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

Obsidian Energy Ltd (TSX: OBE )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 0.4100 0.4300 0.3900 0.3900 274,335 -0.03(-7.14%)
Apr 29, 2019 0.4300 0.4500 0.4200 0.4200 264,346 -0.02(-4.55%)
Apr 26, 2019 0.4500 0.4500 0.4400 0.4400 206,026 -0.03(-6.38%)
Apr 25, 2019 0.4600 0.4800 0.4600 0.4700 479,645 +0.00(+0.00%)
Apr 24, 2019 0.5100 0.5100 0.4700 0.4700 654,710 -0.04(-7.84%)
Apr 23, 2019 0.5000 0.5100 0.4800 0.5100 1,105,375 +0.03(+6.25%)
Apr 22, 2019 0.4400 0.4800 0.4400 0.4800 794,710 +0.05(+11.63%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 17, 2019 0.4100 0.4300 0.4000 0.4200 802,154 +0.01(+2.44%)
Apr 16, 2019 0.4000 0.4100 0.4000 0.4100 162,400 +0.02(+5.13%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 766,906 -0.02(-4.88%)
Apr 12, 2019 0.3900 0.4100 0.3900 0.4100 677,073 +0.02(+5.13%)
Apr 11, 2019 0.3800 0.4000 0.3800 0.3900 1,510,151 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.4000 0.3800 0.3900 637,916 +0.00(+0.00%)
Apr 09, 2019 0.3900 0.4000 0.3900 0.3900 105,386 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.4000 0.3800 0.3900 468,660 +0.02(+5.41%)
Apr 05, 2019 0.3700 0.3800 0.3600 0.3700 296,625 +0.01(+2.78%)
Apr 04, 2019 0.3700 0.3800 0.3600 0.3600 107,878 -0.01(-2.70%)
Apr 03, 2019 0.3600 0.3800 0.3600 0.3700 625,189 +0.01(+2.78%)
Apr 02, 2019 0.3600 0.3700 0.3500 0.3600 401,192 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 203,725 -0.01(-2.70%)
Mar 29, 2019 0.3900 0.3900 0.3700 0.3700 737,620 -0.02(-5.13%)
Mar 28, 2019 0.3800 0.3900 0.3700 0.3900 289,182 +0.00(+0.00%)
Mar 27, 2019 0.3900 0.3900 0.3800 0.3900 698,628 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3900 0.3900 508,510 +0.01(+2.63%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3800 836,983 -0.02(-5.00%)
Mar 22, 2019 0.4300 0.4300 0.3900 0.4000 594,385 -0.02(-4.76%)
Mar 21, 2019 0.4000 0.4500 0.4000 0.4200 1,818,389 +0.02(+5.00%)
Mar 20, 2019 0.3900 0.4000 0.3900 0.4000 1,430,104 +0.02(+5.26%)
Mar 19, 2019 0.3900 0.4000 0.3800 0.3800 788,454 +0.00(+0.00%)
Mar 18, 2019 0.3900 0.3900 0.3800 0.3800 354,030 -0.01(-2.56%)
Mar 15, 2019 0.3900 0.4000 0.3800 0.3900 8,104,605 +0.00(+0.00%)
Mar 14, 2019 0.4000 0.4000 0.3900 0.3900 398,932 -0.01(-2.50%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.4000 987,704 -0.01(-2.44%)
Mar 12, 2019 0.4100 0.4100 0.3900 0.4100 1,690,161 +0.01(+2.50%)
Mar 11, 2019 0.4000 0.4100 0.3900 0.4000 726,961 +0.00(+0.00%)
Mar 08, 2019 0.4100 0.4300 0.3800 0.4000 1,219,727 -0.01(-2.44%)
Mar 07, 2019 0.4600 0.4700 0.4000 0.4100 1,364,114 -0.06(-12.77%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4700 459,478 -0.02(-4.08%)
Mar 05, 2019 0.4900 0.5000 0.4700 0.4900 604,438 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5300 0.4900 0.4900 697,583 -0.01(-2.00%)
Mar 01, 2019 0.4600 0.5100 0.4600 0.5000 654,637 +0.04(+8.70%)
Feb 28, 2019 0.4800 0.4800 0.4600 0.4600 345,869 -0.01(-2.13%)
Feb 27, 2019 0.4600 0.4900 0.4600 0.4700 256,813 +0.01(+2.17%)
Feb 26, 2019 0.4600 0.4600 0.4500 0.4600 304,593 +0.00(+0.00%)
Feb 25, 2019 0.4700 0.4700 0.4600 0.4600 583,082 -0.01(-2.13%)
Feb 22, 2019 0.4800 0.4900 0.4700 0.4700 396,125 -0.02(-4.08%)
Feb 21, 2019 0.4900 0.4900 0.4800 0.4900 467,756 +0.00(+0.00%)
Feb 20, 2019 0.4900 0.5000 0.4800 0.4900 668,408 -0.01(-2.00%)
Feb 19, 2019 0.4900 0.5100 0.4800 0.5000 344,963 +0.01(+2.04%)
Feb 15, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 14, 2019 0.4900 0.5000 0.4800 0.4900 371,915 +0.01(+2.08%)
Feb 13, 2019 0.4900 0.5100 0.4800 0.4800 289,617 -0.01(-2.04%)
Feb 12, 2019 0.5200 0.5200 0.4900 0.4900 287,191 -0.03(-5.77%)
Feb 11, 2019 0.4500 0.5300 0.4500 0.5200 938,257 +0.08(+18.18%)
Feb 08, 2019 0.4500 0.4500 0.4400 0.4400 296,236 +0.00(+0.00%)
Feb 07, 2019 0.4700 0.4700 0.4400 0.4400 292,612 -0.03(-6.38%)
Feb 06, 2019 0.4700 0.4800 0.4600 0.4700 217,393 -0.01(-2.08%)
Feb 05, 2019 0.4900 0.5000 0.4800 0.4800 163,465 -0.02(-4.00%)
Feb 04, 2019 0.5100 0.5100 0.4900 0.5000 218,510 -0.01(-1.96%)
Feb 01, 2019 0.5300 0.5300 0.5000 0.5100 106,117 -0.02(-3.77%)
Jan 31, 2019 0.5200 0.5500 0.5000 0.5300 548,014 +0.00(+0.00%)
Jan 30, 2019 0.5600 0.5800 0.4900 0.5300 1,001,791 -0.02(-3.64%)
Jan 29, 2019 0.5600 0.5800 0.5500 0.5500 66,729 -0.01(-1.79%)
Jan 28, 2019 0.5600 0.5900 0.5600 0.5600 95,257 -0.02(-3.45%)
Jan 25, 2019 0.6000 0.6100 0.5800 0.5800 174,157 -0.02(-3.33%)
Jan 24, 2019 0.5800 0.6200 0.5700 0.6000 163,702 +0.01(+1.69%)
Jan 23, 2019 0.6000 0.6100 0.5900 0.5900 69,095 +0.00(+0.00%)
Jan 22, 2019 0.6300 0.6300 0.5900 0.5900 263,754 -0.04(-6.35%)
Jan 21, 2019 0.6400 0.6400 0.6200 0.6300 56,337 -0.01(-1.56%)
Jan 18, 2019 0.6200 0.6500 0.6200 0.6400 266,585 +0.02(+3.23%)
Jan 17, 2019 0.6200 0.6400 0.6200 0.6200 235,436 -0.02(-3.13%)
Jan 16, 2019 0.6400 0.6400 0.6200 0.6400 183,734 +0.00(+0.00%)
Jan 15, 2019 0.6500 0.6700 0.6400 0.6400 66,692 +0.00(+0.00%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 224,717 -0.04(-5.88%)
Jan 11, 2019 0.6600 0.6900 0.6600 0.6800 90,655 -0.01(-1.45%)
Jan 10, 2019 0.6800 0.6900 0.6500 0.6900 110,860 +0.01(+1.47%)
Jan 09, 2019 0.6800 0.6800 0.6400 0.6800 160,490 +0.04(+6.25%)
Jan 08, 2019 0.6900 0.6900 0.6300 0.6400 235,385 -0.05(-7.25%)
Jan 07, 2019 0.7100 0.7200 0.6900 0.6900 294,229 +0.00(+0.00%)
Jan 04, 2019 0.6500 0.7400 0.6500 0.6900 675,173 +0.04(+6.15%)
Jan 03, 2019 0.6400 0.6600 0.6100 0.6500 463,907 +0.05(+8.33%)
Jan 02, 2019 0.5200 0.6300 0.5200 0.6000 583,114 +0.09(+17.65%)
Dec 31, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 28, 2018 0.4900 0.5000 0.4600 0.4900 457,041 +0.00(+0.00%)
Dec 27, 2018 0.4700 0.5000 0.4300 0.4900 494,630 +0.02(+4.26%)
Dec 24, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 21, 2018 0.5100 0.5300 0.4700 0.4700 855,404 -0.05(-9.62%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 230,094 -0.03(-5.45%)
Dec 19, 2018 0.6000 0.6000 0.5500 0.5500 262,093 -0.01(-1.79%)
Dec 18, 2018 0.5900 0.6300 0.5600 0.5600 467,911 -0.03(-5.08%)
Dec 17, 2018 0.6000 0.6200 0.5800 0.5900 369,242 -0.01(-1.67%)
Dec 14, 2018 0.6200 0.6300 0.5900 0.6000 480,772 -0.04(-6.25%)
Dec 13, 2018 0.6500 0.6500 0.6400 0.6400 151,089 -0.03(-4.48%)
Dec 12, 2018 0.6600 0.6800 0.6600 0.6700 272,969 +0.02(+3.08%)
Dec 11, 2018 0.6400 0.6600 0.6400 0.6500 156,025 +0.01(+1.56%)
Dec 10, 2018 0.6800 0.6800 0.6300 0.6400 211,038 -0.02(-3.03%)
Dec 07, 2018 0.6700 0.7100 0.6600 0.6600 250,158 +0.00(+0.00%)
Dec 06, 2018 0.7000 0.7100 0.6500 0.6600 403,388 -0.05(-7.04%)
Dec 05, 2018 0.6800 0.7300 0.6800 0.7100 361,928 +0.01(+1.43%)
Dec 04, 2018 0.7100 0.7400 0.6900 0.7000 368,590 -0.01(-1.41%)
Dec 03, 2018 0.6800 0.7200 0.6800 0.7100 392,627 +0.04(+5.97%)
Nov 30, 2018 0.6400 0.6700 0.6100 0.6700 402,211 +0.03(+4.69%)
Nov 29, 2018 0.6300 0.6500 0.6200 0.6400 136,947 +0.02(+3.23%)
Nov 28, 2018 0.6400 0.6500 0.6200 0.6200 243,296 -0.01(-1.59%)
Nov 27, 2018 0.6600 0.6700 0.6300 0.6300 336,112 -0.06(-8.70%)
Nov 26, 2018 0.7000 0.7100 0.6600 0.6900 414,703 -0.01(-1.43%)
Nov 23, 2018 0.7100 0.7100 0.6900 0.7000 249,554 -0.04(-5.41%)
Nov 22, 2018 0.7600 0.7600 0.7300 0.7400 55,050 -0.03(-3.90%)
Nov 21, 2018 0.7300 0.7700 0.7200 0.7700 184,224 +0.04(+5.48%)
Nov 20, 2018 0.7700 0.7900 0.7000 0.7300 308,707 -0.07(-8.75%)
Nov 19, 2018 0.7700 0.8100 0.7700 0.8000 242,496 +0.00(+0.00%)
Nov 16, 2018 0.7100 0.8300 0.7000 0.8000 446,397 +0.08(+11.11%)
Nov 15, 2018 0.7200 0.7200 0.6700 0.7200 487,808 +0.02(+2.86%)
Nov 14, 2018 0.7000 0.7300 0.6900 0.7000 433,478 +0.00(+0.00%)
Nov 13, 2018 0.7300 0.7600 0.6900 0.7000 679,873 -0.03(-4.11%)
Nov 12, 2018 0.8400 0.8400 0.7200 0.7300 320,444 -0.09(-10.98%)
Nov 09, 2018 0.8900 0.8900 0.8200 0.8200 522,789 -0.07(-7.87%)
Nov 08, 2018 0.9100 0.9100 0.8900 0.8900 227,367 -0.05(-5.32%)
Nov 07, 2018 0.9400 0.9400 0.9000 0.9400 217,192 -0.03(-3.09%)
Nov 06, 2018 0.9400 0.9700 0.9200 0.9700 135,287 +0.02(+2.11%)
Nov 05, 2018 0.8800 0.9700 0.8800 0.9500 345,662 +0.04(+4.40%)
Nov 02, 2018 0.9800 0.9800 0.8800 0.9100 420,485 -0.06(-6.19%)
Nov 01, 2018 0.9800 0.9800 0.9300 0.9700 241,014 +0.01(+1.04%)
Oct 31, 2018 0.9400 0.9900 0.9400 0.9600 104,773 +0.02(+2.13%)
Oct 30, 2018 0.9400 0.9500 0.9200 0.9400 119,818 -0.01(-1.05%)
Oct 29, 2018 1.010 1.010 0.9500 0.9500 358,401 -0.07(-6.86%)
Oct 26, 2018 1.030 1.030 1.010 1.020 103,720 -0.01(-0.97%)
Oct 25, 2018 1.010 1.040 1.010 1.030 114,777 +0.02(+1.98%)
Oct 24, 2018 1.050 1.050 0.9900 1.010 392,722 -0.02(-1.94%)
Oct 23, 2018 1.020 1.050 1.000 1.030 276,637 +0.01(+0.98%)
Oct 22, 2018 1.070 1.080 1.020 1.020 648,524 -0.06(-5.56%)
Oct 19, 2018 1.020 1.090 1.020 1.080 322,495 +0.06(+5.88%)
Oct 18, 2018 1.020 1.050 1.000 1.020 185,347 +0.01(+0.99%)
Oct 17, 2018 1.090 1.090 1.010 1.010 287,569 -0.05(-4.72%)
Oct 16, 2018 1.070 1.080 1.040 1.060 115,250 +0.01(+0.95%)
Oct 15, 2018 1.070 1.090 1.010 1.050 367,608 -0.02(-1.87%)
Oct 12, 2018 1.130 1.130 1.070 1.070 407,430 -0.05(-4.46%)
Oct 11, 2018 1.120 1.150 1.100 1.120 294,447 -0.04(-3.45%)
Oct 10, 2018 1.150 1.170 1.150 1.160 210,543 -0.02(-1.69%)
Oct 09, 2018 1.140 1.180 1.140 1.180 154,297 +0.00(+0.00%)
Oct 05, 2018 1.180 1.180 1.180 0 -0.03(-2.48%)
Oct 04, 2018 1.220 1.260 1.200 1.210 123,198 -0.01(-0.82%)
Oct 03, 2018 1.190 1.220 1.170 1.220 101,420 +0.05(+4.27%)
Oct 02, 2018 1.220 1.230 1.170 1.170 172,658 -0.05(-4.10%)
Oct 01, 2018 1.230 1.250 1.210 1.220 145,129 +0.01(+0.83%)
Sep 28, 2018 1.270 1.270 1.210 1.210 307,196 -0.05(-3.97%)
Sep 27, 2018 1.270 1.270 1.240 1.260 85,407 +0.04(+3.28%)
Sep 26, 2018 1.260 1.270 1.220 1.220 168,591 -0.07(-5.43%)
Sep 25, 2018 1.300 1.310 1.280 1.290 95,011 -0.01(-0.77%)
Sep 24, 2018 1.250 1.300 1.230 1.300 247,995 +0.05(+4.00%)
Sep 21, 2018 1.210 1.250 1.210 1.250 416,535 +0.04(+3.31%)
Sep 20, 2018 1.220 1.230 1.210 1.210 176,266 -0.01(-0.82%)
Sep 19, 2018 1.190 1.240 1.190 1.220 202,584 +0.01(+0.83%)
Sep 18, 2018 1.180 1.220 1.170 1.210 439,435 +0.06(+5.22%)
Sep 17, 2018 1.200 1.220 1.150 1.150 330,421 -0.06(-4.96%)
Sep 14, 2018 1.210 1.220 1.200 1.210 204,890 -0.02(-1.63%)
Sep 13, 2018 1.210 1.240 1.210 1.230 97,320 +0.00(+0.00%)
Sep 12, 2018 1.230 1.240 1.210 1.230 170,568 +0.01(+0.82%)
Sep 11, 2018 1.210 1.230 1.200 1.220 121,691 +0.02(+1.67%)
Sep 10, 2018 1.240 1.260 1.200 1.200 244,845 -0.04(-3.23%)
Sep 07, 2018 1.240 1.260 1.220 1.240 149,827 +0.00(+0.00%)
Sep 06, 2018 1.260 1.300 1.240 1.240 344,907 -0.02(-1.59%)
Sep 05, 2018 1.260 1.300 1.260 1.260 171,150 -0.03(-2.33%)
Sep 04, 2018 1.290 1.310 1.270 1.290 126,417 +0.01(+0.78%)
Aug 31, 2018 1.280 1.280 1.280 0 -0.05(-3.76%)
Aug 30, 2018 1.370 1.370 1.330 1.330 25,977 -0.03(-2.21%)
Aug 29, 2018 1.350 1.380 1.350 1.360 118,747 +0.00(+0.00%)
Aug 28, 2018 1.390 1.390 1.360 1.360 164,717 -0.04(-2.86%)
Aug 27, 2018 1.390 1.410 1.390 1.400 60,332 -0.01(-0.71%)
Aug 24, 2018 1.360 1.410 1.360 1.410 207,155 +0.04(+2.92%)
Aug 23, 2018 1.340 1.380 1.330 1.370 327,290 +0.01(+0.74%)
Aug 22, 2018 1.300 1.360 1.300 1.360 184,838 +0.04(+3.03%)
Aug 21, 2018 1.300 1.340 1.300 1.320 94,927 +0.02(+1.54%)
Aug 20, 2018 1.300 1.320 1.280 1.300 61,834 +0.00(+0.00%)
Aug 17, 2018 1.270 1.300 1.270 1.300 38,672 +0.00(+0.00%)
Aug 16, 2018 1.240 1.300 1.240 1.300 147,217 +0.03(+2.36%)
Aug 15, 2018 1.250 1.290 1.240 1.270 271,009 +0.00(+0.00%)
Aug 14, 2018 1.250 1.290 1.250 1.270 122,780 +0.02(+1.60%)
Aug 13, 2018 1.260 1.280 1.250 1.250 165,191 -0.02(-1.57%)
Aug 10, 2018 1.250 1.290 1.250 1.270 103,204 +0.02(+1.60%)
Aug 09, 2018 1.250 1.270 1.250 1.250 170,480 +0.00(+0.00%)
Aug 08, 2018 1.300 1.310 1.250 1.250 625,688 -0.06(-4.58%)
Aug 07, 2018 1.350 1.360 1.300 1.310 955,708 -0.03(-2.24%)
Aug 03, 2018 1.340 1.340 1.340 0 -0.02(-1.47%)
Aug 02, 2018 1.370 1.410 1.330 1.360 506,900 -0.03(-2.16%)
Aug 01, 2018 1.370 1.400 1.370 1.390 63,656 +0.00(+0.00%)
Jul 31, 2018 1.360 1.400 1.360 1.390 171,359 -0.01(-0.71%)
Jul 30, 2018 1.370 1.420 1.360 1.400 305,967 +0.01(+0.72%)
Jul 27, 2018 1.380 1.390 1.360 1.390 120,600 +0.00(+0.00%)
Jul 26, 2018 1.390 1.390 1.360 1.390 102,517 +0.01(+0.72%)
Jul 25, 2018 1.370 1.380 1.360 1.380 58,111 +0.00(+0.00%)
Jul 24, 2018 1.360 1.390 1.360 1.380 155,575 +0.02(+1.47%)
Jul 23, 2018 1.360 1.370 1.350 1.360 191,941 +0.00(+0.00%)
Jul 20, 2018 1.400 1.410 1.360 1.360 197,718 -0.03(-2.16%)
Jul 19, 2018 1.380 1.440 1.380 1.390 116,804 +0.02(+1.46%)
Jul 18, 2018 1.380 1.400 1.360 1.370 159,856 -0.01(-0.72%)
Jul 17, 2018 1.410 1.430 1.370 1.380 475,647 -0.03(-2.13%)
Jul 16, 2018 1.470 1.480 1.410 1.410 238,307 -0.08(-5.37%)
Jul 13, 2018 1.480 1.490 1.470 1.490 172,524 +0.02(+1.36%)
Jul 12, 2018 1.480 1.480 1.470 1.470 409,736 +0.00(+0.00%)
Jul 11, 2018 1.520 1.530 1.460 1.470 420,676 -0.06(-3.92%)
Jul 10, 2018 1.490 1.530 1.460 1.530 655,347 +0.04(+2.68%)
Jul 09, 2018 1.470 1.500 1.460 1.490 361,089 +0.02(+1.36%)
Jul 06, 2018 1.470 1.500 1.460 1.470 388,530 +0.01(+0.68%)
Jul 05, 2018 1.470 1.490 1.460 1.460 169,136 -0.02(-1.35%)
Jul 04, 2018 1.490 1.500 1.480 1.480 88,138 -0.03(-1.99%)
Jul 03, 2018 1.480 1.520 1.470 1.510 189,431 +0.02(+1.34%)
Jun 29, 2018 1.490 1.490 1.490 0 +0.05(+3.47%)
Jun 28, 2018 1.480 1.500 1.440 1.440 261,413 -0.05(-3.36%)
Jun 27, 2018 1.450 1.490 1.445 1.490 364,596 +0.06(+4.20%)
Jun 26, 2018 1.410 1.450 1.410 1.430 165,421 +0.02(+1.42%)
Jun 25, 2018 1.430 1.470 1.410 1.410 299,012 -0.05(-3.42%)
Jun 22, 2018 1.420 1.470 1.420 1.460 342,024 +0.05(+3.55%)
Jun 21, 2018 1.450 1.460 1.410 1.410 253,969 -0.03(-2.08%)
Jun 20, 2018 1.470 1.480 1.440 1.440 208,880 -0.04(-2.70%)
Jun 19, 2018 1.470 1.480 1.450 1.480 211,977 +0.01(+0.68%)
Jun 18, 2018 1.450 1.510 1.450 1.470 395,888 +0.02(+1.38%)
Jun 15, 2018 1.480 1.480 1.450 550,015 -0.03(-2.03%)
Jun 14, 2018 1.540 1.550 1.470 1.480 329,344 -0.06(-3.90%)
Jun 13, 2018 1.530 1.550 1.510 1.540 138,380 +0.01(+0.65%)
Jun 12, 2018 1.490 1.540 1.490 1.530 316,634 +0.02(+1.32%)
Jun 11, 2018 1.470 1.510 1.470 1.510 282,833 +0.03(+2.03%)
Jun 08, 2018 1.500 1.510 1.470 1.480 448,737 -0.04(-2.63%)
Jun 07, 2018 1.460 1.540 1.460 1.520 382,359 +0.06(+4.11%)
Jun 06, 2018 1.480 1.460 545,451 +0.02(+1.39%)
Jun 05, 2018 1.400 1.490 1.400 1.440 433,188 +0.05(+3.60%)
Jun 04, 2018 1.410 1.430 1.380 1.390 268,384 -0.05(-3.47%)
Jun 01, 2018 1.450 1.470 1.430 1.440 183,105 -0.03(-2.04%)
May 31, 2018 1.480 1.490 1.450 1.470 723,680 -0.01(-0.68%)
May 30, 2018 1.430 1.490 1.430 1.480 151,450 +0.04(+2.78%)
May 29, 2018 1.410 1.450 1.400 1.440 249,735 +0.05(+3.60%)
May 28, 2018 1.400 1.410 1.380 1.390 101,014 -0.03(-2.11%)
May 25, 2018 1.480 1.480 1.410 1.420 481,151 -0.08(-5.33%)
May 24, 2018 1.520 1.520 1.500 1.500 322,829 -0.03(-1.96%)
May 23, 2018 1.560 1.560 1.510 1.530 260,577 -0.03(-1.92%)
May 22, 2018 1.520 1.590 1.520 1.560 845,155 +0.04(+2.63%)
May 18, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
May 17, 2018 1.480 1.550 1.480 1.520 1,020,097 +0.05(+3.40%)
May 16, 2018 1.460 1.490 1.460 1.470 139,218 +0.01(+0.68%)
May 15, 2018 1.480 1.480 1.460 1.460 203,952 -0.02(-1.35%)
May 14, 2018 1.430 1.480 1.430 1.480 379,964 +0.03(+2.07%)
May 11, 2018 1.450 1.490 1.420 1.450 770,331 -0.04(-2.68%)
May 10, 2018 1.510 1.510 1.465 1.490 366,346 +0.00(+0.00%)
May 09, 2018 1.490 1.540 1.480 1.490 546,347 +0.00(+0.00%)
May 08, 2018 1.480 1.520 1.450 1.490 504,569 +0.02(+1.36%)
May 07, 2018 1.500 1.540 1.470 1.470 430,335 -0.02(-1.34%)
May 04, 2018 1.490 1.490 1.460 1.490 243,667 +0.01(+0.68%)
May 03, 2018 1.470 1.500 1.420 1.480 382,165 -0.01(-0.67%)
May 02, 2018 1.400 1.490 1.390 1.490 466,010 +0.08(+5.67%)
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.