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

NuVista Energy (TSX: NVA )

13.40 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 29, 2009 10.90 10.90 10.49 10.60 551,577 +0.08(+0.76%)
May 28, 2009 10.44 10.59 10.12 10.52 1,250,455 +0.43(+4.26%)
May 27, 2009 10.39 10.65 10.01 10.09 250,032 -0.04(-0.39%)
May 26, 2009 10.29 10.30 9.920 10.13 357,619 -0.11(-1.07%)
May 25, 2009 10.30 10.34 10.02 10.24 1,718,446 -0.31(-2.94%)
May 22, 2009 10.51 10.78 10.45 10.55 112,091 -0.11(-1.03%)
May 21, 2009 11.00 11.11 10.51 10.66 210,242 -0.59(-5.24%)
May 20, 2009 11.25 11.40 11.00 11.25 430,011 +0.10(+0.90%)
May 19, 2009 10.32 11.19 10.32 11.15 260,187 +0.66(+6.29%)
May 17, 2009 10.20 10.49 10.19 10.49 17,524 +0.16(+1.55%)
May 15, 2009 10.20 10.81 10.19 10.33 146,603 +0.07(+0.68%)
May 14, 2009 10.36 10.72 9.940 10.26 753,160 -0.33(-3.12%)
May 13, 2009 11.00 11.26 10.41 10.59 425,419 -0.73(-6.45%)
May 12, 2009 11.74 11.88 11.29 11.32 653,720 -0.11(-0.96%)
May 11, 2009 11.49 11.60 11.21 11.43 808,883 -0.17(-1.47%)
May 08, 2009 11.00 11.69 10.97 11.60 820,497 +1.07(+10.16%)
May 07, 2009 10.40 10.88 10.35 10.53 988,922 +0.52(+5.19%)
May 06, 2009 9.230 10.61 9.230 10.01 398,724 +1.05(+11.72%)
May 05, 2009 9.270 9.270 8.750 8.960 262,082 -0.09(-0.99%)
May 04, 2009 8.500 9.050 8.650 9.050 336,453 +0.75(+9.04%)
May 01, 2009 8.110 8.390 7.980 8.300 407,451 +0.39(+4.93%)
Apr 30, 2009 7.850 8.030 7.710 7.910 661,276 +0.13(+1.67%)
Apr 29, 2009 7.790 7.940 7.550 7.780 344,425 +0.25(+3.32%)
Apr 28, 2009 7.260 7.620 7.250 7.530 299,945 -0.17(-2.21%)
Apr 27, 2009 7.850 7.860 7.200 7.700 321,542 -0.20(-2.53%)
Apr 24, 2009 8.040 8.080 7.800 7.900 202,076 -0.10(-1.25%)
Apr 23, 2009 7.820 8.230 7.820 8.000 409,965 +0.10(+1.27%)
Apr 22, 2009 7.790 8.070 7.560 7.900 199,913 +0.24(+3.13%)
Apr 21, 2009 7.740 7.740 7.200 7.660 358,315 +0.28(+3.79%)
Apr 20, 2009 7.790 7.790 7.350 7.380 462,913 -0.45(-5.75%)
Apr 17, 2009 7.440 8.000 7.320 7.830 705,317 +0.49(+6.68%)
Apr 16, 2009 7.270 7.340 7.150 7.340 515,334 +0.19(+2.66%)
Apr 15, 2009 7.280 7.280 7.050 7.150 886,143 -0.03(-0.42%)
Apr 14, 2009 6.790 7.470 6.620 7.180 2,244,656 +0.51(+7.65%)
Apr 13, 2009 6.460 6.790 6.300 6.670 886,068 +0.04(+0.60%)
Apr 09, 2009 6.510 6.630 5.960 6.630 305,432 +0.07(+1.07%)
Apr 08, 2009 6.120 6.600 5.960 6.560 152,468 +0.31(+4.96%)
Apr 07, 2009 6.390 6.500 6.250 6.250 199,734 -0.10(-1.57%)
Apr 06, 2009 6.500 6.500 6.350 6.350 208,043 -0.15(-2.31%)
Apr 03, 2009 6.690 6.600 5.960 6.500 146,294 -0.10(-1.52%)
Apr 02, 2009 6.400 6.600 6.220 6.600 308,807 +0.38(+6.11%)
Apr 01, 2009 5.960 6.220 6.030 6.220 336,922 +0.19(+3.15%)
Mar 31, 2009 5.930 6.130 5.960 6.030 430,731 +0.07(+1.17%)
Mar 30, 2009 6.380 6.460 5.960 5.960 349,319 -0.42(-6.58%)
Mar 26, 2009 6.580 6.420 6.380 6.380 236,740 -0.04(-0.62%)
Mar 25, 2009 6.490 6.460 6.420 6.420 245,309 -0.04(-0.62%)
Mar 24, 2009 6.550 6.550 6.460 6.460 168,794 -0.09(-1.37%)
Mar 23, 2009 6.400 6.550 6.480 6.550 403,828 +0.35(+5.65%)
Mar 20, 2009 6.330 6.350 6.200 6.200 313,305 -0.15(-2.36%)
Mar 19, 2009 6.240 6.390 6.060 6.350 1,047,303 +0.29(+4.79%)
Mar 18, 2009 6.040 6.080 6.000 6.060 412,148 +0.01(+0.17%)
Mar 17, 2009 5.750 6.050 5.750 6.050 483,748 +0.30(+5.22%)
Mar 16, 2009 5.630 5.800 5.500 5.750 684,341 +0.20(+3.60%)
Mar 13, 2009 5.650 5.650 5.520 5.550 1,829,908 -0.15(-2.63%)
Mar 12, 2009 5.400 5.750 5.340 5.700 1,193,221 +0.36(+6.74%)
Mar 11, 2009 5.450 5.670 5.310 5.340 219,473 -0.05(-0.93%)
Mar 10, 2009 5.300 5.690 5.300 5.390 346,025 +0.14(+2.67%)
Mar 09, 2009 5.040 5.310 5.010 5.250 468,740 +0.25(+5.00%)
Mar 06, 2009 4.970 5.240 4.900 5.000 255,342 +0.04(+0.81%)
Mar 05, 2009 5.330 5.330 4.950 4.960 210,686 -0.38(-7.12%)
Mar 04, 2009 5.450 5.650 5.180 5.340 543,397 -0.01(-0.19%)
Mar 02, 2009 5.450 5.450 5.260 5.350 254,799 -0.24(-4.29%)
Feb 27, 2009 6.000 6.000 5.450 5.590 216,580 -0.41(-6.83%)
Feb 26, 2009 5.330 6.080 5.300 6.000 433,759 +0.80(+15.38%)
Feb 25, 2009 5.830 5.830 5.130 5.200 346,409 -0.48(-8.45%)
Feb 24, 2009 5.660 5.740 5.110 5.680 393,776 -0.09(-1.56%)
Feb 23, 2009 6.110 6.260 5.700 5.770 202,360 -0.29(-4.79%)
Feb 20, 2009 6.690 6.690 5.880 6.060 301,784 -0.64(-9.55%)
Feb 19, 2009 6.730 6.820 6.610 6.700 214,193 -0.02(-0.30%)
Feb 18, 2009 7.050 7.100 6.700 6.720 204,516 -0.38(-5.35%)
Feb 17, 2009 7.400 7.400 7.010 7.100 229,544 -0.49(-6.46%)
Feb 13, 2009 7.750 7.860 7.500 7.590 176,381 -0.15(-1.94%)
Feb 12, 2009 7.700 7.950 7.630 7.740 172,711 +0.04(+0.52%)
Feb 11, 2009 7.860 7.920 7.620 7.700 284,630 +0.00(+0.00%)
Feb 10, 2009 7.680 7.850 7.600 7.700 361,367 +0.04(+0.52%)
Feb 09, 2009 7.000 7.690 6.990 7.660 439,880 +0.69(+9.90%)
Feb 06, 2009 6.720 6.990 6.570 6.970 108,866 +0.22(+3.26%)
Feb 05, 2009 6.780 6.790 6.440 6.750 124,238 -0.02(-0.30%)
Feb 04, 2009 6.880 6.990 6.700 6.770 223,849 -0.08(-1.17%)
Feb 03, 2009 6.900 6.920 6.750 6.850 276,103 -0.07(-1.01%)
Feb 02, 2009 7.190 7.190 6.810 6.920 104,677 -0.13(-1.84%)
Jan 30, 2009 7.000 7.100 6.680 7.050 141,120 +0.10(+1.44%)
Jan 29, 2009 7.320 7.400 6.950 6.950 443,562 -0.40(-5.44%)
Jan 28, 2009 7.490 7.490 7.280 7.350 160,611 +0.04(+0.55%)
Jan 27, 2009 7.550 7.550 7.160 7.310 187,514 -0.18(-2.40%)
Jan 26, 2009 7.500 7.600 7.310 7.490 188,687 +0.10(+1.35%)
Jan 23, 2009 7.260 7.510 7.140 7.390 149,061 +0.11(+1.51%)
Jan 22, 2009 7.500 7.610 7.150 7.280 371,482 -0.22(-2.93%)
Jan 21, 2009 7.450 7.660 7.320 7.500 432,955 +0.13(+1.76%)
Jan 20, 2009 7.700 7.710 7.250 7.370 228,895 -0.31(-4.04%)
Jan 19, 2009 7.620 7.780 7.620 7.680 55,104 -0.17(-2.17%)
Jan 16, 2009 8.120 8.210 7.750 7.850 93,598 -0.12(-1.51%)
Jan 15, 2009 7.810 7.970 7.510 7.970 65,746 +0.17(+2.18%)
Jan 14, 2009 8.290 8.390 7.760 7.800 117,074 -0.74(-8.67%)
Jan 13, 2009 7.980 8.540 7.980 8.540 61,277 +0.52(+6.48%)
Jan 12, 2009 8.510 8.640 7.930 8.020 111,601 -0.67(-7.71%)
Jan 09, 2009 8.700 8.790 8.360 8.690 113,677 -0.21(-2.36%)
Jan 08, 2009 8.450 9.020 8.150 8.900 125,541 +0.50(+5.95%)
Jan 07, 2009 9.000 9.300 8.400 8.400 166,425 -0.99(-10.54%)
Jan 06, 2009 9.040 9.430 8.810 9.390 125,822 +0.63(+7.19%)
Jan 05, 2009 9.360 9.360 8.700 8.760 219,814 -0.60(-6.41%)
Jan 02, 2009 8.630 9.390 8.410 9.360 50,115 +0.73(+8.46%)
Dec 31, 2008 7.970 8.850 7.970 8.630 65,902 +0.48(+5.89%)
Dec 30, 2008 7.870 8.150 7.860 8.150 6,159,366 -0.05(-0.61%)
Dec 29, 2008 7.510 8.200 7.510 8.200 115,091 +0.84(+11.41%)
Dec 24, 2008 7.150 7.520 7.120 7.360 41,966 +0.10(+1.38%)
Dec 23, 2008 7.730 7.730 7.150 7.260 144,298 -0.03(-0.41%)
Dec 22, 2008 7.970 8.240 7.290 7.290 246,793 -1.04(-12.48%)
Dec 19, 2008 7.790 8.330 7.500 8.330 304,380 +0.29(+3.61%)
Dec 18, 2008 8.250 8.450 7.710 8.040 330,606 -0.46(-5.41%)
Dec 17, 2008 8.510 8.510 8.500 8.500 418 +0.30(+3.66%)
Dec 16, 2008 7.760 8.360 7.500 8.200 295,327 +0.30(+3.80%)
Dec 15, 2008 7.800 8.000 7.550 7.900 294,216 +0.59(+8.07%)
Dec 12, 2008 6.850 7.480 6.800 7.310 209,980 +0.15(+2.09%)
Dec 11, 2008 7.570 7.990 7.120 7.160 407,156 -0.41(-5.42%)
Dec 10, 2008 7.180 7.600 7.120 7.570 511,469 +0.56(+7.99%)
Dec 09, 2008 6.980 7.370 6.750 7.010 140,187 -0.16(-2.23%)
Dec 08, 2008 7.200 7.480 6.810 7.170 139,047 +0.44(+6.54%)
Dec 05, 2008 6.570 7.000 6.540 6.730 169,347 -0.02(-0.30%)
Dec 04, 2008 7.500 7.540 6.680 6.750 229,162 -0.75(-10.00%)
Dec 03, 2008 7.960 8.010 7.500 7.500 155,245 -0.48(-6.02%)
Dec 02, 2008 8.000 8.150 7.660 7.980 186,598 +0.28(+3.64%)
Dec 01, 2008 8.090 8.090 7.600 7.700 820,105 -0.40(-4.94%)
Nov 28, 2008 7.520 8.400 7.520 8.100 281,419 +0.21(+2.66%)
Nov 27, 2008 7.300 7.890 7.130 7.890 68,261 +0.61(+8.38%)
Nov 26, 2008 6.960 7.350 6.250 7.280 341,319 +0.32(+4.60%)
Nov 25, 2008 7.480 7.480 6.850 6.960 170,784 -0.30(-4.13%)
Nov 24, 2008 7.050 7.350 6.700 7.260 352,072 +0.47(+6.92%)
Nov 21, 2008 7.150 7.160 6.260 6.790 389,131 -0.06(-0.88%)
Nov 20, 2008 7.510 7.580 6.800 6.850 514,483 -0.83(-10.81%)
Nov 19, 2008 8.380 8.380 7.650 7.680 320,755 -0.68(-8.13%)
Nov 18, 2008 9.350 9.470 8.200 8.360 636,738 -0.76(-8.33%)
Nov 17, 2008 9.850 9.850 9.100 9.120 136,222 -0.65(-6.65%)
Nov 14, 2008 10.39 10.39 9.570 9.770 270,174 -0.19(-1.91%)
Nov 13, 2008 9.980 10.00 9.300 9.960 151,923 +0.26(+2.68%)
Nov 12, 2008 10.15 10.30 9.700 9.700 155,177 -0.46(-4.53%)
Nov 11, 2008 10.45 10.50 10.06 10.16 153,563 -0.46(-4.33%)
Nov 10, 2008 10.99 11.18 10.26 10.62 177,862 +0.28(+2.71%)
Nov 07, 2008 11.15 11.15 10.25 10.34 144,686 -0.52(-4.79%)
Nov 06, 2008 11.50 11.50 10.77 10.86 175,483 -0.64(-5.57%)
Nov 05, 2008 10.87 11.92 10.87 11.50 264,785 +0.06(+0.52%)
Nov 04, 2008 10.70 11.50 10.60 11.44 344,714 +1.29(+12.71%)
Nov 03, 2008 10.65 10.97 10.04 10.15 260,828 -0.58(-5.41%)
Oct 31, 2008 11.50 11.50 10.62 10.73 369,579 -0.90(-7.74%)
Oct 30, 2008 11.05 11.63 10.50 11.63 186,950 +0.67(+6.11%)
Oct 29, 2008 10.50 11.38 10.50 10.96 230,318 +0.61(+5.89%)
Oct 28, 2008 10.01 10.92 9.700 10.35 172,214 +0.85(+8.95%)
Oct 27, 2008 10.78 10.78 9.470 9.500 139,953 -1.28(-11.87%)
Oct 24, 2008 9.800 10.78 9.690 10.78 135,118 +0.32(+3.06%)
Oct 23, 2008 10.55 11.49 10.15 10.46 327,029 -0.06(-0.57%)
Oct 22, 2008 11.00 11.34 10.40 10.52 133,899 -0.78(-6.90%)
Oct 21, 2008 11.70 11.78 11.05 11.30 687,286 -0.55(-4.64%)
Oct 20, 2008 11.02 11.88 10.98 11.85 377,990 +1.10(+10.23%)
Oct 17, 2008 10.25 11.22 9.820 10.75 897,763 +1.12(+11.63%)
Oct 16, 2008 10.00 10.26 9.600 9.630 335,869 -0.64(-6.23%)
Oct 15, 2008 10.88 11.00 10.00 10.27 194,791 -0.54(-5.00%)
Oct 14, 2008 12.40 12.40 10.16 10.81 245,327 +0.65(+6.40%)
Oct 10, 2008 9.730 10.80 9.600 10.16 390,672 -0.36(-3.42%)
Oct 09, 2008 10.99 11.07 10.05 10.52 800,314 +0.14(+1.35%)
Oct 08, 2008 10.00 10.77 9.330 10.38 414,888 +0.41(+4.11%)
Oct 07, 2008 10.60 10.99 9.950 9.970 329,816 -0.50(-4.78%)
Oct 06, 2008 10.75 11.20 10.06 10.47 358,149 -0.81(-7.18%)
Oct 03, 2008 11.25 11.57 11.01 11.28 360,423 +0.12(+1.08%)
Oct 02, 2008 12.25 12.50 10.78 11.16 449,751 -1.09(-8.90%)
Oct 01, 2008 12.50 12.80 12.19 12.25 275,288 -0.25(-2.00%)
Sep 30, 2008 12.78 13.00 12.50 12.50 417,214 +0.00(+0.00%)
Sep 29, 2008 12.95 13.07 12.37 12.50 502,287 -0.52(-3.99%)
Sep 26, 2008 13.60 13.60 12.99 13.02 227,089 -0.58(-4.26%)
Sep 25, 2008 12.75 13.80 12.55 13.60 281,291 +0.75(+5.84%)
Sep 24, 2008 12.33 13.00 12.33 12.85 424,209 +0.40(+3.21%)
Sep 23, 2008 13.35 13.41 12.30 12.45 314,046 -0.90(-6.74%)
Sep 22, 2008 13.24 13.61 12.79 13.35 261,090 +0.37(+2.85%)
Sep 19, 2008 12.30 12.98 12.17 12.98 508,648 +1.37(+11.80%)
Sep 18, 2008 12.22 12.52 11.58 11.61 482,261 -0.39(-3.25%)
Sep 17, 2008 12.65 12.65 11.80 12.00 878,845 -0.03(-0.25%)
Sep 16, 2008 12.25 12.25 11.93 12.03 337,842 -0.28(-2.27%)
Sep 15, 2008 12.30 12.91 12.26 12.31 498,875 -0.87(-6.60%)
Sep 12, 2008 12.75 13.20 12.65 13.18 792,112 +0.77(+6.20%)
Sep 11, 2008 12.61 12.69 12.06 12.41 392,035 -0.19(-1.51%)
Sep 10, 2008 12.31 12.76 12.19 12.60 470,345 +0.39(+3.19%)
Sep 09, 2008 12.50 12.74 12.21 12.21 775,698 -0.29(-2.32%)
Sep 08, 2008 12.86 13.12 12.50 12.50 642,684 -0.18(-1.42%)
Sep 05, 2008 12.83 12.97 12.40 12.68 818,745 -0.07(-0.55%)
Sep 04, 2008 14.14 14.14 12.75 12.75 782,438 -0.91(-6.66%)
Sep 03, 2008 14.00 14.15 13.66 13.66 380,762 -0.21(-1.51%)
Sep 02, 2008 14.66 14.81 13.87 13.87 814,226 -1.13(-7.53%)
Aug 29, 2008 14.93 15.17 14.64 15.00 246,260 +0.10(+0.67%)
Aug 28, 2008 15.15 15.50 14.45 14.90 319,019 -0.27(-1.78%)
Aug 27, 2008 14.62 15.20 14.41 15.17 312,627 +0.59(+4.05%)
Aug 26, 2008 14.23 14.71 14.23 14.58 319,271 +0.27(+1.89%)
Aug 25, 2008 14.33 14.64 14.08 14.31 200,801 +0.02(+0.14%)
Aug 22, 2008 14.72 14.72 14.08 14.29 211,264 -0.44(-2.99%)
Aug 21, 2008 14.62 14.87 14.50 14.73 260,384 +0.27(+1.87%)
Aug 20, 2008 14.44 14.55 14.00 14.46 378,697 +0.37(+2.63%)
Aug 19, 2008 14.00 14.29 13.91 14.09 272,825 +0.05(+0.36%)
Aug 18, 2008 14.00 14.13 13.79 14.04 238,566 +0.05(+0.36%)
Aug 15, 2008 14.00 14.00 13.58 13.99 327,505 -0.02(-0.14%)
Aug 14, 2008 14.15 14.25 13.96 14.01 237,342 -0.15(-1.06%)
Aug 13, 2008 13.52 14.40 13.52 14.16 353,598 +0.56(+4.12%)
Aug 12, 2008 13.82 13.94 13.52 13.60 1,360,603 -0.20(-1.45%)
Aug 11, 2008 13.84 13.84 13.50 13.80 978,089 +0.19(+1.40%)
Aug 08, 2008 13.61 13.80 13.51 13.61 226,159 -0.15(-1.09%)
Aug 07, 2008 13.94 14.10 13.66 13.76 941,366 +0.10(+0.73%)
Aug 06, 2008 13.67 14.00 13.49 13.66 932,696 +0.00(+0.00%)
Aug 05, 2008 13.65 13.93 13.21 13.66 1,241,153 -0.19(-1.37%)
Aug 04, 2008 14.00 14.30 13.81 13.85 171,942 +0.00(+0.00%)
Aug 01, 2008 14.00 14.30 13.81 13.85 171,942 +0.05(+0.36%)
Jul 31, 2008 14.38 14.53 13.52 13.80 639,977 -0.65(-4.50%)
Jul 30, 2008 14.15 14.70 13.89 14.45 1,173,252 +0.59(+4.26%)
Jul 29, 2008 14.66 14.66 13.70 13.86 395,673 -0.64(-4.41%)
Jul 28, 2008 14.10 14.85 14.10 14.50 556,756 +0.37(+2.62%)
Jul 25, 2008 13.79 14.39 13.79 14.13 771,462 +0.15(+1.07%)
Jul 24, 2008 14.61 14.95 13.75 13.98 769,486 -0.57(-3.92%)
Jul 23, 2008 15.15 15.25 14.40 14.55 345,787 -0.73(-4.78%)
Jul 22, 2008 15.57 15.57 15.00 15.28 293,689 -0.21(-1.36%)
Jul 21, 2008 16.04 16.04 14.80 15.49 984,761 -0.11(-0.71%)
Jul 18, 2008 15.68 15.90 15.42 15.60 389,495 +0.20(+1.30%)
Jul 17, 2008 16.27 16.80 15.32 15.40 724,723 -0.88(-5.41%)
Jul 16, 2008 16.20 16.65 15.77 16.28 339,285 +0.08(+0.49%)
Jul 15, 2008 17.14 17.14 16.08 16.20 343,303 -0.90(-5.26%)
Jul 14, 2008 16.61 17.30 16.61 17.10 830,944 +0.65(+3.95%)
Jul 11, 2008 17.00 17.65 16.01 16.45 232,624 -0.45(-2.66%)
Jul 10, 2008 16.08 16.90 15.62 16.90 799,143 +0.93(+5.82%)
Jul 09, 2008 16.50 17.13 15.86 15.97 843,075 -0.53(-3.21%)
Jul 08, 2008 16.10 16.62 15.51 16.50 993,997 +0.10(+0.61%)
Jul 07, 2008 16.85 17.12 16.16 16.40 625,472 -0.84(-4.87%)
Jul 04, 2008 17.49 17.49 16.95 17.24 62,263 +0.39(+2.31%)
Jul 03, 2008 17.10 17.44 16.25 16.85 445,011 -0.35(-2.03%)
Jul 02, 2008 17.59 17.69 17.04 17.20 353,014 -0.32(-1.83%)
Jul 01, 2008 17.44 17.65 17.44 17.52 826,928 +0.00(+0.00%)
Jun 30, 2008 17.44 17.65 17.44 17.52 826,928 +0.08(+0.46%)
Jun 27, 2008 17.50 17.70 17.15 17.44 664,115 +0.10(+0.58%)
Jun 26, 2008 17.49 17.49 17.17 17.34 326,646 -0.29(-1.64%)
Jun 25, 2008 18.13 18.20 16.99 17.63 427,065 -0.42(-2.33%)
Jun 24, 2008 18.85 18.87 17.85 18.05 639,005 -0.95(-5.00%)
Jun 23, 2008 18.99 19.22 18.50 19.00 236,577 +0.01(+0.05%)
Jun 20, 2008 19.38 19.47 18.99 18.99 365,197 -0.26(-1.35%)
Jun 19, 2008 19.90 19.90 19.14 19.25 192,826 -0.75(-3.75%)
Jun 18, 2008 20.15 20.15 19.23 20.00 390,353 +0.01(+0.05%)
Jun 17, 2008 19.95 20.16 19.79 19.99 659,126 +0.14(+0.71%)
Jun 16, 2008 19.65 19.97 19.63 19.85 582,551 +0.10(+0.51%)
Jun 13, 2008 19.15 19.80 19.15 19.75 151,379 +0.39(+2.01%)
Jun 12, 2008 18.91 19.55 18.91 19.36 90,438 -0.33(-1.68%)
Jun 11, 2008 19.70 19.70 19.25 19.69 105,291 +0.19(+0.97%)
Jun 10, 2008 19.60 19.79 19.28 19.50 779,894 -0.14(-0.71%)
Jun 09, 2008 19.79 19.86 19.01 19.64 711,692 +0.06(+0.31%)
Jun 06, 2008 19.57 19.99 19.40 19.58 373,970 +0.18(+0.93%)
Jun 05, 2008 18.80 19.65 18.80 19.40 258,425 +0.67(+3.58%)
Jun 04, 2008 18.43 18.85 18.26 18.73 304,345 +0.13(+0.70%)
Jun 03, 2008 19.00 19.19 18.49 18.60 463,308 -0.23(-1.22%)
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.