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

Obsidian Energy Ltd (NY: OBE )

7.160 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2018 4.988 5.298 4.955 5.005 105,956 -0.02(-0.39%)
Oct 30, 2018 5.110 5.110 4.900 5.025 86,448 -0.06(-1.21%)
Oct 29, 2018 5.411 5.411 5.055 5.086 135,058 -0.30(-5.64%)
Oct 26, 2018 5.460 5.530 5.390 5.390 60,342 -0.14(-2.52%)
Oct 25, 2018 5.397 5.600 5.397 5.529 64,623 +0.13(+2.45%)
Oct 24, 2018 5.482 5.651 5.390 5.397 50,426 -0.15(-2.64%)
Oct 23, 2018 5.600 5.600 5.390 5.543 64,372 -0.11(-1.91%)
Oct 22, 2018 5.793 5.793 5.600 5.651 30,455 -0.16(-2.73%)
Oct 19, 2018 5.530 5.810 5.530 5.810 73,814 +0.32(+5.81%)
Oct 18, 2018 5.527 5.667 5.391 5.491 88,393 -0.08(-1.52%)
Oct 17, 2018 5.754 5.774 5.554 5.575 75,570 -0.20(-3.45%)
Oct 16, 2018 5.670 5.837 5.622 5.775 51,242 +0.03(+0.50%)
Oct 15, 2018 5.936 5.936 5.460 5.746 214,388 -0.04(-0.74%)
Oct 12, 2018 6.055 6.125 5.740 5.789 115,985 -0.23(-3.84%)
Oct 11, 2018 6.161 6.188 5.950 6.020 158,781 -0.19(-3.08%)
Oct 10, 2018 6.335 6.335 6.161 6.211 119,075 -0.12(-1.96%)
Oct 09, 2018 6.237 6.341 6.202 6.335 58,806 +0.03(+0.46%)
Oct 08, 2018 6.440 6.479 6.300 6.306 77,614 -0.12(-1.86%)
Oct 05, 2018 6.447 6.559 6.405 6.426 86,757 -0.16(-2.45%)
Oct 04, 2018 6.463 6.822 6.463 6.588 90,566 -0.02(-0.23%)
Oct 03, 2018 6.423 6.679 6.380 6.603 120,242 +0.22(+3.49%)
Oct 02, 2018 6.640 6.720 6.370 6.380 172,072 -0.24(-3.66%)
Oct 01, 2018 6.650 6.720 6.612 6.623 75,654 -0.03(-0.41%)
Sep 28, 2018 6.720 6.825 6.629 6.650 52,471 -0.06(-0.84%)
Sep 27, 2018 6.650 6.738 6.650 6.706 40,760 +0.08(+1.25%)
Sep 26, 2018 6.874 6.994 6.580 6.623 56,773 -0.28(-4.12%)
Sep 25, 2018 7.000 7.140 6.874 6.908 86,792 -0.08(-1.10%)
Sep 24, 2018 6.720 7.000 6.644 6.985 192,207 +0.32(+4.82%)
Sep 21, 2018 6.545 6.685 6.510 6.664 53,214 +0.08(+1.28%)
Sep 20, 2018 6.650 6.650 6.544 6.580 21,286 -0.04(-0.64%)
Sep 19, 2018 6.490 6.650 6.470 6.623 48,518 +0.11(+1.73%)
Sep 18, 2018 6.281 6.543 6.281 6.510 51,786 +0.21(+3.33%)
Sep 17, 2018 6.440 6.510 6.300 6.300 144,476 -0.14(-2.17%)
Sep 14, 2018 6.510 6.580 6.440 6.440 48,085 -0.09(-1.33%)
Sep 13, 2018 6.531 6.657 6.510 6.527 27,774 -0.09(-1.32%)
Sep 12, 2018 6.456 6.686 6.456 6.614 65,536 +0.08(+1.28%)
Sep 11, 2018 6.510 6.580 6.440 6.531 54,981 +0.06(+1.00%)
Sep 10, 2018 6.573 6.720 6.440 6.467 52,726 -0.14(-2.14%)
Sep 07, 2018 6.580 6.650 6.475 6.608 51,457 -0.01(-0.13%)
Sep 06, 2018 6.659 6.817 6.616 6.616 96,835 -0.13(-1.95%)
Sep 05, 2018 6.937 7.000 6.720 6.748 67,201 -0.11(-1.63%)
Sep 04, 2018 6.875 6.930 6.783 6.860 69,007 -0.07(-1.01%)
Aug 31, 2018 6.930 6.930 6.930 0 -0.28(-3.88%)
Aug 30, 2018 7.350 7.420 7.210 7.210 59,714 -0.21(-2.83%)
Aug 29, 2018 7.420 7.490 7.350 7.420 45,938 +0.00(+0.00%)
Aug 28, 2018 7.560 7.560 7.350 7.420 52,068 -0.14(-1.85%)
Aug 27, 2018 7.560 7.560 7.420 7.560 40,819 +0.00(+0.00%)
Aug 24, 2018 7.350 7.560 7.210 7.560 156,100 +0.21(+2.86%)
Aug 23, 2018 7.210 7.350 7.070 7.350 74,876 +0.07(+0.96%)
Aug 22, 2018 7.140 7.350 7.071 7.280 86,688 +0.14(+1.96%)
Aug 21, 2018 7.000 7.210 7.000 7.140 88,667 +0.19(+2.75%)
Aug 20, 2018 7.000 7.070 6.804 6.949 132,339 +0.02(+0.27%)
Aug 17, 2018 6.790 6.930 6.790 6.930 34,614 +0.07(+1.02%)
Aug 16, 2018 6.650 6.930 6.580 6.860 51,347 +0.21(+3.14%)
Aug 15, 2018 6.891 6.891 6.580 6.651 138,467 -0.22(-3.21%)
Aug 14, 2018 6.720 6.930 6.662 6.872 116,736 +0.15(+2.26%)
Aug 13, 2018 6.790 6.901 6.685 6.720 74,098 -0.14(-2.04%)
Aug 10, 2018 6.720 6.860 6.720 6.860 79,585 +0.07(+0.99%)
Aug 09, 2018 6.741 6.859 6.675 6.793 116,070 +0.00(+0.05%)
Aug 08, 2018 6.860 7.070 6.723 6.789 230,786 -0.21(-3.01%)
Aug 07, 2018 7.350 7.350 7.000 7.000 270,140 -0.35(-4.76%)
Aug 06, 2018 7.280 7.420 7.210 7.350 93,343 +0.07(+0.96%)
Aug 03, 2018 7.210 7.350 7.140 7.280 222,100 +0.00(+0.00%)
Aug 02, 2018 7.490 7.490 7.140 7.280 279,509 -0.28(-3.70%)
Aug 01, 2018 7.420 7.560 7.420 7.560 98,054 +0.00(+0.00%)
Jul 31, 2018 7.420 7.560 7.420 7.560 86,940 +0.07(+0.93%)
Jul 30, 2018 7.350 7.700 7.280 7.490 236,409 +0.14(+1.90%)
Jul 27, 2018 7.350 7.490 7.280 7.350 36,357 +0.00(+0.00%)
Jul 26, 2018 7.420 7.420 7.351 7.350 78,265 -0.07(-0.94%)
Jul 25, 2018 7.210 7.420 7.210 7.420 67,700 +0.14(+1.92%)
Jul 24, 2018 7.280 7.420 7.210 7.280 66,953 +0.00(+0.00%)
Jul 23, 2018 7.350 7.420 7.210 7.280 66,239 +0.00(+0.00%)
Jul 20, 2018 7.350 7.490 7.280 7.280 102,704 -0.07(-0.95%)
Jul 19, 2018 7.280 7.630 7.280 7.350 79,969 +0.00(+0.00%)
Jul 18, 2018 7.350 7.420 7.140 7.350 111,059 -0.07(-0.94%)
Jul 17, 2018 7.560 7.630 7.280 7.420 392,700 -0.21(-2.75%)
Jul 16, 2018 7.840 7.910 7.560 7.630 163,155 -0.28(-3.54%)
Jul 13, 2018 7.770 7.980 7.770 7.910 60,746 +0.07(+0.89%)
Jul 12, 2018 7.840 7.910 7.801 7.840 102,590 +0.00(+0.00%)
Jul 11, 2018 7.980 8.260 7.770 7.840 236,643 -0.28(-3.45%)
Jul 10, 2018 7.980 8.120 7.840 8.120 253,523 +0.28(+3.57%)
Jul 09, 2018 7.910 8.050 7.770 7.840 184,551 -0.07(-0.88%)
Jul 06, 2018 7.840 8.050 7.770 7.910 149,367 +0.07(+0.89%)
Jul 05, 2018 7.980 7.980 7.792 7.840 115,600 -0.14(-1.75%)
Jul 03, 2018 7.980 7.980 7.980 0 +0.00(+0.00%)
Jul 02, 2018 7.840 8.050 7.777 7.980 90,665 +0.07(+0.88%)
Jun 29, 2018 7.630 7.980 7.630 7.910 185,132 +0.28(+3.67%)
Jun 28, 2018 7.840 7.980 7.567 7.630 222,661 -0.14(-1.80%)
Jun 27, 2018 7.560 7.910 7.560 7.770 205,991 +0.21(+2.78%)
Jun 26, 2018 7.420 7.700 7.420 7.560 166,654 +0.14(+1.89%)
Jun 25, 2018 7.490 7.700 7.350 7.420 119,023 -0.07(-0.93%)
Jun 22, 2018 7.560 7.770 7.420 7.490 171,691 +0.07(+0.94%)
Jun 21, 2018 7.560 7.700 7.455 7.420 150,193 -0.14(-1.85%)
Jun 20, 2018 7.700 7.910 7.560 7.560 81,193 -0.14(-1.82%)
Jun 19, 2018 7.770 7.840 7.630 7.700 219,613 -0.14(-1.79%)
Jun 18, 2018 7.700 8.050 7.700 7.840 283,318 +0.14(+1.82%)
Jun 15, 2018 7.910 7.700 7.700 171,086 -0.21(-2.65%)
Jun 14, 2018 8.330 8.330 7.840 7.910 175,247 -0.42(-5.04%)
Jun 13, 2018 8.120 8.330 8.050 8.330 111,302 +0.14(+1.71%)
Jun 12, 2018 8.120 8.330 8.050 8.190 163,352 +0.07(+0.86%)
Jun 11, 2018 7.980 8.120 7.847 8.120 107,646 +0.14(+1.75%)
Jun 08, 2018 8.120 8.120 7.938 7.980 51,596 -0.21(-2.56%)
Jun 07, 2018 7.910 8.260 7.910 8.190 180,373 +0.28(+3.54%)
Jun 06, 2018 7.910 103,985 +0.14(+1.80%)
Jun 05, 2018 7.490 7.980 7.490 7.770 120,923 +0.21(+2.78%)
Jun 04, 2018 7.770 7.910 7.490 7.560 223,431 -0.21(-2.70%)
Jun 01, 2018 7.910 7.980 7.770 7.770 86,347 -0.07(-0.89%)
May 31, 2018 7.910 8.050 7.840 7.840 77,632 -0.21(-2.61%)
May 30, 2018 7.840 8.120 7.824 8.050 104,117 +0.28(+3.60%)
May 29, 2018 7.630 7.840 7.560 7.770 105,400 +0.07(+0.91%)
May 25, 2018 7.700 7.700 7.700 0 -0.49(-5.98%)
May 24, 2018 8.260 8.322 8.120 8.190 137,563 -0.14(-1.68%)
May 23, 2018 8.470 8.505 8.155 8.330 134,986 -0.14(-1.65%)
May 22, 2018 8.400 8.680 8.320 8.470 270,278 +0.07(+0.83%)
May 21, 2018 8.330 8.470 8.120 8.400 105,918 +0.14(+1.69%)
May 18, 2018 8.400 8.470 8.190 8.260 208,621 -0.14(-1.67%)
May 17, 2018 8.120 8.540 8.050 8.400 501,719 +0.21(+2.56%)
May 16, 2018 8.120 8.190 7.980 8.190 143,297 +0.07(+0.86%)
May 15, 2018 7.980 8.120 7.910 8.120 186,019 +0.14(+1.75%)
May 14, 2018 7.980 8.120 7.980 7.980 188,131 +0.00(+0.00%)
May 11, 2018 7.910 8.190 7.770 7.980 478,430 -0.14(-1.72%)
May 10, 2018 8.120 8.229 7.980 8.120 166,577 +0.07(+0.87%)
May 09, 2018 8.190 8.365 8.050 8.050 212,058 -0.07(-0.86%)
May 08, 2018 7.995 8.260 7.770 8.120 339,171 +0.07(+0.87%)
May 07, 2018 8.120 8.400 7.980 8.050 180,944 +0.00(+0.00%)
May 04, 2018 7.980 8.120 7.910 8.050 109,762 +0.07(+0.88%)
May 03, 2018 7.980 8.120 7.700 7.980 128,785 -0.07(-0.87%)
May 02, 2018 7.630 8.120 7.560 8.050 130,013 +0.28(+3.60%)
May 01, 2018 7.700 7.875 7.490 7.770 207,580 -0.07(-0.89%)
Apr 30, 2018 7.840 7.980 7.770 7.840 155,190 +0.00(+0.00%)
Apr 27, 2018 8.120 8.190 7.840 7.840 141,174 -0.28(-3.45%)
Apr 26, 2018 8.190 8.260 8.120 8.120 107,320 -0.07(-0.85%)
Apr 25, 2018 7.630 8.190 7.630 8.190 254,967 +0.42(+5.41%)
Apr 24, 2018 7.980 8.190 7.770 7.770 184,522 -0.21(-2.63%)
Apr 23, 2018 7.840 7.980 7.700 7.980 154,617 +0.00(+0.00%)
Apr 20, 2018 7.980 7.980 7.910 7.980 155,357 -0.07(-0.87%)
Apr 19, 2018 7.910 8.190 7.910 8.050 119,660 +0.07(+0.88%)
Apr 18, 2018 7.840 8.050 7.839 7.980 234,481 +0.28(+3.64%)
Apr 17, 2018 7.560 7.840 7.490 7.700 150,468 +0.07(+0.92%)
Apr 16, 2018 7.630 7.770 7.420 7.630 147,649 +0.07(+0.93%)
Apr 13, 2018 7.630 7.840 7.560 7.560 187,730 -0.07(-0.92%)
Apr 12, 2018 7.700 7.770 7.560 7.630 90,027 -0.21(-2.68%)
Apr 11, 2018 7.560 7.840 7.490 7.840 376,648 +0.28(+3.70%)
Apr 10, 2018 7.420 7.770 7.350 7.560 150,941 +0.14(+1.89%)
Apr 09, 2018 7.560 7.630 7.350 7.420 120,348 -0.07(-0.93%)
Apr 06, 2018 7.420 7.700 7.357 7.490 204,926 +0.07(+0.94%)
Apr 05, 2018 7.280 7.700 7.280 7.420 140,425 +0.00(+0.00%)
Apr 04, 2018 7.210 7.420 7.000 7.420 127,236 +0.14(+1.92%)
Apr 03, 2018 7.280 7.280 7.000 7.280 102,388 +0.00(+0.00%)
Apr 02, 2018 7.140 7.910 7.000 7.280 695,015 +0.43(+6.24%)
Mar 29, 2018 6.852 6.852 6.852 0 +0.41(+6.29%)
Mar 28, 2018 6.370 6.651 6.312 6.447 182,009 -0.04(-0.54%)
Mar 27, 2018 6.650 6.775 6.490 6.482 109,764 -0.23(-3.44%)
Mar 26, 2018 6.825 7.000 6.519 6.713 89,007 -0.08(-1.23%)
Mar 23, 2018 6.894 7.140 6.720 6.796 175,573 -0.11(-1.54%)
Mar 22, 2018 7.140 7.140 6.696 6.903 276,990 -0.38(-5.18%)
Mar 21, 2018 6.650 7.280 6.545 7.280 638,427 +0.95(+15.07%)
Mar 20, 2018 6.370 6.474 6.301 6.327 128,774 -0.08(-1.29%)
Mar 19, 2018 6.580 6.580 6.279 6.409 136,448 -0.16(-2.39%)
Mar 16, 2018 6.475 6.635 6.331 6.566 83,515 +0.08(+1.26%)
Mar 15, 2018 6.488 6.580 6.370 6.484 118,141 +0.04(+0.68%)
Mar 14, 2018 6.557 6.649 6.371 6.440 133,587 -0.14(-2.20%)
Mar 13, 2018 6.615 6.841 6.545 6.585 135,672 -0.21(-3.02%)
Mar 12, 2018 6.650 6.821 6.539 6.790 192,339 +0.07(+1.06%)
Mar 09, 2018 6.720 6.790 6.385 6.719 314,826 +0.07(+1.07%)
Mar 08, 2018 6.650 6.895 6.531 6.647 374,995 -0.08(-1.25%)
Mar 07, 2018 6.889 6.731 860,630 -0.07(-1.08%)
Mar 06, 2018 6.930 6.930 6.731 6.805 192,914 -0.05(-0.66%)
Mar 05, 2018 6.580 6.930 6.318 6.850 126,006 +0.27(+4.13%)
Mar 02, 2018 6.300 6.758 6.174 6.579 309,835 +0.23(+3.62%)
Mar 01, 2018 6.475 6.597 6.230 6.349 301,958 -0.17(-2.62%)
Feb 28, 2018 6.793 6.905 6.509 6.520 191,387 -0.28(-4.08%)
Feb 27, 2018 7.280 7.280 6.723 6.797 224,343 -0.34(-4.80%)
Feb 26, 2018 7.000 7.140 6.958 7.140 94,114 +0.14(+2.00%)
Feb 23, 2018 6.860 7.000 6.733 7.000 106,871 +0.16(+2.30%)
Feb 22, 2018 6.843 121,863 +0.13(+1.91%)
Feb 21, 2018 7.070 7.070 6.651 6.714 123,862 -0.29(-4.08%)
Feb 20, 2018 7.000 7.175 6.931 7.000 175,891 +0.07(+1.01%)
Feb 16, 2018 6.930 6.930 6.930 0 -0.07(-1.00%)
Feb 15, 2018 7.140 7.140 6.620 7.000 277,866 -0.07(-0.99%)
Feb 14, 2018 6.623 7.140 6.419 7.070 268,849 +0.49(+7.47%)
Feb 13, 2018 6.372 6.696 6.370 6.579 246,489 +0.21(+3.24%)
Feb 12, 2018 6.230 6.720 6.230 6.372 187,082 +0.14(+2.32%)
Feb 09, 2018 6.335 6.402 5.947 6.228 456,408 -0.14(-2.23%)
Feb 08, 2018 6.633 6.749 6.370 6.370 312,368 -0.26(-3.96%)
Feb 07, 2018 6.860 6.901 6.558 6.633 253,170 -0.09(-1.30%)
Feb 06, 2018 6.650 6.917 6.580 6.720 277,641 -0.12(-1.71%)
Feb 05, 2018 7.000 7.000 6.803 6.837 522,211 -0.23(-3.30%)
Feb 02, 2018 7.140 7.316 6.896 7.070 453,828 -0.21(-2.88%)
Feb 01, 2018 7.280 7.420 7.210 7.280 270,296 +0.00(+0.00%)
Jan 31, 2018 7.350 7.490 7.070 7.280 302,206 -0.07(-0.95%)
Jan 30, 2018 7.700 7.700 7.630 7.350 566,914 -0.49(-6.25%)
Jan 29, 2018 8.260 8.260 7.700 7.840 390,581 -0.49(-5.88%)
Jan 26, 2018 8.190 8.330 8.050 8.330 249,240 +0.21(+2.59%)
Jan 25, 2018 8.120 8.330 8.050 8.120 263,667 +0.14(+1.75%)
Jan 24, 2018 8.050 8.225 7.910 7.980 355,034 -0.14(-1.72%)
Jan 23, 2018 8.190 8.190 7.980 8.120 184,458 +0.07(+0.87%)
Jan 22, 2018 8.190 8.400 8.015 8.050 300,314 -0.21(-2.54%)
Jan 19, 2018 8.330 8.372 8.190 8.260 301,872 -0.21(-2.48%)
Jan 18, 2018 8.400 8.471 8.330 8.470 251,182 +0.00(+0.00%)
Jan 17, 2018 8.610 8.610 8.400 8.470 427,405 -0.21(-2.42%)
Jan 16, 2018 8.960 8.960 8.540 8.680 367,688 +0.00(+0.00%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.07(-0.80%)
Jan 11, 2018 8.750 8.960 8.680 8.750 168,569 +0.00(+0.00%)
Jan 10, 2018 8.820 9.001 8.680 8.750 172,806 +0.00(+0.00%)
Jan 09, 2018 8.540 8.890 8.540 8.750 215,455 +0.07(+0.81%)
Jan 08, 2018 8.750 8.890 8.610 8.680 123,536 -0.14(-1.59%)
Jan 05, 2018 9.100 9.240 8.680 8.820 183,544 -0.35(-3.82%)
Jan 04, 2018 9.310 9.310 9.100 9.170 218,062 -0.14(-1.50%)
Jan 03, 2018 9.170 9.450 9.170 9.310 209,759 +0.14(+1.53%)
Jan 02, 2018 8.750 9.170 8.680 9.170 237,715 +0.49(+5.65%)
Dec 29, 2017 8.680 8.680 8.680 0 +0.14(+1.64%)
Dec 28, 2017 8.610 8.610 8.400 8.540 150,257 +0.07(+0.83%)
Dec 27, 2017 8.750 8.750 8.400 8.470 167,743 -0.21(-2.42%)
Dec 26, 2017 8.330 8.750 8.330 8.680 163,185 +0.07(+0.81%)
Dec 22, 2017 8.680 8.750 8.470 8.610 166,336 -0.14(-1.60%)
Dec 21, 2017 8.470 8.750 8.470 8.750 279,272 +0.28(+3.31%)
Dec 20, 2017 8.260 8.540 8.120 8.470 239,446 +0.21(+2.54%)
Dec 19, 2017 8.260 8.330 8.120 8.260 178,375 +0.00(+0.00%)
Dec 18, 2017 8.120 8.330 8.050 8.260 305,897 +0.14(+1.72%)
Dec 15, 2017 8.120 8.260 8.050 8.120 214,875 +0.00(+0.00%)
Dec 14, 2017 8.260 8.260 8.050 8.120 316,026 -0.14(-1.69%)
Dec 13, 2017 8.330 8.470 8.260 8.260 287,414 +0.00(+0.00%)
Dec 12, 2017 8.400 8.488 8.190 8.260 159,958 -0.14(-1.67%)
Dec 11, 2017 8.330 8.470 8.050 8.400 293,017 +0.07(+0.84%)
Dec 08, 2017 8.400 8.610 8.330 8.330 140,861 +0.00(+0.00%)
Dec 07, 2017 8.400 8.680 8.330 8.330 190,731 -0.21(-2.46%)
Dec 06, 2017 8.890 9.030 8.400 8.540 182,033 -0.35(-3.94%)
Dec 05, 2017 8.540 9.030 8.540 8.890 166,162 +0.28(+3.25%)
Dec 04, 2017 9.101 8.610 8.610 351,222 -0.49(-5.38%)
Dec 01, 2017 9.170 9.450 9.100 9.100 300,278 +0.21(+2.36%)
Nov 30, 2017 8.750 9.100 8.750 8.890 324,641 +0.07(+0.79%)
Nov 29, 2017 8.820 9.100 8.610 8.820 335,097 -0.07(-0.79%)
Nov 28, 2017 8.960 9.240 8.820 8.890 420,442 -0.21(-2.31%)
Nov 27, 2017 9.590 9.660 8.890 9.100 449,850 -0.49(-5.11%)
Nov 24, 2017 10.01 10.08 9.520 9.590 135,768 -0.07(-0.72%)
Nov 22, 2017 9.520 9.800 9.520 9.660 408,477 +0.35(+3.76%)
Nov 21, 2017 8.960 9.660 8.890 9.310 649,765 +0.49(+5.56%)
Nov 20, 2017 8.750 8.890 8.540 8.820 320,043 +0.14(+1.61%)
Nov 17, 2017 8.680 8.890 8.610 8.680 327,653 +0.07(+0.81%)
Nov 16, 2017 8.680 8.820 8.540 8.610 261,160 +0.07(+0.82%)
Nov 15, 2017 7.910 8.610 7.735 8.540 484,543 +0.42(+5.17%)
Nov 14, 2017 8.400 8.400 7.840 8.120 294,288 -0.35(-4.13%)
Nov 13, 2017 8.610 8.960 8.400 8.470 247,116 +0.00(+0.00%)
Nov 10, 2017 8.330 8.890 8.190 8.470 545,158 +0.07(+0.83%)
Nov 09, 2017 8.400 8.610 8.330 8.400 361,292 +0.00(+0.00%)
Nov 08, 2017 8.050 8.540 7.980 8.400 366,022 +0.21(+2.56%)
Nov 07, 2017 8.190 8.400 8.050 8.190 366,747 -0.14(-1.68%)
Nov 06, 2017 8.050 8.400 7.910 8.330 284,896 +0.28(+3.48%)
Nov 03, 2017 7.840 8.050 7.700 8.050 302,212 +0.21(+2.68%)
Nov 02, 2017 7.910 8.050 7.630 7.840 205,874 -0.07(-0.88%)
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.