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

Baytex Energy Corp (TSX: BTE )

4.720 -0.410 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 0.4100 0.4150 0.3950 0.3950 196 -0.02(-5.95%)
Oct 29, 2020 0.4250 0.4250 0.3950 0.4200 29,324 -0.01(-1.18%)
Oct 28, 2020 0.4500 0.4500 0.4250 0.4250 19,892 -0.03(-6.59%)
Oct 27, 2020 0.4550 0.4700 0.4550 0.4550 7,628 +0.00(+0.00%)
Oct 26, 2020 0.4700 0.4700 0.4550 0.4550 16,995 -0.02(-4.21%)
Oct 23, 2020 0.4750 0.4850 0.4600 0.4750 298 +0.01(+1.06%)
Oct 22, 2020 0.4400 0.4800 0.4350 0.4700 33,164 +0.03(+8.05%)
Oct 21, 2020 0.4450 0.4500 0.4300 0.4350 14,521 -0.02(-4.40%)
Oct 20, 2020 0.4400 0.4550 0.4400 0.4550 10,959 +0.01(+1.11%)
Oct 19, 2020 0.4450 0.4600 0.4350 0.4500 13,766 +0.01(+1.12%)
Oct 16, 2020 0.4650 0.4750 0.4450 0.4450 221 -0.02(-5.32%)
Oct 15, 2020 0.4650 0.4800 0.4550 0.4700 11,648 -0.02(-3.09%)
Oct 14, 2020 0.4700 0.4850 0.4650 0.4850 16,790 +0.02(+3.19%)
Oct 13, 2020 0.4900 0.4950 0.4650 0.4700 15,238 -0.03(-5.05%)
Oct 09, 2020 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Oct 08, 2020 0.4700 0.5000 0.4600 0.5000 3,485,953 +0.04(+9.89%)
Oct 07, 2020 0.4600 0.4600 0.4450 0.4550 10,581 +0.01(+1.11%)
Oct 06, 2020 0.4800 0.4900 0.4500 0.4500 2,558,598 -0.03(-6.25%)
Oct 05, 2020 0.4800 0.4800 0.4600 0.4800 13,565 +0.02(+5.49%)
Oct 02, 2020 0.4300 0.4650 0.4250 0.4550 179 +0.01(+2.25%)
Oct 01, 2020 0.4600 0.4600 0.4400 0.4450 11,448 -0.02(-3.26%)
Sep 30, 2020 0.4600 0.4800 0.4550 0.4600 18,676 -0.01(-2.13%)
Sep 29, 2020 0.4600 0.4700 0.4400 0.4700 22,662 +0.00(+1.08%)
Sep 28, 2020 0.4600 0.4850 0.4500 0.4650 2,843,238 +0.03(+6.90%)
Sep 25, 2020 0.4700 0.4800 0.4300 0.4350 320 -0.03(-7.45%)
Sep 24, 2020 0.4600 0.4900 0.4400 0.4700 43,452 +0.00(+1.08%)
Sep 23, 2020 0.5200 0.5200 0.4650 0.4650 28,632 -0.03(-7.00%)
Sep 22, 2020 0.5000 0.5200 0.5000 0.5000 1,198,703 -0.01(-1.96%)
Sep 21, 2020 0.5400 0.5500 0.4900 0.5100 8,792,582 -0.05(-8.93%)
Sep 18, 2020 0.5700 0.5900 0.5400 0.5600 18,624,770 -0.02(-3.45%)
Sep 17, 2020 0.6000 0.6000 0.5500 0.5800 5,590,217 -0.01(-1.69%)
Sep 16, 2020 0.6100 0.6200 0.5800 0.5900 19,737,792 -0.01(-1.67%)
Sep 15, 2020 0.6000 0.6400 0.5900 0.6000 10,621,126 +0.01(+1.69%)
Sep 14, 2020 0.5800 0.6100 0.5600 0.5900 5,214,660 +0.01(+1.72%)
Sep 11, 2020 0.5700 0.5900 0.5700 0.5800 1,271,208 +0.01(+1.75%)
Sep 10, 2020 0.6200 0.6200 0.5600 0.5700 3,030,090 -0.05(-8.06%)
Sep 09, 2020 0.6000 0.6300 0.6000 0.6200 2,182,800 +0.03(+5.08%)
Sep 08, 2020 0.6000 0.6100 0.5800 0.5900 2,664,650 -0.05(-7.81%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Sep 03, 2020 0.6300 0.6500 0.6200 0.6500 4,364,410 +0.03(+4.84%)
Sep 02, 2020 0.6600 0.6600 0.6200 0.6200 3,481,617 -0.02(-3.13%)
Sep 01, 2020 0.6800 0.6800 0.6300 0.6400 3,662,150 -0.03(-4.48%)
Aug 31, 2020 0.6900 0.6900 0.6700 0.6700 1,094,126 -0.02(-2.90%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6900 1,041,262 -0.01(-1.43%)
Aug 27, 2020 0.6800 0.7000 0.6600 0.7000 7,882,875 +0.02(+2.94%)
Aug 26, 2020 0.6800 0.6800 0.6500 0.6800 5,575,431 +0.01(+1.49%)
Aug 25, 2020 0.6700 0.6800 0.6500 0.6700 2,065,490 +0.00(+0.00%)
Aug 24, 2020 0.6600 0.6800 0.6400 0.6700 1,844,624 +0.03(+4.69%)
Aug 21, 2020 0.6800 0.6900 0.6400 0.6400 6,872,447 -0.04(-5.88%)
Aug 20, 2020 0.7100 0.7200 0.6800 0.6800 4,453,710 -0.05(-6.85%)
Aug 19, 2020 0.7100 0.7400 0.7100 0.7300 1,820,046 +0.01(+1.39%)
Aug 18, 2020 0.7600 0.7800 0.7100 0.7200 4,110,115 -0.05(-6.49%)
Aug 17, 2020 0.7400 0.7700 0.7400 0.7700 2,366,742 +0.03(+4.05%)
Aug 14, 2020 0.7300 0.7500 0.7200 0.7400 1,949,633 +0.01(+1.37%)
Aug 13, 2020 0.7600 0.7600 0.7200 0.7300 3,806,994 -0.03(-3.95%)
Aug 12, 2020 0.7400 0.7700 0.7400 0.7600 4,267,562 +0.04(+5.56%)
Aug 11, 2020 0.7300 0.7800 0.7200 0.7200 8,784,682 +0.02(+2.86%)
Aug 10, 2020 0.6900 0.7200 0.6900 0.7000 5,429,113 +0.01(+1.45%)
Aug 07, 2020 0.6800 0.6900 0.6700 0.6900 2,980,114 +0.01(+1.47%)
Aug 06, 2020 0.6800 0.6800 0.6500 0.6800 3,553,312 +0.01(+1.49%)
Aug 05, 2020 0.6800 0.7100 0.6600 0.6700 7,999,060 +0.01(+1.52%)
Aug 04, 2020 0.6600 0.6700 0.6300 0.6600 3,586,171 +0.04(+6.45%)
Jul 31, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 30, 2020 0.6500 0.6500 0.6100 0.6300 2,943,594 -0.03(-4.55%)
Jul 29, 2020 0.6600 0.6700 0.6500 0.6600 1,006,491 +0.02(+3.13%)
Jul 28, 2020 0.6700 0.6800 0.6400 0.6400 2,323,601 -0.03(-4.48%)
Jul 27, 2020 0.6900 0.6900 0.6700 0.6700 1,391,649 -0.02(-2.90%)
Jul 24, 2020 0.6800 0.6900 0.6800 0.6900 521,762 +0.01(+1.47%)
Jul 23, 2020 0.7000 0.7100 0.6800 0.6800 2,794,301 -0.01(-1.45%)
Jul 22, 2020 0.7000 0.7100 0.6900 0.6900 2,289,878 -0.02(-2.82%)
Jul 21, 2020 0.6900 0.7200 0.6900 0.7100 5,702,373 +0.03(+4.41%)
Jul 20, 2020 0.6800 0.6900 0.6600 0.6800 3,690,487 +0.00(+0.00%)
Jul 17, 2020 0.7000 0.7100 0.6800 0.6800 1,825,632 -0.01(-1.45%)
Jul 16, 2020 0.7000 0.7100 0.6900 0.6900 1,473,583 -0.02(-2.82%)
Jul 15, 2020 0.6800 0.7100 0.6800 0.7100 6,000,454 +0.04(+5.97%)
Jul 14, 2020 0.6600 0.6800 0.6500 0.6700 1,391,732 +0.00(+0.00%)
Jul 13, 2020 0.6900 0.6900 0.6500 0.6700 2,497,521 -0.03(-4.29%)
Jul 10, 2020 0.6600 0.7000 0.6500 0.7000 8,824,342 +0.03(+4.48%)
Jul 09, 2020 0.6900 0.7000 0.6400 0.6700 4,449,308 -0.03(-4.29%)
Jul 08, 2020 0.7100 0.7200 0.6800 0.7000 3,474,544 -0.02(-2.78%)
Jul 07, 2020 0.6900 0.7200 0.6800 0.7200 5,126,400 +0.03(+4.35%)
Jul 06, 2020 0.7100 0.7400 0.6900 0.6900 3,901,864 -0.02(-2.82%)
Jul 03, 2020 0.7000 0.7200 0.6700 0.7100 1,839,125 +0.02(+2.90%)
Jul 02, 2020 0.6900 0.7300 0.6900 0.6900 5,945,239 +0.00(+0.00%)
Jun 30, 2020 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Jun 29, 2020 0.6500 0.6600 0.6400 0.6500 2,420,668 -0.01(-1.52%)
Jun 26, 2020 0.6500 0.6600 0.6200 0.6600 5,162,453 +0.02(+3.13%)
Jun 25, 2020 0.6200 0.6600 0.6100 0.6400 3,531,051 +0.01(+1.59%)
Jun 24, 2020 0.6500 0.6500 0.6200 0.6300 8,064,105 -0.03(-4.55%)
Jun 23, 2020 0.6500 0.6800 0.6300 0.6600 8,325,980 +0.03(+4.76%)
Jun 22, 2020 0.6400 0.6400 0.6000 0.6300 3,875,623 +0.00(+0.00%)
Jun 19, 2020 0.7000 0.7000 0.6100 0.6300 31,634,596 -0.02(-3.08%)
Jun 18, 2020 0.6500 0.6800 0.6400 0.6500 3,055,137 -0.01(-1.52%)
Jun 17, 2020 0.6800 0.6900 0.6400 0.6600 5,607,587 -0.01(-1.49%)
Jun 16, 2020 0.7500 0.7500 0.6700 0.6700 10,328,525 +0.00(+0.00%)
Jun 15, 2020 0.6300 0.7100 0.6000 0.6700 8,953,732 -0.03(-4.29%)
Jun 12, 2020 0.7200 0.7500 0.6700 0.7000 11,302,430 +0.06(+9.37%)
Jun 11, 2020 0.6700 0.7500 0.6400 0.6400 12,118,365 -0.16(-20.00%)
Jun 10, 2020 0.8100 0.8400 0.7400 0.8000 11,227,889 -0.05(-5.88%)
Jun 09, 2020 0.8800 0.9100 0.8400 0.8500 11,454,477 -0.09(-9.57%)
Jun 08, 2020 1.000 1.000 0.8600 0.9400 20,937,596 +0.10(+11.90%)
Jun 05, 2020 0.7400 0.8500 0.7400 0.8400 13,840,155 +0.17(+25.37%)
Jun 04, 2020 0.6300 0.6800 0.5900 0.6700 7,296,682 +0.03(+4.69%)
Jun 03, 2020 0.6600 0.7000 0.6100 0.6400 18,168,732 +0.05(+8.47%)
Jun 02, 2020 0.4500 0.5900 0.4400 0.5900 16,183,228 +0.15(+34.09%)
Jun 01, 2020 0.4300 0.4500 0.4200 0.4400 5,340,789 +0.02(+4.76%)
May 29, 2020 0.4300 0.4400 0.4100 0.4200 14,610,428 -0.02(-4.55%)
May 28, 2020 0.4400 0.4500 0.4200 0.4400 5,407,305 +0.00(+0.00%)
May 27, 2020 0.4400 0.4400 0.4100 0.4400 4,238,039 +0.01(+2.33%)
May 26, 2020 0.4400 0.4400 0.4300 0.4300 3,019,906 +0.01(+2.38%)
May 25, 2020 0.4300 0.4300 0.4200 0.4200 2,091,134 +0.00(+0.00%)
May 22, 2020 0.4100 0.4200 0.4100 0.4200 2,723,286 -0.01(-2.33%)
May 21, 2020 0.4400 0.4500 0.4100 0.4300 3,490,089 -0.01(-2.27%)
May 20, 2020 0.4300 0.4500 0.4200 0.4400 6,540,393 +0.02(+4.76%)
May 19, 2020 0.4100 0.4200 0.3900 0.4200 8,202,821 +0.06(+16.67%)
May 15, 2020 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
May 14, 2020 0.3700 0.3800 0.3400 0.3800 3,157,152 +0.02(+5.56%)
May 13, 2020 0.3900 0.3900 0.3500 0.3600 5,541,536 -0.02(-5.26%)
May 12, 2020 0.4000 0.4200 0.3800 0.3800 6,689,357 -0.02(-5.00%)
May 11, 2020 0.4000 0.4100 0.3800 0.4000 2,515,169 +0.00(+0.00%)
May 08, 2020 0.4100 0.4300 0.3900 0.4000 4,050,621 -0.01(-2.44%)
May 07, 2020 0.4500 0.4500 0.4100 0.4100 4,960,960 -0.02(-4.65%)
May 06, 2020 0.4400 0.4400 0.4100 0.4300 4,896,874 -0.02(-4.44%)
May 05, 2020 0.4600 0.4800 0.4400 0.4500 5,837,171 +0.02(+4.65%)
May 04, 2020 0.4200 0.4500 0.4100 0.4300 4,315,246 -0.01(-2.27%)
May 01, 2020 0.4500 0.4500 0.4100 0.4400 5,394,904 -0.01(-2.22%)
Apr 30, 2020 0.4800 0.4900 0.4400 0.4500 15,087,095 +0.01(+2.27%)
Apr 29, 2020 0.4000 0.4600 0.4000 0.4400 12,818,932 +0.06(+15.79%)
Apr 28, 2020 0.3700 0.3900 0.3600 0.3800 3,542,099 +0.02(+5.56%)
Apr 27, 2020 0.3500 0.3700 0.3300 0.3600 5,441,992 -0.01(-2.70%)
Apr 24, 2020 0.4200 0.4200 0.3700 0.3700 7,656,453 -0.02(-5.13%)
Apr 23, 2020 0.3500 0.4000 0.3500 0.3900 11,707,458 +0.05(+14.71%)
Apr 22, 2020 0.3200 0.3400 0.3100 0.3400 6,433,019 +0.03(+9.68%)
Apr 21, 2020 0.3100 0.3200 0.2900 0.3100 7,865,784 +0.00(+0.00%)
Apr 20, 2020 0.2900 0.3300 0.2900 0.3100 9,498,751 -0.03(-8.82%)
Apr 17, 2020 0.2900 0.3400 0.2900 0.3400 9,322,423 +0.03(+9.68%)
Apr 16, 2020 0.3400 0.3500 0.3000 0.3100 4,420,542 -0.02(-6.06%)
Apr 15, 2020 0.3600 0.3600 0.3300 0.3300 7,657,578 -0.05(-13.16%)
Apr 14, 2020 0.3900 0.4000 0.3600 0.3800 5,780,294 -0.02(-5.00%)
Apr 13, 2020 0.4300 0.4300 0.3900 0.4000 4,918,173 +0.00(+0.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Apr 08, 2020 0.4100 0.4400 0.4000 0.4300 5,364,251 +0.01(+2.38%)
Apr 07, 2020 0.4400 0.4500 0.4100 0.4200 9,164,450 -0.01(-2.33%)
Apr 06, 2020 0.4200 0.4500 0.3900 0.4300 7,006,125 +0.01(+2.38%)
Apr 03, 2020 0.4500 0.4500 0.3900 0.4200 11,464,160 +0.03(+7.69%)
Apr 02, 2020 0.3500 0.4500 0.3300 0.3900 16,092,320 +0.07(+21.88%)
Apr 01, 2020 0.3300 0.3300 0.3100 0.3200 5,461,682 -0.02(-5.88%)
Mar 31, 2020 0.3100 0.3500 0.3000 0.3400 13,749,778 +0.05(+17.24%)
Mar 30, 2020 0.2900 0.3000 0.2700 0.2900 7,557,334 +0.00(+0.00%)
Mar 27, 2020 0.3200 0.3300 0.2900 0.2900 8,948,790 -0.05(-14.71%)
Mar 26, 2020 0.3500 0.3600 0.3200 0.3400 8,052,794 -0.03(-8.11%)
Mar 25, 2020 0.3200 0.3800 0.3000 0.3700 13,162,930 +0.05(+15.62%)
Mar 24, 2020 0.3400 0.3500 0.3100 0.3200 4,948,421 +0.00(+0.00%)
Mar 23, 2020 0.3600 0.3700 0.3100 0.3200 4,085,423 -0.05(-13.51%)
Mar 20, 2020 0.3300 0.3800 0.3200 0.3700 10,843,548 +0.05(+15.62%)
Mar 19, 2020 0.3400 0.3700 0.3100 0.3200 8,962,445 +0.00(+0.00%)
Mar 18, 2020 0.3500 0.3700 0.2900 0.3200 7,813,385 -0.07(-17.95%)
Mar 17, 2020 0.4400 0.4400 0.3700 0.3900 5,451,726 -0.02(-4.88%)
Mar 16, 2020 0.4200 0.4900 0.4100 0.4100 6,299,650 -0.10(-19.61%)
Mar 13, 2020 0.5400 0.5500 0.4600 0.5100 6,600,413 +0.03(+6.25%)
Mar 12, 2020 0.4700 0.5300 0.4500 0.4800 5,607,949 -0.07(-12.73%)
Mar 11, 2020 0.5800 0.6200 0.5300 0.5500 5,921,814 -0.09(-14.06%)
Mar 10, 2020 0.8000 0.8000 0.5700 0.6400 23,046,792 +0.01(+1.59%)
Mar 09, 2020 0.6500 0.8400 0.6300 0.6300 13,279,041 -0.42(-40.00%)
Mar 06, 2020 1.120 1.150 1.040 1.050 7,349,400 -0.12(-10.26%)
Mar 05, 2020 1.210 1.220 1.150 1.170 2,537,248 -0.07(-5.65%)
Mar 04, 2020 1.260 1.260 1.200 1.240 3,275,782 +0.03(+2.48%)
Mar 03, 2020 1.290 1.290 1.190 1.210 7,056,422 -0.05(-3.97%)
Mar 02, 2020 1.270 1.290 1.180 1.260 5,507,670 +0.02(+1.61%)
Feb 28, 2020 1.110 1.250 1.110 1.240 4,807,712 +0.06(+5.08%)
Feb 27, 2020 1.210 1.210 1.110 1.180 4,354,830 -0.09(-7.09%)
Feb 26, 2020 1.300 1.330 1.260 1.270 4,039,348 -0.04(-3.05%)
Feb 25, 2020 1.370 1.380 1.280 1.310 4,710,708 -0.06(-4.38%)
Feb 24, 2020 1.400 1.410 1.350 1.370 4,806,901 -0.10(-6.80%)
Feb 21, 2020 1.480 1.500 1.450 1.470 3,382,908 -0.03(-2.00%)
Feb 20, 2020 1.500 1.540 1.490 1.500 4,830,154 +0.01(+0.67%)
Feb 19, 2020 1.460 1.500 1.440 1.490 3,603,144 +0.05(+3.47%)
Feb 18, 2020 1.430 1.440 1.400 1.440 2,849,908 -0.01(-0.69%)
Feb 14, 2020 1.450 1.450 1.450 0 -0.02(-1.36%)
Feb 13, 2020 1.450 1.470 1.440 1.470 2,584,910 +0.00(+0.00%)
Feb 12, 2020 1.430 1.470 1.410 1.470 6,785,487 +0.08(+5.76%)
Feb 11, 2020 1.390 1.420 1.350 1.390 3,859,933 +0.04(+2.96%)
Feb 10, 2020 1.400 1.400 1.350 1.350 7,917,592 -0.06(-4.26%)
Feb 07, 2020 1.450 1.450 1.410 1.410 2,610,640 -0.06(-4.08%)
Feb 06, 2020 1.460 1.490 1.420 1.470 4,183,989 +0.00(+0.00%)
Feb 05, 2020 1.440 1.510 1.440 1.470 6,610,095 +0.07(+5.00%)
Feb 04, 2020 1.460 1.470 1.400 1.400 3,284,600 -0.01(-0.71%)
Feb 03, 2020 1.450 1.460 1.390 1.410 3,881,510 -0.03(-2.08%)
Jan 31, 2020 1.480 1.500 1.440 1.440 19,951,024 -0.08(-5.26%)
Jan 30, 2020 1.480 1.530 1.440 1.520 3,887,832 +0.01(+0.66%)
Jan 29, 2020 1.520 1.540 1.500 1.510 2,093,440 +0.02(+1.34%)
Jan 28, 2020 1.490 1.550 1.470 1.490 4,054,353 +0.02(+1.36%)
Jan 27, 2020 1.450 1.500 1.440 1.470 7,396,025 -0.06(-3.92%)
Jan 24, 2020 1.600 1.600 1.500 1.530 6,000,451 -0.09(-5.56%)
Jan 23, 2020 1.660 1.690 1.600 1.620 5,604,037 -0.10(-5.81%)
Jan 22, 2020 1.720 1.750 1.690 1.720 3,039,090 -0.02(-1.15%)
Jan 21, 2020 1.790 1.790 1.720 1.740 4,009,779 -0.05(-2.79%)
Jan 20, 2020 1.780 1.790 1.750 1.790 1,118,594 +0.02(+1.13%)
Jan 17, 2020 1.780 1.790 1.750 1.770 4,957,957 +0.00(+0.00%)
Jan 16, 2020 1.720 1.770 1.720 1.770 4,514,995 +0.06(+3.51%)
Jan 15, 2020 1.750 1.780 1.710 1.710 3,193,612 -0.06(-3.39%)
Jan 14, 2020 1.790 1.800 1.760 1.770 3,475,023 -0.01(-0.56%)
Jan 13, 2020 1.840 1.850 1.780 1.780 6,825,976 -0.09(-4.81%)
Jan 10, 2020 1.890 1.910 1.850 1.870 3,360,282 -0.03(-1.58%)
Jan 09, 2020 1.870 1.940 1.770 1.900 9,756,467 -0.01(-0.52%)
Jan 08, 2020 2.050 2.070 1.860 1.910 9,979,059 -0.15(-7.28%)
Jan 07, 2020 2.070 2.070 2.020 2.060 3,899,076 -0.03(-1.44%)
Jan 06, 2020 2.000 2.100 1.990 2.090 7,688,172 +0.14(+7.18%)
Jan 03, 2020 1.960 2.000 1.900 1.950 6,640,207 +0.07(+3.72%)
Jan 02, 2020 1.890 1.930 1.870 1.880 3,604,519 +0.01(+0.53%)
Dec 31, 2019 1.870 1.870 1.870 0 -0.04(-2.09%)
Dec 30, 2019 1.900 1.940 1.880 1.910 4,455,549 +0.05(+2.69%)
Dec 27, 2019 1.940 1.950 1.860 1.860 3,939,735 -0.02(-1.06%)
Dec 24, 2019 1.880 1.880 1.880 0 +0.01(+0.53%)
Dec 23, 2019 1.720 1.870 1.700 1.870 4,771,996 +0.16(+9.36%)
Dec 20, 2019 1.740 1.760 1.710 1.710 4,296,267 -0.02(-1.16%)
Dec 19, 2019 1.690 1.760 1.680 1.730 5,193,784 +0.04(+2.37%)
Dec 18, 2019 1.710 1.740 1.680 1.690 3,366,493 -0.04(-2.31%)
Dec 17, 2019 1.700 1.770 1.700 1.730 4,711,610 +0.05(+2.98%)
Dec 16, 2019 1.620 1.690 1.600 1.680 3,699,698 +0.07(+4.35%)
Dec 13, 2019 1.650 1.680 1.600 1.610 5,425,125 -0.01(-0.62%)
Dec 12, 2019 1.560 1.630 1.560 1.620 3,147,465 +0.06(+3.85%)
Dec 11, 2019 1.580 1.590 1.510 1.560 2,580,622 -0.01(-0.64%)
Dec 10, 2019 1.520 1.590 1.520 1.570 2,674,891 +0.03(+1.95%)
Dec 09, 2019 1.490 1.540 1.480 1.540 3,568,716 +0.04(+2.67%)
Dec 06, 2019 1.450 1.520 1.430 1.500 4,470,108 +0.05(+3.45%)
Dec 05, 2019 1.450 1.470 1.420 1.450 2,846,459 +0.00(+0.00%)
Dec 04, 2019 1.390 1.470 1.380 1.450 4,856,986 +0.09(+6.62%)
Dec 03, 2019 1.360 1.380 1.330 1.360 1,999,446 -0.03(-2.16%)
Dec 02, 2019 1.450 1.460 1.380 1.390 3,843,662 -0.05(-3.47%)
Nov 29, 2019 1.440 1.450 1.420 1.440 1,122,283 -0.02(-1.37%)
Nov 28, 2019 1.470 1.470 1.440 1.460 933,144 -0.02(-1.35%)
Nov 27, 2019 1.460 1.480 1.420 1.480 2,838,598 +0.03(+2.07%)
Nov 26, 2019 1.470 1.500 1.440 1.450 2,858,116 -0.01(-0.68%)
Nov 25, 2019 1.510 1.530 1.460 1.460 2,106,859 -0.04(-2.67%)
Nov 22, 2019 1.530 1.550 1.490 1.500 2,244,385 -0.02(-1.32%)
Nov 21, 2019 1.510 1.560 1.480 1.520 3,240,575 +0.03(+2.01%)
Nov 20, 2019 1.480 1.520 1.450 1.490 2,156,758 +0.04(+2.76%)
Nov 19, 2019 1.530 1.530 1.450 1.450 3,474,146 -0.08(-5.23%)
Nov 18, 2019 1.640 1.640 1.530 1.530 2,581,665 -0.12(-7.27%)
Nov 15, 2019 1.620 1.670 1.600 1.650 2,796,183 +0.03(+1.85%)
Nov 14, 2019 1.630 1.670 1.620 1.620 1,645,795 -0.02(-1.22%)
Nov 13, 2019 1.660 1.680 1.630 1.640 1,197,596 -0.02(-1.20%)
Nov 12, 2019 1.700 1.720 1.650 1.660 2,476,135 -0.03(-1.78%)
Nov 11, 2019 1.660 1.690 1.630 1.690 1,530,981 +0.01(+0.60%)
Nov 08, 2019 1.700 1.730 1.660 1.680 3,188,843 -0.05(-2.89%)
Nov 07, 2019 1.740 1.770 1.720 1.730 3,050,395 +0.02(+1.17%)
Nov 06, 2019 1.680 1.740 1.660 1.710 2,981,959 +0.02(+1.18%)
Nov 05, 2019 1.640 1.690 1.630 1.690 4,479,304 +0.09(+5.62%)
Nov 04, 2019 1.640 1.670 1.600 1.600 4,447,928 +0.01(+0.63%)
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.