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 (%)
Dec 31, 2015 4.480 4.480 4.480 0 +0.36(+8.74%)
Dec 30, 2015 4.300 4.440 4.090 4.120 2,619,375 -0.37(-8.24%)
Dec 29, 2015 4.530 4.580 4.320 4.490 2,806,586 -0.06(-1.32%)
Dec 24, 2015 4.550 4.550 4.550 0 -0.06(-1.30%)
Dec 23, 2015 3.920 4.630 3.910 4.610 5,972,438 +0.85(+22.61%)
Dec 22, 2015 3.720 3.920 3.610 3.760 3,041,259 +0.09(+2.45%)
Dec 21, 2015 3.600 3.780 3.500 3.670 2,870,378 +0.02(+0.55%)
Dec 18, 2015 3.780 3.590 3.650 3,325,522 +0.06(+1.67%)
Dec 17, 2015 3.800 3.830 3.560 3.590 2,718,347 -0.18(-4.77%)
Dec 16, 2015 3.960 3.980 3.720 3.770 4,914,245 -0.26(-6.45%)
Dec 15, 2015 3.950 4.160 3.900 4.030 4,563,230 +0.23(+6.05%)
Dec 14, 2015 3.970 3.730 3.800 4,286,996 -0.20(-5.00%)
Dec 11, 2015 4.160 4.190 3.840 4.000 4,486,586 -0.26(-6.10%)
Dec 10, 2015 4.260 4.510 4.160 4.260 5,972,080 +0.00(+0.00%)
Dec 09, 2015 4.400 4.770 4.220 4.260 8,540,160 -0.01(-0.23%)
Dec 08, 2015 4.170 4.720 4.100 4.270 5,735,734 -0.12(-2.73%)
Dec 07, 2015 4.990 5.000 4.280 4.390 5,572,012 -0.87(-16.54%)
Dec 04, 2015 5.400 5.530 5.250 5.260 4,261,802 -0.35(-6.24%)
Dec 03, 2015 5.620 5.800 5.430 5.610 3,472,600 +0.14(+2.56%)
Dec 02, 2015 5.660 5.890 5.470 5.470 3,587,310 -0.33(-5.69%)
Dec 01, 2015 5.560 5.850 5.550 5.800 3,050,462 +0.25(+4.50%)
Nov 30, 2015 5.760 5.880 5.525 5.550 12,627,792 -0.13(-2.29%)
Nov 27, 2015 5.860 6.070 5.650 5.680 1,960,795 -0.35(-5.80%)
Nov 26, 2015 5.960 6.120 5.960 6.030 738,258 -0.01(-0.17%)
Nov 25, 2015 5.690 6.160 5.590 6.040 4,422,565 +0.14(+2.37%)
Nov 24, 2015 5.500 6.030 5.410 5.900 6,484,138 +0.62(+11.74%)
Nov 23, 2015 5.580 5.280 3,431,134 -0.14(-2.58%)
Nov 20, 2015 5.480 5.630 5.250 5.420 3,068,399 -0.09(-1.63%)
Nov 19, 2015 5.790 5.880 5.470 5.510 3,332,590 -0.39(-6.61%)
Nov 18, 2015 5.940 6.100 5.670 5.900 3,947,605 +0.09(+1.55%)
Nov 17, 2015 6.020 6.060 5.600 5.810 4,786,834 -0.35(-5.68%)
Nov 16, 2015 5.390 6.200 5.320 6.160 4,796,429 +0.91(+17.33%)
Nov 13, 2015 5.130 5.420 4.960 5.250 5,624,408 +0.07(+1.35%)
Nov 12, 2015 5.300 5.540 5.150 5.180 0 -0.32(-5.82%)
Nov 11, 2015 6.020 6.150 5.480 5.500 4,255,473 -0.57(-9.39%)
Nov 10, 2015 6.210 6.440 6.030 6.070 3,404,395 -0.17(-2.72%)
Nov 09, 2015 5.900 6.490 5.900 6.240 4,182,469 +0.43(+7.40%)
Nov 06, 2015 5.660 6.130 5.570 5.810 3,537,025 -0.14(-2.35%)
Nov 05, 2015 6.030 6.270 5.830 5.950 4,258,304 -0.25(-4.03%)
Nov 04, 2015 6.410 6.430 5.870 6.200 4,326,899 -0.14(-2.21%)
Nov 03, 2015 5.980 6.490 5.950 6.340 5,650,602 +0.55(+9.50%)
Nov 02, 2015 5.190 5.860 5.180 5.790 4,146,163 +0.47(+8.83%)
Oct 30, 2015 5.130 5.370 4.900 5.320 3,962,727 +0.25(+4.93%)
Oct 29, 2015 5.270 5.440 5.050 5.070 3,672,936 -0.15(-2.87%)
Oct 28, 2015 5.150 5.560 5.010 5.220 5,373,126 +0.18(+3.57%)
Oct 27, 2015 5.220 5.290 5.010 5.040 3,599,061 -0.37(-6.84%)
Oct 26, 2015 5.680 5.760 5.360 5.410 2,066,432 -0.37(-6.40%)
Oct 23, 2015 5.760 5.940 5.600 5.780 3,615,183 -0.07(-1.20%)
Oct 22, 2015 5.680 5.970 5.620 5.850 3,440,200 +0.36(+6.56%)
Oct 21, 2015 5.340 5.820 5.320 5.490 3,893,200 -0.01(-0.18%)
Oct 20, 2015 5.190 5.540 5.170 5.500 3,080,269 +0.31(+5.97%)
Oct 19, 2015 5.760 5.830 5.160 5.190 4,653,174 -0.75(-12.63%)
Oct 16, 2015 6.300 6.430 5.860 5.940 4,794,025 -0.19(-3.10%)
Oct 15, 2015 5.980 6.140 5.680 6.130 4,014,417 +0.03(+0.49%)
Oct 14, 2015 5.950 6.250 5.890 6.100 2,963,962 +0.08(+1.33%)
Oct 13, 2015 5.740 6.430 5.580 6.020 5,144,253 -0.13(-2.11%)
Oct 09, 2015 6.150 6.150 6.150 0 -0.31(-4.80%)
Oct 08, 2015 6.010 6.580 5.590 6.460 8,302,761 +0.55(+9.31%)
Oct 07, 2015 6.030 6.510 5.670 5.910 9,998,342 +0.37(+6.68%)
Oct 06, 2015 4.920 5.860 4.850 5.540 8,154,784 +0.74(+15.42%)
Oct 05, 2015 4.650 4.960 4.600 4.800 4,676,302 +0.46(+10.60%)
Oct 02, 2015 4.000 4.410 3.970 4.340 5,758,307 +0.30(+7.43%)
Oct 01, 2015 4.460 4.530 4.020 4.040 5,086,436 -0.23(-5.39%)
Sep 30, 2015 4.000 4.320 4.000 4.270 4,030,147 +0.31(+7.83%)
Sep 29, 2015 4.100 4.170 3.920 3.960 2,875,828 -0.13(-3.18%)
Sep 28, 2015 4.150 3.990 4.090 1,899,895 -0.13(-3.08%)
Sep 25, 2015 4.750 4.810 4.150 4.220 3,141,234 -0.35(-7.66%)
Sep 24, 2015 4.450 4.670 4.340 4.570 4,237,086 +0.01(+0.22%)
Sep 23, 2015 5.090 5.190 4.360 4.560 6,803,794 -0.60(-11.63%)
Sep 22, 2015 5.190 5.450 5.100 5.160 1,821,382 -0.15(-2.82%)
Sep 21, 2015 5.400 5.460 5.270 5.310 2,247,931 +0.08(+1.53%)
Sep 18, 2015 5.240 5.460 5.190 5.230 3,739,692 -0.21(-3.86%)
Sep 17, 2015 5.700 5.780 5.400 5.440 4,294,669 -0.23(-4.06%)
Sep 16, 2015 5.650 5.860 5.600 5.670 5,141,778 +0.17(+3.09%)
Sep 15, 2015 5.780 5.890 5.470 5.500 2,713,934 -0.23(-4.01%)
Sep 14, 2015 6.070 6.080 5.720 5.730 1,978,628 -0.34(-5.60%)
Sep 11, 2015 6.400 6.470 6.030 6.070 1,797,110 -0.57(-8.58%)
Sep 10, 2015 6.370 6.690 6.110 6.640 2,216,092 +0.27(+4.24%)
Sep 09, 2015 6.880 6.990 6.250 6.370 1,963,091 -0.41(-6.05%)
Sep 08, 2015 7.060 7.080 6.700 6.780 2,812,069 -0.27(-3.83%)
Sep 04, 2015 7.050 7.050 7.050 0 +0.23(+3.37%)
Sep 03, 2015 7.000 7.250 6.740 6.820 2,694,807 -0.16(-2.29%)
Sep 02, 2015 7.310 7.320 6.570 6.980 3,414,097 -0.17(-2.38%)
Sep 01, 2015 7.160 7.330 6.880 7.150 4,305,710 -0.46(-6.04%)
Aug 31, 2015 6.810 7.620 6.320 7.610 4,516,032 +0.81(+11.91%)
Aug 28, 2015 6.270 6.860 6.210 6.800 5,215,433 +0.62(+10.03%)
Aug 27, 2015 6.110 6.570 5.940 6.180 6,048,487 +0.37(+6.37%)
Aug 26, 2015 5.970 6.040 5.630 5.810 5,267,864 +0.12(+2.11%)
Aug 25, 2015 6.350 6.660 5.600 5.690 3,648,258 -0.21(-3.56%)
Aug 24, 2015 6.170 5.930 5.900 4,590,074 -0.03(-0.51%)
Aug 21, 2015 6.210 5.500 5.930 9,616,198 -0.70(-10.56%)
Aug 20, 2015 6.970 7.280 6.560 6.630 3,414,909 -0.47(-6.62%)
Aug 19, 2015 8.220 8.260 7.020 7.100 3,757,838 -1.35(-15.98%)
Aug 18, 2015 8.350 8.680 8.100 8.450 2,391,214 +0.07(+0.84%)
Aug 17, 2015 8.790 8.820 8.280 8.380 2,233,132 -0.62(-6.89%)
Aug 14, 2015 9.500 9.720 8.970 9.000 2,346,998 -0.42(-4.46%)
Aug 13, 2015 10.30 10.36 9.400 9.420 2,080,847 -1.08(-10.29%)
Aug 12, 2015 10.85 11.02 10.34 10.50 4,251,429 -0.32(-2.96%)
Aug 11, 2015 11.20 11.32 10.54 10.82 2,195,941 -0.91(-7.76%)
Aug 10, 2015 10.71 11.76 10.54 11.73 1,312,739 +1.04(+9.73%)
Aug 07, 2015 10.90 11.36 10.65 10.69 1,148,551 -0.26(-2.37%)
Aug 06, 2015 10.47 11.01 10.12 10.95 1,598,342 +0.37(+3.50%)
Aug 05, 2015 11.04 11.41 10.50 10.58 1,427,185 -0.34(-3.11%)
Aug 04, 2015 11.01 11.29 10.76 10.92 1,615,336 -0.34(-3.02%)
Jul 31, 2015 11.26 11.26 11.26 0 -0.71(-5.93%)
Jul 30, 2015 12.76 12.96 11.88 11.97 1,754,304 -0.38(-3.08%)
Jul 29, 2015 11.65 12.62 11.50 12.35 1,828,268 +0.72(+6.19%)
Jul 28, 2015 11.67 12.05 11.32 11.63 2,344,854 -0.05(-0.43%)
Jul 27, 2015 12.16 12.46 11.64 11.68 1,836,933 -1.09(-8.54%)
Jul 24, 2015 13.74 13.80 12.51 12.77 1,817,843 -1.14(-8.20%)
Jul 23, 2015 13.81 14.16 13.58 13.91 1,158,289 +0.14(+1.02%)
Jul 22, 2015 14.25 14.30 13.60 13.77 1,013,893 -0.69(-4.77%)
Jul 21, 2015 14.62 14.95 14.39 14.46 961,816 +0.08(+0.56%)
Jul 20, 2015 15.39 15.40 14.31 14.38 1,234,474 -1.08(-6.99%)
Jul 17, 2015 15.77 15.85 15.15 15.46 1,420,313 -0.42(-2.64%)
Jul 16, 2015 16.61 16.79 15.77 15.88 1,211,509 -0.73(-4.39%)
Jul 15, 2015 17.38 17.53 16.51 16.61 1,285,770 -0.85(-4.87%)
Jul 14, 2015 17.47 17.60 17.15 17.46 1,246,350 -0.15(-0.85%)
Jul 13, 2015 17.47 17.77 17.18 17.61 1,087,761 -0.08(-0.45%)
Jul 10, 2015 18.07 18.07 17.23 17.69 999,110 -0.12(-0.67%)
Jul 09, 2015 17.95 18.24 17.46 17.81 745,080 +0.20(+1.14%)
Jul 08, 2015 17.94 18.13 17.47 17.61 952,397 -0.41(-2.28%)
Jul 07, 2015 17.54 18.16 17.20 18.02 1,371,865 +0.50(+2.85%)
Jul 06, 2015 18.31 18.45 17.52 17.52 988,459 -1.17(-6.26%)
Jul 03, 2015 19.07 19.18 18.54 18.69 359,399 -0.47(-2.45%)
Jul 02, 2015 18.91 19.50 18.80 19.16 863,231 -0.27(-1.39%)
Jun 30, 2015 19.43 19.43 19.43 0 +0.00(+0.00%)
Jun 29, 2015 19.68 19.79 19.34 19.43 530,195 -0.63(-3.14%)
Jun 26, 2015 20.37 20.48 19.93 20.06 738,423 -0.61(-2.95%)
Jun 25, 2015 20.77 20.98 20.60 20.67 495,200 -0.28(-1.34%)
Jun 24, 2015 20.48 20.95 20.48 20.95 932,287 +0.40(+1.95%)
Jun 23, 2015 20.42 20.72 20.37 20.55 978,676 +0.06(+0.29%)
Jun 22, 2015 20.55 20.90 20.49 20.49 649,007 -0.26(-1.25%)
Jun 19, 2015 20.86 21.35 20.56 20.75 2,419,551 -0.39(-1.84%)
Jun 18, 2015 21.47 21.53 20.96 21.14 609,216 -0.23(-1.08%)
Jun 17, 2015 21.37 21.77 21.22 21.37 948,805 +0.20(+0.94%)
Jun 16, 2015 21.40 21.40 20.91 21.17 505,200 -0.02(-0.09%)
Jun 15, 2015 20.33 21.38 20.33 21.19 928,163 +0.56(+2.71%)
Jun 12, 2015 21.10 21.14 20.58 20.63 569,944 -0.63(-2.96%)
Jun 11, 2015 21.50 21.50 21.14 21.26 626,766 -0.13(-0.61%)
Jun 10, 2015 21.75 21.94 21.34 21.39 1,344,820 -0.02(-0.09%)
Jun 09, 2015 21.71 21.24 21.41 1,211,451 +0.04(+0.19%)
Jun 08, 2015 21.16 21.43 20.99 21.37 1,077,491 +0.01(+0.05%)
Jun 05, 2015 21.77 20.88 21.36 759,103 +0.02(+0.09%)
Jun 04, 2015 21.09 21.36 20.82 21.34 968,186 -0.11(-0.51%)
Jun 03, 2015 21.70 21.83 21.20 21.45 806,541 -0.40(-1.83%)
Jun 02, 2015 21.19 22.01 21.16 21.85 1,452,532 +0.71(+3.36%)
Jun 01, 2015 21.84 21.84 20.93 21.14 777,580 -0.02(-0.09%)
May 29, 2015 20.90 21.40 20.77 21.16 1,354,030 +0.47(+2.27%)
May 28, 2015 20.52 20.72 20.45 20.69 987,915 +0.04(+0.19%)
May 27, 2015 20.69 20.82 20.40 20.65 1,046,887 -0.19(-0.91%)
May 26, 2015 20.69 20.98 20.56 20.84 855,462 -0.01(-0.05%)
May 25, 2015 20.94 20.98 20.70 20.85 201,831 -0.24(-1.14%)
May 22, 2015 20.80 21.21 20.52 21.09 840,840 +0.18(+0.86%)
May 21, 2015 20.59 21.02 20.59 20.91 1,105,079 +0.46(+2.25%)
May 20, 2015 20.34 20.58 20.16 20.45 1,010,440 +0.20(+0.99%)
May 19, 2015 20.01 20.51 19.77 20.25 1,573,283 -0.30(-1.46%)
May 15, 2015 20.55 20.55 20.55 0 +0.23(+1.13%)
May 14, 2015 21.57 20.24 20.32 1,539,688 -1.13(-5.27%)
May 13, 2015 21.75 21.87 21.29 21.45 845,452 -0.12(-0.56%)
May 12, 2015 21.67 22.05 21.50 21.57 1,038,434 -0.11(-0.51%)
May 11, 2015 22.46 22.50 21.64 21.68 1,071,424 -0.78(-3.47%)
May 08, 2015 22.22 22.68 21.61 22.46 1,509,995 +0.59(+2.70%)
May 07, 2015 22.53 22.80 21.67 21.87 1,695,337 -0.79(-3.49%)
May 06, 2015 23.00 23.28 22.09 22.66 2,506,317 -0.70(-3.00%)
May 05, 2015 23.61 24.14 23.27 23.36 1,986,898 +0.23(+0.99%)
May 04, 2015 23.35 23.58 23.07 23.13 1,217,432 -0.35(-1.49%)
May 01, 2015 23.29 23.84 23.10 23.48 1,177,710 -0.09(-0.38%)
Apr 30, 2015 23.70 23.99 23.00 23.57 1,687,643 +0.01(+0.04%)
Apr 29, 2015 22.61 23.84 22.61 23.56 1,590,280 +0.77(+3.38%)
Apr 28, 2015 22.80 22.99 22.07 22.79 2,051,189 -0.13(-0.57%)
Apr 27, 2015 23.93 23.93 22.90 22.92 1,632,501 -0.83(-3.49%)
Apr 24, 2015 23.50 23.89 23.31 23.75 931,490 +0.16(+0.68%)
Apr 23, 2015 23.39 23.83 23.30 23.59 954,984 +0.38(+1.64%)
Apr 22, 2015 23.07 23.44 22.82 23.21 1,472,666 +0.36(+1.58%)
Apr 21, 2015 23.46 23.59 22.75 22.85 1,461,396 -0.63(-2.68%)
Apr 20, 2015 23.14 23.68 22.95 23.48 1,075,105 +0.35(+1.51%)
Apr 17, 2015 22.58 23.20 22.16 23.13 1,501,633 +0.30(+1.31%)
Apr 16, 2015 23.43 23.44 22.45 22.83 1,871,541 -0.60(-2.56%)
Apr 15, 2015 23.42 24.10 23.28 23.43 2,344,010 +0.41(+1.78%)
Apr 14, 2015 22.29 23.05 22.12 23.02 1,751,876 +0.94(+4.26%)
Apr 13, 2015 22.56 22.57 21.82 22.08 1,083,031 -0.06(-0.27%)
Apr 10, 2015 22.01 22.52 21.68 22.14 1,588,217 +0.41(+1.89%)
Apr 09, 2015 21.40 21.75 21.09 21.73 1,114,094 +0.63(+2.99%)
Apr 08, 2015 22.00 22.46 20.99 21.10 1,892,583 -1.10(-4.95%)
Apr 07, 2015 21.47 22.21 21.43 22.20 3,322,068 +0.78(+3.64%)
Apr 06, 2015 20.67 21.85 20.63 21.42 2,003,023 +0.83(+4.03%)
Apr 02, 2015 20.59 20.59 20.59 0 +0.19(+0.93%)
Apr 01, 2015 20.01 20.58 19.85 20.40 1,944,245 +0.37(+1.85%)
Mar 31, 2015 19.85 20.13 19.70 20.03 1,271,199 +0.03(+0.15%)
Mar 30, 2015 19.90 20.10 19.51 20.00 1,785,808 +0.28(+1.42%)
Mar 27, 2015 19.82 20.05 19.31 19.72 1,962,494 -0.30(-1.50%)
Mar 26, 2015 20.00 20.19 19.59 20.02 2,040,165 +0.54(+2.77%)
Mar 25, 2015 19.13 19.58 18.87 19.48 2,157,618 +0.51(+2.69%)
Mar 24, 2015 19.35 19.35 18.84 18.97 1,932,216 -0.07(-0.37%)
Mar 23, 2015 18.91 19.55 18.84 19.04 2,184,284 +0.29(+1.55%)
Mar 20, 2015 18.57 18.98 18.35 18.75 1,860,441 +0.64(+3.53%)
Mar 19, 2015 18.24 18.36 17.90 18.11 1,901,274 -0.73(-3.87%)
Mar 18, 2015 17.68 18.92 17.54 18.84 2,486,843 +0.99(+5.55%)
Mar 17, 2015 17.20 18.02 17.15 17.85 2,579,480 +0.51(+2.94%)
Mar 16, 2015 17.36 17.39 16.77 17.34 3,518,650 -0.27(-1.53%)
Mar 13, 2015 17.60 17.88 17.27 17.61 3,183,974 -0.41(-2.28%)
Mar 12, 2015 18.00 18.55 17.76 18.02 9,283,004 -0.21(-1.15%)
Mar 11, 2015 17.85 18.66 17.85 18.23 1,989,117 +0.41(+2.30%)
Mar 10, 2015 17.95 18.24 17.74 17.82 1,494,075 -0.45(-2.46%)
Mar 09, 2015 18.70 19.55 17.88 18.27 2,294,118 -0.29(-1.56%)
Mar 06, 2015 17.55 18.72 17.47 18.56 3,250,365 +1.13(+6.48%)
Mar 05, 2015 18.83 18.85 17.29 17.43 3,364,808 -0.91(-4.96%)
Mar 04, 2015 19.45 18.34 18.34 3,156,240 -1.11(-5.71%)
Mar 03, 2015 19.36 19.45 1,992,701 -0.23(-1.17%)
Mar 02, 2015 20.27 20.41 19.37 19.68 1,532,263 -0.73(-3.58%)
Feb 27, 2015 20.75 20.80 20.13 20.41 1,241,541 -0.17(-0.83%)
Feb 26, 2015 20.36 20.58 1,270,884 -0.80(-3.74%)
Feb 25, 2015 21.25 21.48 20.56 21.38 1,697,703 +0.13(+0.61%)
Feb 24, 2015 21.54 21.92 21.10 21.25 930,523 -0.09(-0.42%)
Feb 23, 2015 21.60 21.75 21.10 21.34 1,586,353 -0.90(-4.05%)
Feb 20, 2015 23.01 23.41 21.94 22.24 1,638,547 -0.31(-1.37%)
Feb 19, 2015 21.86 22.84 21.37 22.55 1,532,874 -0.26(-1.14%)
Feb 18, 2015 23.78 23.79 22.72 22.81 1,696,762 -1.36(-5.63%)
Feb 17, 2015 23.75 24.38 23.30 24.17 1,036,614 +0.17(+0.71%)
Feb 13, 2015 24.00 24.00 24.00 0 +0.39(+1.65%)
Feb 12, 2015 23.65 24.16 23.39 23.61 1,174,051 +0.44(+1.90%)
Feb 11, 2015 22.75 23.46 22.21 23.17 1,414,402 -0.08(-0.34%)
Feb 10, 2015 24.50 24.55 22.90 23.25 1,727,868 -1.42(-5.76%)
Feb 09, 2015 23.91 24.87 23.80 24.67 1,525,450 +1.07(+4.53%)
Feb 06, 2015 23.99 24.08 23.42 23.60 1,204,792 +0.34(+1.46%)
Feb 05, 2015 23.46 24.16 23.00 23.26 1,725,117 +0.44(+1.93%)
Feb 04, 2015 22.98 24.04 22.11 22.82 2,138,940 -1.54(-6.32%)
Feb 03, 2015 23.40 24.67 23.08 24.36 4,162,387 +2.68(+12.36%)
Feb 02, 2015 20.29 21.91 20.26 21.68 2,278,884 +1.96(+9.94%)
Jan 30, 2015 18.00 20.38 17.95 19.72 3,310,622 +1.70(+9.43%)
Jan 29, 2015 19.09 19.17 17.95 18.02 2,092,517 -0.74(-3.94%)
Jan 28, 2015 19.67 19.67 18.56 18.76 1,350,591 -1.21(-6.06%)
Jan 27, 2015 19.75 20.30 19.50 19.97 1,274,492 +0.22(+1.11%)
Jan 26, 2015 19.40 20.31 19.20 19.75 1,214,322 +0.28(+1.44%)
Jan 23, 2015 18.87 19.78 18.50 19.47 1,325,867 +0.64(+3.40%)
Jan 22, 2015 18.83 1,258,107 +0.21(+1.13%)
Jan 21, 2015 18.07 18.85 17.95 18.62 1,658,052 +0.96(+5.44%)
Jan 20, 2015 18.22 18.25 17.38 17.66 1,334,693 -0.74(-4.02%)
Jan 19, 2015 18.51 18.56 18.22 18.40 548,610 -0.42(-2.23%)
Jan 16, 2015 17.08 19.09 17.08 18.82 1,768,994 +2.05(+12.22%)
Jan 15, 2015 16.76 16.77 2,363,368 -0.80(-4.55%)
Jan 14, 2015 16.37 17.59 16.07 17.57 1,554,353 +0.91(+5.46%)
Jan 13, 2015 16.40 16.93 16.34 16.66 1,608,593 +0.32(+1.96%)
Jan 12, 2015 16.95 16.96 16.03 16.34 1,843,793 -1.03(-5.93%)
Jan 09, 2015 17.53 17.74 16.94 17.37 1,109,983 +0.01(+0.06%)
Jan 08, 2015 16.90 17.59 16.69 17.36 1,423,436 +0.57(+3.39%)
Jan 07, 2015 17.21 17.50 16.74 16.79 1,417,291 -0.01(-0.06%)
Jan 06, 2015 17.00 17.55 16.58 16.80 2,014,580 -0.49(-2.83%)
Jan 05, 2015 19.17 19.24 16.81 17.29 2,677,538 -2.48(-12.54%)
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.