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 31, 2012 45.89 45.89 45.36 45.45 419,926 -0.15(-0.33%)
Oct 30, 2012 45.37 45.96 45.26 45.60 76,537 +0.51(+1.13%)
Oct 29, 2012 45.04 45.55 44.98 45.09 163,674 -0.34(-0.75%)
Oct 26, 2012 46.35 46.35 45.39 45.43 649,699 -0.92(-1.98%)
Oct 25, 2012 46.51 46.63 46.13 46.35 339,654 +0.27(+0.59%)
Oct 24, 2012 46.23 46.46 46.04 46.08 369,538 -0.07(-0.15%)
Oct 23, 2012 46.53 46.77 45.83 46.15 435,494 -1.45(-3.05%)
Oct 19, 2012 47.80 48.08 47.15 47.60 215,505 -0.35(-0.73%)
Oct 18, 2012 47.70 48.20 47.55 47.95 373,500 +0.09(+0.19%)
Oct 17, 2012 47.69 48.35 47.68 47.86 183,744 +0.24(+0.50%)
Oct 16, 2012 47.59 48.02 47.35 47.62 242,298 +0.44(+0.93%)
Oct 15, 2012 46.75 47.44 46.50 47.18 208,007 +0.48(+1.03%)
Oct 12, 2012 46.84 46.96 46.47 46.70 274,221 +0.07(+0.15%)
Oct 11, 2012 46.39 46.82 46.32 46.63 329,042 +0.40(+0.87%)
Oct 10, 2012 46.31 46.39 45.54 46.23 321,461 -0.16(-0.34%)
Oct 09, 2012 46.26 46.73 46.25 46.39 437,860 -0.20(-0.43%)
Oct 05, 2012 46.59 46.59 46.59 0 -1.25(-2.61%)
Oct 04, 2012 47.64 48.32 47.50 47.84 395,950 +0.09(+0.19%)
Oct 03, 2012 47.27 47.89 46.79 47.75 463,244 +0.50(+1.06%)
Oct 02, 2012 46.68 47.35 46.25 47.25 506,729 +0.45(+0.96%)
Oct 01, 2012 46.76 47.28 46.41 46.80 288,157 +0.08(+0.17%)
Sep 28, 2012 47.12 47.12 46.11 46.72 422,563 -0.40(-0.85%)
Sep 27, 2012 46.57 47.20 46.20 47.12 326,031 +1.12(+2.43%)
Sep 26, 2012 46.00 46.24 45.73 46.00 429,729 -0.69(-1.48%)
Sep 25, 2012 47.81 48.19 46.58 46.69 473,192 -1.09(-2.28%)
Sep 24, 2012 47.99 47.99 47.40 47.78 254,631 -0.43(-0.89%)
Sep 21, 2012 48.23 48.59 48.06 48.21 501,066 +0.16(+0.33%)
Sep 20, 2012 47.85 48.27 47.69 48.05 448,421 -0.30(-0.62%)
Sep 19, 2012 48.89 48.89 47.97 48.35 254,658 -0.63(-1.29%)
Sep 18, 2012 49.83 50.28 48.76 48.98 402,393 -1.26(-2.51%)
Sep 17, 2012 49.50 50.37 49.50 50.24 1,041,171 +0.32(+0.64%)
Sep 14, 2012 48.21 50.04 48.15 49.92 986,181 +2.03(+4.24%)
Sep 13, 2012 47.00 47.99 46.65 47.89 406,863 +0.90(+1.92%)
Sep 12, 2012 46.51 47.08 46.09 46.99 373,814 +0.79(+1.71%)
Sep 11, 2012 46.57 46.80 45.88 46.20 247,045 -0.27(-0.58%)
Sep 10, 2012 47.24 47.24 46.24 46.47 304,248 -0.66(-1.40%)
Sep 07, 2012 46.50 47.22 46.37 47.13 465,403 +0.91(+1.97%)
Sep 06, 2012 45.44 46.50 45.24 46.22 419,098 +1.22(+2.71%)
Sep 05, 2012 44.60 45.29 44.47 45.00 360,403 +0.37(+0.83%)
Sep 04, 2012 44.83 45.29 44.22 44.63 232,599 -0.27(-0.60%)
Aug 31, 2012 44.90 44.90 44.90 0 +0.22(+0.49%)
Aug 30, 2012 45.31 45.31 44.61 44.68 332,774 -0.62(-1.37%)
Aug 29, 2012 45.95 45.95 45.02 45.30 232,777 -0.52(-1.13%)
Aug 27, 2012 47.00 47.00 45.75 45.82 391,699 -0.84(-1.80%)
Aug 24, 2012 47.32 47.32 46.61 46.66 238,769 -0.59(-1.25%)
Aug 23, 2012 47.29 47.67 46.97 47.25 277,231 -0.03(-0.06%)
Aug 22, 2012 47.49 47.59 46.62 47.28 208,921 -0.05(-0.11%)
Aug 21, 2012 47.59 47.93 47.12 47.33 466,896 +0.22(+0.47%)
Aug 20, 2012 47.50 47.50 46.58 47.11 273,246 -0.21(-0.44%)
Aug 17, 2012 46.40 47.59 46.35 47.32 802,197 +1.03(+2.23%)
Aug 16, 2012 46.20 46.43 45.35 46.29 664,168 +0.78(+1.71%)
Aug 15, 2012 44.91 45.85 44.65 45.51 526,678 +0.86(+1.93%)
Aug 14, 2012 44.80 44.94 44.30 44.65 524,659 +0.56(+1.27%)
Aug 13, 2012 43.61 44.10 42.97 44.09 496,693 +0.75(+1.73%)
Aug 11, 2012 43.85 43.88 42.91 43.34 366,765 +0.00(+0.00%)
Aug 10, 2012 43.85 43.88 42.91 43.34 366,765 -0.69(-1.57%)
Aug 09, 2012 42.75 44.25 42.70 44.03 480,815 +1.32(+3.09%)
Aug 08, 2012 42.74 43.07 42.46 42.71 350,269 -0.25(-0.58%)
Aug 07, 2012 41.50 42.97 41.50 42.96 433,981 +1.99(+4.86%)
Aug 03, 2012 40.97 40.97 40.97 0 +0.97(+2.42%)
Aug 02, 2012 41.25 41.25 39.91 40.00 542,169 -1.51(-3.64%)
Aug 01, 2012 41.94 41.94 41.29 41.51 264,251 -0.07(-0.17%)
Jul 31, 2012 42.70 42.70 41.55 41.58 306,935 -0.92(-2.16%)
Jul 30, 2012 42.99 42.99 42.35 42.50 431,755 -0.39(-0.91%)
Jul 27, 2012 42.03 43.19 42.00 42.89 507,267 +0.69(+1.64%)
Jul 26, 2012 41.71 42.54 41.42 42.20 282,088 +0.82(+1.98%)
Jul 25, 2012 41.47 41.79 40.94 41.38 194,169 +0.13(+0.32%)
Jul 24, 2012 42.01 42.42 41.10 41.25 414,933 -1.07(-2.53%)
Jul 23, 2012 42.57 42.57 41.17 42.32 610,538 -0.95(-2.20%)
Jul 20, 2012 42.94 43.40 42.71 43.27 213,656 -0.22(-0.51%)
Jul 19, 2012 42.25 43.74 41.93 43.49 551,368 +1.34(+3.18%)
Jul 18, 2012 41.95 42.36 41.68 42.15 443,387 +0.10(+0.24%)
Jul 17, 2012 42.25 42.25 40.11 42.05 830,255 -0.13(-0.31%)
Jul 16, 2012 42.55 42.55 42.02 42.18 304,457 -0.29(-0.68%)
Jul 13, 2012 42.33 42.72 42.02 42.47 188,352 +0.47(+1.12%)
Jul 12, 2012 42.00 42.28 41.50 42.00 567,301 -0.50(-1.18%)
Jul 11, 2012 41.50 42.60 41.50 42.50 491,608 +0.89(+2.14%)
Jul 10, 2012 42.71 42.89 41.42 41.61 321,081 -1.03(-2.42%)
Jul 09, 2012 42.99 43.29 42.45 42.64 306,194 -0.39(-0.91%)
Jul 06, 2012 43.00 43.25 42.68 43.03 376,895 -0.46(-1.06%)
Jul 05, 2012 43.85 44.06 42.93 43.49 440,033 -0.86(-1.94%)
Jul 04, 2012 44.36 44.40 43.90 44.35 157,828 +0.03(+0.07%)
Jul 03, 2012 43.23 44.32 43.66 44.32 520,080 +1.43(+3.33%)
Jun 29, 2012 42.89 42.89 42.89 0 +1.65(+4.00%)
Jun 28, 2012 40.26 41.43 39.99 41.24 625,240 +0.94(+2.33%)
Jun 27, 2012 40.13 40.84 39.93 40.30 425,885 -0.04(-0.10%)
Jun 26, 2012 39.61 40.38 39.50 40.34 602,099 +0.65(+1.64%)
Jun 25, 2012 40.28 40.28 38.54 39.69 691,804 -0.80(-1.98%)
Jun 22, 2012 40.51 40.90 39.62 40.49 493,203 +0.37(+0.92%)
Jun 21, 2012 42.52 42.52 39.56 40.12 1,206,893 -2.46(-5.78%)
Jun 20, 2012 43.84 43.96 42.22 42.58 770,876 -1.18(-2.70%)
Jun 19, 2012 43.52 43.96 43.25 43.76 396,504 +0.23(+0.53%)
Jun 18, 2012 43.44 43.77 42.70 43.53 569,254 +0.03(+0.07%)
Jun 15, 2012 43.08 43.53 42.80 43.50 324,849 +0.49(+1.14%)
Jun 14, 2012 43.28 43.55 42.55 43.01 452,061 -0.08(-0.19%)
Jun 13, 2012 44.18 44.69 43.02 43.09 481,555 -1.42(-3.19%)
Jun 12, 2012 43.80 44.69 43.43 44.51 392,586 +0.75(+1.71%)
Jun 11, 2012 44.13 44.49 43.54 43.76 318,754 -0.28(-0.64%)
Jun 08, 2012 44.51 44.60 43.98 44.04 495,820 -0.93(-2.07%)
Jun 07, 2012 45.95 46.12 44.80 44.97 468,411 -0.20(-0.44%)
Jun 06, 2012 44.90 46.04 44.90 45.17 537,849 +0.85(+1.92%)
Jun 05, 2012 42.82 44.48 42.81 44.32 528,544 +1.54(+3.60%)
Jun 04, 2012 42.76 43.23 42.42 42.78 765,159 -0.03(-0.07%)
Jun 02, 2012 43.93 44.28 42.58 42.81 885,113 +0.00(+0.00%)
Jun 01, 2012 43.93 44.28 42.58 42.81 885,113 -2.48(-5.48%)
May 31, 2012 45.74 46.00 44.23 45.29 704,000 -0.37(-0.81%)
May 30, 2012 48.00 48.00 45.49 45.66 577,175 -2.96(-6.09%)
May 29, 2012 48.18 48.89 47.85 48.62 382,378 +0.75(+1.57%)
May 28, 2012 48.21 48.56 47.00 47.87 89,529 -0.14(-0.29%)
May 25, 2012 47.35 48.02 47.25 48.01 319,731 +0.67(+1.42%)
May 24, 2012 46.99 47.45 46.75 47.34 532,021 +0.33(+0.70%)
May 23, 2012 45.50 47.14 45.12 47.01 451,074 +0.90(+1.95%)
May 22, 2012 46.16 46.44 45.78 46.11 1,123,914 +0.61(+1.34%)
May 18, 2012 45.50 45.50 45.50 0 -0.51(-1.11%)
May 17, 2012 45.61 46.58 45.55 46.01 711,258 +0.58(+1.28%)
May 16, 2012 46.13 46.80 45.06 45.43 715,668 -1.12(-2.41%)
May 15, 2012 47.13 47.14 46.29 46.55 507,087 -0.57(-1.21%)
May 14, 2012 47.62 47.75 46.69 47.12 547,088 -1.38(-2.85%)
May 11, 2012 47.00 48.70 46.63 48.50 1,105,070 +1.53(+3.26%)
May 10, 2012 49.30 49.30 46.42 46.97 1,828,745 -2.60(-5.25%)
May 09, 2012 49.00 49.83 48.75 49.57 645,093 -0.01(-0.02%)
May 08, 2012 50.00 50.00 49.08 49.58 785,210 -0.62(-1.24%)
May 07, 2012 50.57 50.91 50.03 50.20 510,669 -0.39(-0.77%)
May 04, 2012 51.01 51.25 50.04 50.59 396,903 -0.96(-1.86%)
May 03, 2012 51.99 52.18 51.16 51.55 329,503 -0.52(-1.00%)
May 02, 2012 53.00 53.14 51.80 52.07 334,794 -1.13(-2.12%)
May 01, 2012 52.25 53.61 52.05 53.20 373,037 +0.99(+1.90%)
Apr 30, 2012 52.15 52.40 51.84 52.21 296,415 -0.01(-0.02%)
Apr 27, 2012 52.95 53.33 52.08 52.22 210,163 -0.54(-1.02%)
Apr 26, 2012 51.49 53.10 51.27 52.76 405,004 +1.40(+2.73%)
Apr 25, 2012 50.81 51.52 50.48 51.36 255,371 +0.66(+1.30%)
Apr 24, 2012 50.93 50.93 50.35 50.70 244,193 +0.02(+0.04%)
Apr 23, 2012 51.01 51.07 50.44 50.68 653,594 -0.49(-0.96%)
Apr 20, 2012 51.40 51.87 50.92 51.17 435,439 +0.07(+0.14%)
Apr 19, 2012 49.45 51.23 49.39 51.10 510,982 +1.95(+3.97%)
Apr 18, 2012 49.17 49.43 48.81 49.15 421,207 -0.09(-0.18%)
Apr 17, 2012 49.58 49.60 49.21 49.24 518,285 -0.19(-0.38%)
Apr 16, 2012 49.50 49.53 49.15 49.43 334,512 +0.03(+0.06%)
Apr 13, 2012 49.30 49.68 48.96 49.40 345,040 -0.33(-0.66%)
Apr 12, 2012 48.35 49.78 48.25 49.73 426,261 +1.52(+3.15%)
Apr 11, 2012 48.39 48.66 47.43 48.21 522,921 +0.01(+0.02%)
Apr 10, 2012 48.40 48.56 47.83 48.20 399,477 -0.40(-0.82%)
Apr 09, 2012 48.86 49.47 48.16 48.60 270,103 -1.02(-2.06%)
Apr 05, 2012 50.09 50.49 49.29 49.62 348,167 -0.80(-1.59%)
Apr 04, 2012 51.31 51.45 50.19 50.42 514,242 -1.57(-3.02%)
Apr 03, 2012 52.98 53.10 51.64 51.99 585,308 -0.76(-1.44%)
Apr 02, 2012 51.85 53.00 51.70 52.75 505,113 +0.96(+1.85%)
Mar 30, 2012 51.89 52.33 51.38 51.79 519,101 +0.41(+0.80%)
Mar 29, 2012 51.92 51.92 50.52 51.38 286,115 -0.58(-1.12%)
Mar 28, 2012 52.50 52.69 51.70 51.96 346,688 -0.80(-1.52%)
Mar 27, 2012 52.86 52.93 52.55 52.76 282,928 -0.02(-0.04%)
Mar 26, 2012 51.47 52.86 51.26 52.78 397,932 +1.66(+3.25%)
Mar 23, 2012 51.56 51.94 51.08 51.12 582,645 -0.34(-0.66%)
Mar 22, 2012 53.00 53.15 51.15 51.46 465,641 -1.80(-3.38%)
Mar 21, 2012 53.35 54.01 53.16 53.26 337,393 +0.06(+0.11%)
Mar 20, 2012 54.00 54.00 53.13 53.20 194,139 -0.89(-1.65%)
Mar 19, 2012 54.01 54.47 53.54 54.09 306,412 +0.14(+0.26%)
Mar 16, 2012 53.11 53.95 53.06 53.95 623,471 +0.65(+1.22%)
Mar 15, 2012 52.65 54.54 52.61 53.30 495,966 +1.00(+1.91%)
Mar 14, 2012 53.62 53.70 51.96 52.30 727,076 -1.87(-3.45%)
Mar 13, 2012 53.80 54.47 53.58 54.17 362,235 +0.39(+0.73%)
Mar 12, 2012 54.90 54.95 53.73 53.78 407,861 -1.22(-2.22%)
Mar 09, 2012 55.15 55.40 54.90 55.00 288,999 -0.25(-0.45%)
Mar 08, 2012 55.85 55.90 55.21 55.25 252,516 -0.11(-0.20%)
Mar 07, 2012 55.69 55.78 54.87 55.36 376,654 -0.01(-0.02%)
Mar 06, 2012 56.20 56.55 55.09 55.37 290,324 -1.12(-1.98%)
Mar 05, 2012 57.06 57.20 56.17 56.49 287,745 -0.68(-1.19%)
Mar 02, 2012 57.39 57.72 56.77 57.17 264,899 -0.23(-0.40%)
Mar 01, 2012 57.18 57.50 56.73 57.40 363,960 +0.18(+0.31%)
Feb 29, 2012 57.52 57.73 56.80 57.22 321,716 -0.39(-0.68%)
Feb 28, 2012 57.79 58.00 57.21 57.61 140,006 -0.19(-0.33%)
Feb 27, 2012 57.51 57.99 57.38 57.80 143,808 -0.33(-0.57%)
Feb 24, 2012 58.45 58.52 58.07 58.13 138,956 -0.25(-0.43%)
Feb 23, 2012 58.34 58.39 57.61 58.38 248,217 +0.18(+0.31%)
Feb 22, 2012 58.25 58.67 58.08 58.20 263,841 -0.04(-0.07%)
Feb 21, 2012 57.91 59.27 57.91 58.24 360,226 +0.23(+0.40%)
Feb 17, 2012 58.01 58.01 58.01 0 +0.44(+0.76%)
Feb 16, 2012 55.61 57.70 55.47 57.57 533,163 +1.72(+3.08%)
Feb 15, 2012 55.61 55.91 54.92 55.85 376,364 +0.25(+0.45%)
Feb 14, 2012 55.00 55.81 54.88 55.60 287,435 +0.55(+1.00%)
Feb 13, 2012 55.73 56.01 54.92 55.05 296,289 -0.67(-1.20%)
Feb 10, 2012 55.99 56.15 55.39 55.72 238,518 -0.75(-1.33%)
Feb 09, 2012 56.74 56.74 55.83 56.47 461,886 +0.10(+0.18%)
Feb 08, 2012 55.95 56.37 55.85 56.37 668,219 +0.48(+0.86%)
Feb 07, 2012 57.00 57.00 55.78 55.89 769,634 -1.11(-1.95%)
Feb 06, 2012 56.80 57.07 56.24 57.00 567,710 +0.15(+0.26%)
Feb 03, 2012 58.24 58.26 56.49 56.85 530,868 -1.42(-2.44%)
Feb 02, 2012 57.50 58.36 57.50 58.27 196,493 +0.56(+0.97%)
Feb 01, 2012 57.74 57.81 57.06 57.71 255,106 +0.07(+0.12%)
Jan 31, 2012 57.51 57.90 57.34 57.64 329,122 -0.05(-0.09%)
Jan 30, 2012 57.59 57.71 57.00 57.69 153,650 -0.18(-0.31%)
Jan 27, 2012 58.78 58.78 57.84 57.87 257,597 -1.00(-1.70%)
Jan 26, 2012 58.79 59.40 58.72 58.87 551,168 +0.31(+0.53%)
Jan 25, 2012 58.08 58.65 57.55 58.56 418,271 +0.26(+0.45%)
Jan 24, 2012 57.98 58.35 57.53 58.30 303,972 +0.31(+0.53%)
Jan 23, 2012 57.24 58.04 56.99 57.99 418,494 +0.99(+1.74%)
Jan 20, 2012 57.19 57.19 56.61 57.00 216,902 -0.01(-0.02%)
Jan 19, 2012 56.80 57.07 56.52 57.01 514,535 +0.58(+1.03%)
Jan 18, 2012 56.11 56.52 55.65 56.43 871,258 -0.09(-0.16%)
Jan 17, 2012 55.97 57.08 54.84 56.52 756,086 +0.62(+1.11%)
Jan 16, 2012 55.49 56.30 55.13 55.90 84,411 +0.61(+1.10%)
Jan 13, 2012 55.70 55.80 54.13 55.29 442,489 -0.56(-1.00%)
Jan 12, 2012 57.01 57.06 55.59 55.85 309,290 -1.15(-2.02%)
Jan 11, 2012 57.51 57.51 56.54 57.00 295,302 -0.35(-0.61%)
Jan 10, 2012 58.22 58.46 57.19 57.35 167,700 -0.35(-0.61%)
Jan 09, 2012 57.53 57.98 56.66 57.70 377,475 +0.30(+0.52%)
Jan 06, 2012 58.50 58.50 57.21 57.40 375,071 -1.08(-1.85%)
Jan 05, 2012 58.60 58.60 57.86 58.48 331,416 -0.16(-0.27%)
Jan 04, 2012 57.72 58.95 57.72 58.64 243,740 +1.67(+2.93%)
Dec 30, 2011 56.60 57.05 56.35 56.97 179,245 +0.27(+0.48%)
Dec 29, 2011 55.84 56.84 55.84 56.70 181,249 +0.51(+0.91%)
Dec 28, 2011 56.95 56.95 55.69 56.19 132,150 -0.83(-1.46%)
Dec 23, 2011 56.90 57.02 57.02 57.02 130,453 +0.32(+0.56%)
Dec 21, 2011 55.71 56.88 55.39 56.70 280,617 +0.70(+1.25%)
Dec 20, 2011 55.02 56.50 55.02 56.00 279,684 +1.31(+2.40%)
Dec 19, 2011 55.74 56.00 54.19 54.69 434,140 -1.05(-1.88%)
Dec 16, 2011 53.39 55.95 53.22 55.74 867,332 +2.73(+5.15%)
Dec 15, 2011 52.64 53.01 52.00 53.01 376,064 +0.77(+1.47%)
Dec 14, 2011 52.27 52.90 51.72 52.24 510,160 -0.79(-1.49%)
Dec 13, 2011 54.75 54.97 52.71 53.03 421,277 -1.58(-2.89%)
Dec 12, 2011 54.47 54.62 53.43 54.61 385,463 +0.12(+0.22%)
Dec 09, 2011 54.51 54.96 54.46 54.49 209,462 -0.06(-0.11%)
Dec 08, 2011 54.86 55.51 54.10 54.55 293,831 -0.92(-1.66%)
Dec 07, 2011 55.81 56.04 55.33 55.47 748,356 -0.53(-0.95%)
Dec 06, 2011 54.74 56.22 54.50 56.00 671,429 +1.73(+3.19%)
Dec 05, 2011 53.99 55.10 53.75 54.27 499,073 +0.77(+1.44%)
Dec 02, 2011 53.24 53.97 52.93 53.50 475,389 +0.98(+1.87%)
Dec 01, 2011 52.45 53.14 52.15 52.52 374,992 +0.02(+0.04%)
Nov 30, 2011 51.85 52.50 50.93 52.50 454,066 +2.11(+4.19%)
Nov 29, 2011 50.16 50.79 50.16 50.39 274,751 +0.13(+0.26%)
Nov 28, 2011 51.01 51.05 50.06 50.26 288,183 +0.76(+1.54%)
Nov 25, 2011 49.60 49.97 49.14 49.50 147,055 -0.02(-0.04%)
Nov 24, 2011 49.99 49.99 49.40 49.52 35,408 +0.09(+0.18%)
Nov 23, 2011 50.20 50.43 49.33 49.43 245,425 -1.19(-2.35%)
Nov 22, 2011 50.76 50.78 50.09 50.62 369,466 -0.19(-0.37%)
Nov 21, 2011 51.51 51.61 50.35 50.81 371,323 -1.47(-2.81%)
Nov 18, 2011 52.30 53.16 51.72 52.28 557,714 +0.13(+0.25%)
Nov 17, 2011 53.25 53.40 51.81 52.15 541,301 -1.30(-2.43%)
Nov 16, 2011 53.30 54.45 53.14 53.45 496,704 +0.38(+0.72%)
Nov 15, 2011 53.43 53.55 52.96 53.07 320,341 -0.43(-0.80%)
Nov 14, 2011 54.35 54.55 53.25 53.50 315,702 -0.68(-1.26%)
Nov 11, 2011 54.10 54.78 54.04 54.18 280,660 +0.65(+1.21%)
Nov 10, 2011 53.28 54.10 52.60 53.53 432,049 +0.86(+1.63%)
Nov 09, 2011 53.49 53.71 52.45 52.67 409,016 -1.43(-2.64%)
Nov 08, 2011 54.00 54.58 53.65 54.10 413,571 +0.17(+0.32%)
Nov 07, 2011 53.80 54.17 53.50 53.93 384,043 +0.28(+0.52%)
Nov 04, 2011 53.69 54.17 53.51 53.65 191,107 -0.04(-0.07%)
Nov 03, 2011 53.78 54.08 53.12 53.69 363,009 +0.50(+0.94%)
Nov 02, 2011 54.00 54.14 52.46 53.19 218,138 -0.21(-0.39%)
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.