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

Kelt Exploration Ltd (TSX: KEL )

6.010 -0.240 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2017 6.950 7.130 6.890 7.070 526,039 +0.12(+1.73%)
Oct 30, 2017 6.880 7.060 6.880 6.950 687,617 +0.11(+1.61%)
Oct 27, 2017 6.540 6.900 6.540 6.840 425,272 +0.26(+3.95%)
Oct 26, 2017 6.480 6.610 6.420 6.580 490,826 +0.08(+1.23%)
Oct 25, 2017 6.500 6.550 6.380 6.500 314,007 -0.01(-0.15%)
Oct 24, 2017 6.620 6.670 6.500 6.510 256,674 -0.07(-1.06%)
Oct 23, 2017 6.620 6.680 6.570 6.580 234,649 -0.01(-0.15%)
Oct 20, 2017 6.550 6.650 6.530 6.590 139,943 +0.05(+0.76%)
Oct 19, 2017 6.630 6.690 6.540 6.540 238,989 -0.16(-2.39%)
Oct 18, 2017 6.800 6.900 6.700 6.700 649,239 +0.03(+0.45%)
Oct 17, 2017 6.710 6.710 6.540 6.670 417,376 -0.06(-0.89%)
Oct 16, 2017 6.890 6.960 6.710 6.730 596,934 -0.10(-1.46%)
Oct 13, 2017 7.000 7.070 6.830 6.830 439,627 -0.09(-1.30%)
Oct 12, 2017 6.890 7.000 6.860 6.920 385,631 -0.07(-1.00%)
Oct 11, 2017 6.910 7.000 6.830 6.990 553,608 +0.11(+1.60%)
Oct 10, 2017 7.010 7.020 6.860 6.880 564,995 +0.02(+0.29%)
Oct 06, 2017 7.000 7.080 6.810 6.860 564,959 -0.28(-3.92%)
Oct 05, 2017 7.030 7.160 7.030 7.140 686,989 +0.14(+2.00%)
Oct 04, 2017 7.090 7.200 6.990 7.000 1,033,374 -0.12(-1.69%)
Oct 03, 2017 7.000 7.150 6.990 7.120 1,010,341 +0.10(+1.42%)
Oct 02, 2017 6.950 7.070 6.810 7.020 492,203 -0.11(-1.54%)
Sep 29, 2017 7.020 7.170 6.990 7.130 808,681 +0.07(+0.99%)
Sep 28, 2017 7.150 7.210 7.030 7.060 479,037 -0.06(-0.84%)
Sep 27, 2017 6.950 7.120 1,013,688 +0.11(+1.57%)
Sep 26, 2017 6.850 7.030 6.760 7.010 727,456 +0.10(+1.45%)
Sep 25, 2017 6.900 7.040 6.860 6.910 918,849 +0.09(+1.32%)
Sep 22, 2017 6.740 6.900 6.740 6.820 795,239 +0.00(+0.00%)
Sep 21, 2017 6.610 6.880 6.590 6.820 695,487 +0.15(+2.25%)
Sep 20, 2017 6.500 6.790 6.490 6.670 517,283 +0.22(+3.41%)
Sep 19, 2017 6.590 6.360 6.450 607,210 -0.03(-0.46%)
Sep 18, 2017 6.420 6.490 6.370 6.480 965,032 +0.03(+0.47%)
Sep 15, 2017 6.520 6.600 6.395 6.450 913,332 -0.06(-0.92%)
Sep 14, 2017 6.550 6.730 6.450 6.510 722,491 +0.03(+0.46%)
Sep 13, 2017 6.330 6.580 6.210 6.480 994,472 +0.17(+2.69%)
Sep 12, 2017 6.050 6.330 6.050 6.310 590,962 +0.24(+3.95%)
Sep 11, 2017 6.050 6.160 6.040 6.070 265,402 -0.02(-0.33%)
Sep 08, 2017 6.280 6.290 6.000 6.090 1,446,744 -0.19(-3.03%)
Sep 07, 2017 6.190 6.310 6.190 6.280 394,302 +0.07(+1.13%)
Sep 06, 2017 6.220 6.280 6.140 6.210 532,536 +0.02(+0.32%)
Sep 05, 2017 6.150 6.220 6.140 6.190 967,064 +0.07(+1.14%)
Sep 01, 2017 6.040 6.150 5.930 6.120 363,220 +0.10(+1.66%)
Aug 31, 2017 5.910 6.080 5.830 6.020 500,753 +0.16(+2.73%)
Aug 30, 2017 5.750 5.890 5.720 5.860 225,991 +0.06(+1.03%)
Aug 29, 2017 5.770 5.810 5.690 5.800 224,115 +0.01(+0.17%)
Aug 28, 2017 5.900 5.910 5.710 5.790 348,107 -0.10(-1.70%)
Aug 25, 2017 5.840 5.900 5.800 5.890 120,114 +0.06(+1.03%)
Aug 24, 2017 5.920 5.950 5.760 5.830 359,129 -0.12(-2.02%)
Aug 23, 2017 6.000 6.000 5.910 5.950 537,909 -0.04(-0.67%)
Aug 22, 2017 6.050 6.080 5.950 5.990 283,900 -0.01(-0.17%)
Aug 21, 2017 6.290 6.290 5.970 6.000 305,114 -0.30(-4.76%)
Aug 18, 2017 6.150 6.350 6.080 6.300 967,019 +0.17(+2.77%)
Aug 17, 2017 6.050 6.270 6.020 6.130 658,438 +0.05(+0.82%)
Aug 16, 2017 6.090 6.170 6.070 6.080 414,700 -0.01(-0.16%)
Aug 15, 2017 5.930 6.165 5.870 6.090 524,215 +0.15(+2.53%)
Aug 14, 2017 6.030 6.110 5.940 5.940 476,133 -0.09(-1.49%)
Aug 11, 2017 5.910 6.060 5.910 6.030 364,766 +0.10(+1.69%)
Aug 10, 2017 6.050 6.070 5.930 5.930 302,392 -0.12(-1.98%)
Aug 09, 2017 6.250 6.380 6.030 6.050 679,421 -0.20(-3.20%)
Aug 08, 2017 6.300 6.400 6.180 6.250 282,690 -0.12(-1.88%)
Aug 04, 2017 6.300 6.440 6.260 6.370 386,326 +0.04(+0.63%)
Aug 03, 2017 6.730 6.750 6.290 6.330 666,612 -0.37(-5.52%)
Aug 02, 2017 6.630 6.730 6.590 6.700 575,509 +0.05(+0.75%)
Aug 01, 2017 6.600 6.710 6.490 6.650 616,044 -0.04(-0.60%)
Jul 31, 2017 6.760 6.540 6.690 337,211 -0.03(-0.45%)
Jul 28, 2017 6.890 6.960 6.700 6.720 374,313 -0.13(-1.90%)
Jul 27, 2017 6.830 6.940 6.800 6.850 477,857 -0.02(-0.29%)
Jul 26, 2017 6.640 7.000 6.590 6.870 1,298,373 +0.31(+4.73%)
Jul 25, 2017 6.500 6.710 6.500 6.560 747,034 +0.16(+2.50%)
Jul 24, 2017 6.390 6.410 6.350 6.400 226,133 +0.06(+0.95%)
Jul 21, 2017 6.450 6.450 6.330 6.340 277,820 -0.13(-2.01%)
Jul 20, 2017 6.570 6.620 6.450 6.470 749,933 -0.03(-0.46%)
Jul 19, 2017 6.100 6.530 6.100 6.500 778,064 +0.34(+5.52%)
Jul 18, 2017 6.140 6.170 6.060 6.160 563,915 +0.07(+1.15%)
Jul 17, 2017 6.110 6.110 6.000 6.090 1,323,620 +0.01(+0.16%)
Jul 14, 2017 6.110 6.145 6.050 6.080 169,159 -0.01(-0.16%)
Jul 13, 2017 6.100 6.120 5.990 6.090 221,959 +0.00(+0.00%)
Jul 12, 2017 6.080 6.230 6.020 6.090 694,613 +0.13(+2.18%)
Jul 11, 2017 5.900 5.970 5.790 5.960 466,095 +0.07(+1.19%)
Jul 10, 2017 5.780 5.940 5.750 5.890 541,454 +0.09(+1.55%)
Jul 07, 2017 5.960 5.970 5.790 5.800 330,098 -0.21(-3.49%)
Jul 06, 2017 6.200 6.290 5.990 6.010 1,138,954 -0.12(-1.96%)
Jul 05, 2017 6.270 6.280 6.020 6.130 608,196 -0.14(-2.23%)
Jul 04, 2017 6.390 6.390 6.270 6.270 194,922 -0.01(-0.16%)
Jul 03, 2017 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jun 30, 2017 6.180 6.330 6.135 6.280 596,442 +0.10(+1.62%)
Jun 29, 2017 6.130 6.280 6.120 6.180 1,535,598 +0.15(+2.49%)
Jun 28, 2017 5.940 6.060 5.870 6.030 473,817 +0.09(+1.52%)
Jun 27, 2017 5.930 6.050 5.900 5.940 881,461 +0.05(+0.85%)
Jun 26, 2017 5.970 6.000 5.830 5.890 439,031 -0.06(-1.01%)
Jun 23, 2017 5.780 5.970 5.730 5.950 786,592 +0.20(+3.48%)
Jun 22, 2017 5.770 5.830 5.720 5.750 336,052 +0.03(+0.52%)
Jun 21, 2017 5.800 5.910 5.650 5.720 875,894 -0.09(-1.55%)
Jun 20, 2017 5.720 5.880 5.560 5.810 698,605 -0.03(-0.51%)
Jun 19, 2017 5.880 5.980 5.820 5.840 352,063 -0.10(-1.68%)
Jun 16, 2017 5.930 5.970 5.830 5.940 539,205 +0.04(+0.68%)
Jun 15, 2017 6.000 6.080 5.850 5.900 615,836 -0.15(-2.48%)
Jun 14, 2017 6.370 6.400 6.030 6.050 1,232,693 -0.38(-5.91%)
Jun 13, 2017 6.380 6.440 6.290 6.430 323,506 +0.05(+0.78%)
Jun 12, 2017 6.380 6.450 6.340 6.380 484,425 +0.06(+0.95%)
Jun 09, 2017 6.220 6.350 6.180 6.320 1,079,796 +0.12(+1.94%)
Jun 08, 2017 6.120 6.300 6.120 6.200 421,998 +0.05(+0.81%)
Jun 07, 2017 6.360 6.430 6.130 6.150 830,891 -0.27(-4.21%)
Jun 06, 2017 6.200 6.420 6.180 6.420 345,543 +0.21(+3.38%)
Jun 05, 2017 6.190 6.280 6.140 6.210 489,221 -0.04(-0.64%)
Jun 02, 2017 6.350 6.350 6.190 6.250 397,412 -0.15(-2.34%)
Jun 01, 2017 6.340 6.505 6.280 6.400 796,803 +0.12(+1.91%)
May 31, 2017 6.260 6.310 6.120 6.280 1,221,659 -0.07(-1.10%)
May 30, 2017 6.670 6.670 6.330 6.350 796,725 -0.37(-5.51%)
May 29, 2017 6.700 6.790 6.680 6.720 136,869 +0.02(+0.30%)
May 26, 2017 6.850 6.850 6.690 6.700 606,832 -0.10(-1.47%)
May 25, 2017 7.030 7.190 6.750 6.800 1,223,363 -0.27(-3.82%)
May 24, 2017 7.160 7.255 7.040 7.070 734,347 -0.17(-2.35%)
May 23, 2017 7.310 7.440 7.160 7.240 1,704,323 -0.21(-2.82%)
May 19, 2017 7.300 7.460 7.220 7.450 955,206 +0.24(+3.33%)
May 18, 2017 7.110 7.270 6.980 7.210 970,902 +0.05(+0.70%)
May 17, 2017 7.190 7.250 7.130 7.160 861,335 -0.05(-0.69%)
May 16, 2017 7.060 7.265 7.060 7.210 2,300,585 +0.18(+2.56%)
May 15, 2017 7.260 7.270 7.000 7.030 812,023 +0.00(+0.00%)
May 12, 2017 7.130 7.170 6.990 7.030 700,652 -0.04(-0.57%)
May 11, 2017 7.000 7.070 6.950 7.070 2,020,862 +0.15(+2.17%)
May 10, 2017 6.680 7.000 6.645 6.920 2,031,063 +0.30(+4.53%)
May 09, 2017 6.800 6.800 6.580 6.620 1,118,321 -0.12(-1.78%)
May 08, 2017 6.600 6.800 6.510 6.740 1,035,839 +0.11(+1.66%)
May 05, 2017 6.380 6.630 6.370 6.630 1,476,430 +0.28(+4.41%)
May 04, 2017 6.380 6.430 6.270 6.350 900,193 -0.11(-1.70%)
May 03, 2017 6.510 6.630 6.440 6.460 1,017,206 -0.03(-0.46%)
May 02, 2017 6.650 6.720 6.460 6.490 954,650 -0.16(-2.41%)
May 01, 2017 6.660 6.755 6.640 6.650 591,729 -0.07(-1.04%)
Apr 28, 2017 6.820 6.890 6.620 6.720 1,208,078 -0.09(-1.32%)
Apr 27, 2017 6.780 6.840 6.570 6.810 1,283,592 -0.14(-2.01%)
Apr 26, 2017 6.990 7.150 6.940 6.950 681,393 -0.12(-1.70%)
Apr 25, 2017 7.100 7.200 6.940 7.070 1,716,894 -0.11(-1.53%)
Apr 24, 2017 7.410 7.415 7.160 7.180 2,319,931 -0.18(-2.45%)
Apr 21, 2017 7.360 7.410 7.220 7.360 1,234,671 +0.01(+0.14%)
Apr 20, 2017 7.430 7.490 7.240 7.350 1,467,814 -0.07(-0.94%)
Apr 19, 2017 7.520 7.650 7.320 7.420 1,328,003 -0.05(-0.67%)
Apr 18, 2017 7.490 7.700 7.460 7.470 2,853,755 -0.11(-1.45%)
Apr 17, 2017 7.270 7.600 7.270 7.580 2,463,911 +0.30(+4.12%)
Apr 13, 2017 7.400 7.425 7.240 7.280 639,155 -0.09(-1.22%)
Apr 12, 2017 7.450 7.580 7.300 7.370 1,291,361 -0.06(-0.81%)
Apr 11, 2017 7.350 7.530 7.260 7.430 1,329,261 +0.07(+0.95%)
Apr 10, 2017 7.300 7.480 7.300 7.360 1,023,539 +0.05(+0.68%)
Apr 07, 2017 7.110 7.310 7.070 7.310 1,748,390 +0.21(+2.96%)
Apr 06, 2017 7.150 7.150 7.050 7.100 1,235,653 +0.07(+1.00%)
Apr 05, 2017 7.010 7.180 6.950 7.030 918,867 +0.05(+0.72%)
Apr 04, 2017 6.700 6.990 6.680 6.980 876,970 +0.31(+4.65%)
Apr 03, 2017 6.650 6.700 6.570 6.670 393,999 -0.01(-0.15%)
Mar 31, 2017 6.630 6.700 6.560 6.680 705,066 +0.03(+0.45%)
Mar 30, 2017 6.700 6.825 6.560 6.650 1,284,260 -0.03(-0.45%)
Mar 29, 2017 6.390 6.790 6.390 6.680 1,146,700 +0.29(+4.54%)
Mar 28, 2017 6.180 6.420 6.170 6.390 747,999 +0.22(+3.57%)
Mar 27, 2017 5.970 6.190 5.850 6.170 1,050,683 +0.09(+1.48%)
Mar 24, 2017 6.050 6.150 6.000 6.080 402,106 +0.04(+0.66%)
Mar 23, 2017 5.870 6.080 5.800 6.040 492,801 +0.14(+2.37%)
Mar 22, 2017 5.870 5.930 5.790 5.900 454,141 -0.01(-0.17%)
Mar 21, 2017 6.060 6.150 5.850 5.910 627,321 -0.09(-1.50%)
Mar 20, 2017 5.950 6.020 5.920 6.000 360,567 +0.00(+0.00%)
Mar 17, 2017 6.180 6.225 5.990 6.000 389,871 -0.15(-2.44%)
Mar 16, 2017 6.200 6.240 6.130 6.150 489,832 -0.01(-0.16%)
Mar 15, 2017 5.980 6.200 5.930 6.160 1,193,033 +0.25(+4.23%)
Mar 14, 2017 5.890 5.940 5.750 5.910 975,955 -0.13(-2.15%)
Mar 13, 2017 6.010 6.060 5.980 6.040 362,609 +0.08(+1.34%)
Mar 10, 2017 5.960 6.090 5.930 5.960 540,352 -0.01(-0.17%)
Mar 09, 2017 5.950 6.030 5.730 5.970 2,050,176 +0.01(+0.17%)
Mar 08, 2017 6.170 6.300 5.880 5.960 1,258,950 -0.23(-3.72%)
Mar 07, 2017 6.340 6.360 6.180 6.190 436,203 -0.12(-1.90%)
Mar 06, 2017 5.980 6.340 5.850 6.310 675,409 +0.32(+5.34%)
Mar 03, 2017 6.030 6.100 5.980 5.990 574,038 -0.03(-0.50%)
Mar 02, 2017 6.100 6.130 6.000 6.020 504,094 -0.15(-2.43%)
Mar 01, 2017 6.070 6.180 6.040 6.170 424,394 +0.18(+3.01%)
Feb 28, 2017 5.920 6.000 5.900 5.990 425,060 -0.01(-0.17%)
Feb 27, 2017 6.090 6.130 5.980 6.000 609,985 -0.06(-0.99%)
Feb 24, 2017 6.300 6.300 6.030 6.060 513,557 -0.27(-4.27%)
Feb 23, 2017 6.350 6.420 6.270 6.330 762,243 +0.13(+2.10%)
Feb 22, 2017 6.230 6.280 6.160 6.200 973,792 -0.16(-2.52%)
Feb 21, 2017 6.350 6.415 6.300 6.360 406,278 +0.09(+1.44%)
Feb 17, 2017 6.270 6.270 6.270 0 -0.07(-1.10%)
Feb 16, 2017 6.440 6.480 6.300 6.340 489,739 -0.08(-1.25%)
Feb 15, 2017 6.340 6.460 6.250 6.420 540,888 +0.10(+1.58%)
Feb 14, 2017 6.390 6.390 6.180 6.320 669,395 +0.00(+0.00%)
Feb 13, 2017 6.420 6.420 6.270 6.320 688,502 -0.12(-1.86%)
Feb 10, 2017 6.490 6.600 6.405 6.440 1,159,283 +0.03(+0.47%)
Feb 09, 2017 6.340 6.440 6.270 6.410 1,089,459 +0.21(+3.39%)
Feb 08, 2017 5.930 6.220 5.810 6.200 1,217,520 +0.21(+3.51%)
Feb 07, 2017 6.070 6.170 5.950 5.990 1,816,132 -0.13(-2.12%)
Feb 06, 2017 6.320 6.330 6.020 6.120 1,775,906 -0.23(-3.62%)
Feb 03, 2017 6.350 6.470 6.310 6.350 609,668 -0.01(-0.16%)
Feb 02, 2017 6.420 6.440 6.350 6.360 573,402 -0.06(-0.93%)
Feb 01, 2017 6.330 6.440 6.250 6.420 3,064,829 +0.13(+2.07%)
Jan 31, 2017 6.460 6.510 6.260 6.290 1,454,219 -0.11(-1.72%)
Jan 30, 2017 6.690 6.690 6.370 6.400 1,749,341 -0.33(-4.90%)
Jan 27, 2017 6.750 6.810 6.670 6.730 914,735 -0.07(-1.03%)
Jan 26, 2017 6.940 7.020 6.770 6.800 1,934,497 -0.10(-1.45%)
Jan 25, 2017 6.750 6.940 6.750 6.900 653,296 +0.16(+2.37%)
Jan 24, 2017 6.630 6.770 6.530 6.740 2,303,476 +0.20(+3.06%)
Jan 23, 2017 6.820 6.820 6.470 6.540 1,530,675 -0.28(-4.11%)
Jan 20, 2017 6.900 7.060 6.800 6.820 894,013 +0.02(+0.29%)
Jan 19, 2017 6.860 6.870 6.700 6.800 798,694 +0.06(+0.89%)
Jan 18, 2017 6.780 6.910 6.640 6.740 1,238,669 -0.10(-1.46%)
Jan 17, 2017 6.850 6.960 6.790 6.840 820,434 +0.04(+0.59%)
Jan 16, 2017 6.800 6.820 6.720 6.800 170,630 -0.02(-0.29%)
Jan 13, 2017 6.750 6.930 6.700 6.820 579,636 +0.00(+0.00%)
Jan 12, 2017 6.880 6.890 6.650 6.820 1,772,582 +0.06(+0.89%)
Jan 11, 2017 6.840 6.920 6.730 6.760 876,037 -0.03(-0.44%)
Jan 10, 2017 7.050 7.140 6.740 6.790 1,258,974 -0.23(-3.28%)
Jan 09, 2017 7.230 7.250 6.980 7.020 847,500 -0.25(-3.44%)
Jan 06, 2017 7.310 7.360 7.160 7.270 1,195,076 -0.02(-0.27%)
Jan 05, 2017 7.120 7.490 7.080 7.290 2,381,884 +0.41(+5.96%)
Jan 04, 2017 6.860 6.920 6.730 6.880 1,048,745 +0.03(+0.44%)
Jan 03, 2017 6.880 7.000 6.700 6.850 1,122,235 +0.08(+1.18%)
Dec 30, 2016 6.770 6.770 6.770 0 +0.04(+0.59%)
Dec 29, 2016 6.690 6.750 6.600 6.730 239,176 +0.04(+0.60%)
Dec 28, 2016 6.700 6.790 6.680 6.690 380,467 +0.10(+1.52%)
Dec 23, 2016 6.590 6.590 6.590 0 -0.10(-1.49%)
Dec 22, 2016 6.750 6.780 6.670 6.690 556,111 -0.03(-0.45%)
Dec 21, 2016 6.660 6.830 6.630 6.720 959,569 +0.11(+1.66%)
Dec 20, 2016 6.510 6.630 6.450 6.610 913,942 +0.16(+2.48%)
Dec 19, 2016 6.420 6.510 6.390 6.450 525,640 -0.04(-0.62%)
Dec 16, 2016 6.530 6.580 6.450 6.490 928,779 +0.03(+0.46%)
Dec 15, 2016 6.380 6.630 6.320 6.460 1,346,878 +0.00(+0.00%)
Dec 14, 2016 6.670 6.740 6.440 6.460 2,290,217 -0.30(-4.44%)
Dec 13, 2016 6.640 6.840 6.510 6.760 1,239,325 +0.22(+3.36%)
Dec 12, 2016 6.880 7.060 6.490 6.540 2,268,667 +0.00(+0.00%)
Dec 09, 2016 6.640 6.680 6.530 6.540 1,480,095 -0.03(-0.46%)
Dec 08, 2016 6.570 6.610 6.430 6.570 592,963 +0.07(+1.08%)
Dec 07, 2016 6.590 6.705 6.480 6.500 860,343 -0.12(-1.81%)
Dec 06, 2016 6.630 6.680 6.590 6.620 1,150,078 -0.06(-0.90%)
Dec 05, 2016 6.810 6.900 6.640 6.680 1,330,502 +0.00(+0.00%)
Dec 02, 2016 6.670 6.810 6.630 6.680 1,325,618 -0.01(-0.15%)
Dec 01, 2016 6.580 7.060 6.580 6.690 2,404,135 +0.30(+4.69%)
Nov 30, 2016 6.200 6.440 6.115 6.390 2,876,765 +0.68(+11.91%)
Nov 29, 2016 5.760 5.900 5.690 5.710 2,241,768 -0.22(-3.71%)
Nov 28, 2016 6.140 6.150 5.930 5.930 1,242,899 -0.12(-1.98%)
Nov 25, 2016 6.340 6.340 6.040 6.050 2,036,205 -0.31(-4.87%)
Nov 24, 2016 6.360 6.400 6.310 6.360 309,471 +0.01(+0.16%)
Nov 23, 2016 6.290 6.500 6.290 6.350 635,425 -0.04(-0.63%)
Nov 22, 2016 6.420 6.490 6.230 6.390 591,398 -0.02(-0.31%)
Nov 21, 2016 6.290 6.570 6.290 6.410 1,813,625 +0.32(+5.25%)
Nov 18, 2016 6.070 6.240 6.060 6.090 923,270 +0.06(+1.00%)
Nov 17, 2016 6.170 6.270 6.030 6.030 2,641,604 -0.06(-0.99%)
Nov 16, 2016 6.170 6.180 6.040 6.090 1,800,545 -0.10(-1.62%)
Nov 15, 2016 6.020 6.260 6.020 6.190 1,666,838 +0.25(+4.21%)
Nov 14, 2016 5.620 5.980 5.620 5.940 1,253,141 +0.29(+5.13%)
Nov 11, 2016 5.650 5.740 5.430 5.650 1,593,338 -0.06(-1.05%)
Nov 10, 2016 6.060 6.060 5.680 5.710 3,367,798 -0.39(-6.39%)
Nov 09, 2016 5.810 6.105 5.810 6.100 2,622,631 +0.24(+4.10%)
Nov 08, 2016 6.050 6.120 5.850 5.860 2,216,523 -0.26(-4.25%)
Nov 07, 2016 6.180 6.220 6.050 6.120 1,021,668 +0.12(+2.00%)
Nov 04, 2016 5.910 6.070 5.870 6.000 1,318,435 +0.00(+0.00%)
Nov 03, 2016 5.950 6.115 5.950 6.000 966,240 +0.03(+0.50%)
Nov 02, 2016 6.060 6.150 5.930 5.970 1,650,629 -0.21(-3.40%)
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.