Gear Energy (TSX: GXE )

1.130 CAD UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.9500 0.9700 0.9200 0.9200 35,755 +0.00(+0.00%)
Oct 29, 2015 0.9200 0.9200 0.9200 0.9200 5,000 -0.02(-2.13%)
Oct 28, 2015 0.9000 0.9500 0.8900 0.9400 68,854 +0.05(+5.62%)
Oct 27, 2015 0.9200 0.9200 0.8900 0.8900 15,780 -0.01(-1.11%)
Oct 26, 2015 0.9500 0.9600 0.9000 0.9000 39,200 +0.00(+0.00%)
Oct 23, 2015 0.9900 0.9900 0.9000 0.9000 107,424 -0.02(-2.17%)
Oct 22, 2015 1.000 1.000 0.9200 0.9200 44,800 -0.03(-3.16%)
Oct 21, 2015 0.9900 1.080 0.9500 0.9500 15,080 -0.05(-5.00%)
Oct 20, 2015 0.9300 1.000 0.9300 1.000 96,510 +0.05(+5.26%)
Oct 19, 2015 0.9300 0.9500 0.9300 0.9500 19,287 +0.00(+0.00%)
Oct 16, 2015 0.9500 0.9700 0.9400 0.9500 49,023 +0.02(+2.15%)
Oct 15, 2015 0.9200 0.9300 0.8600 0.9300 71,100 -0.04(-4.12%)
Oct 14, 2015 0.9700 0.9700 0.9300 0.9700 55,102 +0.00(+0.00%)
Oct 13, 2015 0.9000 0.9700 0.9000 0.9700 313,525 -0.08(-7.62%)
Oct 09, 2015 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 08, 2015 0.9900 1.020 0.9500 1.020 261,000 +0.07(+7.37%)
Oct 07, 2015 0.9800 1.000 0.9200 0.9500 199,980 +0.05(+5.56%)
Oct 06, 2015 0.8800 0.9300 0.8800 0.9000 471,610 +0.01(+1.12%)
Oct 05, 2015 0.8500 0.9000 0.8500 0.8900 421,466 +0.08(+9.88%)
Oct 02, 2015 0.7300 0.8100 0.7300 0.8100 87,857 +0.07(+9.46%)
Oct 01, 2015 0.7100 0.7400 0.7000 0.7400 117,960 +0.06(+8.82%)
Sep 30, 2015 0.7100 0.7400 0.6700 0.6800 188,976 -0.03(-4.23%)
Sep 29, 2015 0.7200 0.7500 0.7100 0.7100 86,580 +0.00(+0.00%)
Sep 28, 2015 0.7600 0.7600 0.7000 0.7100 1,184,143 -0.04(-5.33%)
Sep 25, 2015 0.8000 0.8000 0.7500 0.7500 73,925 -0.04(-5.06%)
Sep 24, 2015 0.8100 0.8300 0.7800 0.7900 58,430 -0.06(-7.06%)
Sep 23, 2015 0.8600 0.8600 0.8000 0.8500 174,752 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.8900 0.8500 0.8600 55,100 -0.04(-4.44%)
Sep 21, 2015 0.9100 0.9600 0.8700 0.9000 73,237 +0.03(+3.45%)
Sep 18, 2015 0.9900 1.040 0.8600 0.8700 177,560 -0.09(-9.37%)
Sep 17, 2015 1.020 1.030 0.9300 0.9600 83,140 -0.09(-8.57%)
Sep 16, 2015 1.040 1.070 0.9600 1.050 181,921 +0.06(+6.06%)
Sep 15, 2015 1.000 1.010 0.8800 0.9900 579,000 +0.07(+7.61%)
Sep 14, 2015 0.9500 0.9600 0.9200 0.9200 7,638 +0.01(+1.10%)
Sep 11, 2015 0.9200 0.9400 0.8500 0.9100 99,726 -0.06(-6.19%)
Sep 10, 2015 0.9500 0.9900 0.9500 0.9700 14,975 +0.05(+5.43%)
Sep 09, 2015 1.000 1.000 0.9200 0.9200 8,275 -0.08(-8.00%)
Sep 08, 2015 0.9800 1.020 0.9200 1.000 27,587 +0.00(+0.00%)
Sep 04, 2015 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 03, 2015 1.070 1.100 1.050 1.050 17,446 +0.03(+2.94%)
Sep 02, 2015 1.120 1.120 1.000 1.020 35,263 -0.01(-0.97%)
Sep 01, 2015 1.120 1.120 1.020 1.030 360,797 -0.17(-14.17%)
Aug 31, 2015 1.080 1.230 1.030 1.200 134,198 +0.11(+10.09%)
Aug 28, 2015 0.9000 1.150 0.9000 1.090 195,950 +0.19(+21.11%)
Aug 27, 2015 0.9700 0.9900 0.8800 0.9000 274,660 +0.03(+3.45%)
Aug 26, 2015 0.9000 0.9000 0.8500 0.8700 51,092 -0.02(-2.25%)
Aug 25, 2015 0.9700 1.000 0.8900 0.8900 68,539 -0.01(-1.11%)
Aug 24, 2015 0.9000 0.9200 0.8900 0.9000 13,325 -0.05(-5.26%)
Aug 21, 2015 1.000 1.000 0.9100 0.9500 42,618 -0.05(-5.00%)
Aug 20, 2015 1.000 1.100 0.9600 1.000 35,680 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 0.9400 1.000 578,710 -0.09(-8.26%)
Aug 18, 2015 1.180 1.180 1.080 1.090 224,870 -0.06(-5.22%)
Aug 17, 2015 1.210 1.210 1.060 1.150 11,975 -0.06(-4.96%)
Aug 14, 2015 1.250 1.250 1.180 1.210 130,301 -0.09(-6.92%)
Aug 13, 2015 1.310 1.330 1.300 1.300 29,655 -0.07(-5.11%)
Aug 12, 2015 1.420 1.420 1.310 1.370 12,587 -0.02(-1.44%)
Aug 11, 2015 1.360 1.400 1.190 1.390 81,627 -0.01(-0.71%)
Aug 10, 2015 1.320 1.410 1.310 1.400 28,600 +0.10(+7.69%)
Aug 07, 2015 1.240 1.370 1.240 1.300 34,600 +0.02(+1.56%)
Aug 06, 2015 1.350 1.350 1.250 1.280 81,633 -0.07(-5.19%)
Aug 05, 2015 1.380 1.410 1.330 1.350 32,240 -0.06(-4.26%)
Aug 04, 2015 1.440 1.440 1.350 1.410 28,012 -0.04(-2.76%)
Jul 31, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 30, 2015 1.550 1.590 1.470 1.470 38,000 -0.03(-2.00%)
Jul 29, 2015 1.460 1.520 1.460 1.500 20,809 +0.02(+1.35%)
Jul 28, 2015 1.500 1.530 1.440 1.480 73,862 +0.01(+0.68%)
Jul 27, 2015 1.510 1.510 1.400 1.470 17,450 -0.05(-3.29%)
Jul 24, 2015 1.590 1.610 1.490 1.520 101,691 -0.03(-1.94%)
Jul 23, 2015 1.680 1.680 1.510 1.550 116,605 +0.02(+1.31%)
Jul 22, 2015 1.630 1.630 1.530 1.530 8,100 -0.11(-6.71%)
Jul 21, 2015 1.730 1.730 1.610 1.640 6,208 +0.02(+1.23%)
Jul 20, 2015 1.760 1.760 1.600 1.620 22,966 -0.17(-9.50%)
Jul 17, 2015 1.710 1.790 1.700 1.790 72,633 +0.03(+1.70%)
Jul 16, 2015 1.790 1.790 1.710 1.760 35,917 +0.03(+1.73%)
Jul 15, 2015 1.780 1.800 1.730 1.730 14,716 -0.07(-3.89%)
Jul 14, 2015 1.680 1.800 1.660 1.800 67,351 +0.13(+7.78%)
Jul 13, 2015 1.660 1.680 1.610 1.670 236,426 +0.00(+0.00%)
Jul 10, 2015 1.750 1.750 1.640 1.670 103,518 -0.08(-4.57%)
Jul 09, 2015 1.730 1.750 1.700 1.750 25,032 +0.04(+2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 301,125 -0.03(-1.72%)
Jul 07, 2015 1.740 1.750 1.650 1.740 88,532 +0.04(+2.35%)
Jul 06, 2015 1.750 1.790 1.700 1.700 33,432 -0.06(-3.41%)
Jul 03, 2015 1.750 1.850 1.750 1.760 25,200 -0.07(-3.83%)
Jul 02, 2015 1.820 1.850 1.820 1.830 62,771 -0.05(-2.66%)
Jun 30, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Jun 29, 2015 1.840 1.880 1.790 1.850 134,100 +0.01(+0.54%)
Jun 26, 2015 1.900 1.900 1.830 1.840 60,590 -0.06(-3.16%)
Jun 25, 2015 1.950 1.950 1.900 1.900 9,530 -0.01(-0.52%)
Jun 24, 2015 1.980 2.010 1.910 1.910 118,700 -0.05(-2.55%)
Jun 23, 2015 1.850 1.970 1.850 1.960 253,729 +0.06(+3.16%)
Jun 22, 2015 1.850 1.900 1.850 1.900 39,565 -0.02(-1.04%)
Jun 19, 2015 1.910 1.920 1.880 1.920 61,397 -0.02(-1.03%)
Jun 18, 2015 1.900 1.950 1.900 1.940 28,457 +0.04(+2.11%)
Jun 17, 2015 1.950 2.000 1.890 1.900 22,692 -0.06(-3.06%)
Jun 16, 2015 1.820 1.970 1.820 1.960 140,192 +0.14(+7.69%)
Jun 15, 2015 1.890 1.960 1.780 1.820 582,108 -0.08(-4.21%)
Jun 12, 2015 1.980 1.980 1.900 1.900 131,825 +0.00(+0.00%)
Jun 11, 2015 2.000 2.000 1.900 1.900 142,299 -0.10(-5.00%)
Jun 10, 2015 2.050 2.080 2.000 2.000 23,520 +0.00(+0.00%)
Jun 09, 2015 1.960 2.050 1.960 2.000 97,026 +0.04(+2.04%)
Jun 08, 2015 1.980 1.990 1.910 1.960 42,400 -0.07(-3.45%)
Jun 05, 2015 1.980 2.080 1.980 2.030 160,932 -0.03(-1.46%)
Jun 04, 2015 2.060 2.080 1.960 2.060 308,890 -0.07(-3.29%)
Jun 03, 2015 2.080 2.140 2.030 2.130 412,355 -0.02(-0.93%)
Jun 02, 2015 2.030 2.160 2.030 2.150 173,426 +0.10(+4.88%)
Jun 01, 2015 2.060 2.100 2.010 2.050 53,403 -0.06(-2.84%)
May 29, 2015 2.100 2.130 2.080 2.110 44,265 +0.01(+0.48%)
May 28, 2015 2.120 2.150 2.070 2.100 83,900 -0.07(-3.23%)
May 27, 2015 2.120 2.220 2.120 2.170 69,100 +0.01(+0.46%)
May 26, 2015 2.160 2.170 2.030 2.160 204,320 -0.04(-1.82%)
May 25, 2015 2.060 2.200 2.060 2.200 15,400 +0.14(+6.80%)
May 22, 2015 2.160 2.160 2.030 2.060 55,353 -0.12(-5.50%)
May 21, 2015 2.070 2.180 2.030 2.180 58,990 +0.13(+6.34%)
May 20, 2015 2.030 2.080 1.970 2.050 121,790 +0.01(+0.49%)
May 19, 2015 2.040 2.080 2.030 2.040 29,104 -0.04(-1.92%)
May 15, 2015 2.080 2.080 2.080 0 +0.08(+4.00%)
May 14, 2015 2.170 2.170 1.970 2.000 224,172 -0.24(-10.71%)
May 13, 2015 2.320 2.320 2.200 2.240 43,208 +0.01(+0.45%)
May 12, 2015 2.300 2.300 2.190 2.230 101,401 -0.06(-2.62%)
May 11, 2015 2.370 2.370 2.280 2.290 11,593 -0.08(-3.38%)
May 08, 2015 2.260 2.370 2.220 2.370 35,576 +0.10(+4.41%)
May 07, 2015 2.280 2.350 2.200 2.270 100,955 -0.07(-2.99%)
May 06, 2015 2.450 2.450 2.140 2.340 393,307 -0.12(-4.88%)
May 05, 2015 2.410 2.530 2.410 2.460 175,479 +0.12(+5.13%)
May 04, 2015 2.340 2.350 2.290 2.340 90,700 +0.04(+1.74%)
May 01, 2015 2.290 2.310 2.260 2.300 63,975 +0.00(+0.00%)
Apr 30, 2015 2.320 2.340 2.290 2.300 97,703 -0.06(-2.54%)
Apr 29, 2015 2.180 2.360 2.180 2.360 82,032 +0.17(+7.76%)
Apr 28, 2015 2.250 2.290 2.180 2.190 47,665 -0.07(-3.10%)
Apr 27, 2015 2.300 2.390 2.260 2.260 11,804 +0.03(+1.35%)
Apr 24, 2015 2.320 2.320 2.230 2.230 46,479 -0.10(-4.29%)
Apr 23, 2015 2.250 2.440 2.250 2.330 70,758 +0.06(+2.64%)
Apr 22, 2015 2.270 2.440 2.180 2.270 164,332 +0.00(+0.00%)
Apr 21, 2015 2.470 2.470 2.270 2.270 277,460 -0.03(-1.30%)
Apr 20, 2015 2.400 2.410 2.290 2.300 20,185 -0.07(-2.95%)
Apr 17, 2015 2.320 2.450 2.270 2.370 216,537 +0.06(+2.60%)
Apr 16, 2015 2.280 2.600 2.210 2.310 610,045 +0.08(+3.59%)
Apr 15, 2015 2.050 2.240 2.050 2.230 317,832 +0.23(+11.50%)
Apr 14, 2015 2.030 2.110 1.980 2.000 1,011,223 -0.03(-1.48%)
Apr 13, 2015 2.060 2.060 2.030 2.030 213,300 +0.00(+0.00%)
Apr 10, 2015 1.920 2.060 1.920 2.030 551,700 +0.05(+2.53%)
Apr 09, 2015 2.010 2.010 1.980 1.980 13,900 +0.00(+0.00%)
Apr 08, 2015 2.030 2.030 1.890 1.980 72,197 -0.04(-1.98%)
Apr 07, 2015 1.960 2.090 1.950 2.020 142,830 +0.05(+2.54%)
Apr 06, 2015 1.930 2.060 1.930 1.970 171,966 +0.04(+2.07%)
Apr 02, 2015 1.930 1.930 1.930 0 +0.02(+1.05%)
Apr 01, 2015 1.830 1.930 1.820 1.910 28,035 +0.04(+2.14%)
Mar 31, 2015 1.870 1.870 1.870 1.870 300 -0.02(-1.06%)
Mar 30, 2015 1.960 1.960 1.850 1.890 63,310 -0.05(-2.58%)
Mar 27, 2015 1.950 1.960 1.850 1.940 95,275 -0.01(-0.51%)
Mar 26, 2015 1.990 1.990 1.850 1.950 92,575 +0.10(+5.41%)
Mar 25, 2015 1.870 1.920 1.820 1.850 69,950 +0.00(+0.00%)
Mar 24, 2015 1.850 1.850 1.750 1.850 429,951 +0.07(+3.93%)
Mar 23, 2015 1.640 1.790 1.620 1.780 146,181 +0.15(+9.20%)
Mar 20, 2015 1.650 1.650 1.600 1.630 35,513 +0.02(+1.24%)
Mar 19, 2015 1.670 1.680 1.610 1.610 29,597 -0.09(-5.29%)
Mar 18, 2015 1.690 1.710 1.600 1.700 71,925 +0.06(+3.66%)
Mar 17, 2015 1.610 1.680 1.600 1.640 54,305 +0.00(+0.00%)
Mar 16, 2015 1.680 1.680 1.600 1.640 28,485 +0.01(+0.61%)
Mar 13, 2015 1.810 1.810 1.610 1.630 74,991 -0.12(-6.86%)
Mar 12, 2015 1.670 1.820 1.670 1.750 65,604 +0.12(+7.36%)
Mar 11, 2015 1.630 1.710 1.600 1.630 105,649 -0.08(-4.68%)
Mar 10, 2015 1.650 1.720 1.650 1.710 77,058 -0.05(-2.84%)
Mar 09, 2015 1.820 1.820 1.720 1.760 61,273 -0.06(-3.30%)
Mar 06, 2015 1.900 1.920 1.820 1.820 121,574 -0.08(-4.21%)
Mar 05, 2015 1.890 1.920 1.890 1.900 47,331 -0.04(-2.06%)
Mar 04, 2015 1.970 1.880 1.940 79,100 -0.03(-1.52%)
Mar 03, 2015 1.970 1.890 1.970 44,804 +0.07(+3.68%)
Mar 02, 2015 1.890 1.960 1.860 1.900 51,158 -0.01(-0.52%)
Feb 27, 2015 1.950 1.960 1.890 1.910 77,388 -0.04(-2.05%)
Feb 26, 2015 1.950 2.010 1.950 1.950 108,665 -0.06(-2.99%)
Feb 25, 2015 2.000 2.030 1.960 2.010 131,482 +0.01(+0.50%)
Feb 24, 2015 2.010 2.010 1.970 2.000 71,557 +0.00(+0.00%)
Feb 23, 2015 1.990 2.040 1.960 2.000 187,150 +0.00(+0.00%)
Feb 20, 2015 2.050 2.050 2.000 2.000 25,162 -0.03(-1.48%)
Feb 19, 2015 1.950 2.040 1.820 2.030 172,466 +0.02(+1.00%)
Feb 18, 2015 2.080 2.080 2.000 2.010 116,975 -0.09(-4.29%)
Feb 17, 2015 2.050 2.180 1.970 2.100 565,532 +0.08(+3.96%)
Feb 13, 2015 2.020 2.020 2.020 0 +0.11(+5.76%)
Feb 12, 2015 1.810 1.960 1.770 1.910 242,704 +0.14(+7.91%)
Feb 11, 2015 1.690 1.820 1.650 1.770 245,157 +0.08(+4.73%)
Feb 10, 2015 1.790 1.790 1.690 1.690 392,977 -0.08(-4.52%)
Feb 09, 2015 1.680 1.780 1.600 1.770 1,850,484 +0.17(+10.62%)
Feb 06, 2015 1.700 1.700 1.575 1.600 260,603 -0.01(-0.62%)
Feb 05, 2015 1.660 1.700 1.570 1.610 268,173 +0.01(+0.63%)
Feb 04, 2015 1.770 1.770 1.570 1.600 494,922 -0.16(-9.09%)
Feb 03, 2015 1.650 1.840 1.650 1.760 718,751 +0.16(+10.00%)
Feb 02, 2015 1.650 1.650 1.570 1.600 1,267,285 +0.06(+3.90%)
Jan 30, 2015 1.530 1.570 1.500 1.540 254,750 +0.05(+3.36%)
Jan 29, 2015 1.490 1.590 1.380 1.490 234,043 +0.03(+2.05%)
Jan 28, 2015 1.720 1.720 1.430 1.460 409,862 -0.26(-15.12%)
Jan 27, 2015 1.870 1.870 1.700 1.720 261,265 -0.05(-2.82%)
Jan 26, 2015 1.770 1.830 1.730 1.770 80,483 -0.03(-1.67%)
Jan 23, 2015 1.860 1.900 1.800 1.800 105,115 -0.07(-3.74%)
Jan 22, 2015 1.950 1.950 1.850 1.870 858,517 -0.08(-4.10%)
Jan 21, 2015 1.770 1.980 1.770 1.950 222,691 +0.20(+11.43%)
Jan 20, 2015 1.780 1.800 1.730 1.750 303,365 -0.04(-2.23%)
Jan 19, 2015 1.780 1.800 1.740 1.790 142,200 +0.03(+1.70%)
Jan 16, 2015 1.680 1.800 1.600 1.760 282,466 +0.12(+7.32%)
Jan 15, 2015 1.800 1.800 1.590 1.640 249,749 -0.08(-4.65%)
Jan 14, 2015 1.540 1.740 1.540 1.720 384,966 -0.06(-3.37%)
Jan 13, 2015 1.830 1.880 1.660 1.780 182,446 -0.08(-4.30%)
Jan 12, 2015 1.990 2.050 1.840 1.860 561,223 -0.07(-3.63%)
Jan 09, 2015 2.170 2.170 1.800 1.930 476,125 -0.18(-8.53%)
Jan 08, 2015 2.160 2.190 2.070 2.110 133,877 +0.00(+0.00%)
Jan 07, 2015 2.170 2.310 2.060 2.110 87,435 -0.02(-0.94%)
Jan 06, 2015 2.250 2.250 2.020 2.130 351,220 -0.15(-6.58%)
Jan 05, 2015 2.440 2.440 2.190 2.280 189,498 -0.31(-11.97%)
Jan 02, 2015 2.440 2.620 2.400 2.590 60,040 +0.09(+3.60%)
Dec 31, 2014 2.500 2.500 2.500 0 +0.05(+2.04%)
Dec 30, 2014 2.380 2.500 2.340 2.450 42,835 +0.08(+3.38%)
Dec 29, 2014 2.350 2.410 2.340 2.370 146,600 +0.07(+3.04%)
Dec 24, 2014 2.300 2.300 2.300 0 -0.10(-4.17%)
Dec 23, 2014 2.580 2.650 2.400 2.400 161,257 -0.17(-6.61%)
Dec 22, 2014 2.760 2.770 2.520 2.570 136,031 -0.22(-7.89%)
Dec 19, 2014 2.790 2.820 2.750 2.790 229,425 +0.01(+0.36%)
Dec 18, 2014 2.910 2.910 2.730 2.780 615,116 +0.10(+3.73%)
Dec 17, 2014 2.360 2.690 2.330 2.680 544,578 +0.32(+13.56%)
Dec 16, 2014 2.510 2.360 558,350 +0.17(+7.76%)
Dec 15, 2014 2.210 2.270 2.030 2.190 558,592 +0.08(+3.79%)
Dec 12, 2014 2.290 2.290 1.960 2.110 584,714 -0.21(-9.05%)
Dec 11, 2014 2.450 2.560 2.290 2.320 178,802 -0.19(-7.57%)
Dec 10, 2014 2.520 2.570 2.250 2.510 304,908 -0.07(-2.71%)
Dec 09, 2014 2.550 2.600 2.550 2.580 173,477 +0.08(+3.20%)
Dec 08, 2014 2.740 2.740 2.490 2.500 315,132 -0.37(-12.89%)
Dec 05, 2014 2.640 2.870 2.620 2.870 2,098,999 +0.24(+9.13%)
Dec 04, 2014 2.680 2.780 2.580 2.630 276,375 -0.08(-2.95%)
Dec 03, 2014 2.650 2.840 2.630 2.710 445,081 -0.05(-1.81%)
Dec 02, 2014 2.770 2.820 2.520 2.760 259,546 -0.04(-1.43%)
Dec 01, 2014 3.110 3.150 2.750 2.800 793,412 -0.36(-11.39%)
Nov 28, 2014 3.090 3.280 3.000 3.160 694,175 +0.01(+0.32%)
Nov 27, 2014 3.280 3.280 3.080 3.150 742,801 -0.18(-5.41%)
Nov 26, 2014 3.440 3.440 3.300 3.330 80,388 -0.10(-2.92%)
Nov 25, 2014 3.440 3.470 3.290 3.430 137,051 -0.03(-0.87%)
Nov 24, 2014 3.520 3.520 3.330 3.460 215,304 +0.01(+0.29%)
Nov 21, 2014 3.570 3.640 3.430 3.450 129,692 -0.05(-1.43%)
Nov 20, 2014 3.400 3.530 3.340 3.500 185,009 +0.14(+4.17%)
Nov 19, 2014 3.420 3.420 3.300 3.360 611,391 -0.06(-1.75%)
Nov 18, 2014 3.530 3.570 3.350 3.420 402,806 -0.11(-3.12%)
Nov 17, 2014 3.500 3.600 3.400 3.530 544,662 -0.01(-0.28%)
Nov 14, 2014 3.560 3.670 3.500 3.540 1,171,840 +0.04(+1.14%)
Nov 13, 2014 3.830 3.850 3.470 3.500 3,584,663 -0.34(-8.85%)
Nov 12, 2014 4.070 4.070 3.770 3.840 291,294 -0.36(-8.57%)
Nov 11, 2014 4.170 4.200 4.010 4.200 59,824 +0.01(+0.24%)
Nov 10, 2014 4.200 4.200 3.990 4.190 113,872 +0.03(+0.72%)
Nov 07, 2014 4.150 4.250 4.115 4.160 50,615 +0.14(+3.48%)
Nov 06, 2014 3.940 4.070 3.830 4.020 48,412 +0.08(+2.03%)
Nov 05, 2014 3.750 4.030 3.750 3.940 486,982 +0.19(+5.07%)
Nov 04, 2014 3.970 4.020 3.650 3.750 1,025,389 -0.34(-8.31%)
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.