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

Kelt Exploration Ltd (TSX: KEL )

6.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2016 4.830 4.880 4.700 4.770 916,860 -0.08(-1.65%)
Aug 30, 2016 4.910 4.960 4.820 4.850 916,402 -0.02(-0.41%)
Aug 29, 2016 4.810 4.910 4.770 4.870 398,020 +0.00(+0.00%)
Aug 26, 2016 4.900 5.040 4.860 4.870 710,178 -0.01(-0.20%)
Aug 25, 2016 4.860 4.990 4.820 4.880 1,136,110 +0.01(+0.21%)
Aug 24, 2016 5.030 5.100 4.860 4.870 826,013 -0.18(-3.56%)
Aug 23, 2016 4.980 5.140 4.950 5.050 1,050,903 +0.03(+0.60%)
Aug 22, 2016 5.150 5.150 4.970 5.020 1,355,270 -0.20(-3.83%)
Aug 19, 2016 5.060 5.260 5.060 5.220 1,866,879 +0.12(+2.35%)
Aug 18, 2016 5.050 5.180 4.980 5.100 2,150,627 +0.17(+3.45%)
Aug 17, 2016 5.000 5.070 4.900 4.930 1,113,872 -0.09(-1.79%)
Aug 16, 2016 4.930 5.130 4.930 5.020 2,322,475 +0.09(+1.83%)
Aug 15, 2016 4.820 4.960 4.800 4.930 1,773,688 +0.20(+4.23%)
Aug 12, 2016 4.810 4.810 4.680 4.730 3,260,274 -0.01(-0.21%)
Aug 11, 2016 4.780 4.870 4.690 4.740 4,153,457 +0.04(+0.85%)
Aug 10, 2016 4.780 4.910 4.680 4.700 1,741,569 +0.05(+1.08%)
Aug 09, 2016 4.820 4.900 4.640 4.650 762,089 -0.15(-3.12%)
Aug 08, 2016 4.800 4.930 4.720 4.800 1,754,953 +0.11(+2.35%)
Aug 05, 2016 4.680 4.770 4.560 4.690 799,445 +0.02(+0.43%)
Aug 04, 2016 4.660 4.870 4.660 4.670 1,891,197 -0.04(-0.85%)
Aug 03, 2016 4.460 4.740 4.400 4.710 1,016,455 +0.26(+5.84%)
Aug 02, 2016 4.410 4.490 4.390 4.450 543,961 -0.01(-0.22%)
Jul 29, 2016 4.460 4.460 4.460 0 +0.10(+2.29%)
Jul 28, 2016 4.300 4.380 4.300 4.360 2,514,694 +0.06(+1.40%)
Jul 27, 2016 4.420 4.520 4.220 4.300 416,574 -0.08(-1.83%)
Jul 26, 2016 4.380 4.480 4.380 4.380 719,697 -0.04(-0.90%)
Jul 25, 2016 4.610 4.630 4.360 4.420 1,416,099 -0.29(-6.16%)
Jul 22, 2016 4.580 4.740 4.490 4.710 972,743 +0.12(+2.61%)
Jul 21, 2016 4.600 4.700 4.560 4.590 217,845 -0.03(-0.65%)
Jul 20, 2016 4.560 4.670 4.490 4.620 1,254,682 +0.01(+0.22%)
Jul 19, 2016 4.800 4.820 4.570 4.610 1,036,231 -0.22(-4.55%)
Jul 18, 2016 4.770 4.840 4.720 4.830 407,381 -0.02(-0.41%)
Jul 15, 2016 4.900 4.910 4.790 4.850 1,311,558 -0.03(-0.61%)
Jul 14, 2016 4.700 4.890 4.660 4.880 2,671,274 +0.26(+5.63%)
Jul 13, 2016 4.730 4.760 4.510 4.620 2,597,303 -0.14(-2.94%)
Jul 12, 2016 4.720 4.840 4.650 4.760 2,575,584 +0.16(+3.48%)
Jul 11, 2016 4.760 4.800 4.570 4.600 1,127,400 -0.12(-2.54%)
Jul 08, 2016 4.630 4.680 4.720 1,200,451 +0.09(+1.94%)
Jul 07, 2016 4.780 4.880 4.570 4.630 899,061 -0.01(-0.22%)
Jul 05, 2016 4.690 4.700 4.500 4.640 1,007,107 -0.11(-2.32%)
Jul 04, 2016 4.880 4.880 4.730 4.750 579,200 +0.02(+0.42%)
Jun 30, 2016 4.730 4.730 4.730 0 -0.01(-0.21%)
Jun 29, 2016 4.500 4.820 4.400 4.740 3,023,043 +0.31(+7.00%)
Jun 28, 2016 4.450 4.510 4.370 4.430 1,190,783 +0.18(+4.24%)
Jun 27, 2016 4.500 4.520 4.220 4.250 1,081,169 -0.28(-6.18%)
Jun 24, 2016 4.500 4.640 4.410 4.530 1,663,389 -0.23(-4.83%)
Jun 23, 2016 4.740 4.770 4.640 4.760 651,162 +0.13(+2.81%)
Jun 22, 2016 4.950 4.960 4.630 4.630 873,340 -0.28(-5.70%)
Jun 21, 2016 4.770 4.910 4.740 4.910 844,983 -0.01(-0.20%)
Jun 20, 2016 4.920 4.980 4.820 4.920 1,097,133 +0.16(+3.36%)
Jun 17, 2016 4.820 4.870 4.680 4.760 1,377,192 +0.05(+1.06%)
Jun 16, 2016 4.750 4.780 4.570 4.710 869,858 -0.16(-3.29%)
Jun 15, 2016 4.700 5.020 4.680 4.870 1,410,547 +0.11(+2.31%)
Jun 14, 2016 4.750 4.890 4.670 4.760 1,466,000 -0.03(-0.63%)
Jun 13, 2016 4.880 4.990 4.750 4.790 1,172,909 -0.16(-3.23%)
Jun 10, 2016 5.110 5.180 4.860 4.950 1,406,457 -0.30(-5.71%)
Jun 09, 2016 5.160 5.440 5.160 5.250 1,130,094 -0.04(-0.76%)
Jun 08, 2016 5.510 5.600 5.230 5.290 1,919,849 -0.09(-1.67%)
Jun 07, 2016 5.340 5.490 5.280 5.380 2,726,866 +0.15(+2.87%)
Jun 06, 2016 5.010 5.260 5.010 5.230 1,803,999 +0.27(+5.44%)
Jun 03, 2016 4.900 4.980 4.850 4.960 1,195,951 +0.12(+2.48%)
Jun 02, 2016 4.580 4.870 4.520 4.840 1,761,788 +0.23(+4.99%)
Jun 01, 2016 4.690 4.700 4.520 4.610 1,739,034 -0.10(-2.12%)
May 31, 2016 4.620 4.860 4.620 4.710 2,057,021 +0.08(+1.73%)
May 30, 2016 4.730 4.730 4.600 4.630 163,851 -0.05(-1.07%)
May 27, 2016 4.610 4.740 4.580 4.680 778,162 -0.01(-0.21%)
May 26, 2016 4.760 4.900 4.630 4.690 1,568,600 +0.02(+0.43%)
May 25, 2016 4.570 4.750 4.520 4.670 1,787,981 +0.14(+3.09%)
May 24, 2016 4.550 4.680 4.450 4.530 646,262 -0.10(-2.16%)
May 20, 2016 4.630 4.630 4.630 0 +0.10(+2.21%)
May 19, 2016 4.350 4.570 4.260 4.530 920,125 +0.09(+2.03%)
May 18, 2016 4.700 4.760 4.380 4.440 1,435,005 -0.29(-6.13%)
May 17, 2016 4.700 4.930 4.670 4.730 2,895,201 +0.03(+0.64%)
May 16, 2016 4.600 4.730 4.580 4.700 1,303,037 +0.28(+6.33%)
May 13, 2016 4.300 4.560 4.300 4.420 1,540,857 +0.08(+1.84%)
May 12, 2016 4.270 4.350 4.090 4.340 1,819,266 +0.19(+4.58%)
May 11, 2016 4.120 4.240 3.920 4.150 1,492,623 +0.08(+1.97%)
May 10, 2016 4.110 4.140 4.040 4.070 1,575,441 +0.02(+0.49%)
May 09, 2016 4.100 4.120 3.930 4.050 2,024,670 -0.11(-2.64%)
May 06, 2016 4.110 4.290 4.060 4.160 1,326,635 -0.01(-0.24%)
May 05, 2016 4.280 4.300 4.040 4.170 2,310,127 +0.06(+1.46%)
May 04, 2016 4.230 4.300 3.950 4.110 2,256,367 -0.06(-1.44%)
May 03, 2016 4.450 4.450 4.110 4.170 1,897,796 -0.32(-7.13%)
May 02, 2016 4.850 4.870 4.480 4.490 1,456,925 -0.35(-7.23%)
Apr 29, 2016 4.750 5.040 4.730 4.840 3,592,886 +0.12(+2.54%)
Apr 28, 2016 4.580 4.990 4.470 4.720 2,886,611 +0.10(+2.16%)
Apr 27, 2016 4.630 4.800 4.540 4.620 1,363,895 +0.12(+2.67%)
Apr 26, 2016 4.440 4.620 4.390 4.500 2,985,644 +0.15(+3.45%)
Apr 25, 2016 4.250 4.530 4.250 4.350 651,547 -0.14(-3.12%)
Apr 22, 2016 4.450 4.680 4.380 4.490 1,795,480 +0.16(+3.70%)
Apr 21, 2016 4.290 4.440 4.120 4.330 2,051,017 +0.08(+1.88%)
Apr 20, 2016 4.000 4.340 4.000 4.250 2,206,274 +0.12(+2.91%)
Apr 19, 2016 3.840 4.130 3.800 4.130 2,334,691 +0.30(+7.83%)
Apr 18, 2016 3.670 4.010 3.550 3.830 1,040,169 +0.00(+0.00%)
Apr 15, 2016 3.880 3.890 3.760 3.830 468,936 -0.10(-2.54%)
Apr 14, 2016 4.070 4.130 3.850 3.930 778,135 -0.18(-4.38%)
Apr 13, 2016 4.150 4.260 4.080 4.110 1,500,104 -0.05(-1.20%)
Apr 12, 2016 3.980 4.245 3.920 4.160 1,758,942 +0.26(+6.67%)
Apr 11, 2016 3.900 4.010 3.850 3.900 1,609,994 +0.12(+3.17%)
Apr 08, 2016 3.710 3.820 3.600 3.780 2,627,859 +0.26(+7.39%)
Apr 07, 2016 3.640 3.690 3.500 3.520 815,793 -0.12(-3.30%)
Apr 06, 2016 3.530 3.690 3.500 3.640 1,103,747 +0.17(+4.90%)
Apr 05, 2016 3.520 3.595 3.420 3.470 1,371,355 -0.07(-1.98%)
Apr 04, 2016 3.780 3.780 3.510 3.540 846,730 -0.17(-4.58%)
Apr 01, 2016 3.850 3.850 3.700 3.710 946,462 -0.25(-6.31%)
Mar 31, 2016 3.990 4.090 3.910 3.960 886,001 -0.01(-0.25%)
Mar 30, 2016 4.060 4.220 3.950 3.970 1,433,398 +0.02(+0.51%)
Mar 29, 2016 3.830 4.010 3.730 3.950 625,859 +0.03(+0.77%)
Mar 28, 2016 4.050 4.050 3.890 3.920 734,616 -0.14(-3.45%)
Mar 24, 2016 4.060 4.060 4.060 0 +0.10(+2.53%)
Mar 23, 2016 4.240 4.330 3.870 3.960 2,125,658 -0.43(-9.79%)
Mar 22, 2016 4.230 4.470 4.170 4.390 1,158,472 +0.10(+2.33%)
Mar 21, 2016 4.200 4.330 4.190 4.290 798,416 +0.04(+0.94%)
Mar 18, 2016 4.360 4.470 4.160 4.250 1,035,337 -0.01(-0.23%)
Mar 17, 2016 4.090 4.280 4.040 4.260 660,723 +0.27(+6.77%)
Mar 16, 2016 3.840 4.020 3.840 3.990 1,853,382 +0.21(+5.56%)
Mar 15, 2016 3.920 3.930 3.570 3.780 2,074,928 -0.23(-5.74%)
Mar 14, 2016 3.980 4.070 3.830 4.010 1,627,063 -0.07(-1.72%)
Mar 11, 2016 3.920 4.250 3.920 4.080 1,645,295 +0.21(+5.43%)
Mar 10, 2016 3.790 3.990 3.720 3.870 1,903,499 +0.10(+2.65%)
Mar 09, 2016 3.930 4.000 3.710 3.770 1,568,519 -0.07(-1.82%)
Mar 08, 2016 4.250 4.290 3.800 3.840 2,271,711 -0.40(-9.43%)
Mar 07, 2016 4.400 4.490 4.220 4.240 5,079,619 +0.00(+0.00%)
Mar 04, 2016 4.120 4.200 4.050 4.240 1,502,450 +0.20(+4.95%)
Mar 03, 2016 3.890 4.200 3.780 4.040 3,146,454 +0.14(+3.59%)
Mar 02, 2016 3.620 3.915 3.600 3.900 1,815,055 +0.26(+7.14%)
Mar 01, 2016 3.680 3.680 3.490 3.640 2,263,323 +0.05(+1.39%)
Feb 29, 2016 3.500 3.620 3.370 3.590 1,521,647 +0.17(+4.97%)
Feb 26, 2016 3.470 3.530 3.350 3.420 1,349,361 +0.10(+3.01%)
Feb 25, 2016 3.350 3.410 3.205 3.320 584,505 -0.09(-2.64%)
Feb 24, 2016 3.080 3.475 3.070 3.410 692,302 +0.21(+6.56%)
Feb 23, 2016 3.380 3.390 3.150 3.200 486,955 -0.20(-5.88%)
Feb 22, 2016 3.310 3.490 3.270 3.400 991,453 +0.30(+9.68%)
Feb 19, 2016 3.120 3.200 3.020 3.100 434,653 -0.10(-3.13%)
Feb 18, 2016 3.460 3.460 3.200 3.200 919,609 -0.15(-4.48%)
Feb 17, 2016 3.050 3.370 3.040 3.350 876,659 +0.33(+10.93%)
Feb 16, 2016 3.150 3.150 2.810 3.020 1,685,094 -0.06(-1.95%)
Feb 12, 2016 3.080 3.080 3.080 0 +0.05(+1.65%)
Feb 11, 2016 3.020 3.120 2.980 3.030 1,944,100 -0.05(-1.62%)
Feb 10, 2016 3.070 3.080 1,180,203 -0.22(-6.67%)
Feb 09, 2016 3.520 3.520 3.260 3.300 783,892 -0.29(-8.08%)
Feb 08, 2016 3.740 3.920 3.540 3.590 782,841 -0.16(-4.27%)
Feb 05, 2016 3.670 3.790 3.500 3.750 995,783 +0.09(+2.46%)
Feb 04, 2016 3.680 3.780 3.510 3.660 851,509 +0.05(+1.39%)
Feb 03, 2016 3.550 3.650 3.310 3.610 980,001 +0.16(+4.64%)
Feb 02, 2016 3.590 3.590 3.420 3.450 785,670 -0.27(-7.26%)
Feb 01, 2016 3.520 3.830 3.520 3.720 664,766 -0.16(-4.12%)
Jan 29, 2016 4.020 4.100 3.830 3.880 2,016,925 -0.05(-1.27%)
Jan 28, 2016 4.070 4.140 3.790 3.930 1,370,109 +0.10(+2.61%)
Jan 27, 2016 3.860 4.060 3.680 3.830 1,439,224 +0.05(+1.32%)
Jan 26, 2016 3.670 3.800 3.600 3.780 1,618,962 +0.24(+6.78%)
Jan 25, 2016 3.450 3.670 3.380 3.540 724,582 -0.17(-4.58%)
Jan 22, 2016 3.530 3.740 3.380 3.710 2,421,905 +0.45(+13.80%)
Jan 21, 2016 3.000 3.470 2.980 3.260 1,296,127 +0.20(+6.54%)
Jan 20, 2016 2.740 3.100 2.510 3.060 3,621,122 +0.22(+7.75%)
Jan 19, 2016 3.260 3.270 2.810 2.840 2,310,556 -0.30(-9.55%)
Jan 18, 2016 3.380 3.430 3.100 3.140 426,262 -0.25(-7.37%)
Jan 15, 2016 3.200 3.430 3.160 3.390 725,939 -0.09(-2.59%)
Jan 14, 2016 3.100 3.490 3.000 3.480 718,092 +0.41(+13.36%)
Jan 13, 2016 3.300 3.400 3.050 3.070 775,445 -0.16(-4.95%)
Jan 12, 2016 3.370 3.370 3.000 3.230 1,303,261 -0.04(-1.22%)
Jan 11, 2016 3.450 3.450 3.140 3.270 1,207,303 -0.20(-5.76%)
Jan 08, 2016 3.610 3.650 3.360 3.470 892,215 -0.08(-2.25%)
Jan 07, 2016 3.680 3.800 3.540 3.550 687,171 -0.26(-6.82%)
Jan 06, 2016 4.080 4.100 3.760 3.810 642,605 -0.44(-10.35%)
Jan 05, 2016 4.160 4.290 4.090 4.250 444,915 +0.03(+0.71%)
Jan 04, 2016 4.360 4.445 4.190 4.220 560,280 -0.02(-0.47%)
Dec 31, 2015 4.240 4.240 4.240 0 +0.12(+2.91%)
Dec 30, 2015 4.300 4.370 4.100 4.120 382,009 -0.19(-4.41%)
Dec 29, 2015 4.430 4.550 4.240 4.310 457,709 +0.07(+1.65%)
Dec 24, 2015 4.240 4.240 4.240 0 -0.07(-1.62%)
Dec 23, 2015 4.090 4.340 4.070 4.310 595,928 +0.37(+9.39%)
Dec 22, 2015 3.900 4.100 3.890 3.940 1,738,195 -0.04(-1.01%)
Dec 21, 2015 3.720 4.010 3.670 3.980 1,108,639 +0.25(+6.70%)
Dec 18, 2015 3.590 3.770 3.540 3.730 1,414,462 +0.14(+3.90%)
Dec 17, 2015 3.550 3.600 3.480 3.590 1,227,545 +0.04(+1.13%)
Dec 16, 2015 3.350 3.570 3.290 3.550 1,515,962 +0.19(+5.65%)
Dec 15, 2015 3.420 3.570 3.330 3.360 2,116,856 -0.02(-0.59%)
Dec 14, 2015 3.460 3.525 3.340 3.380 1,459,855 -0.17(-4.79%)
Dec 11, 2015 3.810 3.810 3.540 3.550 850,162 -0.35(-8.97%)
Dec 10, 2015 3.690 4.000 3.680 3.900 511,987 +0.15(+4.00%)
Dec 09, 2015 3.860 4.120 3.700 3.750 1,041,298 -0.03(-0.79%)
Dec 08, 2015 3.670 3.920 3.600 3.780 470,652 +0.05(+1.34%)
Dec 07, 2015 4.300 3.680 3.730 1,806,922 -0.57(-13.26%)
Dec 04, 2015 4.580 4.590 4.260 4.300 549,122 -0.38(-8.12%)
Dec 03, 2015 4.690 4.780 4.580 4.680 768,620 +0.05(+1.08%)
Dec 02, 2015 4.560 4.750 4.430 4.630 1,441,363 +0.11(+2.43%)
Dec 01, 2015 4.430 4.630 4.410 4.520 655,144 +0.07(+1.57%)
Nov 30, 2015 4.680 4.730 4.400 4.450 954,993 -0.14(-3.05%)
Nov 27, 2015 4.590 4.630 4.500 4.590 243,107 -0.06(-1.29%)
Nov 26, 2015 4.800 4.800 4.600 4.650 109,278 -0.06(-1.27%)
Nov 25, 2015 4.610 4.900 4.550 4.710 953,210 +0.03(+0.64%)
Nov 24, 2015 4.890 4.500 4.680 977,915 +0.22(+4.93%)
Nov 23, 2015 4.610 4.460 539,908 +0.10(+2.29%)
Nov 20, 2015 4.360 554,353 -0.19(-4.18%)
Nov 19, 2015 4.650 4.790 4.550 4.550 381,035 -0.13(-2.78%)
Nov 18, 2015 4.650 4.840 4.550 4.680 506,572 +0.16(+3.54%)
Nov 17, 2015 4.580 4.830 4.500 4.520 1,416,840 -0.17(-3.62%)
Nov 16, 2015 4.650 4.740 4.420 4.690 667,676 +0.27(+6.11%)
Nov 13, 2015 4.160 4.500 4.140 4.420 764,868 +0.25(+6.00%)
Nov 12, 2015 4.260 4.470 4.130 4.170 0 -0.15(-3.47%)
Nov 11, 2015 4.610 4.150 4.320 1,948,705 -0.34(-7.30%)
Nov 10, 2015 4.600 4.990 4.500 4.660 1,341,376 +0.15(+3.33%)
Nov 09, 2015 4.700 4.730 4.360 4.510 987,755 -0.19(-4.04%)
Nov 06, 2015 4.800 4.890 4.630 4.700 495,287 -0.19(-3.89%)
Nov 05, 2015 4.970 5.050 4.830 4.890 421,631 -0.15(-2.98%)
Nov 04, 2015 5.250 5.300 4.940 5.040 639,687 -0.15(-2.89%)
Nov 03, 2015 5.060 5.320 5.050 5.190 564,797 +0.24(+4.85%)
Nov 02, 2015 4.820 5.060 4.710 4.950 1,083,252 +0.14(+2.91%)
Oct 30, 2015 4.750 4.860 4.580 4.810 2,900,294 +0.05(+1.05%)
Oct 29, 2015 4.850 5.040 4.750 4.760 707,852 -0.13(-2.66%)
Oct 28, 2015 5.170 4.850 4.890 1,632,680 -0.11(-2.20%)
Oct 27, 2015 4.940 5.010 4.800 5.000 1,611,684 +0.00(+0.00%)
Oct 26, 2015 5.200 5.200 4.900 5.000 1,571,963 -0.24(-4.58%)
Oct 23, 2015 5.220 5.350 5.130 5.240 952,954 -0.03(-0.57%)
Oct 22, 2015 5.320 5.420 5.210 5.270 1,684,231 +0.00(+0.00%)
Oct 21, 2015 5.480 5.490 5.130 5.270 931,457 -0.19(-3.48%)
Oct 20, 2015 5.550 5.820 5.430 5.460 1,147,592 -0.14(-2.50%)
Oct 19, 2015 5.850 5.850 5.500 5.600 1,696,703 -0.32(-5.41%)
Oct 16, 2015 6.120 6.260 5.880 5.920 4,205,175 -0.12(-1.99%)
Oct 15, 2015 6.230 6.230 5.860 6.040 2,009,984 -0.23(-3.67%)
Oct 14, 2015 6.320 6.450 6.250 6.270 1,142,952 -0.11(-1.72%)
Oct 13, 2015 6.560 6.610 6.360 6.380 1,377,704 -0.36(-5.34%)
Oct 09, 2015 6.740 6.740 6.740 0 -0.34(-4.80%)
Oct 08, 2015 7.100 7.380 7.050 7.080 2,023,879 -0.02(-0.28%)
Oct 07, 2015 7.110 7.260 6.890 7.100 2,073,845 +0.24(+3.50%)
Oct 06, 2015 6.440 6.870 6.370 6.860 1,508,836 +0.50(+7.86%)
Oct 05, 2015 6.100 6.430 6.100 6.360 770,849 +0.38(+6.35%)
Oct 02, 2015 5.600 6.010 5.600 5.980 760,106 +0.22(+3.82%)
Oct 01, 2015 5.880 6.060 5.610 5.760 553,105 +0.05(+0.88%)
Sep 30, 2015 5.540 5.960 5.530 5.710 661,744 +0.09(+1.60%)
Sep 29, 2015 5.680 5.750 5.500 5.620 473,522 -0.07(-1.23%)
Sep 28, 2015 5.680 5.820 5.600 5.690 281,254 -0.08(-1.39%)
Sep 25, 2015 6.130 6.180 5.760 5.770 449,116 -0.23(-3.83%)
Sep 24, 2015 5.970 6.140 5.870 6.000 2,190,163 -0.04(-0.66%)
Sep 23, 2015 6.230 6.380 6.040 6.040 1,334,002 -0.12(-1.95%)
Sep 22, 2015 6.030 6.250 5.960 6.160 844,458 -0.02(-0.32%)
Sep 21, 2015 6.190 6.350 6.150 6.180 864,579 +0.07(+1.15%)
Sep 18, 2015 6.100 6.200 6.010 6.110 921,279 -0.11(-1.77%)
Sep 17, 2015 6.050 6.380 5.940 6.220 963,276 +0.23(+3.84%)
Sep 16, 2015 5.710 6.050 5.710 5.990 1,076,350 +0.39(+6.96%)
Sep 15, 2015 5.350 5.640 5.350 5.600 756,987 +0.28(+5.26%)
Sep 14, 2015 5.390 5.480 5.220 5.320 471,054 -0.11(-2.03%)
Sep 11, 2015 5.600 5.630 5.360 5.430 372,258 -0.27(-4.74%)
Sep 10, 2015 5.780 5.960 5.490 5.700 899,601 +0.02(+0.35%)
Sep 09, 2015 5.890 6.150 5.570 5.680 1,252,768 -0.23(-3.89%)
Sep 08, 2015 5.790 6.030 5.790 5.910 461,397 -0.05(-0.84%)
Sep 04, 2015 5.960 5.960 5.960 0 +0.02(+0.34%)
Sep 03, 2015 6.110 6.220 5.880 5.940 503,701 -0.03(-0.50%)
Sep 02, 2015 6.480 6.480 5.750 5.970 594,768 -0.07(-1.16%)
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.