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

Zargon Oil & Gas Ltd (TSX: ZAR )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 0.6200 0.6200 0.6000 0.6200 52,037 +0.00(+0.00%)
Apr 28, 2016 0.6200 0.6300 0.6000 0.6200 54,304 +0.02(+3.33%)
Apr 27, 2016 0.6100 0.6300 0.6000 0.6000 62,521 -0.01(-1.64%)
Apr 26, 2016 0.6300 0.6300 0.6100 0.6100 95,415 +0.00(+0.00%)
Apr 25, 2016 0.6200 0.6300 0.6100 0.6100 61,333 -0.04(-6.15%)
Apr 22, 2016 0.6500 0.6600 0.6500 0.6500 31,708 +0.00(+0.00%)
Apr 21, 2016 0.6500 0.6600 0.6300 0.6500 67,626 +0.00(+0.00%)
Apr 20, 2016 0.6400 0.6800 0.6300 0.6500 68,135 -0.02(-2.99%)
Apr 19, 2016 0.6400 0.6800 0.6400 0.6700 64,056 +0.04(+6.35%)
Apr 18, 2016 0.6600 0.6700 0.6200 0.6300 167,820 -0.06(-8.70%)
Apr 15, 2016 0.6700 0.6900 0.6700 0.6900 38,488 +0.01(+1.47%)
Apr 14, 2016 0.7200 0.7200 0.6800 0.6800 43,661 -0.01(-1.45%)
Apr 13, 2016 0.7100 0.7300 0.6900 0.6900 44,529 -0.02(-2.82%)
Apr 12, 2016 0.7100 0.7600 0.7100 0.7100 153,775 +0.02(+2.90%)
Apr 11, 2016 0.6600 0.7100 0.6600 0.6900 45,796 +0.04(+6.15%)
Apr 08, 2016 0.7100 0.7200 0.6500 0.6500 126,318 -0.04(-5.80%)
Apr 07, 2016 0.7600 0.7600 0.6900 0.6900 73,788 -0.09(-11.54%)
Apr 06, 2016 0.6800 0.7800 0.6600 0.7800 856,386 +0.12(+18.18%)
Apr 05, 2016 0.7100 0.7100 0.6400 0.6600 22,504 -0.08(-10.81%)
Apr 04, 2016 0.7000 0.7400 0.6600 0.7400 72,039 +0.02(+2.78%)
Apr 01, 2016 0.6100 0.7200 0.6000 0.7200 167,508 +0.11(+18.03%)
Mar 31, 2016 0.6100 0.6500 0.6100 0.6100 59,135 +0.00(+0.00%)
Mar 30, 2016 0.6000 0.6100 0.5900 0.6100 37,755 +0.00(+0.00%)
Mar 29, 2016 0.6000 0.6100 0.6000 0.6100 5,672 +0.00(+0.00%)
Mar 28, 2016 0.6000 0.6200 0.6000 0.6100 19,652 +0.01(+1.67%)
Mar 24, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Mar 23, 2016 0.6700 0.6700 0.6000 0.6200 24,520 -0.05(-7.46%)
Mar 22, 2016 0.6700 0.6900 0.6700 0.6700 26,405 -0.01(-1.47%)
Mar 21, 2016 0.7000 0.7000 0.6600 0.6800 29,491 -0.02(-2.86%)
Mar 18, 2016 0.7000 0.7200 0.6700 0.7000 39,049 -0.01(-1.41%)
Mar 17, 2016 0.7600 0.7600 0.6900 0.7100 93,250 +0.01(+1.43%)
Mar 16, 2016 0.6300 0.7100 0.6200 0.7000 163,484 +0.07(+11.11%)
Mar 15, 2016 0.5700 0.6300 0.5600 0.6300 146,974 +0.02(+3.28%)
Mar 14, 2016 0.6400 0.6400 0.5500 0.6100 196,240 -0.03(-4.69%)
Mar 11, 2016 0.5800 0.6500 0.5600 0.6400 115,287 +0.09(+16.36%)
Mar 10, 2016 0.6000 0.6000 0.5500 0.5500 98,062 -0.05(-8.33%)
Mar 09, 2016 0.6200 0.6500 0.5600 0.6000 193,766 +0.04(+7.14%)
Mar 08, 2016 0.7300 0.7300 0.5500 0.5600 183,188 -0.13(-18.84%)
Mar 07, 2016 0.6700 0.7900 0.6500 0.6900 139,445 +0.06(+9.52%)
Mar 04, 2016 0.5800 0.6500 0.5800 0.6300 202,715 +0.05(+8.62%)
Mar 03, 2016 0.5000 0.5800 0.4750 0.5800 115,268 +0.09(+19.59%)
Mar 02, 2016 0.5000 0.5000 0.4700 0.4850 58,767 -0.02(-3.00%)
Mar 01, 2016 0.4700 0.5200 0.4600 0.5000 64,874 +0.05(+11.11%)
Feb 29, 2016 0.4200 0.4600 0.4150 0.4500 56,095 +0.03(+5.88%)
Feb 26, 2016 0.4250 0.4350 0.4100 0.4250 41,821 +0.00(+0.00%)
Feb 25, 2016 0.4300 0.4350 0.4050 0.4250 65,756 +0.01(+1.19%)
Feb 24, 2016 0.4150 0.4400 0.4150 0.4200 22,618 +0.01(+1.20%)
Feb 23, 2016 0.4100 0.4400 0.4100 0.4150 83,558 +0.01(+1.22%)
Feb 22, 2016 0.4100 0.4350 0.4000 0.4100 60,793 +0.00(+0.00%)
Feb 19, 2016 0.4200 0.4200 0.3950 0.4100 28,601 +0.00(+0.00%)
Feb 18, 2016 0.3800 0.4150 0.3800 0.4100 171,842 +0.03(+9.33%)
Feb 17, 2016 0.3700 0.3800 0.3550 0.3750 162,061 +0.02(+4.17%)
Feb 16, 2016 0.3900 0.4000 0.3450 0.3600 329,559 -0.04(-10.00%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2016 0.4700 0.4700 0.4000 0.4000 126,109 -0.07(-15.79%)
Feb 10, 2016 0.4800 0.4950 0.4750 0.4750 29,562 -0.03(-5.00%)
Feb 09, 2016 0.5100 0.5100 0.4800 0.5000 45,484 -0.02(-3.85%)
Feb 08, 2016 0.5300 0.5400 0.5200 0.5200 28,856 -0.03(-5.45%)
Feb 05, 2016 0.5400 0.6000 0.5400 0.5500 120,457 +0.00(+0.00%)
Feb 04, 2016 0.5200 0.5500 0.5200 0.5500 33,667 +0.00(+0.00%)
Feb 03, 2016 0.4950 0.5500 0.4900 0.5500 38,192 +0.06(+12.24%)
Feb 02, 2016 0.5200 0.5200 0.4800 0.4900 105,656 -0.02(-3.92%)
Feb 01, 2016 0.5600 0.5700 0.5100 0.5100 82,994 -0.05(-8.93%)
Jan 29, 2016 0.5200 0.5800 0.5100 0.5600 71,237 +0.01(+1.82%)
Jan 28, 2016 0.5400 0.5600 0.5000 0.5500 67,055 +0.01(+1.85%)
Jan 27, 2016 0.5200 0.5600 0.5200 0.5400 157,457 +0.06(+12.50%)
Jan 26, 2016 0.4750 0.4800 0.4700 0.4800 78,986 +0.01(+3.23%)
Jan 25, 2016 0.5800 0.5900 0.4650 0.4650 189,627 -0.11(-19.83%)
Jan 22, 2016 0.4900 0.5800 0.4900 0.5800 415,822 +0.11(+23.40%)
Jan 21, 2016 0.4750 0.4800 0.4500 0.4700 119,106 +0.00(+1.08%)
Jan 20, 2016 0.5000 0.5100 0.4550 0.4650 94,729 -0.09(-15.45%)
Jan 19, 2016 0.5100 0.5600 0.4750 0.5500 147,242 +0.03(+5.77%)
Jan 18, 2016 0.5500 0.5500 0.5100 0.5200 37,130 -0.05(-8.77%)
Jan 15, 2016 0.5300 0.6000 0.5000 0.5700 220,854 -0.02(-3.39%)
Jan 14, 2016 0.5600 0.5900 0.5300 0.5900 77,212 +0.03(+5.36%)
Jan 13, 2016 0.6700 0.6700 0.5500 0.5600 170,227 -0.10(-15.15%)
Jan 12, 2016 0.7100 0.7600 0.6600 0.6600 182,001 -0.05(-7.04%)
Jan 11, 2016 0.7700 0.7700 0.7000 0.7100 114,363 -0.10(-12.35%)
Jan 08, 2016 0.8500 0.8500 0.7800 0.8100 89,151 -0.03(-3.57%)
Jan 07, 2016 0.9000 0.9000 0.8300 0.8400 98,945 -0.11(-11.58%)
Jan 06, 2016 0.8600 0.9500 0.7500 0.9500 264,178 +0.09(+10.47%)
Jan 05, 2016 0.9400 0.9500 0.8400 0.8600 102,752 -0.14(-14.00%)
Jan 04, 2016 0.8700 1.000 0.8200 1.000 141,389 +0.13(+14.94%)
Dec 31, 2015 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Dec 30, 2015 0.9000 0.9000 0.8200 0.8300 68,300 -0.09(-9.78%)
Dec 29, 2015 0.8800 0.9200 0.8400 0.9200 115,841 +0.08(+9.52%)
Dec 24, 2015 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Dec 23, 2015 0.7900 0.8100 0.7600 0.7800 125,960 +0.00(+0.00%)
Dec 22, 2015 0.8100 0.8400 0.7800 0.7800 124,917 -0.05(-6.02%)
Dec 21, 2015 0.8500 0.8600 0.8200 0.8300 116,104 -0.01(-1.19%)
Dec 18, 2015 0.8500 0.8800 0.8100 0.8400 128,225 -0.01(-1.18%)
Dec 17, 2015 0.8700 0.9000 0.8000 0.8500 77,239 -0.03(-3.41%)
Dec 16, 2015 0.8700 0.8900 0.8500 0.8800 47,675 +0.00(+0.00%)
Dec 15, 2015 0.8500 0.8800 0.8200 0.8800 98,149 +0.01(+1.15%)
Dec 14, 2015 0.8500 0.8900 0.8100 0.8700 68,476 +0.01(+1.16%)
Dec 11, 2015 0.9200 0.9200 0.8600 0.8600 53,422 -0.06(-6.52%)
Dec 10, 2015 0.9300 1.000 0.9100 0.9200 74,369 -0.02(-2.13%)
Dec 09, 2015 0.9600 0.9600 0.9100 0.9400 64,865 +0.01(+1.08%)
Dec 08, 2015 0.9300 0.9500 0.9100 0.9300 74,293 -0.04(-4.12%)
Dec 07, 2015 0.9500 0.9700 0.9100 0.9700 127,248 +0.02(+2.11%)
Dec 04, 2015 1.030 1.050 0.9500 0.9500 71,251 -0.14(-12.84%)
Dec 03, 2015 1.110 1.110 1.020 1.090 68,053 -0.04(-3.54%)
Dec 02, 2015 1.250 1.250 1.110 1.130 36,953 -0.09(-7.38%)
Dec 01, 2015 1.240 1.250 1.150 1.220 61,530 +0.00(+0.00%)
Nov 30, 2015 1.170 1.230 1.150 1.220 76,638 +0.04(+3.39%)
Nov 27, 2015 1.010 1.210 1.010 1.180 123,295 +0.17(+16.83%)
Nov 26, 2015 0.9900 1.020 0.9900 1.010 64,785 +0.02(+2.02%)
Nov 25, 2015 0.9800 1.030 0.9800 0.9900 74,292 +0.01(+1.02%)
Nov 24, 2015 1.010 1.030 0.9500 0.9800 166,915 +0.06(+6.52%)
Nov 23, 2015 0.9100 0.9200 57,662 -0.09(-8.91%)
Nov 20, 2015 1.000 1.030 0.9800 1.010 40,134 -0.01(-0.98%)
Nov 19, 2015 1.020 1.040 0.9800 1.020 76,996 +0.01(+0.99%)
Nov 18, 2015 1.020 1.040 1.000 1.010 95,051 -0.01(-0.98%)
Nov 17, 2015 1.090 1.090 1.010 1.020 108,399 -0.06(-5.56%)
Nov 16, 2015 1.080 1.120 1.040 1.080 216,850 -0.02(-1.82%)
Nov 13, 2015 1.190 1.190 1.060 1.100 64,838 -0.11(-9.09%)
Nov 12, 2015 1.210 1.230 1.200 1.210 65,741 +0.00(+0.00%)
Nov 11, 2015 1.230 1.240 1.210 1.210 50,368 -0.01(-0.82%)
Nov 10, 2015 1.280 1.290 1.210 1.220 51,625 -0.08(-6.15%)
Nov 09, 2015 1.360 1.360 1.290 1.300 91,029 -0.05(-3.70%)
Nov 06, 2015 1.410 1.410 1.350 1.350 24,374 -0.06(-4.26%)
Nov 05, 2015 1.420 1.450 1.400 1.410 12,647 -0.01(-0.70%)
Nov 04, 2015 1.500 1.520 1.400 1.420 24,961 -0.09(-5.96%)
Nov 03, 2015 1.530 1.430 1.510 52,009 +0.08(+5.59%)
Nov 02, 2015 1.360 1.440 1.330 1.430 45,528 +0.06(+4.38%)
Oct 30, 2015 1.350 1.370 1.340 1.370 20,971 +0.03(+2.24%)
Oct 29, 2015 1.390 1.400 1.340 1.340 11,128 -0.02(-1.47%)
Oct 28, 2015 1.350 1.400 1.350 1.360 18,470 +0.01(+0.74%)
Oct 27, 2015 1.380 1.430 1.320 1.350 52,978 -0.04(-2.88%)
Oct 26, 2015 1.400 1.410 1.380 1.390 39,827 -0.01(-0.71%)
Oct 23, 2015 1.400 1.440 1.380 1.400 45,649 +0.00(+0.00%)
Oct 22, 2015 1.430 1.460 1.380 1.400 57,495 +0.00(+0.00%)
Oct 21, 2015 1.450 1.450 1.380 1.400 58,618 -0.07(-4.76%)
Oct 20, 2015 1.480 1.510 1.460 1.470 26,970 -0.01(-0.68%)
Oct 19, 2015 1.490 1.550 1.480 1.480 40,063 -0.02(-1.33%)
Oct 16, 2015 1.550 1.550 1.460 1.500 22,809 +0.00(+0.00%)
Oct 15, 2015 1.540 1.550 1.500 1.500 53,876 -0.05(-3.23%)
Oct 14, 2015 1.550 1.590 1.530 1.550 23,787 -0.04(-2.52%)
Oct 13, 2015 1.710 1.730 1.590 1.590 9,121 -0.15(-8.62%)
Oct 09, 2015 1.740 1.740 1.740 0 +0.09(+5.45%)
Oct 08, 2015 1.500 1.680 1.500 1.650 80,305 +0.14(+9.27%)
Oct 07, 2015 1.590 1.620 1.460 1.510 55,126 -0.02(-1.31%)
Oct 06, 2015 1.480 1.640 1.480 1.530 65,336 +0.05(+3.38%)
Oct 05, 2015 1.440 1.530 1.440 1.480 38,273 +0.04(+2.78%)
Oct 02, 2015 1.450 1.470 1.400 1.440 27,763 +0.00(+0.00%)
Oct 01, 2015 1.560 1.560 1.420 1.440 12,750 -0.04(-2.70%)
Sep 30, 2015 1.440 1.510 1.440 1.480 28,799 +0.04(+2.78%)
Sep 29, 2015 1.450 1.480 1.440 1.440 19,451 -0.02(-1.37%)
Sep 28, 2015 1.450 1.500 1.450 1.460 34,520 +0.01(+0.69%)
Sep 25, 2015 1.460 1.500 1.450 1.450 11,842 +0.00(+0.00%)
Sep 24, 2015 1.500 1.560 1.450 1.450 47,207 -0.06(-3.97%)
Sep 23, 2015 1.500 1.600 1.500 1.510 23,992 +0.01(+0.67%)
Sep 22, 2015 1.490 1.550 1.470 1.500 7,519 -0.01(-0.66%)
Sep 21, 2015 1.490 1.610 1.480 1.510 43,367 +0.04(+2.72%)
Sep 18, 2015 1.480 1.500 1.450 1.470 75,613 -0.10(-6.37%)
Sep 17, 2015 1.540 1.590 1.530 1.570 21,426 +0.00(+0.00%)
Sep 16, 2015 1.500 1.590 1.490 1.570 56,434 +0.12(+8.28%)
Sep 15, 2015 1.490 1.540 1.450 1.450 36,459 -0.05(-3.33%)
Sep 14, 2015 1.520 1.540 1.450 1.500 18,163 -0.05(-3.23%)
Sep 11, 2015 1.480 1.550 1.430 1.550 24,460 +0.05(+3.33%)
Sep 10, 2015 1.500 1.570 1.450 1.500 41,913 -0.01(-0.66%)
Sep 09, 2015 1.540 1.540 1.480 1.510 25,262 -0.01(-0.66%)
Sep 08, 2015 1.510 1.570 1.510 1.520 39,011 -0.03(-1.94%)
Sep 04, 2015 1.550 1.550 1.550 0 -0.07(-4.32%)
Sep 03, 2015 1.690 1.690 1.580 1.620 23,369 -0.03(-1.82%)
Sep 02, 2015 1.750 1.750 1.580 1.650 46,831 -0.03(-1.79%)
Sep 01, 2015 1.790 1.790 1.650 1.680 27,613 -0.12(-6.67%)
Aug 31, 2015 1.580 1.940 1.510 1.800 72,908 +0.19(+11.80%)
Aug 28, 2015 1.570 1.640 1.570 1.610 27,346 +0.04(+2.55%)
Aug 27, 2015 1.460 1.610 1.460 1.570 44,387 +0.10(+6.80%)
Aug 26, 2015 1.530 1.530 1.390 1.470 33,899 -0.06(-3.92%)
Aug 25, 2015 1.510 1.590 1.480 1.530 41,495 +0.01(+0.66%)
Aug 24, 2015 1.510 1.610 1.400 1.520 43,135 -0.14(-8.43%)
Aug 21, 2015 1.720 1.720 1.590 1.660 113,978 -0.06(-3.49%)
Aug 20, 2015 1.800 1.800 1.720 1.720 37,809 -0.09(-4.97%)
Aug 19, 2015 1.950 1.950 1.720 1.810 62,865 -0.14(-7.18%)
Aug 18, 2015 2.150 2.240 1.940 1.950 64,876 -0.18(-8.45%)
Aug 17, 2015 2.060 2.170 2.050 2.130 28,212 +0.09(+4.41%)
Aug 14, 2015 2.020 2.250 2.020 2.040 63,143 -0.02(-0.97%)
Aug 13, 2015 2.230 2.250 2.090 2.060 36,223 -0.15(-6.79%)
Aug 12, 2015 2.230 2.300 2.220 2.210 22,611 -0.01(-0.45%)
Aug 11, 2015 2.210 2.240 2.210 2.220 49,053 +0.00(+0.00%)
Aug 10, 2015 2.260 2.260 2.190 2.220 23,841 +0.05(+2.30%)
Aug 07, 2015 2.180 2.250 2.100 2.170 70,418 +0.04(+1.88%)
Aug 06, 2015 2.020 2.170 2.020 2.130 58,952 +0.01(+0.47%)
Aug 05, 2015 2.190 2.250 2.070 2.120 57,803 -0.11(-4.93%)
Aug 04, 2015 2.010 2.380 2.010 2.230 44,393 +0.15(+7.21%)
Jul 31, 2015 2.080 2.080 2.080 0 +0.07(+3.48%)
Jul 30, 2015 1.980 2.030 1.910 2.010 55,746 +0.12(+6.35%)
Jul 29, 2015 1.710 1.890 1.700 1.890 69,562 +0.19(+11.18%)
Jul 28, 2015 1.760 1.830 1.700 1.700 48,038 -0.07(-3.95%)
Jul 27, 2015 1.750 1.790 1.750 1.770 25,229 -0.02(-1.12%)
Jul 24, 2015 1.790 1.790 1.710 1.790 36,735 +0.02(+1.13%)
Jul 23, 2015 1.720 1.770 1.660 1.770 70,797 +0.11(+6.63%)
Jul 22, 2015 1.680 1.750 1.610 1.660 98,147 +0.01(+0.61%)
Jul 21, 2015 1.660 1.750 1.620 1.650 66,570 -0.02(-1.20%)
Jul 20, 2015 1.770 1.800 1.610 1.670 95,552 -0.14(-7.73%)
Jul 17, 2015 1.850 1.860 1.770 1.810 79,137 -0.03(-1.63%)
Jul 16, 2015 1.920 1.920 1.790 1.840 65,299 -0.02(-1.08%)
Jul 15, 2015 2.000 2.010 1.820 1.860 114,322 -0.13(-6.53%)
Jul 14, 2015 1.880 2.000 1.880 1.990 125,239 +0.00(+0.00%)
Jul 13, 2015 1.950 2.040 1.810 1.990 118,327 -0.03(-1.49%)
Jul 10, 2015 2.140 2.200 1.980 2.020 130,265 -0.08(-3.81%)
Jul 09, 2015 2.190 2.230 2.070 2.100 153,304 -0.06(-2.78%)
Jul 08, 2015 2.120 2.210 2.100 2.160 36,466 +0.05(+2.37%)
Jul 07, 2015 2.180 2.210 2.100 2.110 104,354 -0.13(-5.80%)
Jul 06, 2015 2.230 2.360 2.150 2.240 101,206 +0.04(+1.82%)
Jul 03, 2015 2.320 2.330 2.160 2.200 102,107 -0.17(-7.17%)
Jul 02, 2015 2.490 2.500 2.370 2.370 131,105 -0.16(-6.32%)
Jun 30, 2015 2.530 2.530 2.530 0 +0.04(+1.61%)
Jun 29, 2015 2.450 2.540 2.430 2.490 25,210 -0.02(-0.80%)
Jun 26, 2015 2.500 2.550 2.490 2.510 52,716 -0.07(-2.71%)
Jun 25, 2015 2.600 2.680 2.550 2.580 31,937 -0.02(-0.77%)
Jun 24, 2015 2.560 2.660 2.510 2.600 60,347 +0.05(+1.96%)
Jun 23, 2015 2.450 2.610 2.420 2.550 94,371 +0.08(+3.24%)
Jun 22, 2015 2.650 2.800 2.390 2.470 292,593 -0.43(-14.83%)
Jun 19, 2015 2.800 2.950 2.760 2.900 47,825 -0.02(-0.68%)
Jun 18, 2015 2.950 3.000 2.890 2.920 20,732 -0.04(-1.35%)
Jun 17, 2015 3.010 3.010 2.890 2.960 43,427 +0.00(+0.00%)
Jun 16, 2015 3.020 3.020 2.950 2.960 15,687 +0.01(+0.34%)
Jun 15, 2015 2.980 3.040 2.930 2.950 35,402 -0.03(-1.01%)
Jun 12, 2015 2.930 3.000 2.930 2.980 20,071 -0.05(-1.65%)
Jun 11, 2015 3.040 3.040 3.020 3.030 11,181 -0.04(-1.30%)
Jun 10, 2015 3.070 3.150 2.960 3.070 40,163 +0.01(+0.33%)
Jun 09, 2015 2.980 3.060 2.960 3.060 22,811 +0.10(+3.38%)
Jun 08, 2015 2.960 3.020 2.900 2.960 13,859 -0.06(-1.99%)
Jun 05, 2015 2.950 3.050 2.910 3.020 33,057 +0.06(+2.03%)
Jun 04, 2015 3.060 3.100 2.960 2.960 44,000 -0.10(-3.27%)
Jun 03, 2015 3.100 3.150 3.050 3.060 57,212 -0.01(-0.33%)
Jun 02, 2015 3.000 3.110 2.980 3.070 22,743 +0.10(+3.37%)
Jun 01, 2015 3.020 3.040 2.970 2.970 19,597 +0.03(+1.02%)
May 29, 2015 2.990 3.060 2.960 2.940 68,961 -0.06(-2.00%)
May 28, 2015 2.990 3.030 2.990 3.000 75,031 -0.02(-0.66%)
May 27, 2015 3.040 3.050 2.880 3.020 37,986 -0.04(-1.31%)
May 26, 2015 3.210 3.000 3.060 102,786 -0.15(-4.67%)
May 25, 2015 3.290 3.300 3.190 3.210 13,737 -0.04(-1.23%)
May 22, 2015 3.200 3.250 3.170 3.250 33,087 +0.00(+0.00%)
May 21, 2015 3.360 3.360 3.160 3.250 57,040 -0.04(-1.22%)
May 20, 2015 3.180 3.340 3.180 3.290 48,240 +0.07(+2.17%)
May 19, 2015 3.180 3.220 3.160 3.220 33,272 +0.11(+3.54%)
May 15, 2015 3.110 3.110 3.110 0 -0.05(-1.58%)
May 14, 2015 3.080 3.250 3.080 3.160 59,681 +0.07(+2.27%)
May 13, 2015 3.230 3.280 3.090 3.090 54,716 -0.05(-1.59%)
May 12, 2015 3.390 3.390 3.100 3.140 39,220 -0.06(-1.88%)
May 11, 2015 3.310 3.310 3.180 3.200 14,378 -0.10(-3.03%)
May 08, 2015 3.400 3.400 3.280 3.300 29,280 +0.00(+0.00%)
May 07, 2015 3.370 3.370 3.260 3.300 15,925 -0.02(-0.60%)
May 06, 2015 3.450 3.500 3.260 3.320 92,691 -0.18(-5.14%)
May 05, 2015 3.530 3.590 3.450 3.500 35,576 +0.05(+1.45%)
May 04, 2015 3.490 3.550 3.360 3.450 96,665 +0.00(+0.00%)
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.