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, 2018 9.290 9.420 9.280 9.300 1,233,095 -0.05(-0.53%)
Apr 27, 2018 9.430 9.590 9.310 9.350 1,037,000 -0.21(-2.20%)
Apr 26, 2018 9.580 9.660 9.435 9.560 1,777,165 +0.03(+0.31%)
Apr 25, 2018 9.380 9.560 9.280 9.530 2,295,208 +0.09(+0.95%)
Apr 24, 2018 9.600 9.710 9.330 9.440 2,216,436 -0.12(-1.26%)
Apr 23, 2018 9.260 9.600 9.200 9.560 1,919,705 +0.22(+2.36%)
Apr 20, 2018 9.250 9.470 9.160 9.340 2,333,881 +0.04(+0.43%)
Apr 19, 2018 9.310 9.500 9.210 9.300 3,472,512 +0.12(+1.31%)
Apr 18, 2018 8.870 9.290 8.820 9.180 3,190,538 +0.53(+6.13%)
Apr 17, 2018 8.500 8.770 8.450 8.650 2,111,826 +0.14(+1.65%)
Apr 16, 2018 8.400 8.590 8.320 8.510 1,698,184 +0.07(+0.83%)
Apr 13, 2018 8.510 8.560 8.400 8.440 1,121,324 -0.01(-0.12%)
Apr 12, 2018 8.390 8.510 8.295 8.450 1,738,627 +0.08(+0.96%)
Apr 11, 2018 8.360 8.630 8.340 8.370 2,269,620 +0.02(+0.24%)
Apr 10, 2018 8.000 8.430 8.000 8.350 2,186,736 +0.49(+6.23%)
Apr 09, 2018 8.010 8.080 7.860 7.860 1,500,090 -0.12(-1.50%)
Apr 06, 2018 8.050 8.230 7.880 7.980 1,327,416 -0.12(-1.48%)
Apr 05, 2018 7.830 8.170 7.810 8.100 1,751,802 +0.29(+3.71%)
Apr 04, 2018 7.650 7.820 7.620 7.810 934,250 +0.03(+0.39%)
Apr 03, 2018 7.630 7.810 7.520 7.780 1,661,563 +0.19(+2.50%)
Apr 02, 2018 7.840 7.910 7.530 7.590 1,171,154 -0.29(-3.68%)
Mar 29, 2018 7.880 7.880 7.880 0 +0.15(+1.94%)
Mar 28, 2018 7.970 7.980 7.690 7.730 2,676,894 -0.30(-3.74%)
Mar 27, 2018 8.080 8.200 7.990 8.030 1,651,070 +0.02(+0.25%)
Mar 26, 2018 8.080 8.120 7.950 8.010 1,807,222 +0.02(+0.25%)
Mar 23, 2018 8.120 8.265 7.970 7.990 3,174,499 -0.06(-0.75%)
Mar 22, 2018 8.170 8.180 8.040 8.050 2,800,317 -0.24(-2.90%)
Mar 21, 2018 7.760 8.360 7.730 8.290 5,159,325 +0.58(+7.52%)
Mar 20, 2018 7.760 7.860 7.680 7.710 3,243,342 +0.04(+0.52%)
Mar 19, 2018 7.920 8.010 7.630 7.670 2,166,436 -0.27(-3.40%)
Mar 16, 2018 7.690 8.000 7.680 7.940 1,986,922 +0.24(+3.12%)
Mar 15, 2018 7.720 7.780 7.680 7.700 965,783 +0.00(+0.00%)
Mar 14, 2018 7.850 7.910 7.660 7.700 1,612,668 -0.14(-1.79%)
Mar 13, 2018 7.680 7.990 7.680 7.840 1,800,776 +0.16(+2.08%)
Mar 12, 2018 7.780 7.830 7.650 7.680 1,672,975 -0.07(-0.90%)
Mar 09, 2018 7.730 7.900 7.700 7.750 2,116,415 +0.06(+0.78%)
Mar 08, 2018 7.510 7.720 7.510 7.690 1,246,772 +0.16(+2.12%)
Mar 07, 2018 7.460 7.530 1,600,843 -0.21(-2.71%)
Mar 06, 2018 7.880 7.900 7.730 7.740 1,252,777 -0.08(-1.02%)
Mar 05, 2018 7.520 7.850 7.520 7.820 2,883,621 +0.34(+4.55%)
Mar 02, 2018 7.590 7.610 7.400 7.480 2,986,264 -0.11(-1.45%)
Mar 01, 2018 7.650 7.720 7.470 7.590 4,418,109 +0.04(+0.53%)
Feb 28, 2018 7.860 7.920 7.530 7.550 3,524,257 -0.29(-3.70%)
Feb 27, 2018 8.130 8.180 7.830 7.840 1,381,186 -0.31(-3.80%)
Feb 26, 2018 8.210 8.290 8.150 8.150 1,044,499 -0.05(-0.61%)
Feb 23, 2018 8.240 8.250 8.110 8.200 1,445,385 +0.01(+0.12%)
Feb 22, 2018 8.140 8.340 8.070 8.190 1,452,789 +0.13(+1.61%)
Feb 21, 2018 8.030 8.220 7.990 8.060 1,262,124 +0.04(+0.50%)
Feb 20, 2018 8.000 8.120 7.990 8.020 1,373,198 +0.04(+0.50%)
Feb 16, 2018 7.980 7.980 7.980 0 +0.03(+0.38%)
Feb 15, 2018 8.050 8.085 7.850 7.950 2,730,958 -0.08(-1.00%)
Feb 14, 2018 7.760 8.080 7.650 8.030 3,334,198 +0.19(+2.42%)
Feb 13, 2018 7.800 7.840 2,002,640 -0.22(-2.73%)
Feb 12, 2018 8.060 8.200 7.980 8.060 1,541,326 +0.13(+1.64%)
Feb 09, 2018 8.200 8.230 7.720 7.930 3,645,240 -0.27(-3.29%)
Feb 08, 2018 8.490 8.530 8.180 8.200 1,875,596 -0.28(-3.30%)
Feb 07, 2018 8.790 8.810 8.450 8.480 1,567,429 -0.28(-3.20%)
Feb 06, 2018 8.990 8.590 8.760 2,682,276 -0.06(-0.68%)
Feb 05, 2018 8.700 8.900 8.640 8.820 2,066,570 -0.10(-1.12%)
Feb 02, 2018 8.970 9.080 8.890 8.920 1,144,810 -0.20(-2.19%)
Feb 01, 2018 9.010 9.220 8.990 9.120 1,298,290 +0.13(+1.45%)
Jan 31, 2018 9.060 9.150 8.960 8.990 1,635,471 -0.13(-1.43%)
Jan 30, 2018 9.280 9.310 9.260 9.120 995,359 -0.32(-3.39%)
Jan 29, 2018 9.600 9.610 9.420 9.440 1,487,421 -0.23(-2.38%)
Jan 26, 2018 9.650 9.750 9.620 9.670 1,053,692 -0.01(-0.10%)
Jan 25, 2018 9.940 9.960 9.570 9.680 1,739,079 -0.11(-1.12%)
Jan 24, 2018 9.880 9.900 9.690 9.790 1,252,474 -0.08(-0.81%)
Jan 23, 2018 9.630 9.950 9.620 9.870 1,701,225 +0.27(+2.81%)
Jan 22, 2018 9.520 9.660 9.450 9.600 2,532,553 +0.07(+0.73%)
Jan 19, 2018 9.580 9.630 9.470 9.530 1,610,928 -0.11(-1.14%)
Jan 18, 2018 9.660 9.780 9.605 9.640 791,445 -0.07(-0.72%)
Jan 17, 2018 9.620 9.740 9.570 9.710 1,424,051 +0.18(+1.89%)
Jan 16, 2018 9.730 9.730 9.530 9.530 1,965,583 -0.19(-1.95%)
Jan 15, 2018 9.770 9.840 9.705 9.720 551,002 -0.07(-0.72%)
Jan 12, 2018 9.530 9.810 9.480 9.790 2,615,218 +0.24(+2.51%)
Jan 11, 2018 9.400 9.660 9.390 9.550 1,574,465 +0.21(+2.25%)
Jan 10, 2018 9.640 9.320 9.340 2,323,108 -0.10(-1.06%)
Jan 09, 2018 9.120 9.500 9.120 9.440 2,820,060 +0.32(+3.51%)
Jan 08, 2018 9.040 9.170 8.970 9.120 1,830,886 +0.11(+1.22%)
Jan 05, 2018 9.190 9.200 8.930 9.010 1,457,300 -0.26(-2.80%)
Jan 04, 2018 9.360 9.360 9.110 9.270 1,082,336 -0.01(-0.11%)
Jan 03, 2018 9.190 9.370 9.170 9.280 1,350,594 +0.12(+1.31%)
Jan 02, 2018 9.050 9.180 8.990 9.160 972,038 +0.21(+2.35%)
Dec 29, 2017 8.950 8.950 8.950 0 -0.01(-0.11%)
Dec 28, 2017 8.950 8.960 8.860 8.960 1,089,475 +0.01(+0.11%)
Dec 27, 2017 8.960 9.050 8.900 8.950 963,259 +0.09(+1.02%)
Dec 22, 2017 8.890 8.890 8.760 8.860 2,504,531 -0.01(-0.11%)
Dec 21, 2017 8.690 8.920 8.600 8.870 1,549,982 +0.18(+2.07%)
Dec 20, 2017 8.340 8.730 8.315 8.690 1,734,736 +0.35(+4.20%)
Dec 19, 2017 8.380 8.430 8.330 8.340 2,203,716 -0.02(-0.24%)
Dec 18, 2017 8.330 8.450 8.310 8.360 1,897,761 +0.01(+0.12%)
Dec 15, 2017 8.460 8.510 8.320 8.350 1,977,322 -0.06(-0.71%)
Dec 14, 2017 8.550 8.640 8.370 8.410 1,403,992 -0.14(-1.64%)
Dec 13, 2017 8.770 8.800 8.530 8.550 1,915,696 -0.19(-2.17%)
Dec 12, 2017 8.810 8.890 8.700 8.740 1,257,159 -0.02(-0.23%)
Dec 11, 2017 8.670 8.800 8.620 8.760 1,261,774 +0.11(+1.27%)
Dec 08, 2017 8.730 8.760 8.650 8.650 1,181,664 +0.01(+0.12%)
Dec 07, 2017 8.650 8.760 8.610 8.640 1,043,568 +0.00(+0.00%)
Dec 06, 2017 8.870 8.880 8.620 8.640 1,452,245 -0.20(-2.26%)
Dec 05, 2017 8.800 8.950 8.800 8.840 1,462,744 +0.02(+0.23%)
Dec 04, 2017 8.880 8.970 8.820 8.820 2,232,244 -0.09(-1.01%)
Dec 01, 2017 8.930 8.970 8.890 8.910 1,529,659 +0.12(+1.37%)
Nov 30, 2017 8.680 8.890 8.680 8.790 2,794,968 +0.15(+1.74%)
Nov 29, 2017 8.540 8.730 8.530 8.640 1,089,722 +0.09(+1.05%)
Nov 28, 2017 8.660 8.690 8.540 8.550 888,325 -0.10(-1.16%)
Nov 27, 2017 8.890 8.920 8.635 8.650 860,678 -0.24(-2.70%)
Nov 24, 2017 8.970 8.980 8.870 8.890 1,070,136 -0.01(-0.11%)
Nov 23, 2017 8.920 8.960 8.870 8.900 1,142,204 +0.02(+0.23%)
Nov 22, 2017 8.930 8.980 8.800 8.880 1,802,449 +0.07(+0.79%)
Nov 21, 2017 8.880 8.950 8.780 8.810 1,972,823 -0.04(-0.45%)
Nov 20, 2017 9.050 9.100 8.780 8.850 1,932,632 -0.26(-2.85%)
Nov 17, 2017 9.070 9.200 9.030 9.110 1,328,719 +0.14(+1.56%)
Nov 16, 2017 8.990 9.070 8.920 8.970 961,912 -0.01(-0.11%)
Nov 15, 2017 9.080 9.100 8.870 8.980 1,463,691 -0.14(-1.54%)
Nov 14, 2017 9.050 9.300 8.900 9.120 3,539,387 +0.01(+0.11%)
Nov 13, 2017 9.430 9.580 9.100 9.110 1,453,384 -0.32(-3.39%)
Nov 10, 2017 9.330 9.510 9.330 9.430 960,616 +0.05(+0.53%)
Nov 09, 2017 9.360 9.520 9.330 9.380 1,123,746 -0.01(-0.11%)
Nov 08, 2017 9.530 9.570 9.350 9.390 2,529,918 -0.21(-2.19%)
Nov 07, 2017 9.750 9.920 9.440 9.600 2,631,260 -0.15(-1.54%)
Nov 06, 2017 9.570 9.910 9.560 9.750 1,715,047 +0.21(+2.20%)
Nov 03, 2017 9.520 9.620 9.460 9.540 952,295 +0.04(+0.42%)
Nov 02, 2017 9.730 9.445 9.500 1,557,525 -0.11(-1.14%)
Nov 01, 2017 9.370 9.630 9.370 9.610 2,583,333 +0.35(+3.78%)
Oct 31, 2017 9.190 9.305 9.080 9.260 1,531,117 +0.09(+0.98%)
Oct 30, 2017 9.010 9.220 9.010 9.170 1,957,184 +0.21(+2.34%)
Oct 27, 2017 8.700 8.985 8.590 8.960 1,393,419 +0.21(+2.40%)
Oct 26, 2017 8.630 8.850 8.580 8.750 1,346,792 +0.12(+1.39%)
Oct 25, 2017 8.740 8.740 8.415 8.630 2,601,836 -0.12(-1.37%)
Oct 24, 2017 8.890 8.900 8.720 8.750 1,492,588 -0.08(-0.91%)
Oct 23, 2017 9.000 9.020 8.820 8.830 1,340,406 -0.11(-1.23%)
Oct 20, 2017 9.000 9.095 8.930 8.940 895,184 -0.09(-1.00%)
Oct 19, 2017 9.040 9.120 8.950 9.030 1,231,896 -0.05(-0.55%)
Oct 18, 2017 9.110 9.270 9.040 9.080 947,943 -0.01(-0.11%)
Oct 17, 2017 9.130 9.140 9.010 9.090 862,022 -0.04(-0.44%)
Oct 16, 2017 9.250 9.305 9.120 9.130 620,328 -0.07(-0.76%)
Oct 13, 2017 9.270 9.330 9.185 9.200 1,145,095 +0.07(+0.77%)
Oct 12, 2017 9.260 9.300 9.130 9.130 970,396 -0.17(-1.83%)
Oct 11, 2017 9.430 9.440 9.220 9.300 1,545,582 +0.10(+1.09%)
Oct 10, 2017 9.260 9.400 9.190 9.200 977,439 -0.01(-0.11%)
Oct 06, 2017 9.290 9.330 9.110 9.210 1,779,223 -0.21(-2.23%)
Oct 05, 2017 9.330 9.440 9.320 9.420 2,365,146 +0.10(+1.07%)
Oct 04, 2017 9.550 9.550 9.290 9.320 3,396,397 -0.20(-2.10%)
Oct 03, 2017 9.650 9.715 9.510 9.520 1,065,114 -0.15(-1.55%)
Oct 02, 2017 9.530 9.760 9.490 9.670 1,152,902 -0.03(-0.31%)
Sep 29, 2017 9.660 9.780 9.620 9.700 1,364,550 -0.03(-0.31%)
Sep 28, 2017 9.750 9.870 9.685 9.730 2,352,206 +0.00(+0.00%)
Sep 27, 2017 9.630 9.730 2,444,088 -0.12(-1.22%)
Sep 26, 2017 9.800 9.930 9.710 9.850 1,592,557 +0.02(+0.20%)
Sep 25, 2017 9.750 9.865 9.710 9.830 3,020,458 +0.18(+1.87%)
Sep 22, 2017 9.800 9.880 9.630 9.650 2,471,724 -0.18(-1.83%)
Sep 21, 2017 9.490 9.860 9.450 9.830 1,510,667 +0.27(+2.82%)
Sep 20, 2017 9.220 9.610 9.220 9.560 1,312,776 +0.39(+4.25%)
Sep 19, 2017 9.200 9.280 9.130 9.170 554,088 -0.02(-0.22%)
Sep 18, 2017 9.210 9.220 9.075 9.190 446,943 -0.01(-0.11%)
Sep 15, 2017 9.310 9.355 9.170 9.200 1,150,747 -0.14(-1.50%)
Sep 14, 2017 9.330 9.550 9.230 9.340 2,114,324 +0.12(+1.30%)
Sep 13, 2017 9.040 9.320 9.040 9.220 1,557,383 +0.25(+2.79%)
Sep 12, 2017 8.910 9.010 8.870 8.970 1,371,955 +0.07(+0.79%)
Sep 11, 2017 8.830 9.030 8.830 8.900 427,250 +0.04(+0.45%)
Sep 08, 2017 9.000 9.050 8.750 8.860 1,083,274 -0.14(-1.56%)
Sep 07, 2017 9.080 9.100 8.990 9.000 735,448 -0.10(-1.10%)
Sep 06, 2017 9.080 9.220 9.070 9.100 1,232,602 +0.07(+0.78%)
Sep 05, 2017 9.130 9.150 9.010 9.030 751,975 -0.02(-0.22%)
Sep 01, 2017 8.970 9.080 8.880 9.050 396,906 +0.07(+0.78%)
Aug 31, 2017 8.800 9.015 8.790 8.980 1,019,643 +0.24(+2.75%)
Aug 30, 2017 8.810 8.900 8.730 8.740 1,512,787 -0.07(-0.79%)
Aug 29, 2017 8.740 8.850 8.440 8.810 1,108,143 +0.10(+1.15%)
Aug 28, 2017 8.910 8.930 8.680 8.710 811,083 -0.23(-2.57%)
Aug 25, 2017 9.000 8.920 8.940 294,413 +0.00(+0.00%)
Aug 24, 2017 9.000 9.000 8.910 8.940 429,670 -0.10(-1.11%)
Aug 23, 2017 8.880 9.050 8.840 9.040 658,137 +0.16(+1.80%)
Aug 22, 2017 8.830 9.000 8.830 8.880 711,690 +0.02(+0.23%)
Aug 21, 2017 8.990 8.990 8.800 8.860 687,638 -0.13(-1.45%)
Aug 18, 2017 9.030 9.140 8.960 8.990 774,346 -0.03(-0.33%)
Aug 17, 2017 9.000 9.140 8.960 9.020 464,700 -0.04(-0.44%)
Aug 16, 2017 9.060 9.160 9.010 9.060 1,574,599 +0.04(+0.44%)
Aug 15, 2017 8.960 9.060 8.860 9.020 836,016 +0.04(+0.45%)
Aug 14, 2017 9.260 9.290 8.950 8.980 1,120,485 -0.28(-3.02%)
Aug 11, 2017 9.330 9.360 9.235 9.260 1,433,874 -0.09(-0.96%)
Aug 10, 2017 9.450 9.450 9.190 9.350 1,402,215 -0.05(-0.53%)
Aug 09, 2017 9.440 9.505 9.360 9.400 736,809 -0.04(-0.42%)
Aug 08, 2017 9.500 9.550 9.380 9.440 694,689 -0.16(-1.67%)
Aug 04, 2017 9.230 9.650 9.160 9.600 1,682,572 +0.37(+4.01%)
Aug 03, 2017 9.350 9.350 9.135 9.230 1,249,629 -0.06(-0.65%)
Aug 02, 2017 9.340 9.450 9.170 9.290 1,944,684 +0.08(+0.87%)
Aug 01, 2017 9.150 9.250 9.030 9.210 1,347,142 +0.00(+0.00%)
Jul 31, 2017 9.150 9.270 9.050 9.210 1,296,330 +0.06(+0.66%)
Jul 28, 2017 9.260 9.360 9.130 9.150 1,301,961 -0.12(-1.29%)
Jul 27, 2017 9.350 9.400 9.240 9.270 2,388,936 +0.02(+0.22%)
Jul 26, 2017 9.160 9.360 9.060 9.250 1,725,362 +0.17(+1.87%)
Jul 25, 2017 8.900 9.160 8.850 9.080 2,602,486 +0.30(+3.42%)
Jul 24, 2017 8.860 8.940 8.730 8.780 836,133 -0.09(-1.01%)
Jul 21, 2017 9.200 9.220 8.820 8.870 1,504,134 -0.28(-3.06%)
Jul 20, 2017 9.590 9.120 9.150 1,359,036 -0.39(-4.09%)
Jul 19, 2017 9.180 9.580 9.140 9.540 1,194,259 +0.36(+3.92%)
Jul 18, 2017 9.380 9.400 9.090 9.180 795,939 -0.12(-1.29%)
Jul 17, 2017 9.290 9.390 9.260 9.300 315,761 +0.01(+0.11%)
Jul 14, 2017 9.320 9.380 9.270 9.290 840,890 -0.01(-0.11%)
Jul 13, 2017 9.210 9.310 9.130 9.300 427,654 +0.14(+1.53%)
Jul 12, 2017 9.280 9.330 9.070 9.160 1,109,748 +0.00(+0.00%)
Jul 11, 2017 9.000 9.250 8.980 9.160 661,911 +0.09(+0.99%)
Jul 10, 2017 8.910 9.110 8.840 9.070 544,517 +0.16(+1.80%)
Jul 07, 2017 9.070 9.080 8.850 8.910 1,283,323 -0.21(-2.30%)
Jul 06, 2017 9.220 9.380 9.055 9.120 1,287,019 -0.04(-0.44%)
Jul 05, 2017 9.200 9.250 9.070 9.160 510,208 -0.10(-1.08%)
Jul 04, 2017 9.430 9.450 9.230 9.260 220,076 +0.00(+0.00%)
Jul 03, 2017 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Jun 30, 2017 9.280 9.380 9.150 9.260 726,047 +0.08(+0.87%)
Jun 29, 2017 9.280 9.400 9.150 9.180 985,325 -0.07(-0.76%)
Jun 28, 2017 9.070 9.290 9.030 9.250 807,662 +0.19(+2.10%)
Jun 27, 2017 9.000 9.220 8.980 9.060 1,173,158 +0.09(+1.00%)
Jun 26, 2017 9.060 9.060 8.880 8.970 882,517 -0.04(-0.44%)
Jun 23, 2017 8.790 9.045 8.730 9.010 857,674 +0.25(+2.85%)
Jun 22, 2017 8.810 8.950 8.730 8.760 1,592,481 -0.01(-0.11%)
Jun 21, 2017 9.100 9.310 8.660 8.770 2,176,947 -0.31(-3.41%)
Jun 20, 2017 8.920 9.100 8.810 9.080 802,068 +0.00(+0.00%)
Jun 19, 2017 9.090 9.240 9.070 9.080 1,019,347 -0.06(-0.66%)
Jun 16, 2017 9.140 9.230 8.980 9.140 1,877,039 +0.00(+0.00%)
Jun 15, 2017 9.110 9.230 9.030 9.140 1,136,681 -0.03(-0.33%)
Jun 14, 2017 9.520 9.610 9.115 9.170 1,999,877 -0.41(-4.28%)
Jun 13, 2017 9.580 9.610 9.440 9.580 1,422,889 -0.01(-0.10%)
Jun 12, 2017 9.810 9.920 9.560 9.590 753,803 -0.10(-1.03%)
Jun 09, 2017 9.450 9.730 9.430 9.690 1,538,287 +0.24(+2.54%)
Jun 08, 2017 9.270 9.520 9.250 9.450 632,827 +0.07(+0.75%)
Jun 07, 2017 9.590 9.760 9.280 9.380 1,242,986 -0.26(-2.70%)
Jun 06, 2017 9.340 9.680 9.300 9.640 773,529 +0.30(+3.21%)
Jun 05, 2017 9.260 9.410 9.210 9.340 488,898 +0.01(+0.11%)
Jun 02, 2017 9.490 9.490 9.220 9.330 654,150 -0.23(-2.41%)
Jun 01, 2017 9.190 9.780 9.170 9.560 1,863,605 +0.40(+4.37%)
May 31, 2017 9.240 9.250 8.990 9.160 1,524,401 -0.19(-2.03%)
May 30, 2017 9.560 9.560 9.300 9.350 1,137,310 -0.24(-2.50%)
May 29, 2017 9.590 9.640 9.570 9.590 189,479 -0.02(-0.21%)
May 26, 2017 9.520 9.660 9.450 9.610 690,779 +0.11(+1.16%)
May 25, 2017 9.940 10.08 9.350 9.500 1,920,611 -0.50(-5.00%)
May 24, 2017 10.05 10.11 9.830 10.00 1,122,627 -0.05(-0.50%)
May 23, 2017 10.15 10.20 9.990 10.05 690,438 -0.09(-0.89%)
May 19, 2017 9.800 10.20 9.800 10.14 1,365,405 +0.44(+4.54%)
May 18, 2017 9.540 9.780 9.510 9.700 668,243 +0.13(+1.36%)
May 17, 2017 9.750 9.825 9.550 9.570 901,227 -0.13(-1.34%)
May 16, 2017 9.840 9.970 9.690 9.700 776,666 -0.14(-1.42%)
May 15, 2017 10.07 10.09 9.800 9.840 882,768 +0.03(+0.31%)
May 12, 2017 9.840 9.990 9.780 9.810 497,407 -0.10(-1.01%)
May 11, 2017 10.10 10.12 9.800 9.910 1,793,182 -0.11(-1.10%)
May 10, 2017 9.820 10.14 9.780 10.02 1,756,486 +0.29(+2.98%)
May 09, 2017 9.880 9.920 9.460 9.730 2,169,133 -0.32(-3.18%)
May 08, 2017 9.900 10.07 9.850 10.05 1,246,701 +0.16(+1.62%)
May 05, 2017 9.390 9.970 9.330 9.890 2,031,272 +0.51(+5.44%)
May 04, 2017 9.450 9.580 9.320 9.380 2,623,910 -0.12(-1.26%)
May 03, 2017 9.360 9.550 9.300 9.500 1,001,021 +0.11(+1.17%)
May 02, 2017 9.630 9.630 9.340 9.390 1,550,870 -0.23(-2.39%)
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.