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 +0.210 (+3.02%)
Official Closing 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 (%)
Jul 31, 2019 1.000 1.100 1.000 1.090 197,783 +0.09(+9.47%)
Jul 30, 2019 0.9100 1.010 0.9016 0.9957 257,453 +0.09(+9.33%)
Jul 29, 2019 0.9410 0.9495 0.8902 0.9107 281,736 -0.04(-4.15%)
Jul 26, 2019 0.9803 0.9900 0.9501 0.9501 64,600 -0.04(-4.03%)
Jul 25, 2019 1.010 1.025 0.9900 0.9900 145,571 -0.02(-1.98%)
Jul 24, 2019 1.000 1.020 0.9827 1.010 328,935 +0.01(+1.19%)
Jul 23, 2019 0.9754 1.020 0.9720 0.9981 236,155 +0.01(+0.82%)
Jul 22, 2019 0.9800 0.9999 0.9401 0.9900 382,016 +0.01(+1.00%)
Jul 19, 2019 0.9923 1.010 0.9800 0.9802 144,900 -0.01(-0.99%)
Jul 18, 2019 1.020 1.020 0.9801 0.9900 195,305 -0.03(-2.94%)
Jul 17, 2019 0.9900 1.040 0.9900 1.020 213,026 +0.02(+2.18%)
Jul 16, 2019 1.030 1.048 0.9930 0.9982 379,838 -0.03(-3.09%)
Jul 15, 2019 1.060 1.120 1.030 1.030 411,878 -0.04(-3.74%)
Jul 12, 2019 1.070 1.080 1.060 1.070 331,200 +0.00(+0.00%)
Jul 11, 2019 1.090 1.118 1.070 1.070 85,573 -0.03(-2.73%)
Jul 10, 2019 1.100 1.120 1.075 1.100 111,149 +0.00(+0.00%)
Jul 09, 2019 1.050 1.110 1.040 1.100 100,967 +0.04(+3.77%)
Jul 08, 2019 1.050 1.090 1.050 1.060 68,415 +0.00(+0.00%)
Jul 05, 2019 1.080 1.080 1.050 1.060 173,100 -0.03(-2.75%)
Jul 03, 2019 1.110 1.110 1.060 1.090 59,100 -0.02(-1.80%)
Jul 02, 2019 1.140 1.160 1.080 1.110 221,837 -0.04(-3.48%)
Jul 01, 2019 1.210 1.210 1.150 1.150 236,321 -0.04(-3.36%)
Jun 28, 2019 1.230 1.290 1.180 1.190 302,500 -0.04(-3.25%)
Jun 27, 2019 1.200 1.330 1.200 1.230 319,165 +0.02(+1.65%)
Jun 26, 2019 1.170 1.260 1.170 1.210 327,463 +0.04(+3.42%)
Jun 25, 2019 1.150 1.180 1.130 1.170 205,755 +0.02(+1.74%)
Jun 24, 2019 1.150 1.170 1.140 1.150 183,261 +0.00(+0.00%)
Jun 21, 2019 1.150 1.200 1.130 1.150 100,400 +0.00(+0.00%)
Jun 20, 2019 1.130 1.200 1.080 1.150 314,968 +0.04(+3.60%)
Jun 19, 2019 1.180 1.180 1.080 1.110 224,426 -0.06(-5.13%)
Jun 18, 2019 1.130 1.170 1.090 1.170 337,411 +0.06(+5.41%)
Jun 17, 2019 1.040 1.180 0.9899 1.110 452,647 +0.06(+5.71%)
Jun 14, 2019 1.110 1.110 1.040 1.050 300,400 -0.07(-6.25%)
Jun 13, 2019 1.280 1.300 1.110 1.120 702,550 -0.16(-12.50%)
Jun 12, 2019 1.420 1.420 1.220 1.280 781,960 -0.16(-11.11%)
Jun 11, 2019 1.550 1.589 1.400 1.440 294,442 -0.15(-9.43%)
Jun 10, 2019 1.560 1.700 1.361 1.590 543,405 +0.06(+3.62%)
Jun 07, 2019 1.470 1.539 1.400 1.534 226,242 +0.10(+6.93%)
Jun 06, 2019 1.448 1.504 1.425 1.435 105,512 -0.02(-1.49%)
Jun 05, 2019 1.507 1.540 1.428 1.457 67,686 -0.01(-0.90%)
Jun 04, 2019 1.470 1.540 1.470 1.470 103,249 +0.00(+0.00%)
Jun 03, 2019 1.493 1.634 1.439 1.470 347,690 -0.04(-2.51%)
May 31, 2019 1.540 1.540 1.440 1.508 94,071 -0.05(-3.41%)
May 30, 2019 1.568 1.613 1.540 1.561 131,013 +0.02(+1.27%)
May 29, 2019 1.505 1.607 1.470 1.541 172,083 -0.09(-5.45%)
May 28, 2019 1.782 1.831 1.603 1.630 531,537 -0.19(-10.42%)
May 24, 2019 1.750 1.820 1.746 1.820 121,471 +0.13(+7.44%)
May 23, 2019 1.780 1.978 1.681 1.694 141,720 -0.14(-7.63%)
May 22, 2019 2.037 2.037 1.785 1.834 244,773 -0.16(-7.91%)
May 21, 2019 2.135 2.170 1.960 1.992 267,845 -0.21(-9.51%)
May 20, 2019 2.100 2.239 2.100 2.201 69,599 +0.08(+3.83%)
May 17, 2019 2.138 2.195 2.037 2.120 230,314 +0.08(+3.91%)
May 16, 2019 2.074 2.085 2.030 2.040 62,937 -0.02(-1.19%)
May 15, 2019 2.113 2.181 2.034 2.064 83,607 -0.07(-3.28%)
May 14, 2019 2.205 2.205 2.100 2.134 187,077 -0.03(-1.20%)
May 13, 2019 2.310 2.360 2.130 2.160 148,282 -0.13(-5.80%)
May 10, 2019 2.037 2.293 2.037 2.293 281,842 +0.21(+10.34%)
May 09, 2019 2.100 2.100 2.030 2.078 160,766 +0.01(+0.47%)
May 08, 2019 2.030 2.092 2.030 2.068 51,772 +0.01(+0.48%)
May 07, 2019 2.135 2.135 2.030 2.059 91,537 -0.09(-4.14%)
May 06, 2019 2.030 2.170 1.988 2.148 74,326 +0.07(+3.37%)
May 03, 2019 1.960 2.240 1.960 2.078 118,457 +0.12(+6.00%)
May 02, 2019 1.992 1.994 1.931 1.960 70,366 -0.04(-2.23%)
May 01, 2019 2.100 2.090 1.960 2.005 96,778 -0.06(-2.92%)
Apr 30, 2019 2.189 2.212 2.037 2.065 154,705 -0.15(-6.85%)
Apr 29, 2019 2.310 2.313 2.170 2.217 184,503 -0.12(-5.29%)
Apr 26, 2019 2.414 2.415 2.247 2.341 76,528 -0.07(-2.93%)
Apr 25, 2019 2.457 2.520 2.359 2.412 67,821 -0.05(-2.02%)
Apr 24, 2019 2.590 2.696 2.415 2.461 191,929 -0.15(-5.89%)
Apr 23, 2019 2.520 2.662 2.500 2.615 210,630 +0.12(+4.62%)
Apr 22, 2019 2.344 2.511 2.288 2.500 223,394 +0.24(+10.56%)
Apr 18, 2019 2.240 2.316 2.206 2.261 323,628 -0.01(-0.40%)
Apr 17, 2019 2.108 2.271 2.106 2.270 190,604 +0.16(+7.74%)
Apr 16, 2019 2.100 2.124 2.066 2.107 75,684 +0.06(+3.05%)
Apr 15, 2019 2.089 2.122 2.023 2.045 166,352 -0.08(-3.76%)
Apr 12, 2019 2.047 2.156 2.047 2.124 155,242 +0.11(+5.27%)
Apr 11, 2019 2.030 2.081 2.002 2.018 96,370 -0.01(-0.69%)
Apr 10, 2019 2.059 2.077 1.994 2.032 347,381 -0.03(-1.33%)
Apr 09, 2019 2.030 2.114 2.010 2.059 87,244 +0.05(+2.33%)
Apr 08, 2019 1.969 2.116 1.960 2.013 148,646 +0.04(+2.20%)
Apr 05, 2019 1.867 1.998 1.867 1.969 149,428 +0.05(+2.66%)
Apr 04, 2019 1.960 1.980 1.890 1.918 151,154 -0.04(-2.07%)
Apr 03, 2019 1.820 2.022 1.820 1.959 188,315 +0.12(+6.47%)
Apr 02, 2019 1.898 1.934 1.820 1.840 177,071 -0.10(-5.23%)
Apr 01, 2019 1.966 1.973 1.911 1.941 77,439 +0.02(+0.84%)
Mar 29, 2019 2.031 2.031 1.925 1.925 204,971 -0.07(-3.71%)
Mar 28, 2019 2.030 2.030 1.964 1.999 52,283 -0.01(-0.63%)
Mar 27, 2019 2.030 2.052 1.964 2.012 112,284 -0.02(-0.93%)
Mar 26, 2019 2.006 2.096 2.006 2.031 162,970 +0.01(+0.73%)
Mar 25, 2019 2.030 2.078 1.929 2.016 412,884 -0.03(-1.44%)
Mar 22, 2019 2.268 2.268 2.030 2.045 254,757 -0.15(-6.68%)
Mar 21, 2019 2.080 2.358 2.065 2.192 519,486 +0.13(+6.28%)
Mar 20, 2019 2.030 2.080 2.017 2.062 556,040 +0.03(+1.59%)
Mar 19, 2019 2.037 2.099 2.030 2.030 307,647 -0.01(-0.55%)
Mar 18, 2019 2.030 2.078 1.995 2.041 178,320 -0.01(-0.34%)
Mar 15, 2019 2.100 2.112 2.008 2.048 185,971 -0.05(-2.40%)
Mar 14, 2019 2.159 2.159 2.051 2.099 268,153 +0.02(+0.91%)
Mar 13, 2019 2.100 2.152 2.030 2.080 241,629 -0.03(-1.33%)
Mar 12, 2019 2.170 2.165 2.031 2.108 387,535 -0.06(-2.65%)
Mar 11, 2019 2.100 2.165 2.016 2.165 238,256 +0.10(+4.92%)
Mar 08, 2019 2.180 2.251 1.961 2.064 402,928 -0.11(-5.18%)
Mar 07, 2019 2.450 2.463 2.085 2.176 445,267 -0.32(-12.69%)
Mar 06, 2019 2.526 2.568 2.450 2.493 124,690 +0.00(+0.14%)
Mar 05, 2019 2.513 2.646 2.451 2.489 134,556 -0.13(-4.89%)
Mar 04, 2019 2.730 2.773 2.566 2.617 123,495 -0.04(-1.61%)
Mar 01, 2019 2.450 2.730 2.450 2.660 207,671 +0.14(+5.56%)
Feb 28, 2019 2.590 2.590 2.450 2.520 85,834 -0.00(-0.08%)
Feb 27, 2019 2.417 2.612 2.417 2.522 98,288 +0.07(+2.94%)
Feb 26, 2019 2.450 2.450 2.380 2.450 105,741 +0.00(+0.00%)
Feb 25, 2019 2.520 2.520 2.450 2.450 116,411 -0.07(-2.78%)
Feb 22, 2019 2.590 2.590 2.450 2.520 89,514 +0.00(+0.00%)
Feb 21, 2019 2.590 2.660 2.520 2.520 109,097 -0.07(-2.86%)
Feb 20, 2019 2.660 2.660 2.548 2.594 96,880 -0.07(-2.47%)
Feb 19, 2019 2.590 2.730 2.520 2.660 73,734 +0.07(+2.70%)
Feb 15, 2019 2.520 2.590 2.520 2.590 116,257 +0.07(+2.78%)
Feb 14, 2019 2.660 2.660 2.520 2.520 61,454 -0.04(-1.61%)
Feb 13, 2019 2.800 2.800 2.535 2.561 144,359 -0.03(-1.11%)
Feb 12, 2019 2.765 2.859 2.545 2.590 153,659 -0.14(-4.96%)
Feb 11, 2019 2.380 2.800 2.341 2.725 202,235 +0.42(+17.97%)
Feb 08, 2019 2.450 2.450 2.310 2.310 144,600 -0.00(-0.06%)
Feb 07, 2019 2.450 2.520 2.311 2.311 162,932 -0.18(-7.33%)
Feb 06, 2019 2.520 2.622 2.467 2.494 135,445 -0.03(-1.30%)
Feb 05, 2019 2.611 2.656 2.521 2.527 125,670 -0.13(-4.87%)
Feb 04, 2019 2.765 2.800 2.614 2.656 125,993 -0.07(-2.69%)
Feb 01, 2019 2.800 2.870 2.660 2.730 138,757 +0.00(+0.00%)
Jan 31, 2019 2.800 2.870 2.660 2.730 132,946 -0.09(-3.18%)
Jan 30, 2019 2.958 3.080 2.616 2.820 231,171 -0.15(-5.02%)
Jan 29, 2019 2.968 3.109 2.947 2.969 47,175 +0.01(+0.26%)
Jan 28, 2019 3.080 3.080 2.961 2.961 44,428 -0.19(-6.00%)
Jan 25, 2019 3.150 3.220 3.150 3.150 68,771 -0.01(-0.24%)
Jan 24, 2019 3.090 3.220 2.995 3.158 68,552 +0.02(+0.65%)
Jan 23, 2019 3.107 3.270 3.010 3.137 79,948 +0.09(+3.01%)
Jan 22, 2019 3.280 3.356 3.045 3.046 85,650 -0.37(-10.84%)
Jan 18, 2019 3.290 3.465 3.290 3.416 50,328 +0.12(+3.50%)
Jan 17, 2019 3.297 3.413 3.263 3.300 67,652 -0.16(-4.73%)
Jan 16, 2019 3.430 3.499 3.263 3.464 123,463 +0.02(+0.67%)
Jan 15, 2019 3.441 3.499 3.364 3.441 23,629 +0.05(+1.57%)
Jan 14, 2019 3.500 3.544 3.360 3.388 48,907 -0.18(-5.10%)
Jan 11, 2019 3.570 3.640 3.500 3.570 62,614 +0.00(+0.00%)
Jan 10, 2019 3.570 3.640 3.430 3.570 61,107 +0.02(+0.51%)
Jan 09, 2019 3.480 3.570 3.360 3.552 72,522 +0.21(+6.13%)
Jan 08, 2019 3.654 3.654 3.329 3.347 72,098 -0.29(-8.06%)
Jan 07, 2019 3.640 3.780 3.570 3.640 85,065 +0.13(+3.79%)
Jan 04, 2019 3.395 3.850 3.395 3.507 231,057 +0.15(+4.38%)
Jan 03, 2019 3.220 3.430 3.150 3.360 95,227 +0.28(+9.09%)
Jan 02, 2019 2.800 3.290 2.730 3.080 210,208 +0.28(+10.00%)
Dec 31, 2018 2.520 2.940 2.380 2.800 461,271 +0.28(+11.11%)
Dec 28, 2018 2.450 2.590 2.380 2.520 449,928 +0.06(+2.24%)
Dec 27, 2018 2.590 2.590 2.310 2.465 332,571 -0.09(-3.59%)
Dec 26, 2018 2.317 2.579 2.297 2.556 309,515 +0.18(+7.41%)
Dec 24, 2018 2.380 2.520 2.310 2.380 193,385 -0.18(-7.10%)
Dec 21, 2018 2.660 2.730 2.555 2.562 243,871 -0.17(-6.15%)
Dec 20, 2018 2.803 2.866 2.702 2.730 184,370 -0.19(-6.47%)
Dec 19, 2018 2.940 3.093 2.869 2.919 174,385 -0.04(-1.23%)
Dec 18, 2018 3.150 3.304 2.940 2.955 321,954 -0.06(-2.06%)
Dec 17, 2018 3.126 3.272 3.014 3.018 300,643 -0.10(-3.12%)
Dec 14, 2018 3.290 3.332 3.115 3.115 128,942 -0.24(-7.29%)
Dec 13, 2018 3.386 3.447 3.346 3.360 76,033 -0.08(-2.34%)
Dec 12, 2018 3.381 3.570 3.381 3.441 88,302 +0.04(+1.13%)
Dec 11, 2018 3.420 3.499 3.325 3.402 76,140 +0.02(+0.52%)
Dec 10, 2018 3.559 3.559 3.325 3.385 106,952 -0.19(-5.20%)
Dec 07, 2018 3.500 3.780 3.500 3.570 97,014 +0.01(+0.33%)
Dec 06, 2018 3.710 3.710 3.391 3.558 106,014 -0.12(-3.18%)
Dec 04, 2018 3.829 3.920 3.640 3.675 141,742 -0.10(-2.78%)
Dec 03, 2018 3.570 3.850 3.570 3.780 132,267 +0.35(+10.20%)
Nov 30, 2018 3.360 3.605 3.199 3.430 191,700 +0.08(+2.25%)
Nov 29, 2018 3.325 3.430 3.283 3.354 202,448 +0.05(+1.53%)
Nov 28, 2018 3.290 3.424 3.255 3.304 178,264 -0.07(-1.97%)
Nov 27, 2018 3.500 3.570 3.336 3.370 207,892 -0.27(-7.40%)
Nov 26, 2018 3.710 3.780 3.500 3.640 164,306 -0.07(-1.89%)
Nov 23, 2018 3.920 3.920 3.640 3.710 70,042 -0.28(-7.00%)
Nov 21, 2018 3.989 3.989 3.989 0 +0.14(+3.69%)
Nov 20, 2018 4.098 4.130 3.655 3.847 276,258 -0.42(-9.87%)
Nov 19, 2018 4.340 4.353 4.060 4.269 70,883 -0.00(-0.03%)
Nov 16, 2018 3.780 4.480 3.780 4.270 226,328 +0.49(+13.11%)
Nov 15, 2018 3.710 3.780 3.570 3.775 202,938 +0.06(+1.58%)
Nov 14, 2018 3.640 3.850 3.640 3.716 148,446 +0.08(+2.10%)
Nov 13, 2018 3.850 4.046 3.640 3.640 294,822 -0.28(-7.14%)
Nov 12, 2018 4.480 4.480 3.850 3.920 248,788 -0.42(-9.68%)
Nov 09, 2018 4.690 4.725 4.340 4.340 224,385 -0.42(-8.82%)
Nov 08, 2018 4.690 4.900 4.690 4.760 72,612 -0.19(-3.90%)
Nov 07, 2018 5.025 5.064 4.791 4.953 75,641 +0.02(+0.41%)
Nov 06, 2018 5.064 5.180 4.899 4.933 77,111 -0.19(-3.68%)
Nov 05, 2018 4.878 5.178 4.739 5.121 106,714 +0.29(+6.03%)
Nov 02, 2018 5.250 5.250 4.690 4.830 293,800 -0.28(-5.48%)
Nov 01, 2018 5.040 5.250 4.900 5.110 75,094 +0.11(+2.10%)
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%)
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.