Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 6.020 6.225 5.990 6.180 1,321,278 +0.25(+4.22%)
Oct 31, 2016 6.020 6.030 5.870 5.930 1,410,054 -0.12(-1.98%)
Oct 28, 2016 6.220 6.300 6.010 6.050 841,640 -0.18(-2.89%)
Oct 27, 2016 6.270 6.350 6.210 6.230 1,456,356 +0.06(+0.97%)
Oct 26, 2016 6.310 6.470 6.000 6.170 3,649,504 -0.24(-3.74%)
Oct 25, 2016 6.520 6.650 6.410 6.410 1,649,415 -0.18(-2.73%)
Oct 24, 2016 6.900 6.910 6.540 6.590 1,481,176 -0.29(-4.22%)
Oct 21, 2016 6.770 6.980 6.770 6.880 2,214,009 +0.05(+0.73%)
Oct 20, 2016 6.680 6.920 6.650 6.830 1,747,388 +0.07(+1.04%)
Oct 19, 2016 6.430 6.790 6.390 6.760 2,865,130 +0.43(+6.79%)
Oct 18, 2016 6.330 6.530 6.320 6.330 1,028,495 +0.10(+1.61%)
Oct 17, 2016 6.400 6.400 6.160 6.230 1,550,507 -0.17(-2.66%)
Oct 14, 2016 6.400 6.510 6.350 6.400 3,940,707 +0.11(+1.75%)
Oct 13, 2016 6.020 6.300 6.020 6.290 1,585,954 +0.24(+3.97%)
Oct 12, 2016 6.090 6.180 5.990 6.050 1,839,268 -0.08(-1.31%)
Oct 11, 2016 6.350 6.400 6.120 6.130 1,339,028 -0.08(-1.29%)
Oct 07, 2016 6.210 6.210 6.210 0 -0.08(-1.27%)
Oct 06, 2016 6.560 6.560 6.270 6.290 2,451,753 -0.10(-1.56%)
Oct 05, 2016 6.260 6.450 6.180 6.390 1,967,694 +0.32(+5.27%)
Oct 04, 2016 5.940 6.180 5.900 6.070 4,217,676 +0.18(+3.06%)
Oct 03, 2016 5.840 5.910 5.700 5.890 1,030,429 +0.10(+1.73%)
Sep 30, 2016 5.780 5.890 5.630 5.790 1,340,196 +0.09(+1.58%)
Sep 29, 2016 5.770 6.040 5.510 5.700 2,032,439 -0.15(-2.56%)
Sep 28, 2016 5.530 5.870 5.390 5.850 1,774,518 +0.40(+7.34%)
Sep 27, 2016 5.460 5.540 5.400 5.450 718,408 -0.11(-1.98%)
Sep 26, 2016 5.780 5.820 5.560 5.560 2,228,549 -0.14(-2.46%)
Sep 23, 2016 5.810 5.900 5.570 5.700 1,315,877 -0.16(-2.73%)
Sep 22, 2016 5.920 5.950 5.810 5.860 2,602,595 +0.09(+1.56%)
Sep 21, 2016 5.700 5.790 5.600 5.770 1,180,459 +0.23(+4.15%)
Sep 20, 2016 5.460 5.645 5.410 5.540 3,219,857 +0.09(+1.65%)
Sep 19, 2016 5.650 5.690 5.400 5.450 2,027,306 -0.06(-1.09%)
Sep 16, 2016 5.300 5.550 5.220 5.510 2,691,883 +0.17(+3.18%)
Sep 15, 2016 5.230 5.410 5.200 5.340 1,446,062 +0.13(+2.50%)
Sep 14, 2016 5.140 5.420 5.110 5.210 1,771,686 +0.02(+0.39%)
Sep 13, 2016 5.360 5.370 5.180 5.190 1,387,124 -0.23(-4.24%)
Sep 12, 2016 5.320 5.490 5.230 5.420 1,271,513 -0.04(-0.73%)
Sep 09, 2016 5.670 5.780 5.420 5.460 2,461,179 -0.35(-6.02%)
Sep 08, 2016 5.440 5.840 5.440 5.810 4,054,092 +0.50(+9.42%)
Sep 07, 2016 5.180 5.470 5.180 5.310 3,355,452 +0.15(+2.91%)
Sep 06, 2016 4.940 5.170 4.930 5.160 3,431,160 +0.33(+6.83%)
Sep 02, 2016 4.830 4.830 4.830 0 +0.07(+1.47%)
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.