1.130 1,368,853 +0.01(+0.89%)
Apr 13, 2020 1.060 1.160 0.9900 1.120 1,892,344 +0.05(+4.67%)
Apr 09, 2020 1.070 1.070 1.070 0 -0.06(-5.31%)
Apr 08, 2020 0.9900 1.130 0.9700 1.130 1,403,123 +0.13(+13.00%)
Apr 07, 2020 0.9900 1.070 0.9500 1.000 2,508,648 +0.07(+7.53%)
Apr 06, 2020 0.8900 0.9500 0.8500 0.9300 1,426,997 +0.03(+3.33%)
Apr 03, 2020 0.9300 0.9300 0.8300 0.9000 1,600,787 +0.06(+7.14%)
Apr 02, 2020 0.8800 1.020 0.8100 0.8400 3,842,160 +0.04(+5.00%)
Apr 01, 2020 0.7600 0.8100 0.7200 0.8000 1,292,370 +0.02(+2.56%)
Mar 31, 2020 0.7900 0.8600 0.7800 0.7800 2,704,634 +0.00(+0.00%)
Mar 30, 2020 0.6400 0.7800 0.6400 0.7800 2,204,091 +0.13(+20.00%)
Mar 27, 2020 0.6500 0.6700 0.6200 0.6500 3,570,957 -0.06(-8.45%)
Mar 26, 2020 0.7700 0.8200 0.6700 0.7100 3,600,328 -0.03(-4.05%)
Mar 25, 2020 0.7300 0.8300 0.6900 0.7400 4,775,596 +0.06(+8.82%)
Mar 24, 2020 0.6500 0.7600 0.6100 0.6800 3,934,106 +0.09(+15.25%)
Mar 23, 2020 0.7200 0.7200 0.5900 0.5900 1,857,335 -0.14(-19.18%)
Mar 20, 2020 0.7900 0.8000 0.6500 0.7300 5,735,172 +0.04(+5.80%)
Mar 19, 2020 0.6700 0.7000 0.5800 0.6900 2,309,230 +0.05(+7.81%)
Mar 18, 2020 0.6500 0.6900 0.6100 0.6400 2,303,967 -0.08(-11.11%)
Mar 17, 2020 0.7000 0.7600 0.6300 0.7200 2,951,412 +0.07(+10.77%)
Mar 16, 2020 0.8000 0.8300 0.6500 0.6500 3,253,695 -0.26(-28.57%)
Mar 13, 2020 0.9500 0.9700 0.7700 0.9100 4,564,366 +0.08(+9.64%)
Mar 12, 2020 0.8900 0.9000 0.8000 0.8300 2,506,645 -0.14(-14.43%)
Mar 11, 2020 1.070 1.080 0.9400 0.9700 1,474,172 -0.13(-11.82%)
Mar 10, 2020 1.250 1.250 1.020 1.100 1,637,633 +0.04(+3.77%)
Mar 09, 2020 1.050 1.210 0.9700 1.060 3,604,067 -0.33(-23.74%)
Mar 06, 2020 1.400 1.450 1.380 1.390 1,397,111 -0.08(-5.44%)
Mar 05, 2020 1.470 1.490 1.420 1.470 730,258 -0.04(-2.65%)
Mar 04, 2020 1.530 1.550 1.480 1.510 662,963 +0.00(+0.00%)
Mar 03, 2020 1.670 1.670 1.500 1.510 2,132,176 -0.13(-7.93%)
Mar 02, 2020 1.540 1.640 1.490 1.640 2,474,822 +0.13(+8.61%)
Feb 28, 2020 1.420 1.510 1.400 1.510 2,277,902 +0.02(+1.34%)
Feb 27, 2020 1.500 1.500 1.420 1.490 2,083,348 -0.05(-3.25%)
Feb 26, 2020 1.530 1.580 1.510 1.540 1,181,212 -0.01(-0.65%)
Feb 25, 2020 1.620 1.620 1.500 1.550 1,465,866 -0.06(-3.73%)
Feb 24, 2020 1.670 1.670 1.590 1.610 2,636,566 -0.12(-6.94%)
Feb 21, 2020 1.750 1.750 1.700 1.730 676,787 -0.05(-2.81%)
Feb 20, 2020 1.770 1.800 1.730 1.780 1,458,848 +0.04(+2.30%)
Feb 19, 2020 1.720 1.800 1.710 1.740 2,840,703 +0.03(+1.75%)
Feb 18, 2020 1.730 1.750 1.690 1.710 2,290,282 -0.03(-1.72%)
Feb 14, 2020 1.740 1.740 1.740 0 +0.04(+2.35%)
Feb 13, 2020 1.750 1.750 1.680 1.700 1,922,493 -0.04(-2.30%)
Feb 12, 2020 1.750 1.770 1.690 1.740 845,524 +0.04(+2.35%)
Feb 11, 2020 1.720 1.730 1.680 1.700 1,091,346 +0.00(+0.00%)
Feb 10, 2020 1.720 1.730 1.700 1.700 1,102,193 -0.03(-1.73%)
Feb 07, 2020 1.740 1.740 1.700 1.730 1,233,080 -0.02(-1.14%)
Feb 06, 2020 1.790 1.790 1.730 1.750 1,082,091 -0.04(-2.23%)
Feb 05, 2020 1.780 1.850 1.760 1.790 2,357,158 +0.07(+4.07%)
Feb 04, 2020 1.760 1.760 1.700 1.720 1,497,397 +0.01(+0.58%)
Feb 03, 2020 1.770 1.800 1.710 1.710 1,720,585 -0.04(-2.29%)
Jan 31, 2020 1.800 1.800 1.720 1.750 1,350,916 -0.06(-3.31%)
Jan 30, 2020 1.850 1.870 1.780 1.810 1,680,811 -0.06(-3.21%)
Jan 29, 2020 1.850 1.960 1.850 1.870 2,379,592 +0.07(+3.89%)
Jan 28, 2020 1.780 1.840 1.760 1.800 5,613,210 +0.05(+2.86%)
Jan 27, 2020 1.730 1.770 1.700 1.750 1,343,483 -0.01(-0.57%)
Jan 24, 2020 1.800 1.800 1.710 1.760 4,797,573 -0.03(-1.68%)
Jan 23, 2020 2.010 2.010 1.770 1.790 5,858,118 -0.26(-12.68%)
Jan 22, 2020 2.100 2.100 2.050 2.050 884,764 -0.06(-2.84%)
Jan 21, 2020 2.120 2.170 2.090 2.110 352,072 -0.04(-1.86%)
Jan 20, 2020 2.110 2.160 2.110 2.150 331,145 +0.04(+1.90%)
Jan 17, 2020 2.220 2.220 2.110 2.110 811,128 -0.09(-4.09%)
Jan 16, 2020 2.190 2.240 2.190 2.200 1,032,880 +0.01(+0.46%)
Jan 15, 2020 2.300 2.300 2.190 2.190 872,742 -0.11(-4.78%)
Jan 14, 2020 2.440 2.440 2.300 2.300 592,482 -0.06(-2.54%)
Jan 13, 2020 2.330 2.370 2.270 2.360 571,573 +0.04(+1.72%)
Jan 10, 2020 2.400 2.400 2.320 2.320 1,892,997 -0.10(-4.13%)
Jan 09, 2020 2.380 2.440 2.320 2.420 625,603 +0.01(+0.41%)
Jan 08, 2020 2.500 2.520 2.340 2.410 1,153,407 -0.08(-3.21%)
Jan 07, 2020 2.510 2.510 2.450 2.490 976,890 -0.05(-1.97%)
Jan 06, 2020 2.550 2.560 2.480 2.540 715,337 +0.02(+0.79%)
Jan 03, 2020 2.560 2.580 2.480 2.520 820,791 +0.03(+1.20%)
Jan 02, 2020 2.610 2.650 2.480 2.490 758,073 -0.10(-3.86%)
Dec 31, 2019 2.590 2.590 2.590 0 +0.07(+2.78%)
Dec 30, 2019 2.530 2.580 2.510 2.520 480,845 -0.01(-0.40%)
Dec 27, 2019 2.610 2.610 2.510 2.530 514,118 -0.01(-0.39%)
Dec 24, 2019 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 23, 2019 2.470 2.570 2.450 2.530 985,058 +0.07(+2.85%)
Dec 20, 2019 2.510 2.510 2.430 2.460 1,016,830 -0.02(-0.81%)
Dec 19, 2019 2.440 2.510 2.420 2.480 1,036,095 +0.03(+1.22%)
Dec 18, 2019 2.520 2.530 2.450 2.450 829,497 -0.08(-3.16%)
Dec 17, 2019 2.450 2.540 2.420 2.530 1,213,973 +0.11(+4.55%)
Dec 16, 2019 2.410 2.420 2.380 2.420 618,056 +0.04(+1.68%)
Dec 13, 2019 2.420 2.450 2.350 2.380 894,195 -0.04(-1.65%)
Dec 12, 2019 2.330 2.470 2.330 2.420 1,420,470 +0.10(+4.31%)
Dec 11, 2019 2.390 2.390 2.280 2.320 1,123,311 -0.08(-3.33%)
Dec 10, 2019 2.420 2.430 2.360 2.400 1,454,344 +0.00(+0.00%)
Dec 09, 2019 2.410 2.440 2.350 2.400 1,452,260 -0.01(-0.41%)
Dec 06, 2019 2.300 2.440 2.270 2.410 2,004,180 +0.11(+4.78%)
Dec 05, 2019 2.230 2.350 2.230 2.300 1,559,047 +0.07(+3.14%)
Dec 04, 2019 2.130 2.250 2.130 2.230 933,500 +0.14(+6.70%)
Dec 03, 2019 2.120 2.140 2.050 2.090 798,901 -0.07(-3.24%)
Dec 02, 2019 2.210 2.260 2.140 2.160 782,745 -0.04(-1.82%)
Nov 29, 2019 2.200 2.240 2.160 2.200 1,518,462 -0.04(-1.79%)
Nov 28, 2019 2.210 2.260 2.210 2.240 713,794 -0.01(-0.44%)
Nov 27, 2019 2.200 2.270 2.150 2.250 1,135,146 +0.05(+2.27%)
Nov 26, 2019 2.170 2.240 2.160 2.200 1,356,868 +0.05(+2.33%)
Nov 25, 2019 2.040 2.170 2.010 2.150 3,620,172 +0.11(+5.39%)
Nov 22, 2019 2.080 2.120 2.030 2.040 1,599,252 -0.03(-1.45%)
Nov 21, 2019 2.030 2.070 2.000 2.070 2,227,029 +0.04(+1.97%)
Nov 20, 2019 1.990 2.060 1.980 2.030 1,921,642 +0.05(+2.53%)
Nov 19, 2019 2.030 2.040 1.970 1.980 1,002,724 -0.05(-2.46%)
Nov 18, 2019 2.190 2.190 2.020 2.030 1,537,684 -0.15(-6.88%)
Nov 15, 2019 2.200 2.270 2.170 2.180 2,447,631 -0.05(-2.24%)
Nov 14, 2019 2.200 2.270 2.190 2.230 827,081 +0.04(+1.83%)
Nov 13, 2019 2.220 2.230 2.170 2.190 464,235 -0.02(-0.90%)
Nov 12, 2019 2.220 2.330 2.210 2.210 697,101 -0.02(-0.90%)
Nov 11, 2019 2.200 2.250 2.200 2.230 854,688 -0.02(-0.89%)
Nov 08, 2019 2.280 2.290 2.200 2.250 696,697 -0.05(-2.17%)
Nov 07, 2019 2.260 2.310 2.240 2.300 1,228,246 +0.07(+3.14%)
Nov 06, 2019 2.290 2.290 2.180 2.230 844,346 -0.06(-2.62%)
Nov 05, 2019 2.320 2.450 2.270 2.290 1,336,043 +0.01(+0.44%)
Nov 04, 2019 2.180 2.320 2.180 2.280 1,354,119 +0.15(+7.04%)
Nov 01, 2019 2.040 2.140 2.040 2.130 698,002 +0.12(+5.97%)
Oct 31, 2019 2.140 2.150 2.000 2.010 1,109,914 -0.12(-5.63%)
Oct 30, 2019 2.240 2.270 2.110 2.130 608,165 -0.08(-3.62%)
Oct 29, 2019 2.030 2.240 2.010 2.210 2,149,007 +0.19(+9.41%)
Oct 28, 2019 2.000 2.130 2.000 2.020 949,733 +0.01(+0.50%)
Oct 25, 2019 2.030 2.040 1.970 2.010 1,626,105 -0.02(-0.99%)
Oct 24, 2019 2.050 2.080 2.010 2.030 525,512 +0.00(+0.00%)
Oct 23, 2019 2.010 2.050 1.990 2.030 1,056,307 +0.01(+0.50%)
Oct 22, 2019 2.010 2.100 1.960 2.020 402,592 +0.02(+1.00%)
Oct 21, 2019 1.930 2.050 1.930 2.000 382,248 +0.07(+3.63%)
Oct 18, 2019 2.040 2.040 1.930 1.930 472,102 -0.09(-4.46%)
Oct 17, 2019 2.050 2.060 1.980 2.020 515,418 -0.04(-1.94%)
Oct 16, 2019 2.030 2.080 2.010 2.060 484,962 +0.02(+0.98%)
Oct 15, 2019 2.050 2.160 2.010 2.040 443,291 +0.02(+0.99%)
Oct 11, 2019 2.020 2.020 2.020 0 +0.07(+3.59%)
Oct 10, 2019 1.960 1.970 1.910 1.950 1,196,733 +0.03(+1.56%)
Oct 09, 2019 2.010 2.010 1.910 1.920 860,533 -0.08(-4.00%)
Oct 08, 2019 2.100 2.110 1.990 2.000 873,147 -0.10(-4.76%)
Oct 07, 2019 2.210 2.210 2.070 2.100 663,844 -0.07(-3.23%)
Oct 04, 2019 2.140 2.190 2.040 2.170 1,206,083 +0.05(+2.36%)
Oct 03, 2019 2.000 2.130 1.980 2.120 675,727 +0.07(+3.41%)
Oct 02, 2019 2.000 2.070 1.950 2.050 1,108,268 -0.02(-0.97%)
Oct 01, 2019 2.150 2.190 2.020 2.070 941,558 -0.07(-3.27%)
Sep 30, 2019 2.170 2.170 2.110 2.140 498,753 -0.03(-1.38%)
Sep 27, 2019 2.130 2.220 2.100 2.170 770,699 +0.01(+0.46%)
Sep 26, 2019 2.130 2.190 2.070 2.160 622,464 +0.01(+0.47%)
Sep 25, 2019 2.150 2.230 2.120 2.150 1,036,806 -0.05(-2.27%)
Sep 24, 2019 2.350 2.350 2.190 2.200 887,701 -0.17(-7.17%)
Sep 23, 2019 2.340 2.430 2.340 2.370 1,176,615 +0.02(+0.85%)
Sep 20, 2019 2.230 2.390 2.160 2.350 10,443,653 +0.13(+5.86%)
Sep 19, 2019 2.280 2.300 2.190 2.220 1,674,834 -0.06(-2.63%)
Sep 18, 2019 2.400 2.400 2.240 2.280 2,216,318 -0.15(-6.17%)
Sep 17, 2019 2.430 2.480 2.320 2.430 2,294,308 +0.02(+0.83%)
Sep 16, 2019 2.570 2.570 2.380 2.410 3,385,957 +0.08(+3.43%)
Sep 13, 2019 2.320 2.360 2.240 2.330 2,825,718 +0.03(+1.30%)
Sep 12, 2019 2.170 2.320 2.140 2.300 1,606,058 +0.08(+3.60%)
Sep 11, 2019 2.280 2.290 2.170 2.220 1,400,779 +0.00(+0.00%)
Sep 10, 2019 2.130 2.260 2.130 2.220 2,251,900 +0.13(+6.22%)
Sep 09, 2019 2.120 2.140 2.090 2.090 1,528,986 +0.03(+1.46%)
Sep 06, 2019 2.030 2.090 1.950 2.060 2,011,308 +0.03(+1.48%)
Sep 05, 2019 1.920 2.090 1.900 2.030 1,749,786 +0.15(+7.98%)
Sep 04, 2019 1.850 1.910 1.810 1.880 1,939,010 +0.06(+3.30%)
Sep 03, 2019 1.760 1.840 1.710 1.820 1,187,303 +0.05(+2.82%)
Aug 30, 2019 1.770 1.770 1.770 0 -0.12(-6.35%)
Aug 29, 2019 1.910 1.940 1.870 1.890 1,851,478 +0.00(+0.00%)
Aug 28, 2019 1.800 1.930 1.800 1.890 1,830,326 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.690 1.760 2,413,393 -0.10(-5.38%)
Aug 26, 2019 1.960 1.970 1.860 1.860 1,730,325 -0.07(-3.63%)
Aug 23, 2019 2.100 2.100 1.920 1.930 4,212,260 -0.20(-9.39%)
Aug 22, 2019 2.160 2.210 2.100 2.130 1,550,388 -0.02(-0.93%)
Aug 21, 2019 2.230 2.250 2.130 2.150 1,554,908 -0.06(-2.71%)
Aug 20, 2019 2.100 2.300 2.040 2.210 2,964,371 +0.13(+6.25%)
Aug 19, 2019 2.030 2.090 1.980 2.080 2,732,526 +0.09(+4.52%)
Aug 16, 2019 1.950 2.000 1.940 1.990 2,177,800 +0.08(+4.19%)
Aug 15, 2019 2.110 2.110 1.900 1.910 4,012,180 -0.19(-9.05%)
Aug 14, 2019 2.280 2.280 2.100 2.100 1,437,654 -0.19(-8.30%)
Aug 13, 2019 2.180 2.330 2.160 2.290 752,096 +0.10(+4.57%)
Aug 12, 2019 2.360 2.360 2.180 2.190 895,614 -0.16(-6.81%)
Aug 09, 2019 2.370 2.380 2.320 2.350 300,386 +0.00(+0.00%)
Aug 08, 2019 2.360 2.390 2.310 2.350 442,229 +0.03(+1.29%)
Aug 07, 2019 2.340 2.390 2.290 2.320 701,887 -0.07(-2.93%)
Aug 06, 2019 2.470 2.500 2.310 2.390 1,232,300 -0.13(-5.16%)
Aug 02, 2019 2.520 2.520 2.520 0 -0.02(-0.79%)
Aug 01, 2019 2.630 2.650 2.430 2.540 1,376,976 -0.09(-3.42%)
Jul 31, 2019 2.660 2.680 2.610 2.630 1,508,733 +0.01(+0.38%)
Jul 30, 2019 2.540 2.670 2.520 2.620 870,294 +0.08(+3.15%)
Jul 29, 2019 2.630 2.630 2.530 2.540 582,325 -0.08(-3.05%)
Jul 26, 2019 2.720 2.760 2.600 2.620 991,156 -0.11(-4.03%)
Jul 25, 2019 2.850 2.850 2.690 2.730 811,614 -0.10(-3.53%)
Jul 24, 2019 2.910 2.920 2.790 2.830 587,797 -0.09(-3.08%)
Jul 23, 2019 3.020 3.040 2.900 2.920 474,133 -0.09(-2.99%)
Jul 22, 2019 2.990 3.050 2.930 3.010 722,875 +0.02(+0.67%)
Jul 19, 2019 2.880 3.010 2.870 2.990 980,027 +0.10(+3.46%)
Jul 18, 2019 2.860 2.900 2.850 2.890 506,614 +0.02(+0.70%)
Jul 17, 2019 2.830 2.920 2.820 2.870 899,691 +0.03(+1.06%)
Jul 16, 2019 2.830 2.850 2.790 2.840 576,375 +0.00(+0.00%)
Jul 15, 2019 2.710 2.870 2.680 2.840 3,347,953 +0.15(+5.58%)
Jul 12, 2019 2.700 2.720 2.680 2.690 321,660 +0.00(+0.00%)
Jul 11, 2019 2.750 2.750 2.670 2.690 407,510 -0.03(-1.10%)
Jul 10, 2019 2.720 2.730 2.660 2.720 1,543,567 +0.04(+1.49%)
Jul 09, 2019 2.750 2.770 2.650 2.680 648,974 -0.08(-2.90%)
Jul 08, 2019 2.690 2.770 2.690 2.760 1,091,913 +0.08(+2.99%)
Jul 05, 2019 2.650 2.680 2.640 2.680 336,129 +0.06(+2.29%)
Jul 04, 2019 2.600 2.620 2.560 2.620 145,979 +0.04(+1.55%)
Jul 03, 2019 2.590 2.600 2.550 2.580 475,297 +0.02(+0.78%)
Jul 02, 2019 2.620 2.630 2.540 2.560 658,104 -0.04(-1.54%)
Jun 28, 2019 2.600 2.600 2.600 0 -0.02(-0.76%)
Jun 27, 2019 2.730 2.730 2.600 2.620 602,181 -0.11(-4.03%)
Jun 26, 2019 2.700 2.760 2.690 2.730 1,189,509 +0.09(+3.41%)
Jun 25, 2019 2.690 2.730 2.640 2.640 670,428 -0.05(-1.86%)
Jun 24, 2019 2.720 2.730 2.630 2.690 540,783 -0.02(-0.74%)
Jun 21, 2019 2.830 2.830 2.680 2.710 719,027 -0.09(-3.21%)
Jun 20, 2019 2.810 2.860 2.760 2.800 759,339 +0.06(+2.19%)
Jun 19, 2019 2.840 2.850 2.700 2.740 648,012 -0.09(-3.18%)
Jun 18, 2019 2.790 2.850 2.730 2.830 736,561 +0.08(+2.91%)
Jun 17, 2019 2.710 2.810 2.680 2.750 756,812 +0.04(+1.48%)
Jun 14, 2019 2.760 2.760 2.650 2.710 586,106 -0.06(-2.17%)
Jun 13, 2019 2.820 2.830 2.740 2.770 517,571 +0.01(+0.36%)
Jun 12, 2019 2.770 2.820 2.750 2.760 1,423,058 -0.05(-1.78%)
Jun 11, 2019 2.880 2.900 2.790 2.810 1,155,491 -0.04(-1.40%)
Jun 10, 2019 3.000 3.000 2.840 2.850 851,028 -0.12(-4.04%)
Jun 07, 2019 3.000 3.010 2.960 2.970 436,158 -0.03(-1.00%)
Jun 06, 2019 3.020 3.070 2.910 3.000 753,314 -0.01(-0.33%)
Jun 05, 2019 3.110 3.120 2.970 3.010 719,950 -0.08(-2.59%)
Jun 04, 2019 3.070 3.140 3.010 3.090 1,011,108 +0.04(+1.31%)
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.