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

Birchcliff Energy (TSX: BIR )

6.040 -0.170 (-2.74%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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 (%)
May 31, 2018 4.380 4.650 4.340 4.570 2,326,359 +0.21(+4.82%)
May 30, 2018 4.200 4.390 4.180 4.360 1,259,131 +0.21(+5.06%)
May 29, 2018 4.170 4.220 4.110 4.150 1,618,275 +0.01(+0.24%)
May 28, 2018 4.210 4.240 4.120 4.140 1,464,704 -0.16(-3.72%)
May 25, 2018 4.360 4.390 4.200 4.300 1,635,240 -0.18(-4.02%)
May 24, 2018 4.500 4.570 4.450 4.480 1,089,695 -0.12(-2.61%)
May 23, 2018 4.620 4.660 4.540 4.600 1,732,748 -0.11(-2.34%)
May 22, 2018 4.870 4.920 4.610 4.710 1,910,485 -0.12(-2.48%)
May 18, 2018 4.830 4.830 4.830 0 +0.06(+1.26%)
May 17, 2018 4.560 4.800 4.560 4.770 1,593,502 +0.25(+5.53%)
May 16, 2018 4.490 4.580 4.480 4.520 1,331,266 +0.01(+0.22%)
May 15, 2018 4.450 4.540 4.410 4.510 2,204,475 +0.11(+2.50%)
May 14, 2018 4.300 4.410 4.280 4.400 610,768 +0.11(+2.56%)
May 11, 2018 4.420 4.450 4.250 4.290 1,779,260 -0.12(-2.72%)
May 10, 2018 4.440 4.490 4.320 4.410 1,765,543 +0.01(+0.23%)
May 09, 2018 4.370 4.500 4.330 4.400 1,699,312 +0.17(+4.02%)
May 08, 2018 4.250 4.340 4.110 4.230 1,444,749 -0.05(-1.17%)
May 07, 2018 4.460 4.530 4.260 4.280 1,720,871 -0.10(-2.28%)
May 04, 2018 4.410 4.500 4.360 4.380 1,300,886 -0.03(-0.68%)
May 03, 2018 4.630 4.630 4.390 4.410 2,632,240 -0.23(-4.96%)
May 02, 2018 4.590 4.680 4.560 4.640 1,187,675 +0.05(+1.09%)
May 01, 2018 4.650 4.730 4.570 4.590 2,739,630 -0.06(-1.29%)
Apr 30, 2018 4.550 4.690 4.480 4.650 2,078,559 +0.09(+1.97%)
Apr 27, 2018 4.580 4.670 4.540 4.560 2,598,721 -0.03(-0.65%)
Apr 26, 2018 4.590 4.640 4.500 4.590 2,158,328 +0.05(+1.10%)
Apr 25, 2018 4.400 4.550 4.400 4.540 3,283,525 +0.09(+2.02%)
Apr 24, 2018 4.380 4.600 4.320 4.450 3,633,142 +0.09(+2.06%)
Apr 23, 2018 4.030 4.380 4.030 4.360 2,054,451 +0.28(+6.86%)
Apr 20, 2018 4.170 4.170 4.050 4.080 1,846,658 -0.10(-2.39%)
Apr 19, 2018 4.350 4.390 4.160 4.180 1,974,806 -0.15(-3.46%)
Apr 18, 2018 4.280 4.380 4.190 4.330 2,382,866 +0.13(+3.10%)
Apr 17, 2018 4.100 4.250 4.020 4.200 1,475,748 +0.08(+1.94%)
Apr 16, 2018 4.290 4.330 4.110 4.120 2,080,514 -0.16(-3.74%)
Apr 13, 2018 4.350 4.400 4.240 4.280 3,244,926 -0.04(-0.93%)
Apr 12, 2018 4.260 4.330 4.160 4.320 2,679,816 +0.08(+1.89%)
Apr 11, 2018 4.330 4.450 4.190 4.240 4,918,455 -0.04(-0.93%)
Apr 10, 2018 4.150 4.340 4.140 4.280 3,506,365 +0.19(+4.65%)
Apr 09, 2018 4.220 4.260 4.070 4.090 3,090,773 -0.06(-1.45%)
Apr 06, 2018 4.150 4,184,358 +0.01(+0.24%)
Apr 05, 2018 3.900 4.190 3.880 4.140 3,288,269 +0.26(+6.70%)
Apr 04, 2018 3.870 3.940 3.810 3.880 2,324,699 -0.07(-1.77%)
Apr 03, 2018 3.710 3.960 3.685 3.950 2,624,223 +0.25(+6.76%)
Apr 02, 2018 3.700 3.765 3.645 3.700 1,537,042 -0.03(-0.80%)
Mar 29, 2018 3.730 3.730 3.730 0 +0.05(+1.36%)
Mar 28, 2018 3.710 3.770 3.610 3.680 2,175,997 -0.09(-2.39%)
Mar 27, 2018 3.990 4.040 3.760 3.770 3,223,758 -0.13(-3.33%)
Mar 26, 2018 3.840 3.915 3.800 3.900 4,007,444 +0.20(+5.41%)
Mar 23, 2018 3.780 3.850 3.670 3.700 2,837,475 -0.01(-0.27%)
Mar 22, 2018 3.850 3.870 3.680 3.710 5,253,637 -0.08(-2.11%)
Mar 21, 2018 3.610 3.815 3.600 3.790 6,492,440 +0.23(+6.46%)
Mar 20, 2018 3.340 3.600 3.330 3.560 5,245,752 +0.27(+8.21%)
Mar 19, 2018 3.420 3.500 3.280 3.290 1,643,910 -0.11(-3.24%)
Mar 16, 2018 3.150 3.480 3.130 3.400 3,916,060 +0.25(+7.94%)
Mar 15, 2018 3.090 3.220 3.090 3.150 1,480,803 +0.08(+2.61%)
Mar 14, 2018 3.110 3.120 3.050 3.070 760,925 -0.04(-1.29%)
Mar 13, 2018 3.040 3.140 3.040 3.110 1,166,621 +0.07(+2.30%)
Mar 12, 2018 3.040 3.070 2.970 3.040 848,918 +0.03(+1.00%)
Mar 09, 2018 2.990 3.130 2.960 3.010 2,258,455 +0.06(+2.03%)
Mar 08, 2018 2.940 2.980 2.900 2.950 1,702,465 +0.02(+0.68%)
Mar 07, 2018 2.900 2.930 1,750,049 -0.13(-4.25%)
Mar 06, 2018 3.160 3.160 3.030 3.060 832,394 -0.08(-2.55%)
Mar 05, 2018 3.050 3.180 3.050 3.140 1,112,769 +0.10(+3.29%)
Mar 02, 2018 2.950 3.100 2.920 3.040 1,242,665 +0.07(+2.36%)
Mar 01, 2018 3.080 3.080 2.950 2.970 1,655,816 -0.11(-3.57%)
Feb 28, 2018 3.220 3.225 3.050 3.080 1,778,935 -0.12(-3.75%)
Feb 27, 2018 3.300 3.420 3.185 3.200 2,312,127 -0.16(-4.76%)
Feb 26, 2018 3.500 3.500 3.360 3.360 1,297,792 -0.12(-3.45%)
Feb 23, 2018 3.460 3.530 3.440 3.480 1,083,616 +0.04(+1.16%)
Feb 22, 2018 3.390 3.510 3.360 3.440 1,254,950 +0.09(+2.69%)
Feb 21, 2018 3.200 3.420 3.190 3.350 2,692,899 +0.17(+5.35%)
Feb 20, 2018 3.120 3.280 3.100 3.180 1,807,033 +0.11(+3.58%)
Feb 16, 2018 3.070 3.070 3.070 0 -0.02(-0.65%)
Feb 15, 2018 3.230 3.230 2.940 3.090 6,183,144 -0.14(-4.33%)
Feb 14, 2018 3.090 3.260 3.000 3.230 4,595,551 +0.11(+3.53%)
Feb 13, 2018 3.330 3.330 3.110 3.120 1,819,048 -0.18(-5.45%)
Feb 12, 2018 3.130 3.370 3.100 3.300 2,533,855 +0.19(+6.11%)
Feb 09, 2018 3.200 3.220 2.940 3.110 2,611,074 -0.09(-2.81%)
Feb 08, 2018 3.350 3.180 3.200 1,765,383 -0.05(-1.54%)
Feb 07, 2018 3.310 3.320 3.125 3.250 2,609,296 -0.05(-1.52%)
Feb 06, 2018 3.440 3.280 3.300 1,542,565 -0.12(-3.51%)
Feb 05, 2018 3.280 3.460 3.210 3.420 1,391,268 +0.06(+1.79%)
Feb 02, 2018 3.350 3.385 3.290 3.360 1,306,835 -0.04(-1.18%)
Feb 01, 2018 3.390 3.450 3.300 3.400 1,404,144 -0.01(-0.29%)
Jan 31, 2018 3.470 3.510 3.360 3.410 1,676,508 -0.08(-2.29%)
Jan 30, 2018 3.550 3.560 3.460 3.490 3,436,370 -0.10(-2.79%)
Jan 29, 2018 3.740 3.760 3.560 3.590 1,621,381 -0.22(-5.77%)
Jan 26, 2018 3.780 3.840 3.710 3.810 2,158,864 +0.04(+1.06%)
Jan 25, 2018 3.810 3.930 3.750 3.770 5,613,068 +0.02(+0.53%)
Jan 24, 2018 3.670 3.800 3.640 3.750 4,547,490 +0.10(+2.74%)
Jan 23, 2018 3.430 3.700 3.370 3.650 3,205,930 +0.31(+9.28%)
Jan 22, 2018 3.340 3.400 3.280 3.340 1,228,181 -0.01(-0.30%)
Jan 19, 2018 3.260 3.390 3.160 3.350 3,542,590 +0.10(+3.08%)
Jan 18, 2018 3.350 3.360 3.230 3.250 3,531,238 -0.15(-4.41%)
Jan 17, 2018 3.500 3.500 3.390 3.400 2,110,104 -0.08(-2.30%)
Jan 16, 2018 3.680 3.680 3.410 3.480 3,248,930 -0.18(-4.92%)
Jan 15, 2018 3.630 3.670 3.570 3.660 1,342,391 +0.08(+2.23%)
Jan 12, 2018 3.700 3.740 3.560 3.580 2,899,609 -0.09(-2.45%)
Jan 11, 2018 3.660 3.820 3.610 3.670 4,060,737 -0.02(-0.54%)
Jan 10, 2018 3.900 3.960 3.670 3.690 3,761,747 -0.20(-5.14%)
Jan 09, 2018 3.950 3.960 3.830 3.890 2,462,038 -0.02(-0.51%)
Jan 08, 2018 3.990 4.020 3.880 3.910 1,977,123 -0.09(-2.25%)
Jan 05, 2018 4.070 4.070 3.910 4.000 2,021,797 -0.08(-1.96%)
Jan 04, 2018 4.400 4.400 4.030 4.080 2,872,524 -0.29(-6.64%)
Jan 03, 2018 4.560 4.570 4.340 4.370 2,438,908 -0.17(-3.74%)
Jan 02, 2018 4.460 4.550 4.440 4.540 921,116 +0.14(+3.18%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 28, 2017 4.350 4.410 4.320 4.400 700,839 +0.12(+2.80%)
Dec 27, 2017 4.330 4.410 4.250 4.280 1,005,400 -0.02(-0.47%)
Dec 22, 2017 4.450 4.450 4.290 4.300 1,199,839 -0.06(-1.38%)
Dec 21, 2017 4.220 4.400 4.190 4.360 2,096,200 +0.05(+1.16%)
Dec 20, 2017 4.150 4.320 4.080 4.310 4,781,743 +0.20(+4.87%)
Dec 19, 2017 4.220 4.230 4.100 4.110 1,774,071 -0.04(-0.96%)
Dec 18, 2017 3.950 4.200 3.950 4.150 1,922,275 +0.26(+6.68%)
Dec 15, 2017 4.040 4.040 3.890 3.890 1,896,384 -0.12(-2.99%)
Dec 14, 2017 4.060 4.090 3.960 4.010 1,446,331 -0.08(-1.96%)
Dec 13, 2017 4.230 4.280 4.080 4.090 1,062,614 -0.09(-2.15%)
Dec 12, 2017 4.440 4.470 4.150 4.180 2,461,959 -0.21(-4.78%)
Dec 11, 2017 4.250 4.410 4.190 4.390 2,059,085 +0.22(+5.28%)
Dec 08, 2017 4.160 4.240 4.125 4.170 2,120,911 +0.09(+2.21%)
Dec 07, 2017 4.250 4.250 4.030 4.080 2,983,694 -0.15(-3.55%)
Dec 06, 2017 4.510 4.510 4.210 4.230 3,211,145 -0.33(-7.24%)
Dec 05, 2017 4.850 4.850 4.540 4.560 2,035,186 -0.27(-5.59%)
Dec 04, 2017 4.960 4.970 4.820 4.830 783,582 -0.15(-3.01%)
Dec 01, 2017 5.050 5.080 4.960 4.980 991,394 -0.01(-0.20%)
Nov 30, 2017 4.880 5.050 4.860 4.990 2,277,856 +0.14(+2.89%)
Nov 29, 2017 4.720 4.870 4.700 4.850 1,706,936 +0.14(+2.97%)
Nov 28, 2017 4.780 4.840 4.690 4.710 1,599,872 -0.06(-1.26%)
Nov 27, 2017 4.900 4.920 4.770 4.770 785,566 -0.12(-2.45%)
Nov 24, 2017 4.900 4.910 4.840 4.890 458,908 +0.03(+0.62%)
Nov 23, 2017 4.880 4.900 4.820 4.860 407,148 -0.02(-0.41%)
Nov 22, 2017 4.910 4.970 4.810 4.880 1,168,512 -0.02(-0.41%)
Nov 21, 2017 5.050 5.090 4.890 4.900 1,203,373 -0.10(-2.00%)
Nov 20, 2017 5.060 5.070 4.960 5.000 1,351,728 -0.07(-1.38%)
Nov 17, 2017 5.150 5.170 5.030 5.070 1,370,102 -0.02(-0.39%)
Nov 16, 2017 5.080 5.170 5.030 5.090 1,792,558 +0.06(+1.19%)
Nov 15, 2017 5.090 5.180 5.000 5.030 1,158,362 -0.13(-2.52%)
Nov 14, 2017 5.400 5.400 5.150 5.160 1,192,736 -0.28(-5.15%)
Nov 13, 2017 5.580 5.590 5.420 5.440 789,517 -0.16(-2.86%)
Nov 10, 2017 5.670 5.775 5.590 5.600 1,052,093 -0.06(-1.06%)
Nov 09, 2017 5.450 5.700 5.410 5.660 2,139,886 +0.07(+1.25%)
Nov 08, 2017 5.670 5.750 5.550 5.590 1,629,578 -0.13(-2.27%)
Nov 07, 2017 5.890 5.890 5.640 5.720 1,409,443 -0.07(-1.21%)
Nov 06, 2017 5.460 5.800 5.460 5.790 1,874,528 +0.34(+6.24%)
Nov 03, 2017 5.430 5.460 5.340 5.450 1,138,121 +0.05(+0.93%)
Nov 02, 2017 5.430 5.510 5.290 5.400 1,654,288 -0.05(-0.92%)
Nov 01, 2017 5.310 5.480 5.290 5.450 2,203,792 +0.20(+3.81%)
Oct 31, 2017 5.210 5.280 5.150 5.250 1,203,567 +0.05(+0.96%)
Oct 30, 2017 5.220 5.275 5.140 5.200 940,443 +0.02(+0.39%)
Oct 27, 2017 5.010 5.195 4.970 5.180 1,383,419 +0.15(+2.98%)
Oct 26, 2017 5.000 5.060 4.930 5.030 1,318,227 +0.01(+0.20%)
Oct 25, 2017 5.050 5.090 5.010 5.020 1,158,298 -0.04(-0.79%)
Oct 24, 2017 5.050 5.080 4.990 5.060 1,118,613 +0.05(+1.00%)
Oct 23, 2017 5.200 5.200 5.000 5.010 1,294,615 -0.16(-3.09%)
Oct 20, 2017 5.120 5.240 5.080 5.170 2,024,349 +0.05(+0.98%)
Oct 19, 2017 5.120 5.170 5.080 5.120 1,908,146 -0.07(-1.35%)
Oct 18, 2017 5.250 5.280 5.160 5.190 1,888,322 -0.04(-0.76%)
Oct 17, 2017 5.270 5.300 5.160 5.230 1,787,203 -0.05(-0.95%)
Oct 16, 2017 5.440 5.480 5.260 5.280 1,470,728 -0.10(-1.86%)
Oct 13, 2017 5.420 5.470 5.310 5.380 2,612,046 +0.07(+1.32%)
Oct 12, 2017 5.240 5.380 5.070 5.310 7,146,182 +0.07(+1.34%)
Oct 11, 2017 5.190 5.305 4.960 5.240 4,311,405 +0.06(+1.16%)
Oct 10, 2017 5.410 5.410 5.160 5.180 2,268,263 -0.12(-2.26%)
Oct 06, 2017 5.400 5.440 5.270 5.300 2,800,775 -0.20(-3.64%)
Oct 05, 2017 5.580 5.610 5.480 5.500 3,131,695 -0.03(-0.54%)
Oct 04, 2017 5.710 5.710 5.350 5.530 4,526,841 -0.17(-2.98%)
Oct 03, 2017 5.910 5.920 5.650 5.700 4,116,577 -0.23(-3.88%)
Oct 02, 2017 5.890 6.000 5.870 5.930 507,357 -0.12(-1.98%)
Sep 29, 2017 6.100 6.120 6.050 6.050 541,409 -0.07(-1.14%)
Sep 28, 2017 6.280 6.340 6.080 6.120 586,704 -0.13(-2.08%)
Sep 27, 2017 6.220 6.250 809,508 -0.07(-1.11%)
Sep 26, 2017 6.190 6.420 6.150 6.320 990,583 +0.09(+1.44%)
Sep 25, 2017 6.090 6.240 6.040 6.230 851,268 +0.21(+3.49%)
Sep 22, 2017 6.130 6.190 5.990 6.020 1,545,324 -0.10(-1.63%)
Sep 21, 2017 5.990 6.140 5.970 6.120 1,219,713 +0.09(+1.49%)
Sep 20, 2017 5.960 6.070 5.940 6.030 1,836,184 +0.10(+1.69%)
Sep 19, 2017 6.030 6.080 5.900 5.930 1,520,081 -0.04(-0.67%)
Sep 18, 2017 6.070 6.110 5.950 5.970 911,655 -0.06(-1.00%)
Sep 15, 2017 6.350 6.360 5.980 6.030 1,456,703 -0.25(-3.98%)
Sep 14, 2017 6.250 6.460 6.210 6.280 3,873,464 +0.09(+1.45%)
Sep 13, 2017 5.880 6.210 5.870 6.190 1,281,898 +0.34(+5.81%)
Sep 12, 2017 5.700 5.880 5.700 5.850 527,809 +0.15(+2.63%)
Sep 11, 2017 5.720 5.790 5.670 5.700 449,710 -0.02(-0.35%)
Sep 08, 2017 5.860 5.860 5.580 5.720 1,473,795 -0.13(-2.22%)
Sep 07, 2017 5.890 5.920 5.840 5.850 1,454,463 -0.04(-0.68%)
Sep 06, 2017 5.930 5.980 5.810 5.890 571,838 +0.01(+0.17%)
Sep 05, 2017 5.960 6.060 5.860 5.880 566,211 -0.03(-0.51%)
Sep 01, 2017 5.920 5.950 5.880 5.910 518,729 +0.00(+0.00%)
Aug 31, 2017 5.740 6.060 5.740 5.910 1,164,676 +0.29(+5.16%)
Aug 30, 2017 5.650 5.690 5.580 5.620 294,992 -0.05(-0.88%)
Aug 29, 2017 5.640 5.690 5.550 5.670 369,805 -0.01(-0.18%)
Aug 28, 2017 5.860 5.910 5.640 5.680 572,749 -0.21(-3.57%)
Aug 25, 2017 5.930 5.940 5.860 5.890 291,303 -0.02(-0.34%)
Aug 24, 2017 5.830 5.930 5.830 5.910 380,858 +0.04(+0.68%)
Aug 23, 2017 5.760 5.900 5.680 5.870 549,898 +0.09(+1.56%)
Aug 22, 2017 5.720 5.820 5.710 5.780 264,251 +0.08(+1.40%)
Aug 21, 2017 5.750 5.770 5.670 5.700 333,362 -0.09(-1.55%)
Aug 18, 2017 5.750 5.880 5.700 5.790 367,522 +0.06(+1.05%)
Aug 17, 2017 5.740 5.880 5.680 5.730 486,058 -0.02(-0.35%)
Aug 16, 2017 5.870 5.960 5.740 5.750 533,677 -0.11(-1.88%)
Aug 15, 2017 5.710 5.950 5.700 5.860 622,241 +0.11(+1.91%)
Aug 14, 2017 5.850 5.910 5.710 5.750 570,007 -0.12(-2.04%)
Aug 11, 2017 5.530 5.920 5.530 5.870 973,709 +0.36(+6.53%)
Aug 10, 2017 5.670 5.720 5.500 5.510 559,509 -0.13(-2.30%)
Aug 09, 2017 5.650 5.720 5.600 5.640 574,397 +0.03(+0.53%)
Aug 08, 2017 5.580 5.770 5.570 5.610 589,931 +0.04(+0.72%)
Aug 04, 2017 5.550 5.650 5.500 5.570 995,834 +0.04(+0.72%)
Aug 03, 2017 5.850 5.870 5.490 5.530 1,275,704 -0.28(-4.82%)
Aug 02, 2017 6.020 6.040 5.780 5.810 1,068,070 -0.12(-2.02%)
Aug 01, 2017 6.040 6.080 5.900 5.930 681,704 -0.17(-2.79%)
Jul 31, 2017 6.360 6.360 6.030 6.100 592,528 -0.27(-4.24%)
Jul 28, 2017 6.460 6.630 6.310 6.370 936,156 -0.07(-1.09%)
Jul 27, 2017 6.250 6.470 6.240 6.440 850,398 +0.20(+3.21%)
Jul 26, 2017 6.300 6.440 6.210 6.240 895,544 -0.03(-0.48%)
Jul 25, 2017 6.210 6.300 6.180 6.270 733,051 +0.20(+3.29%)
Jul 24, 2017 6.180 6.180 6.030 6.070 527,867 -0.03(-0.49%)
Jul 21, 2017 6.190 6.190 6.050 6.100 656,733 -0.10(-1.61%)
Jul 20, 2017 6.410 6.455 6.100 6.200 1,262,922 -0.17(-2.67%)
Jul 19, 2017 6.120 6.380 6.090 6.370 667,186 +0.28(+4.60%)
Jul 18, 2017 6.100 6.130 6.020 6.090 380,270 +0.05(+0.83%)
Jul 17, 2017 6.070 6.120 6.020 6.040 345,603 +0.02(+0.33%)
Jul 14, 2017 6.090 6.100 6.000 6.020 483,199 -0.02(-0.33%)
Jul 13, 2017 5.890 6.100 5.860 6.040 784,156 +0.18(+3.07%)
Jul 12, 2017 5.850 6.020 5.770 5.860 995,482 +0.10(+1.74%)
Jul 11, 2017 5.700 5.780 5.600 5.760 906,183 +0.11(+1.95%)
Jul 10, 2017 5.550 5.680 5.475 5.650 695,435 +0.08(+1.44%)
Jul 07, 2017 5.670 5.700 5.330 5.570 1,568,242 -0.16(-2.79%)
Jul 06, 2017 5.790 5.910 5.700 5.730 709,852 -0.03(-0.52%)
Jul 05, 2017 6.030 6.040 5.660 5.760 826,119 -0.29(-4.79%)
Jul 04, 2017 6.160 6.160 6.040 6.050 212,901 -0.06(-0.98%)
Jul 03, 2017 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Jun 30, 2017 6.150 6.020 6.110 958,835 +0.07(+1.16%)
Jun 29, 2017 6.130 6.180 6.010 6.040 832,034 -0.04(-0.66%)
Jun 28, 2017 6.000 6.100 5.850 6.080 914,388 +0.12(+2.01%)
Jun 27, 2017 5.920 6.030 5.870 5.960 768,313 +0.11(+1.88%)
Jun 26, 2017 5.920 5.920 5.760 5.850 668,831 +0.00(+0.00%)
Jun 23, 2017 5.770 5.940 5.690 5.850 795,439 +0.12(+2.09%)
Jun 22, 2017 5.710 5.810 5.620 5.730 1,094,036 +0.15(+2.69%)
Jun 21, 2017 5.690 5.830 5.500 5.580 801,850 -0.07(-1.24%)
Jun 20, 2017 5.550 5.670 5.390 5.650 851,808 +0.00(+0.00%)
Jun 19, 2017 5.700 5.720 5.610 5.650 586,035 -0.07(-1.22%)
Jun 16, 2017 5.720 5.760 5.650 5.720 1,015,948 +0.00(+0.00%)
Jun 15, 2017 5.850 5.920 5.700 5.720 871,549 -0.15(-2.56%)
Jun 14, 2017 6.090 6.090 5.840 5.870 2,883,655 -0.23(-3.77%)
Jun 13, 2017 6.000 6.120 5.890 6.100 3,391,399 +0.13(+2.18%)
Jun 12, 2017 5.980 6.040 5.910 5.970 906,017 +0.09(+1.53%)
Jun 09, 2017 5.910 6.025 5.860 5.880 956,838 +0.00(+0.00%)
Jun 08, 2017 5.950 6.010 5.830 5.880 1,144,826 -0.08(-1.34%)
Jun 07, 2017 6.380 6.410 5.920 5.960 1,341,636 -0.46(-7.17%)
Jun 06, 2017 6.250 6.430 6.130 6.420 423,915 +0.20(+3.22%)
Jun 05, 2017 6.280 6.280 6.170 6.220 549,102 -0.04(-0.64%)
Jun 02, 2017 6.360 6.370 6.180 6.260 637,389 -0.17(-2.64%)
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.