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

Whitecap Resources Inc (TSX: WCP )

10.67 +0.11 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2013 10.00 10.51 9.950 10.34 6,197,523 +0.23(+2.27%)
Apr 29, 2013 10.06 10.28 9.970 10.11 949,517 +0.13(+1.30%)
Apr 26, 2013 10.11 10.16 9.960 9.980 944,710 -0.18(-1.77%)
Apr 25, 2013 10.17 10.28 10.08 10.16 1,614,882 -0.02(-0.20%)
Apr 24, 2013 9.850 10.25 9.840 10.18 1,578,763 +0.34(+3.46%)
Apr 23, 2013 9.630 9.890 9.580 9.840 1,261,304 +0.26(+2.71%)
Apr 22, 2013 9.510 9.640 9.400 9.580 838,555 +0.08(+0.84%)
Apr 19, 2013 9.560 9.570 9.450 9.500 861,200 -0.04(-0.42%)
Apr 18, 2013 9.480 9.680 9.340 9.540 1,540,914 +0.07(+0.74%)
Apr 17, 2013 9.750 9.750 9.330 9.470 1,900,285 -0.25(-2.57%)
Apr 16, 2013 9.670 9.780 9.600 9.720 1,331,665 +0.22(+2.32%)
Apr 15, 2013 9.800 9.800 9.470 9.500 1,419,425 -0.39(-3.94%)
Apr 12, 2013 10.02 10.02 9.780 9.890 1,125,241 -0.20(-1.98%)
Apr 11, 2013 10.15 10.18 10.02 10.09 650,456 -0.01(-0.10%)
Apr 10, 2013 10.10 10.24 10.04 10.10 1,444,693 +0.02(+0.20%)
Apr 09, 2013 9.850 10.14 9.780 10.08 2,018,169 +0.26(+2.65%)
Apr 08, 2013 9.660 9.860 9.640 9.820 1,867,720 +0.16(+1.66%)
Apr 05, 2013 9.550 9.700 9.470 9.660 1,333,258 +0.09(+0.94%)
Apr 04, 2013 9.600 9.705 9.460 9.570 1,289,896 -0.08(-0.83%)
Apr 03, 2013 9.830 9.850 9.520 9.650 1,249,695 -0.11(-1.13%)
Apr 02, 2013 9.740 9.830 9.700 9.760 700,580 +0.02(+0.21%)
Apr 01, 2013 9.650 9.810 9.590 9.740 1,306,004 +0.07(+0.72%)
Mar 28, 2013 9.670 9.670 9.670 0 -0.07(-0.72%)
Mar 27, 2013 9.690 9.800 9.590 9.740 1,061,486 +0.06(+0.62%)
Mar 26, 2013 9.800 9.800 9.680 9.680 1,303,026 -0.11(-1.12%)
Mar 25, 2013 9.800 9.930 9.750 9.790 852,105 +0.05(+0.51%)
Mar 22, 2013 9.760 9.950 9.740 9.740 1,027,994 +0.01(+0.10%)
Mar 21, 2013 9.520 9.830 9.420 9.730 1,829,331 +0.22(+2.31%)
Mar 20, 2013 9.230 9.550 9.160 9.510 4,469,375 +0.36(+3.93%)
Mar 19, 2013 9.190 9.350 9.050 9.150 3,109,799 -0.01(-0.11%)
Mar 18, 2013 9.310 9.420 9.120 9.160 44,493,584 -0.33(-3.48%)
Mar 15, 2013 9.320 9.570 9.290 9.490 1,702,588 +0.21(+2.26%)
Mar 14, 2013 9.310 9.330 9.250 9.280 583,275 +0.01(+0.11%)
Mar 13, 2013 9.370 9.370 9.250 9.270 361,772 -0.07(-0.75%)
Mar 12, 2013 9.270 9.450 9.250 9.340 1,089,365 +0.11(+1.19%)
Mar 11, 2013 9.240 9.300 9.130 9.230 370,428 -0.01(-0.11%)
Mar 08, 2013 9.290 9.310 9.110 9.240 877,883 -0.02(-0.22%)
Mar 07, 2013 9.170 9.290 9.170 9.260 957,104 +0.10(+1.09%)
Mar 06, 2013 9.090 9.180 9.010 9.160 839,546 +0.12(+1.33%)
Mar 05, 2013 8.910 9.060 8.840 9.040 1,840,361 +0.20(+2.26%)
Mar 04, 2013 8.860 8.950 8.790 8.840 1,332,237 +0.01(+0.11%)
Mar 01, 2013 8.830 8.880 8.710 8.830 688,251 +0.00(+0.00%)
Feb 28, 2013 8.800 8.850 8.760 8.830 772,128 +0.09(+1.03%)
Feb 27, 2013 8.780 8.920 8.690 8.740 981,477 +0.00(+0.00%)
Feb 26, 2013 8.950 8.960 8.660 8.740 1,060,789 -0.17(-1.91%)
Feb 22, 2013 8.750 8.910 8.740 8.910 540,235 +0.18(+2.06%)
Feb 21, 2013 8.710 8.750 8.550 8.730 532,063 -0.05(-0.57%)
Feb 20, 2013 8.990 8.990 8.720 8.780 1,061,405 -0.16(-1.79%)
Feb 19, 2013 8.950 8.980 8.880 8.940 979,819 +0.07(+0.79%)
Feb 15, 2013 8.870 8.870 8.870 0 -0.10(-1.11%)
Feb 14, 2013 9.000 9.060 8.910 8.970 884,150 -0.03(-0.33%)
Feb 13, 2013 9.250 9.250 8.940 9.000 1,295,469 -0.19(-2.07%)
Feb 12, 2013 9.240 9.270 9.150 9.190 1,795,210 +0.05(+0.55%)
Feb 11, 2013 9.360 9.360 9.070 9.140 1,803,198 -0.14(-1.51%)
Feb 08, 2013 9.400 9.400 9.270 9.280 405,336 -0.07(-0.75%)
Feb 07, 2013 9.350 9.380 9.310 9.350 752,020 +0.00(+0.00%)
Feb 06, 2013 9.390 9.400 9.320 9.350 658,690 -0.02(-0.21%)
Feb 04, 2013 9.450 9.490 9.330 9.370 1,050,530 +0.01(+0.11%)
Feb 01, 2013 9.580 9.580 9.360 9.360 2,675,067 -0.21(-2.19%)
Jan 31, 2013 9.310 9.620 9.170 9.570 3,617,434 +0.40(+4.36%)
Jan 30, 2013 9.080 9.210 9.070 9.170 1,765,123 +0.15(+1.66%)
Jan 29, 2013 9.200 9.200 9.020 9.020 524,938 -0.18(-1.96%)
Jan 28, 2013 9.340 9.365 9.180 9.200 2,341,706 -0.12(-1.29%)
Jan 25, 2013 9.400 9.400 9.300 9.320 1,475,588 -0.03(-0.32%)
Jan 24, 2013 9.290 9.390 9.290 9.350 1,247,545 +0.01(+0.11%)
Jan 23, 2013 9.320 9.360 9.250 9.340 1,242,001 +0.00(+0.00%)
Jan 22, 2013 9.490 9.490 9.260 9.340 1,696,954 -0.18(-1.89%)
Jan 21, 2013 9.400 9.520 9.230 9.520 452,128 +0.14(+1.49%)
Jan 18, 2013 9.290 9.390 9.150 9.380 1,716,376 +0.14(+1.52%)
Jan 17, 2013 9.060 9.290 9.050 9.240 2,861,653 +0.25(+2.78%)
Jan 16, 2013 9.000 9.050 8.910 8.990 1,065,715 +0.08(+0.90%)
Jan 15, 2013 9.070 9.080 8.850 8.910 790,452 -0.14(-1.55%)
Jan 14, 2013 9.200 9.200 8.980 9.050 1,081,869 -0.12(-1.31%)
Jan 11, 2013 9.190 9.190 9.020 9.170 1,076,197 +0.03(+0.33%)
Jan 10, 2013 9.000 9.140 8.960 9.140 2,272,651 +0.30(+3.39%)
Jan 09, 2013 9.080 9.170 8.810 8.840 2,430,716 -0.24(-2.64%)
Jan 08, 2013 9.210 9.210 9.050 9.080 723,558 -0.12(-1.30%)
Jan 07, 2013 9.390 9.400 9.170 9.200 607,578 -0.19(-2.02%)
Jan 04, 2013 8.910 9.490 8.910 9.390 1,912,019 +0.46(+5.15%)
Jan 03, 2013 8.870 8.950 8.800 8.930 670,422 +0.06(+0.68%)
Jan 02, 2013 8.700 8.890 8.650 8.870 772,985 +0.22(+2.54%)
Dec 31, 2012 8.650 8.650 8.650 0 +0.11(+1.29%)
Dec 28, 2012 8.510 8.560 8.500 8.540 152,055 -0.02(-0.23%)
Dec 27, 2012 8.650 8.650 8.500 8.560 287,315 -0.08(-0.93%)
Dec 24, 2012 8.640 8.640 8.640 0 +0.04(+0.47%)
Dec 21, 2012 8.380 8.620 8.360 8.600 1,327,810 +0.10(+1.18%)
Dec 20, 2012 8.600 8.620 8.500 8.500 358,740 -0.10(-1.16%)
Dec 19, 2012 8.620 8.650 8.600 8.600 623,363 +0.00(+0.00%)
Dec 18, 2012 8.600 8.660 8.550 8.600 320,238 +0.02(+0.23%)
Dec 17, 2012 8.600 8.620 8.500 8.580 575,162 +0.03(+0.35%)
Dec 14, 2012 8.590 8.660 8.500 8.550 520,364 +0.02(+0.23%)
Dec 13, 2012 8.620 8.620 8.500 8.530 418,418 -0.10(-1.16%)
Dec 12, 2012 8.730 8.730 8.610 8.630 907,240 -0.06(-0.69%)
Dec 11, 2012 8.700 8.780 8.590 8.690 1,757,530 +0.01(+0.12%)
Dec 10, 2012 8.670 8.750 8.600 8.680 710,004 +0.12(+1.40%)
Dec 07, 2012 8.810 8.810 8.530 8.560 835,198 -0.25(-2.84%)
Dec 06, 2012 8.870 8.870 8.760 8.810 1,723,793 -0.09(-1.01%)
Dec 05, 2012 8.920 8.950 8.790 8.900 2,646,736 -0.02(-0.22%)
Dec 04, 2012 8.700 8.930 8.680 8.920 2,111,804 +0.33(+3.84%)
Nov 30, 2012 8.630 8.660 8.570 8.590 976,500 +0.02(+0.23%)
Nov 29, 2012 8.500 8.590 8.430 8.570 749,161 +0.11(+1.30%)
Nov 28, 2012 8.450 8.480 8.330 8.460 1,156,864 -0.02(-0.24%)
Nov 27, 2012 8.530 8.560 8.430 8.480 1,687,546 -0.03(-0.35%)
Nov 26, 2012 8.610 8.620 8.490 8.510 1,552,360 -0.14(-1.62%)
Nov 24, 2012 8.520 8.740 8.410 8.650 1,209,388 +0.00(+0.00%)
Nov 23, 2012 8.520 8.740 8.410 8.650 1,209,388 +0.25(+2.98%)
Nov 22, 2012 8.450 8.550 8.370 8.400 1,232,655 +0.04(+0.48%)
Nov 21, 2012 8.970 9.000 8.360 8.360 5,145,046 -0.52(-5.86%)
Nov 20, 2012 8.910 8.940 8.680 8.880 1,168,713 -0.03(-0.34%)
Nov 19, 2012 8.700 9.040 8.680 8.910 2,016,692 +0.37(+4.33%)
Nov 16, 2012 8.400 8.550 8.380 8.540 1,273,817 +0.13(+1.55%)
Nov 15, 2012 8.390 8.500 8.260 8.410 1,141,007 +0.06(+0.72%)
Nov 14, 2012 8.520 8.530 8.300 8.350 1,470,686 -0.17(-2.00%)
Nov 13, 2012 8.660 8.690 8.420 8.520 1,222,363 -0.22(-2.52%)
Nov 12, 2012 8.500 8.750 8.460 8.740 1,118,973 +0.28(+3.31%)
Nov 09, 2012 8.330 8.460 8.330 8.460 1,141,992 +0.06(+0.71%)
Nov 08, 2012 8.450 8.450 8.340 8.400 2,779,629 -0.01(-0.12%)
Nov 07, 2012 8.290 8.470 8.170 8.410 3,326,192 +0.12(+1.45%)
Nov 06, 2012 8.300 8.410 8.230 8.290 1,997,968 +0.05(+0.61%)
Nov 05, 2012 8.010 8.350 7.980 8.240 2,342,785 +0.21(+2.62%)
Nov 02, 2012 8.170 8.240 8.010 8.030 1,269,556 -0.14(-1.71%)
Nov 01, 2012 8.050 8.250 7.950 8.170 4,129,327 +0.22(+2.77%)
Oct 31, 2012 8.120 8.220 7.950 7.950 2,398,002 -0.15(-1.85%)
Oct 30, 2012 8.010 8.400 8.010 8.100 2,857,419 +0.10(+1.25%)
Oct 29, 2012 7.970 8.000 7.900 8.000 1,157,047 +0.06(+0.76%)
Oct 26, 2012 7.580 8.040 7.560 7.940 11,658,792 +0.46(+6.15%)
Oct 25, 2012 7.500 7.550 7.390 7.480 755,770 +0.06(+0.81%)
Oct 24, 2012 7.510 7.580 7.390 7.420 1,068,551 -0.06(-0.80%)
Oct 23, 2012 7.440 7.480 7.200 7.480 707,996 -0.13(-1.71%)
Oct 19, 2012 7.730 7.770 7.550 7.610 511,279 -0.13(-1.68%)
Oct 18, 2012 7.780 7.820 7.740 7.740 851,115 -0.04(-0.51%)
Oct 17, 2012 7.810 7.970 7.780 7.780 1,455,898 +0.00(+0.00%)
Oct 16, 2012 7.770 7.870 7.760 7.780 1,166,537 +0.05(+0.65%)
Oct 15, 2012 7.790 7.820 7.630 7.730 822,134 -0.08(-1.02%)
Oct 12, 2012 7.760 7.870 7.760 7.810 811,949 -0.01(-0.13%)
Oct 11, 2012 7.830 7.890 7.770 7.820 863,435 +0.12(+1.56%)
Oct 10, 2012 7.900 7.930 7.660 7.700 849,943 -0.18(-2.28%)
Oct 09, 2012 7.860 8.070 7.840 7.880 2,018,845 +0.04(+0.51%)
Oct 05, 2012 7.840 7.840 7.840 0 +0.00(+0.00%)
Oct 04, 2012 7.510 8.010 7.510 7.840 4,952,481 +0.49(+6.67%)
Oct 03, 2012 7.430 7.440 7.280 7.350 874,456 -0.08(-1.08%)
Oct 02, 2012 7.550 7.550 7.380 7.430 2,151,285 -0.06(-0.80%)
Oct 01, 2012 7.410 7.590 7.410 7.490 1,140,114 +0.10(+1.35%)
Sep 28, 2012 7.480 7.500 7.370 7.390 1,751,505 -0.09(-1.20%)
Sep 27, 2012 7.490 7.640 7.440 7.480 1,348,206 +0.09(+1.22%)
Sep 26, 2012 7.450 7.550 7.220 7.390 920,236 -0.06(-0.81%)
Sep 25, 2012 7.700 7.780 7.410 7.450 977,744 -0.18(-2.36%)
Sep 24, 2012 7.700 7.730 7.590 7.630 831,731 -0.11(-1.42%)
Sep 21, 2012 7.750 7.840 7.660 7.740 1,584,764 +0.14(+1.84%)
Sep 20, 2012 7.560 7.780 7.440 7.600 1,510,370 +0.04(+0.53%)
Sep 19, 2012 7.500 7.620 7.390 7.560 904,105 +0.06(+0.80%)
Sep 18, 2012 7.610 7.720 7.480 7.500 575,807 -0.21(-2.72%)
Sep 17, 2012 7.640 7.860 7.580 7.710 1,774,525 +0.08(+1.05%)
Sep 14, 2012 7.400 7.750 7.400 7.630 1,641,567 +0.38(+5.24%)
Sep 13, 2012 7.250 7.350 7.150 7.250 571,157 +0.00(+0.00%)
Sep 12, 2012 7.370 7.370 7.170 7.250 1,150,164 -0.02(-0.28%)
Sep 11, 2012 7.320 7.430 7.270 7.270 622,477 -0.03(-0.41%)
Sep 10, 2012 7.310 7.500 7.230 7.300 1,085,140 -0.02(-0.27%)
Sep 07, 2012 7.260 7.390 7.230 7.320 1,792,192 +0.07(+0.97%)
Sep 06, 2012 7.150 7.340 7.150 7.250 2,963,061 +0.12(+1.68%)
Sep 05, 2012 7.100 7.210 6.970 7.130 2,324,783 +0.01(+0.14%)
Sep 04, 2012 7.380 7.430 7.100 7.120 440,653 -0.25(-3.39%)
Aug 31, 2012 7.370 7.370 7.370 0 +0.20(+2.79%)
Aug 30, 2012 7.170 7.280 6.970 7.170 640,756 +0.00(+0.00%)
Aug 29, 2012 7.360 7.420 7.160 7.170 277,040 -0.45(-5.91%)
Aug 27, 2012 7.530 7.770 7.470 7.620 713,806 +0.10(+1.33%)
Aug 24, 2012 7.300 7.630 7.270 7.520 594,023 +0.21(+2.87%)
Aug 23, 2012 7.260 7.400 7.220 7.310 771,208 +0.04(+0.55%)
Aug 22, 2012 7.400 7.440 7.240 7.270 904,791 -0.17(-2.28%)
Aug 21, 2012 7.590 7.680 7.410 7.440 993,794 -0.10(-1.33%)
Aug 20, 2012 7.770 7.770 7.450 7.540 769,902 -0.24(-3.08%)
Aug 17, 2012 7.480 7.850 7.480 7.780 920,538 +0.30(+4.01%)
Aug 16, 2012 7.470 7.550 7.420 7.480 1,291,680 +0.06(+0.81%)
Aug 15, 2012 7.320 7.600 7.250 7.420 1,464,697 +0.12(+1.64%)
Aug 14, 2012 7.120 7.360 7.120 7.300 1,278,620 +0.21(+2.96%)
Aug 13, 2012 7.160 7.270 6.960 7.090 766,959 -0.07(-0.98%)
Aug 11, 2012 7.300 7.300 7.140 7.160 279,370 +0.00(+0.00%)
Aug 10, 2012 7.300 7.300 7.140 7.160 279,370 -0.13(-1.78%)
Aug 09, 2012 7.160 7.570 7.080 7.290 938,101 +0.20(+2.82%)
Aug 08, 2012 7.180 7.350 7.080 7.090 464,062 -0.06(-0.84%)
Aug 07, 2012 6.950 7.200 6.910 7.150 830,190 +0.27(+3.92%)
Aug 03, 2012 6.880 6.880 6.880 0 +0.10(+1.47%)
Aug 02, 2012 7.000 7.010 6.770 6.780 149,013 -0.25(-3.56%)
Aug 01, 2012 7.050 7.120 6.960 7.030 167,989 +0.03(+0.43%)
Jul 31, 2012 7.100 7.210 7.000 7.000 644,438 -0.10(-1.41%)
Jul 30, 2012 7.130 7.270 7.000 7.100 573,379 -0.01(-0.14%)
Jul 27, 2012 6.760 7.110 6.760 7.110 491,635 +0.39(+5.80%)
Jul 26, 2012 6.650 6.780 6.610 6.720 1,004,089 +0.14(+2.13%)
Jul 25, 2012 6.610 6.650 6.510 6.580 397,140 +0.03(+0.46%)
Jul 24, 2012 6.730 6.800 6.550 6.550 478,250 -0.17(-2.53%)
Jul 23, 2012 6.600 6.820 6.530 6.720 170,212 -0.04(-0.59%)
Jul 20, 2012 6.790 6.850 6.690 6.760 555,901 -0.21(-3.01%)
Jul 19, 2012 6.950 7.150 6.850 6.970 1,164,178 +0.12(+1.75%)
Jul 18, 2012 6.690 7.050 6.630 6.850 483,052 +0.23(+3.47%)
Jul 17, 2012 6.400 6.650 6.310 6.620 352,772 +0.38(+6.09%)
Jul 16, 2012 6.210 6.410 6.190 6.240 309,961 +0.04(+0.65%)
Jul 13, 2012 6.200 6.320 6.170 6.200 542,685 +0.03(+0.49%)
Jul 12, 2012 6.330 6.330 6.110 6.170 624,102 -0.21(-3.29%)
Jul 11, 2012 6.480 6.530 6.300 6.380 304,919 -0.07(-1.09%)
Jul 10, 2012 6.600 6.700 6.290 6.450 607,798 -0.14(-2.12%)
Jul 09, 2012 6.800 6.830 6.510 6.590 364,359 -0.21(-3.09%)
Jul 06, 2012 6.980 6.980 6.620 6.800 423,261 -0.20(-2.86%)
Jul 05, 2012 7.090 7.110 6.860 7.000 407,785 -0.11(-1.55%)
Jul 04, 2012 6.960 7.120 6.850 7.110 217,473 +0.17(+2.45%)
Jul 03, 2012 6.800 6.990 6.770 6.940 444,723 +0.22(+3.27%)
Jun 29, 2012 6.720 6.720 6.720 0 +0.41(+6.50%)
Jun 28, 2012 6.400 6.400 6.160 6.310 594,908 +0.04(+0.64%)
Jun 27, 2012 5.910 6.330 5.890 6.270 846,417 +0.40(+6.81%)
Jun 26, 2012 5.860 5.970 5.810 5.870 864,618 +0.07(+1.21%)
Jun 25, 2012 6.080 6.100 5.790 5.800 274,914 -0.38(-6.15%)
Jun 22, 2012 6.310 6.390 6.000 6.180 615,843 -0.13(-2.06%)
Jun 21, 2012 7.000 7.000 6.200 6.310 1,650,260 -0.74(-10.50%)
Jun 20, 2012 7.500 7.500 7.010 7.050 950,638 -0.43(-5.75%)
Jun 19, 2012 7.350 7.700 7.340 7.480 850,021 +0.21(+2.89%)
Jun 18, 2012 7.260 7.590 7.140 7.270 725,039 -0.09(-1.22%)
Jun 15, 2012 7.210 7.450 6.950 7.360 2,204,488 +0.15(+2.08%)
Jun 14, 2012 7.150 7.400 7.130 7.210 919,959 +0.09(+1.26%)
Jun 13, 2012 7.500 7.550 7.080 7.120 884,967 -0.45(-5.94%)
Jun 12, 2012 7.780 7.800 7.370 7.570 2,302,086 -0.21(-2.70%)
Jun 11, 2012 7.700 7.880 7.540 7.780 618,741 +0.12(+1.57%)
Jun 08, 2012 7.600 7.670 7.420 7.660 305,267 -0.06(-0.78%)
Jun 07, 2012 7.880 7.990 7.570 7.720 433,981 -0.11(-1.40%)
Jun 06, 2012 7.660 7.980 7.590 7.830 1,088,694 +0.21(+2.76%)
Jun 05, 2012 7.260 7.650 7.150 7.620 466,303 +0.33(+4.53%)
Jun 04, 2012 7.340 7.350 6.990 7.290 618,784 -0.04(-0.55%)
Jun 02, 2012 7.620 7.620 7.270 7.330 374,345 +0.00(+0.00%)
Jun 01, 2012 7.620 7.620 7.270 7.330 374,345 -0.40(-5.17%)
May 31, 2012 7.460 7.730 7.150 7.730 1,103,008 +0.27(+3.62%)
May 30, 2012 7.700 7.700 7.430 7.460 437,537 -0.30(-3.87%)
May 29, 2012 7.700 7.920 7.560 7.760 526,853 +0.07(+0.91%)
May 28, 2012 7.750 7.790 7.680 7.690 365,922 -0.01(-0.13%)
May 25, 2012 7.540 7.740 7.500 7.700 222,789 +0.15(+1.99%)
May 24, 2012 7.540 7.610 7.440 7.550 268,414 +0.04(+0.53%)
May 23, 2012 7.410 7.550 7.260 7.510 412,126 +0.10(+1.35%)
May 22, 2012 7.240 7.480 7.190 7.410 528,308 +0.31(+4.37%)
May 18, 2012 7.100 7.100 7.100 0 -0.04(-0.56%)
May 17, 2012 7.140 7.340 7.110 7.140 463,148 +0.04(+0.56%)
May 16, 2012 7.090 7.300 7.010 7.100 407,082 -0.07(-0.98%)
May 15, 2012 7.520 7.660 7.080 7.170 692,649 -0.33(-4.40%)
May 14, 2012 7.900 7.900 7.500 7.500 648,379 -0.57(-7.06%)
May 11, 2012 8.030 8.170 7.940 8.070 533,068 -0.06(-0.74%)
May 10, 2012 8.110 8.300 8.050 8.130 1,037,970 +0.15(+1.88%)
May 09, 2012 7.360 8.100 7.360 7.980 1,378,627 +0.27(+3.50%)
May 08, 2012 7.900 7.910 7.490 7.710 1,100,983 -0.27(-3.38%)
May 07, 2012 8.060 8.210 7.890 7.980 1,092,114 -0.08(-0.99%)
May 04, 2012 8.410 8.410 7.960 8.060 632,012 -0.44(-5.18%)
May 03, 2012 8.700 8.700 8.200 8.500 611,966 -0.23(-2.63%)
May 02, 2012 8.960 8.960 8.660 8.730 1,086,893 -0.23(-2.57%)
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.