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

Pacific Exploration & Production Corp (TSX: FEC )

8.390 -0.100 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2020 4.700 4.800 4.300 4.470 250,538 +0.06(+1.36%)
Apr 29, 2020 4.210 4.510 4.210 4.410 238,339 +0.25(+6.01%)
Apr 28, 2020 4.010 4.230 3.900 4.160 116,292 +0.00(+0.00%)
Apr 27, 2020 4.160 4.210 3.830 4.160 59,784 +0.10(+2.46%)
Apr 24, 2020 4.640 4.840 4.030 4.060 224,388 -0.36(-8.14%)
Apr 23, 2020 4.200 4.460 4.160 4.420 176,312 +0.51(+13.04%)
Apr 22, 2020 3.800 4.000 3.730 3.910 150,477 +0.31(+8.61%)
Apr 21, 2020 3.370 3.790 3.310 3.600 158,030 +0.06(+1.69%)
Apr 20, 2020 3.160 3.700 3.000 3.540 90,577 +0.04(+1.14%)
Apr 17, 2020 3.460 3.600 3.260 3.500 179,761 +0.11(+3.24%)
Apr 16, 2020 3.630 3.710 3.370 3.390 61,553 -0.26(-7.12%)
Apr 15, 2020 3.720 3.890 3.530 3.650 113,233 -0.32(-8.06%)
Apr 14, 2020 4.030 4.420 3.870 3.970 218,843 -0.06(-1.49%)
Apr 13, 2020 4.050 4.200 3.960 4.030 95,985 -0.11(-2.66%)
Apr 09, 2020 4.140 4.140 4.140 0 +0.19(+4.81%)
Apr 08, 2020 3.830 3.990 3.670 3.950 107,222 +0.16(+4.22%)
Apr 07, 2020 3.800 3.990 3.650 3.790 156,302 +0.16(+4.41%)
Apr 06, 2020 3.920 3.920 3.590 3.630 141,818 -0.18(-4.72%)
Apr 03, 2020 4.230 4.280 3.750 3.810 143,270 -0.15(-3.79%)
Apr 02, 2020 3.150 4.010 3.100 3.960 430,764 +0.93(+30.69%)
Apr 01, 2020 3.430 3.430 2.930 3.030 182,675 -0.42(-12.17%)
Mar 31, 2020 3.120 3.680 3.110 3.450 265,839 +0.41(+13.49%)
Mar 30, 2020 2.710 3.050 2.500 3.040 182,143 +0.27(+9.75%)
Mar 27, 2020 3.100 3.130 2.650 2.770 191,677 -0.44(-13.71%)
Mar 26, 2020 3.460 3.530 3.200 3.210 217,705 -0.22(-6.41%)
Mar 25, 2020 3.410 3.750 3.190 3.430 285,231 +0.15(+4.57%)
Mar 24, 2020 3.470 3.530 3.170 3.280 362,016 +0.00(+0.00%)
Mar 23, 2020 3.860 3.860 3.240 3.280 242,661 -0.70(-17.59%)
Mar 20, 2020 4.000 4.330 3.680 3.980 320,493 +0.15(+3.92%)
Mar 19, 2020 3.850 4.050 3.600 3.830 351,577 +0.01(+0.26%)
Mar 18, 2020 4.000 4.070 3.540 3.820 334,356 -0.30(-7.28%)
Mar 17, 2020 4.170 4.630 4.040 4.120 186,457 -0.09(-2.14%)
Mar 16, 2020 3.820 4.520 3.820 4.210 334,844 -0.64(-13.20%)
Mar 13, 2020 4.140 4.850 3.930 4.850 352,575 +0.95(+24.36%)
Mar 12, 2020 4.210 4.420 3.890 3.900 425,065 -0.75(-16.13%)
Mar 11, 2020 5.090 5.140 4.570 4.650 597,745 -0.54(-10.40%)
Mar 10, 2020 4.850 5.190 4.750 5.190 585,833 +0.69(+15.33%)
Mar 09, 2020 5.500 5.560 3.740 4.500 817,773 -2.40(-34.78%)
Mar 06, 2020 6.900 7.000 6.550 6.900 674,358 -0.20(-2.82%)
Mar 05, 2020 7.300 7.300 6.940 7.100 291,973 -0.38(-5.08%)
Mar 04, 2020 7.530 7.530 7.240 7.480 214,738 +0.23(+3.17%)
Mar 03, 2020 7.300 7.550 7.170 7.250 361,402 -0.28(-3.72%)
Mar 02, 2020 7.620 7.620 7.250 7.530 302,670 -0.06(-0.79%)
Feb 28, 2020 7.120 7.590 7.000 7.590 545,236 +0.20(+2.71%)
Feb 27, 2020 7.750 7.750 7.250 7.390 190,341 -0.60(-7.51%)
Feb 26, 2020 8.040 8.210 7.920 7.990 240,215 -0.05(-0.62%)
Feb 25, 2020 8.220 8.310 7.980 8.040 147,128 -0.18(-2.19%)
Feb 24, 2020 8.280 8.280 8.010 8.220 456,831 -0.36(-4.20%)
Feb 21, 2020 8.650 8.740 8.360 8.580 258,258 -0.12(-1.38%)
Feb 20, 2020 8.650 8.850 8.650 8.700 132,267 +0.06(+0.69%)
Feb 19, 2020 8.560 8.690 8.560 8.640 203,488 +0.05(+0.58%)
Feb 18, 2020 8.660 8.700 8.470 8.590 370,932 -0.06(-0.69%)
Feb 14, 2020 8.650 8.650 8.650 0 +0.01(+0.12%)
Feb 13, 2020 8.670 8.790 8.560 8.640 334,080 -0.06(-0.69%)
Feb 12, 2020 8.760 8.830 8.560 8.700 321,497 +0.04(+0.46%)
Feb 11, 2020 8.880 8.950 8.650 8.660 115,125 -0.14(-1.59%)
Feb 10, 2020 9.000 9.010 8.800 8.800 320,266 -0.18(-2.00%)
Feb 07, 2020 9.210 9.230 8.920 8.980 385,315 -0.27(-2.92%)
Feb 06, 2020 9.290 9.370 9.130 9.250 278,233 -0.02(-0.22%)
Feb 05, 2020 9.140 9.300 8.940 9.270 178,731 +0.23(+2.54%)
Feb 04, 2020 9.410 9.550 8.990 9.040 108,793 -0.27(-2.90%)
Feb 03, 2020 9.340 9.410 9.210 9.310 148,574 -0.10(-1.06%)
Jan 31, 2020 9.420 9.530 9.300 9.410 339,137 -0.09(-0.95%)
Jan 30, 2020 9.270 9.530 9.080 9.500 305,348 +0.17(+1.82%)
Jan 29, 2020 9.290 9.880 9.260 9.330 286,819 +0.08(+0.86%)
Jan 28, 2020 9.240 9.370 9.120 9.250 133,521 +0.02(+0.22%)
Jan 27, 2020 9.190 9.630 9.170 9.230 108,449 -0.26(-2.74%)
Jan 24, 2020 9.780 9.790 9.440 9.490 109,833 -0.28(-2.87%)
Jan 23, 2020 9.760 9.810 9.510 9.770 127,234 -0.07(-0.71%)
Jan 22, 2020 9.940 9.940 9.760 9.840 83,715 -0.12(-1.20%)
Jan 21, 2020 10.07 10.10 9.920 9.960 250,258 -0.15(-1.48%)
Jan 20, 2020 10.09 10.13 9.910 10.11 33,356 +0.03(+0.30%)
Jan 17, 2020 10.16 10.19 10.02 10.08 56,627 -0.05(-0.49%)
Jan 16, 2020 10.15 10.20 9.960 10.13 123,472 -0.11(-1.07%)
Jan 15, 2020 10.30 10.31 10.15 10.24 77,914 -0.10(-0.97%)
Jan 14, 2020 10.36 10.43 10.25 10.34 152,809 -0.02(-0.19%)
Jan 13, 2020 10.50 10.60 10.26 10.36 340,655 -0.15(-1.43%)
Jan 10, 2020 10.47 10.74 10.25 10.51 294,339 +0.06(+0.57%)
Jan 09, 2020 10.25 10.50 10.15 10.45 199,769 +0.22(+2.15%)
Jan 08, 2020 10.28 10.40 10.15 10.23 267,430 +0.14(+1.39%)
Jan 07, 2020 10.00 10.16 9.800 10.09 503,649 +0.36(+3.70%)
Jan 06, 2020 9.600 9.780 9.530 9.730 336,192 +0.12(+1.25%)
Jan 03, 2020 9.460 9.940 9.460 9.610 176,634 +0.14(+1.48%)
Jan 02, 2020 9.670 9.850 9.410 9.470 146,183 -0.33(-3.37%)
Dec 31, 2019 9.800 9.800 9.800 0 +0.07(+0.72%)
Dec 30, 2019 9.620 9.980 9.620 9.730 378,576 +0.13(+1.35%)
Dec 27, 2019 9.820 9.840 9.590 9.600 235,352 -0.13(-1.34%)
Dec 24, 2019 9.730 9.730 9.730 0 +0.16(+1.67%)
Dec 23, 2019 9.250 9.620 9.240 9.570 292,583 +0.30(+3.24%)
Dec 20, 2019 9.470 9.510 9.190 9.270 386,558 -0.19(-2.01%)
Dec 19, 2019 9.230 9.590 9.230 9.460 745,964 +0.11(+1.18%)
Dec 18, 2019 9.350 9.540 9.240 9.350 252,900 +0.05(+0.54%)
Dec 17, 2019 9.260 9.540 9.260 9.300 197,935 +0.08(+0.87%)
Dec 16, 2019 9.040 9.380 9.020 9.220 575,836 +0.26(+2.90%)
Dec 13, 2019 9.080 9.120 8.810 8.960 309,813 +0.08(+0.90%)
Dec 12, 2019 8.780 9.010 8.780 8.880 305,177 +0.12(+1.37%)
Dec 11, 2019 8.780 8.860 8.760 8.760 277,656 -0.01(-0.11%)
Dec 10, 2019 8.830 8.860 8.690 8.770 336,272 -0.08(-0.90%)
Dec 09, 2019 9.000 9.000 8.680 8.850 289,545 -0.15(-1.67%)
Dec 06, 2019 9.040 9.250 8.970 9.000 644,208 +0.03(+0.33%)
Dec 05, 2019 9.010 9.080 8.710 8.970 402,092 +0.00(+0.00%)
Dec 04, 2019 8.880 9.060 8.880 8.970 756,458 +0.06(+0.67%)
Dec 03, 2019 9.000 9.010 8.640 8.910 233,606 -0.15(-1.66%)
Dec 02, 2019 9.440 9.440 8.980 9.060 589,286 -0.36(-3.82%)
Nov 29, 2019 9.490 9.490 9.290 9.420 455,200 -0.04(-0.42%)
Nov 28, 2019 9.510 9.510 9.330 9.460 89,354 -0.04(-0.42%)
Nov 27, 2019 9.510 9.550 9.390 9.500 141,214 +0.00(+0.00%)
Nov 26, 2019 9.500 9.560 9.350 9.500 345,702 +0.03(+0.32%)
Nov 25, 2019 9.440 9.670 9.400 9.470 360,767 +0.03(+0.32%)
Nov 22, 2019 9.610 9.720 9.430 9.440 83,265 -0.14(-1.46%)
Nov 21, 2019 9.480 9.710 9.400 9.580 126,007 +0.08(+0.84%)
Nov 20, 2019 9.600 9.670 9.260 9.500 457,583 -0.13(-1.35%)
Nov 19, 2019 9.950 9.950 9.530 9.630 237,323 -0.44(-4.37%)
Nov 18, 2019 10.29 10.50 10.00 10.07 89,873 -0.23(-2.23%)
Nov 15, 2019 10.21 10.46 9.540 10.30 95,396 +0.09(+0.88%)
Nov 14, 2019 10.55 10.62 10.15 10.21 188,807 -0.36(-3.41%)
Nov 13, 2019 10.68 10.69 10.52 10.57 114,406 -0.17(-1.58%)
Nov 12, 2019 10.75 10.88 10.61 10.74 417,038 +0.01(+0.09%)
Nov 11, 2019 10.84 10.84 10.62 10.73 251,969 -0.19(-1.74%)
Nov 08, 2019 11.05 11.50 10.38 10.92 277,940 -0.39(-3.45%)
Nov 07, 2019 11.24 11.38 11.14 11.31 91,396 +0.17(+1.53%)
Nov 06, 2019 11.53 11.57 11.10 11.14 55,984 -0.36(-3.13%)
Nov 05, 2019 11.35 11.70 11.35 11.50 81,961 +0.15(+1.32%)
Nov 04, 2019 10.88 11.45 10.88 11.35 170,243 +0.56(+5.19%)
Nov 01, 2019 10.52 10.83 10.51 10.79 154,226 +0.23(+2.18%)
Oct 31, 2019 10.66 10.68 10.41 10.56 66,788 -0.12(-1.12%)
Oct 30, 2019 10.67 10.84 10.41 10.68 94,466 +0.03(+0.28%)
Oct 29, 2019 10.46 10.75 10.40 10.65 132,963 +0.15(+1.43%)
Oct 28, 2019 10.67 10.94 10.48 10.50 62,694 -0.09(-0.85%)
Oct 25, 2019 10.82 10.94 10.57 10.59 129,988 -0.01(-0.09%)
Oct 24, 2019 10.71 10.86 10.56 10.60 139,659 +0.00(+0.00%)
Oct 23, 2019 10.77 11.04 10.54 10.60 277,677 -0.19(-1.76%)
Oct 22, 2019 10.73 11.00 10.71 10.79 99,714 +0.11(+1.03%)
Oct 21, 2019 10.80 10.93 10.58 10.68 148,671 -0.14(-1.29%)
Oct 18, 2019 10.50 10.95 10.49 10.82 274,792 +0.32(+3.05%)
Oct 17, 2019 10.53 10.60 10.40 10.50 104,550 -0.02(-0.19%)
Oct 16, 2019 10.51 10.70 10.45 10.52 137,905 +0.03(+0.29%)
Oct 15, 2019 10.47 10.83 10.46 10.49 111,301 -0.33(-3.05%)
Oct 11, 2019 10.82 10.82 10.82 0 +0.06(+0.56%)
Oct 10, 2019 10.78 10.95 10.24 10.76 165,132 -0.10(-0.92%)
Oct 09, 2019 11.05 11.17 10.79 10.86 128,975 -0.13(-1.18%)
Oct 08, 2019 11.11 11.36 10.95 10.99 255,190 -0.38(-3.34%)
Oct 07, 2019 11.55 11.62 11.32 11.37 103,359 -0.23(-1.98%)
Oct 04, 2019 11.63 11.83 11.34 11.60 150,705 -0.09(-0.77%)
Oct 03, 2019 11.79 11.82 11.44 11.69 127,795 -0.17(-1.43%)
Oct 02, 2019 12.14 12.14 11.74 11.86 164,181 -0.39(-3.18%)
Oct 01, 2019 12.65 12.89 12.15 12.25 105,646 -0.57(-4.45%)
Sep 30, 2019 13.27 13.27 12.77 12.82 168,334 -0.45(-3.39%)
Sep 27, 2019 13.17 13.44 13.02 13.27 75,423 +0.06(+0.45%)
Sep 26, 2019 13.55 13.66 13.03 13.21 104,516 -0.29(-2.15%)
Sep 25, 2019 13.40 13.55 13.20 13.50 173,481 +0.03(+0.22%)
Sep 24, 2019 13.76 13.76 13.45 13.47 129,963 -0.28(-2.04%)
Sep 23, 2019 13.84 14.00 13.70 13.75 118,521 -0.15(-1.08%)
Sep 20, 2019 13.73 14.08 13.60 13.90 381,539 +0.42(+3.12%)
Sep 19, 2019 13.43 13.75 13.42 13.48 166,774 +0.12(+0.90%)
Sep 18, 2019 13.33 13.54 13.11 13.36 152,341 -0.04(-0.30%)
Sep 17, 2019 13.89 14.04 13.26 13.40 337,710 -0.50(-3.60%)
Sep 16, 2019 14.93 15.16 13.84 13.90 419,277 +0.26(+1.91%)
Sep 13, 2019 13.35 13.73 13.20 13.64 414,052 +0.30(+2.25%)
Sep 12, 2019 13.25 13.53 13.03 13.34 134,591 +0.04(+0.30%)
Sep 11, 2019 13.54 13.68 13.12 13.30 201,565 -0.10(-0.75%)
Sep 10, 2019 13.27 13.75 13.27 13.40 288,584 +0.14(+1.06%)
Sep 09, 2019 13.08 13.49 13.08 13.26 246,647 +0.25(+1.92%)
Sep 06, 2019 13.00 13.07 12.85 13.01 111,725 +0.00(+0.00%)
Sep 05, 2019 13.04 13.20 12.90 13.01 146,041 +0.04(+0.31%)
Sep 04, 2019 13.00 13.18 12.89 12.97 149,495 +0.08(+0.62%)
Sep 03, 2019 12.75 12.92 12.44 12.89 108,331 +0.04(+0.31%)
Aug 30, 2019 12.85 12.85 12.85 0 +0.05(+0.39%)
Aug 29, 2019 12.43 12.98 12.43 12.80 150,119 +0.46(+3.73%)
Aug 28, 2019 11.91 12.48 11.76 12.34 182,189 +0.44(+3.70%)
Aug 27, 2019 12.11 12.17 11.82 11.90 103,386 -0.17(-1.41%)
Aug 26, 2019 12.32 12.39 12.03 12.07 107,011 -0.26(-2.11%)
Aug 23, 2019 12.70 12.84 12.29 12.33 129,680 -0.51(-3.97%)
Aug 22, 2019 12.96 13.09 12.80 12.84 143,660 -0.11(-0.85%)
Aug 21, 2019 13.08 13.37 12.81 12.95 215,271 -0.04(-0.31%)
Aug 20, 2019 13.00 13.09 12.89 12.99 142,339 -0.02(-0.15%)
Aug 19, 2019 12.67 13.14 12.05 13.01 174,782 +0.42(+3.34%)
Aug 16, 2019 12.64 12.72 12.46 12.59 154,734 +0.00(+0.00%)
Aug 15, 2019 13.21 13.21 12.53 12.59 163,642 -0.66(-4.98%)
Aug 14, 2019 13.51 13.92 13.08 13.25 334,525 -0.29(-2.14%)
Aug 13, 2019 13.50 13.82 13.27 13.54 136,651 +0.04(+0.30%)
Aug 12, 2019 13.47 13.77 13.36 13.50 162,239 +0.01(+0.07%)
Aug 09, 2019 13.46 13.79 13.28 13.49 203,321 +0.07(+0.52%)
Aug 08, 2019 13.25 13.59 13.25 13.42 340,670 -0.09(-0.67%)
Aug 07, 2019 13.50 13.73 13.25 13.51 319,612 -0.18(-1.31%)
Aug 06, 2019 13.50 13.83 13.33 13.69 201,900 +0.15(+1.11%)
Aug 02, 2019 13.54 13.54 13.54 0 +0.31(+2.34%)
Aug 01, 2019 13.37 13.40 13.03 13.23 60,847 -0.15(-1.12%)
Jul 31, 2019 13.34 13.68 13.15 13.38 58,413 +0.04(+0.30%)
Jul 30, 2019 13.06 13.42 13.03 13.34 91,867 +0.20(+1.52%)
Jul 29, 2019 13.28 13.38 13.02 13.14 103,370 -0.12(-0.90%)
Jul 26, 2019 13.56 13.56 13.21 13.26 34,658 -0.27(-2.00%)
Jul 25, 2019 13.61 13.79 13.37 13.53 120,914 -0.08(-0.59%)
Jul 24, 2019 13.72 13.80 13.53 13.61 70,769 -0.11(-0.80%)
Jul 23, 2019 13.94 14.00 13.71 13.72 53,113 -0.20(-1.44%)
Jul 22, 2019 13.94 14.26 13.78 13.92 90,917 -0.04(-0.29%)
Jul 19, 2019 13.97 14.02 13.83 13.96 185,242 +0.00(+0.00%)
Jul 18, 2019 14.00 14.00 13.75 13.96 71,530 -0.03(-0.21%)
Jul 17, 2019 13.98 14.00 13.83 13.99 63,526 +0.03(+0.21%)
Jul 16, 2019 13.92 14.05 13.81 13.96 67,209 -0.03(-0.21%)
Jul 15, 2019 14.00 14.25 13.92 13.99 101,655 -0.01(-0.07%)
Jul 12, 2019 13.84 14.02 13.77 14.00 113,070 +0.21(+1.52%)
Jul 11, 2019 14.02 14.49 13.79 13.79 124,940 -0.20(-1.43%)
Jul 10, 2019 13.70 14.16 13.68 13.99 206,577 +0.35(+2.57%)
Jul 09, 2019 13.65 13.93 13.53 13.64 81,211 -0.01(-0.07%)
Jul 08, 2019 13.82 13.98 13.64 13.65 128,939 -0.27(-1.94%)
Jul 05, 2019 13.66 13.92 13.48 13.92 132,520 +0.18(+1.31%)
Jul 04, 2019 13.70 13.74 13.46 13.74 30,620 +0.02(+0.15%)
Jul 03, 2019 13.54 13.76 13.34 13.72 147,298 +0.17(+1.25%)
Jul 02, 2019 13.43 13.60 12.94 13.55 181,594 +0.01(+0.07%)
Jun 28, 2019 13.54 13.54 13.54 0 +0.44(+3.36%)
Jun 27, 2019 13.26 13.37 13.07 13.10 183,658 -0.16(-1.21%)
Jun 26, 2019 13.00 13.47 13.00 13.26 238,439 +0.34(+2.63%)
Jun 25, 2019 13.32 13.48 12.89 12.92 308,054 -0.40(-3.00%)
Jun 24, 2019 13.84 13.90 13.20 13.32 263,923 -0.52(-3.76%)
Jun 21, 2019 14.04 14.19 13.71 13.84 2,799,837 -0.25(-1.77%)
Jun 20, 2019 13.79 14.60 13.79 14.09 1,022,934 +0.44(+3.22%)
Jun 19, 2019 13.74 13.84 13.41 13.65 522,814 -0.15(-1.09%)
Jun 18, 2019 13.84 14.04 13.70 13.80 624,769 +0.11(+0.80%)
Jun 17, 2019 13.71 13.90 13.62 13.69 791,836 +0.01(+0.07%)
Jun 14, 2019 13.39 13.71 13.22 13.68 129,931 +0.29(+2.17%)
Jun 13, 2019 13.43 13.66 13.32 13.39 71,546 +0.00(+0.00%)
Jun 12, 2019 13.31 13.44 13.09 13.39 145,294 +0.01(+0.07%)
Jun 11, 2019 13.41 13.51 13.38 13.38 216,945 -0.06(-0.45%)
Jun 10, 2019 13.46 13.54 13.36 13.44 290,475 -0.01(-0.07%)
Jun 07, 2019 13.38 13.51 13.21 13.45 170,594 +0.05(+0.37%)
Jun 06, 2019 13.43 13.54 13.31 13.40 222,725 +0.01(+0.07%)
Jun 05, 2019 13.55 13.65 13.22 13.39 271,373 -0.11(-0.81%)
Jun 04, 2019 13.61 13.71 13.40 13.50 317,450 +0.01(+0.07%)
Jun 03, 2019 13.49 13.71 13.34 13.49 142,490 +0.04(+0.30%)
May 31, 2019 13.49 13.77 13.37 13.45 52,769 -0.15(-1.10%)
May 30, 2019 14.09 14.12 12.35 13.60 49,838 -0.45(-3.20%)
May 29, 2019 14.19 14.33 13.96 14.05 138,776 -0.25(-1.75%)
May 28, 2019 13.96 14.45 13.62 14.30 1,729,958 +0.37(+2.66%)
May 27, 2019 13.83 14.04 13.68 13.93 73,516 +0.08(+0.58%)
May 24, 2019 14.00 14.01 13.76 13.85 62,053 -0.14(-1.00%)
May 23, 2019 13.79 14.11 13.79 13.99 305,522 -0.48(-3.32%)
May 22, 2019 14.66 14.80 14.44 14.47 125,221 -0.25(-1.70%)
May 21, 2019 14.42 14.77 14.42 14.72 213,079 +0.08(+0.55%)
May 17, 2019 14.64 14.64 14.64 0 +0.14(+0.97%)
May 16, 2019 13.64 14.62 13.64 14.50 149,356 +0.99(+7.33%)
May 15, 2019 13.08 13.59 13.02 13.51 275,453 +0.41(+3.13%)
May 14, 2019 13.33 13.43 13.10 13.10 292,859 +0.00(+0.00%)
May 13, 2019 12.68 13.35 12.68 13.10 149,265 +0.35(+2.75%)
May 10, 2019 12.20 12.85 12.20 12.75 102,707 +0.51(+4.17%)
May 09, 2019 12.00 12.40 12.00 12.24 314,533 +0.14(+1.16%)
May 08, 2019 11.87 12.48 11.78 12.10 77,315 +0.22(+1.85%)
May 07, 2019 11.83 11.97 11.73 11.88 74,411 -0.05(-0.42%)
May 06, 2019 11.89 12.11 11.51 11.93 228,915 -0.15(-1.24%)
May 03, 2019 11.93 12.16 11.82 12.08 19,991 +0.20(+1.68%)
May 02, 2019 12.08 12.13 11.78 11.88 62,429 -0.26(-2.14%)
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.