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

Pacific Exploration & Production Corp (TSX: FEC )

8.650 +0.120 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 6.180 6.470 6.080 6.320 241,910 +0.05(+0.80%)
Apr 29, 2021 6.350 6.630 6.220 6.270 165,401 -0.04(-0.63%)
Apr 28, 2021 6.090 6.330 5.980 6.310 302,056 +0.25(+4.13%)
Apr 27, 2021 6.200 6.370 6.060 6.060 196,159 -0.14(-2.26%)
Apr 26, 2021 6.140 6.250 5.940 6.200 203,759 +0.01(+0.16%)
Apr 23, 2021 6.200 6.330 6.180 6.190 191,201 -0.01(-0.16%)
Apr 22, 2021 6.460 6.500 6.150 6.200 308,339 -0.15(-2.36%)
Apr 21, 2021 6.120 6.460 6.120 6.350 92,742 +0.10(+1.60%)
Apr 20, 2021 6.480 6.500 6.190 6.250 151,534 -0.25(-3.85%)
Apr 19, 2021 6.670 6.670 6.370 6.500 83,143 -0.07(-1.07%)
Apr 16, 2021 6.610 6.610 6.450 6.570 116,403 -0.01(-0.15%)
Apr 15, 2021 6.710 6.770 6.530 6.580 126,155 -0.16(-2.37%)
Apr 14, 2021 6.510 7.100 6.510 6.740 242,752 +0.14(+2.12%)
Apr 13, 2021 6.390 6.640 6.280 6.600 121,669 +0.22(+3.45%)
Apr 12, 2021 6.660 6.720 6.360 6.380 102,882 -0.25(-3.77%)
Apr 09, 2021 6.720 6.850 6.590 6.630 64,871 -0.11(-1.63%)
Apr 08, 2021 6.600 6.810 6.490 6.740 105,207 +0.09(+1.35%)
Apr 07, 2021 6.590 6.790 6.590 6.650 91,134 -0.05(-0.75%)
Apr 06, 2021 6.890 6.920 6.650 6.700 113,844 -0.04(-0.59%)
Apr 05, 2021 6.710 6.790 6.590 6.740 138,231 +0.01(+0.15%)
Apr 01, 2021 6.730 6.730 6.730 0 +0.32(+4.99%)
Mar 31, 2021 6.350 6.480 6.320 6.410 166,543 +0.05(+0.79%)
Mar 30, 2021 6.150 6.440 6.130 6.360 124,401 +0.11(+1.76%)
Mar 29, 2021 6.110 6.360 6.110 6.250 163,352 -0.06(-0.95%)
Mar 26, 2021 6.340 6.410 6.230 6.310 131,120 +0.07(+1.12%)
Mar 25, 2021 5.990 6.280 5.870 6.240 171,748 +0.09(+1.46%)
Mar 24, 2021 6.070 6.320 6.070 6.150 151,408 +0.16(+2.67%)
Mar 23, 2021 6.070 6.150 5.930 5.990 152,242 -0.27(-4.31%)
Mar 22, 2021 6.020 6.320 6.020 6.260 183,068 +0.16(+2.62%)
Mar 19, 2021 6.000 6.200 5.900 6.100 823,975 -0.09(-1.45%)
Mar 18, 2021 6.650 6.670 6.170 6.190 250,240 -0.51(-7.61%)
Mar 17, 2021 6.850 6.900 6.670 6.700 243,992 -0.11(-1.62%)
Mar 16, 2021 6.700 6.910 6.570 6.810 1,090,277 +0.03(+0.44%)
Mar 15, 2021 6.310 6.810 6.240 6.780 232,310 +0.35(+5.44%)
Mar 12, 2021 6.350 6.530 6.220 6.430 196,793 +0.19(+3.04%)
Mar 11, 2021 6.400 6.520 6.180 6.240 328,792 -0.14(-2.19%)
Mar 10, 2021 6.390 6.480 6.230 6.380 128,650 +0.04(+0.63%)
Mar 09, 2021 6.400 6.500 6.290 6.340 141,791 -0.14(-2.16%)
Mar 08, 2021 7.080 7.110 6.460 6.480 264,466 -0.56(-7.95%)
Mar 05, 2021 7.020 7.200 6.890 7.040 374,303 +0.24(+3.53%)
Mar 04, 2021 6.440 6.940 6.420 6.800 364,715 +0.23(+3.50%)
Mar 03, 2021 6.250 6.610 6.250 6.570 355,858 +0.34(+5.46%)
Mar 02, 2021 6.260 6.360 6.150 6.230 222,788 -0.03(-0.48%)
Mar 01, 2021 6.470 6.610 6.180 6.260 312,997 -0.06(-0.95%)
Feb 26, 2021 6.200 6.420 6.070 6.320 200,551 -0.03(-0.47%)
Feb 25, 2021 6.690 6.700 6.300 6.350 459,041 -0.26(-3.93%)
Feb 24, 2021 6.400 6.880 6.400 6.610 385,440 +0.26(+4.09%)
Feb 23, 2021 6.300 6.410 6.040 6.350 249,561 +0.04(+0.63%)
Feb 22, 2021 5.810 6.330 5.810 6.310 385,429 +0.42(+7.13%)
Feb 19, 2021 5.880 5.890 5.760 5.890 154,329 +0.06(+1.03%)
Feb 18, 2021 5.900 5.990 5.750 5.830 243,926 -0.10(-1.69%)
Feb 17, 2021 5.680 5.970 5.620 5.930 361,793 +0.13(+2.24%)
Feb 16, 2021 5.330 6.170 5.330 5.800 863,342 +0.56(+10.69%)
Feb 12, 2021 5.240 5.240 5.240 0 +0.37(+7.60%)
Feb 11, 2021 4.940 5.000 4.840 4.870 243,198 -0.05(-1.02%)
Feb 10, 2021 4.650 4.950 4.610 4.920 338,111 +0.30(+6.49%)
Feb 09, 2021 4.650 4.650 4.420 4.620 336,016 -0.07(-1.49%)
Feb 08, 2021 4.510 4.690 4.480 4.690 188,814 +0.22(+4.92%)
Feb 05, 2021 4.270 4.480 4.260 4.470 202,935 +0.23(+5.42%)
Feb 04, 2021 4.290 4.290 4.100 4.240 156,206 +0.08(+1.92%)
Feb 03, 2021 3.990 4.200 3.960 4.160 197,727 +0.19(+4.79%)
Feb 02, 2021 4.100 4.160 3.890 3.970 198,994 +0.01(+0.25%)
Feb 01, 2021 3.740 4.010 3.740 3.960 180,388 +0.24(+6.45%)
Jan 29, 2021 3.640 3.770 3.640 3.720 260,864 +0.03(+0.81%)
Jan 28, 2021 3.710 3.760 3.630 3.690 175,551 -0.01(-0.27%)
Jan 27, 2021 3.540 3.750 3.460 3.700 222,791 +0.09(+2.49%)
Jan 26, 2021 3.880 3.900 3.560 3.610 245,482 -0.23(-5.99%)
Jan 25, 2021 3.980 4.000 3.770 3.840 228,313 -0.16(-4.00%)
Jan 22, 2021 4.070 4.130 3.920 4.000 182,632 -0.16(-3.85%)
Jan 21, 2021 4.240 4.290 4.050 4.160 254,172 -0.09(-2.12%)
Jan 20, 2021 4.170 4.370 4.170 4.250 231,901 +0.08(+1.92%)
Jan 19, 2021 3.970 4.210 3.940 4.170 276,042 +0.23(+5.84%)
Jan 18, 2021 4.070 4.160 3.890 3.940 228,208 -0.16(-3.90%)
Jan 15, 2021 4.070 4.150 4.020 4.100 199,754 -0.06(-1.44%)
Jan 14, 2021 3.870 4.200 3.840 4.160 360,224 +0.27(+6.94%)
Jan 13, 2021 3.880 3.920 3.760 3.890 172,387 -0.05(-1.27%)
Jan 12, 2021 3.820 3.980 3.750 3.940 258,977 +0.14(+3.68%)
Jan 11, 2021 3.630 3.820 3.630 3.800 184,647 +0.07(+1.88%)
Jan 08, 2021 3.790 3.820 3.570 3.730 373,272 +0.03(+0.81%)
Jan 07, 2021 3.620 3.760 3.590 3.700 210,890 +0.12(+3.35%)
Jan 06, 2021 3.600 3.760 3.530 3.580 332,968 +0.06(+1.70%)
Jan 05, 2021 3.220 3.670 3.160 3.520 559,969 +0.31(+9.66%)
Jan 04, 2021 3.230 3.400 3.200 3.210 280,781 +0.00(+0.00%)
Dec 31, 2020 3.210 3.210 3.210 0 -0.03(-0.93%)
Dec 30, 2020 3.230 3.420 3.200 3.240 295,404 +0.01(+0.31%)
Dec 29, 2020 3.230 3.380 3.170 3.230 227,150 +0.00(+0.00%)
Dec 24, 2020 3.230 3.230 3.230 0 -0.05(-1.52%)
Dec 23, 2020 3.090 3.290 3.090 3.280 303,986 +0.20(+6.49%)
Dec 22, 2020 3.220 3.330 3.060 3.080 311,854 -0.14(-4.35%)
Dec 21, 2020 3.410 3.460 3.170 3.220 487,246 -0.39(-10.80%)
Dec 18, 2020 3.560 3.700 3.470 3.610 334,142 +0.06(+1.69%)
Dec 17, 2020 3.320 3.590 3.280 3.550 457,616 +0.23(+6.93%)
Dec 16, 2020 3.450 3.480 3.290 3.320 212,725 -0.11(-3.21%)
Dec 15, 2020 3.410 3.590 3.380 3.430 486,024 +0.03(+0.88%)
Dec 14, 2020 3.530 3.620 3.330 3.400 494,169 -0.07(-2.02%)
Dec 11, 2020 3.440 3.500 3.380 3.470 287,918 +0.03(+0.87%)
Dec 10, 2020 3.200 3.530 3.190 3.440 587,332 +0.22(+6.83%)
Dec 09, 2020 3.370 3.410 3.120 3.220 725,649 -0.07(-2.13%)
Dec 08, 2020 3.010 3.330 3.010 3.290 517,724 +0.26(+8.58%)
Dec 07, 2020 3.020 3.150 2.950 3.030 598,882 -0.04(-1.30%)
Dec 04, 2020 2.730 3.160 2.730 3.070 588,790 +0.37(+13.70%)
Dec 03, 2020 2.740 2.780 2.660 2.700 301,613 -0.02(-0.74%)
Dec 02, 2020 2.560 2.830 2.560 2.720 725,305 +0.21(+8.37%)
Dec 01, 2020 2.850 2.940 2.460 2.510 996,730 -0.28(-10.04%)
Nov 30, 2020 3.360 3.360 2.790 2.790 2,259,443 -0.48(-14.68%)
Nov 27, 2020 3.060 3.320 3.060 3.270 337,541 +0.15(+4.81%)
Nov 26, 2020 3.100 3.170 3.050 3.120 157,956 +0.02(+0.65%)
Nov 25, 2020 3.200 3.210 2.980 3.100 300,344 +0.09(+2.99%)
Nov 24, 2020 3.060 3.270 2.940 3.010 687,772 +0.11(+3.79%)
Nov 23, 2020 2.500 2.920 2.500 2.900 363,226 +0.41(+16.47%)
Nov 20, 2020 2.670 2.670 2.460 2.490 85,310 -0.07(-2.73%)
Nov 19, 2020 2.440 2.580 2.410 2.560 137,916 +0.10(+4.07%)
Nov 18, 2020 2.500 2.660 2.460 2.460 220,091 -0.01(-0.40%)
Nov 17, 2020 2.370 2.500 2.340 2.470 164,623 +0.06(+2.49%)
Nov 16, 2020 2.250 2.440 2.240 2.410 269,859 +0.24(+11.06%)
Nov 13, 2020 2.110 2.190 2.110 2.170 78,790 +0.05(+2.36%)
Nov 12, 2020 2.240 2.260 2.110 2.120 122,703 -0.15(-6.61%)
Nov 11, 2020 2.400 2.430 2.230 2.270 210,242 -0.10(-4.22%)
Nov 10, 2020 2.360 2.390 2.290 2.370 126,747 +0.04(+1.72%)
Nov 09, 2020 2.160 2.420 2.160 2.330 711,345 +0.26(+12.56%)
Nov 06, 2020 2.160 2.160 2.020 2.070 123,439 -0.02(-0.96%)
Nov 05, 2020 2.010 2.100 2.010 2.090 137,260 +0.06(+2.96%)
Nov 04, 2020 2.350 2.350 2.030 2.030 145,998 -0.20(-8.97%)
Nov 03, 2020 2.230 2.310 2.200 2.230 91,473 +0.01(+0.45%)
Nov 02, 2020 2.150 2.240 2.100 2.220 119,781 +0.07(+3.26%)
Oct 30, 2020 2.080 2.150 2.030 2.150 122,241 +0.10(+4.88%)
Oct 29, 2020 2.050 2.150 2.030 2.050 82,622 -0.01(-0.49%)
Oct 28, 2020 2.070 2.090 2.010 2.060 123,627 -0.10(-4.63%)
Oct 27, 2020 2.210 2.210 2.140 2.160 87,040 -0.02(-0.92%)
Oct 26, 2020 2.250 2.250 2.140 2.180 127,322 -0.11(-4.80%)
Oct 23, 2020 2.370 2.430 2.290 2.290 124,825 -0.07(-2.97%)
Oct 22, 2020 2.250 2.380 2.240 2.360 166,075 +0.12(+5.36%)
Oct 21, 2020 2.220 2.300 2.200 2.240 115,247 +0.02(+0.90%)
Oct 20, 2020 2.260 2.280 2.200 2.220 183,355 -0.02(-0.89%)
Oct 19, 2020 2.290 2.320 2.220 2.240 120,131 -0.04(-1.75%)
Oct 16, 2020 2.170 2.310 2.170 2.280 141,046 +0.05(+2.24%)
Oct 15, 2020 2.200 2.230 2.110 2.230 138,872 +0.02(+0.90%)
Oct 14, 2020 2.190 2.270 2.190 2.210 96,428 -0.02(-0.90%)
Oct 13, 2020 2.280 2.310 2.200 2.230 67,289 -0.04(-1.76%)
Oct 09, 2020 2.270 2.270 2.270 0 -0.06(-2.58%)
Oct 08, 2020 2.170 2.360 2.170 2.330 166,963 +0.13(+5.91%)
Oct 07, 2020 2.300 2.300 2.180 2.200 161,228 -0.06(-2.65%)
Oct 06, 2020 2.400 2.500 2.240 2.260 262,042 -0.12(-5.04%)
Oct 05, 2020 2.220 2.380 2.220 2.380 95,571 +0.25(+11.74%)
Oct 02, 2020 2.130 2.170 2.040 2.130 154,216 -0.04(-1.84%)
Oct 01, 2020 2.140 2.170 2.110 2.170 74,109 +0.04(+1.88%)
Sep 30, 2020 2.190 2.240 2.110 2.130 161,749 -0.09(-4.05%)
Sep 29, 2020 2.270 2.340 2.200 2.220 74,840 -0.08(-3.48%)
Sep 28, 2020 2.370 2.410 2.290 2.300 41,001 -0.05(-2.13%)
Sep 25, 2020 2.280 2.360 2.200 2.350 95,172 +0.05(+2.17%)
Sep 24, 2020 2.310 2.400 2.260 2.300 61,255 -0.02(-0.86%)
Sep 23, 2020 2.400 2.480 2.300 2.320 106,107 -0.05(-2.11%)
Sep 22, 2020 2.480 2.520 2.350 2.370 50,521 -0.10(-4.05%)
Sep 21, 2020 2.750 2.750 2.470 2.470 115,485 -0.41(-14.24%)
Sep 18, 2020 2.460 2.880 2.400 2.880 598,050 +0.45(+18.52%)
Sep 17, 2020 2.540 2.560 2.430 2.430 67,501 -0.11(-4.33%)
Sep 16, 2020 2.320 2.540 2.320 2.540 136,193 +0.19(+8.09%)
Sep 15, 2020 2.320 2.410 2.320 2.350 103,441 +0.06(+2.62%)
Sep 14, 2020 2.250 2.330 2.130 2.290 112,921 +0.03(+1.33%)
Sep 11, 2020 2.300 2.340 2.210 2.260 69,580 -0.04(-1.74%)
Sep 10, 2020 2.470 2.470 2.280 2.300 108,465 -0.13(-5.35%)
Sep 09, 2020 2.460 2.470 2.400 2.430 69,800 +0.00(+0.00%)
Sep 08, 2020 2.540 2.580 2.380 2.430 191,390 -0.16(-6.18%)
Sep 04, 2020 2.590 2.590 2.590 0 -0.08(-3.00%)
Sep 03, 2020 2.700 2.770 2.650 2.670 130,500 -0.06(-2.20%)
Sep 02, 2020 2.810 2.810 2.700 2.730 93,833 -0.03(-1.09%)
Sep 01, 2020 2.730 2.770 2.710 2.760 82,180 +0.03(+1.10%)
Aug 31, 2020 2.820 2.850 2.700 2.730 117,571 -0.08(-2.85%)
Aug 28, 2020 2.740 2.850 2.740 2.810 60,295 +0.07(+2.55%)
Aug 27, 2020 2.820 2.830 2.700 2.740 153,119 -0.08(-2.84%)
Aug 26, 2020 2.890 2.910 2.820 2.820 86,604 -0.09(-3.09%)
Aug 25, 2020 2.890 2.990 2.820 2.910 127,895 +0.04(+1.39%)
Aug 24, 2020 2.740 2.920 2.740 2.870 128,382 +0.14(+5.13%)
Aug 21, 2020 2.850 2.850 2.710 2.730 271,182 -0.12(-4.21%)
Aug 20, 2020 2.910 2.920 2.850 2.850 169,748 -0.10(-3.39%)
Aug 19, 2020 3.010 3.040 2.920 2.950 151,356 -0.07(-2.32%)
Aug 18, 2020 3.120 3.210 3.020 3.020 188,316 -0.08(-2.58%)
Aug 17, 2020 3.180 3.220 3.070 3.100 91,213 -0.06(-1.90%)
Aug 14, 2020 2.900 3.180 2.860 3.160 275,442 +0.27(+9.34%)
Aug 13, 2020 2.890 3.000 2.870 2.890 210,131 -0.02(-0.69%)
Aug 12, 2020 2.910 2.930 2.820 2.910 145,253 +0.05(+1.75%)
Aug 11, 2020 3.000 3.070 2.860 2.860 368,055 -0.09(-3.05%)
Aug 10, 2020 2.900 3.020 2.900 2.950 166,126 +0.04(+1.37%)
Aug 07, 2020 2.850 2.980 2.820 2.910 142,629 -0.03(-1.02%)
Aug 06, 2020 2.910 2.950 2.890 2.940 73,333 +0.05(+1.73%)
Aug 05, 2020 2.900 3.050 2.870 2.890 315,263 +0.09(+3.21%)
Aug 04, 2020 2.850 2.890 2.780 2.800 113,446 +0.04(+1.45%)
Jul 31, 2020 2.760 2.760 2.760 0 -0.09(-3.16%)
Jul 30, 2020 2.910 2.910 2.790 2.850 134,318 -0.10(-3.39%)
Jul 29, 2020 3.030 3.050 2.910 2.950 176,665 -0.08(-2.64%)
Jul 28, 2020 3.060 3.090 2.990 3.030 125,754 -0.04(-1.30%)
Jul 27, 2020 3.170 3.170 3.060 3.070 129,896 -0.08(-2.54%)
Jul 24, 2020 3.180 3.260 3.140 3.150 179,788 -0.09(-2.78%)
Jul 23, 2020 3.280 3.400 3.130 3.240 192,052 -0.03(-0.92%)
Jul 22, 2020 3.310 3.340 3.230 3.270 80,828 -0.06(-1.80%)
Jul 21, 2020 3.200 3.380 3.190 3.330 229,623 +0.18(+5.71%)
Jul 20, 2020 3.180 3.200 3.010 3.150 155,291 -0.07(-2.17%)
Jul 17, 2020 3.230 3.290 3.200 3.220 88,198 -0.05(-1.53%)
Jul 16, 2020 3.280 3.370 3.240 3.270 73,461 -0.07(-2.10%)
Jul 15, 2020 3.400 3.400 3.270 3.340 209,310 +0.05(+1.52%)
Jul 14, 2020 3.360 3.360 3.210 3.290 100,818 -0.06(-1.79%)
Jul 13, 2020 3.360 3.410 3.240 3.350 123,896 +0.03(+0.90%)
Jul 10, 2020 3.200 3.350 3.150 3.320 116,805 +0.09(+2.79%)
Jul 09, 2020 3.200 3.250 3.120 3.230 66,940 +0.04(+1.25%)
Jul 08, 2020 3.250 3.330 3.140 3.190 102,903 -0.06(-1.85%)
Jul 07, 2020 3.360 3.360 3.250 3.250 162,821 -0.14(-4.13%)
Jul 06, 2020 3.400 3.530 3.380 3.390 48,727 +0.01(+0.30%)
Jul 03, 2020 3.390 3.480 3.370 3.380 38,213 +0.01(+0.30%)
Jul 02, 2020 3.420 3.460 3.300 3.370 159,800 -0.03(-0.88%)
Jun 30, 2020 3.400 3.400 3.400 0 -0.06(-1.73%)
Jun 29, 2020 3.340 3.550 3.280 3.460 113,669 +0.11(+3.28%)
Jun 26, 2020 3.560 3.560 3.320 3.350 250,877 -0.29(-7.97%)
Jun 25, 2020 3.530 3.750 3.500 3.640 263,103 -0.10(-2.67%)
Jun 24, 2020 3.900 3.910 3.670 3.740 204,267 -0.24(-6.03%)
Jun 23, 2020 4.210 4.240 3.960 3.980 334,894 -0.16(-3.86%)
Jun 22, 2020 4.030 4.160 3.960 4.140 537,039 +0.07(+1.72%)
Jun 19, 2020 3.990 4.210 3.850 4.070 2,692,598 +0.18(+4.63%)
Jun 18, 2020 3.830 3.990 3.750 3.890 190,265 -0.03(-0.77%)
Jun 17, 2020 4.210 4.210 3.860 3.920 261,784 -0.22(-5.31%)
Jun 16, 2020 4.400 4.530 4.130 4.140 254,915 +0.00(+0.00%)
Jun 15, 2020 4.090 4.280 3.830 4.140 1,350,133 -0.17(-3.94%)
Jun 12, 2020 4.600 4.650 4.100 4.310 292,571 +0.03(+0.70%)
Jun 11, 2020 4.800 4.930 4.150 4.280 414,214 -0.93(-17.85%)
Jun 10, 2020 5.290 5.480 4.810 5.210 182,021 -0.08(-1.51%)
Jun 09, 2020 5.620 5.620 5.170 5.290 318,828 -0.25(-4.51%)
Jun 08, 2020 5.520 5.580 5.180 5.540 331,362 +0.43(+8.41%)
Jun 05, 2020 4.530 5.150 4.500 5.110 537,335 +0.76(+17.47%)
Jun 04, 2020 4.500 4.510 4.260 4.350 2,610,425 -0.04(-0.91%)
Jun 03, 2020 3.970 4.470 3.950 4.390 331,168 +0.49(+12.56%)
Jun 02, 2020 3.820 4.050 3.800 3.900 269,104 +0.16(+4.28%)
Jun 01, 2020 3.590 3.850 3.590 3.740 261,068 +0.21(+5.95%)
May 29, 2020 3.670 3.680 3.500 3.530 538,952 -0.15(-4.08%)
May 28, 2020 3.690 3.790 3.630 3.680 63,552 -0.05(-1.34%)
May 27, 2020 3.890 3.920 3.600 3.730 182,001 -0.19(-4.85%)
May 26, 2020 3.970 4.000 3.820 3.920 162,198 +0.04(+1.03%)
May 25, 2020 3.920 3.950 3.800 3.880 61,329 +0.07(+1.84%)
May 22, 2020 4.000 4.000 3.720 3.810 213,567 -0.21(-5.22%)
May 21, 2020 4.110 4.350 3.870 4.020 263,620 -0.08(-1.95%)
May 20, 2020 3.420 4.150 3.420 4.100 423,606 +0.75(+22.39%)
May 19, 2020 3.320 3.470 3.100 3.350 235,463 +0.15(+4.69%)
May 15, 2020 3.200 3.200 3.200 0 -0.12(-3.61%)
May 14, 2020 3.680 3.680 3.310 3.320 165,118 -0.35(-9.54%)
May 13, 2020 4.250 4.360 3.610 3.670 907,552 -0.63(-14.65%)
May 12, 2020 4.180 4.330 4.170 4.300 117,050 +0.19(+4.62%)
May 11, 2020 4.130 4.140 4.000 4.110 130,638 +0.05(+1.23%)
May 08, 2020 4.000 4.230 3.950 4.060 91,152 +0.10(+2.53%)
May 07, 2020 4.170 4.270 3.920 3.960 107,226 -0.12(-2.94%)
May 06, 2020 4.290 4.380 4.080 4.080 103,176 -0.24(-5.56%)
May 05, 2020 4.650 4.770 4.270 4.320 119,387 -0.13(-2.92%)
May 04, 2020 4.060 4.500 4.060 4.450 156,882 +0.23(+5.45%)
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.