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

Transglobe Energy Cp (NQ: TGA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 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 29, 2005 4.228 4.344 3.879 4.018 826,993 -0.20(-4.78%)
Apr 28, 2005 4.235 4.328 4.189 4.220 576,381 -0.25(-5.56%)
Apr 27, 2005 4.771 4.848 4.421 4.468 1,071,031 -0.26(-5.57%)
Apr 26, 2005 4.600 4.763 4.577 4.732 894,932 +0.12(+2.69%)
Apr 25, 2005 4.453 4.724 4.453 4.608 1,165,010 +0.17(+3.85%)
Apr 22, 2005 4.344 4.569 4.344 4.437 1,020,882 +0.34(+8.33%)
Apr 21, 2005 3.879 4.111 3.879 4.096 548,407 +0.11(+2.72%)
Apr 20, 2005 4.127 4.359 3.941 3.987 939,923 -0.09(-2.10%)
Apr 19, 2005 3.739 4.088 3.739 4.072 702,074 +0.31(+8.25%)
Apr 18, 2005 4.220 4.220 3.685 3.762 1,286,578 -0.43(-10.19%)
Apr 15, 2005 4.228 4.266 4.072 4.189 606,290 -0.12(-2.70%)
Apr 14, 2005 4.352 4.460 4.274 4.305 491,297 -0.09(-2.12%)
Apr 13, 2005 4.429 4.507 4.259 4.398 832,279 -0.07(-1.56%)
Apr 12, 2005 4.685 4.685 4.453 4.468 563,877 -0.19(-4.16%)
Apr 11, 2005 4.771 4.771 4.553 4.662 685,057 -0.15(-3.06%)
Apr 08, 2005 4.926 4.949 4.771 4.809 376,949 -0.12(-2.36%)
Apr 07, 2005 5.073 5.120 4.879 4.926 339,048 -0.10(-2.01%)
Apr 06, 2005 4.833 5.127 4.802 5.027 467,705 +0.15(+3.02%)
Apr 05, 2005 4.964 4.964 4.771 4.879 542,477 -0.14(-2.78%)
Apr 04, 2005 5.135 5.158 5.003 5.019 428,128 -0.12(-2.27%)
Apr 01, 2005 5.166 5.213 5.011 5.135 555,497 +0.16(+3.28%)
Mar 31, 2005 4.639 5.073 4.639 4.972 889,646 +0.35(+7.55%)
Mar 30, 2005 4.592 4.646 4.297 4.623 1,215,416 -0.02(-0.50%)
Mar 29, 2005 4.771 4.926 4.646 4.646 512,439 -0.12(-2.44%)
Mar 28, 2005 4.848 4.949 4.763 4.763 235,142 -0.09(-1.76%)
Mar 24, 2005 4.848 5.019 4.740 4.848 418,589 -0.06(-1.26%)
Mar 23, 2005 5.158 5.158 4.794 4.910 879,075 -0.26(-5.10%)
Mar 22, 2005 5.166 5.352 5.158 5.174 462,678 -0.04(-0.74%)
Mar 21, 2005 5.352 5.484 5.197 5.213 1,200,591 -0.10(-1.90%)
Mar 18, 2005 5.112 5.314 5.042 5.314 886,166 +0.29(+5.71%)
Mar 17, 2005 4.740 5.027 4.740 5.027 1,292,121 +0.33(+6.93%)
Mar 16, 2005 4.538 4.724 4.111 4.701 1,660,691 +0.09(+2.02%)
Mar 15, 2005 5.003 5.034 4.553 4.608 1,554,722 -0.29(-5.86%)
Mar 14, 2005 5.081 5.158 4.809 4.895 545,699 -0.18(-3.52%)
Mar 11, 2005 4.825 5.158 4.577 5.073 1,450,429 +0.19(+3.97%)
Mar 10, 2005 5.647 5.647 4.732 4.879 2,103,903 -0.68(-12.27%)
Mar 09, 2005 5.376 5.779 5.360 5.562 1,231,531 +0.22(+4.06%)
Mar 08, 2005 5.166 5.500 5.166 5.345 882,814 +0.14(+2.68%)
Mar 07, 2005 5.546 5.546 5.058 5.205 2,037,382 -0.34(-6.15%)
Mar 04, 2005 5.748 5.888 5.438 5.546 1,612,734 -0.23(-4.03%)
Mar 03, 2005 5.973 6.027 5.704 5.779 827,380 -0.19(-3.25%)
Mar 02, 2005 5.942 6.190 5.872 5.973 1,000,772 +0.04(+0.65%)
Mar 01, 2005 5.476 6.027 5.430 5.934 1,414,462 +0.23(+4.08%)
Feb 28, 2005 7.105 7.664 4.964 5.701 6,361,213 -1.27(-18.24%)
Feb 25, 2005 6.586 6.974 6.361 6.974 899,057 +0.40(+6.01%)
Feb 24, 2005 6.624 6.756 6.400 6.578 656,438 -0.02(-0.35%)
Feb 23, 2005 6.787 6.787 6.322 6.601 1,298,051 +0.02(+0.35%)
Feb 22, 2005 7.214 7.447 6.438 6.578 2,440,630 +0.61(+10.27%)
Feb 18, 2005 5.639 5.965 5.624 5.965 964,804 +0.44(+8.01%)
Feb 17, 2005 5.368 5.632 5.321 5.523 693,952 +0.22(+4.09%)
Feb 16, 2005 5.252 5.314 5.213 5.306 382,234 +0.05(+0.89%)
Feb 15, 2005 5.267 5.283 5.151 5.259 359,030 +0.06(+1.19%)
Feb 14, 2005 5.151 5.314 5.143 5.197 299,986 +0.06(+1.21%)
Feb 11, 2005 5.096 5.158 5.042 5.135 265,566 +0.05(+0.91%)
Feb 10, 2005 4.957 5.089 4.949 5.089 387,004 +0.16(+3.14%)
Feb 09, 2005 4.964 5.096 4.794 4.933 646,898 -0.05(-0.93%)
Feb 08, 2005 5.236 5.236 4.856 4.980 976,278 -0.26(-4.89%)
Feb 07, 2005 5.430 5.453 5.200 5.236 694,855 -0.10(-1.89%)
Feb 04, 2005 5.213 5.430 5.205 5.337 649,348 +0.09(+1.62%)
Feb 03, 2005 5.213 5.275 5.166 5.252 498,903 +0.06(+1.20%)
Feb 02, 2005 5.003 5.228 4.848 5.189 630,268 +0.25(+5.02%)
Feb 01, 2005 5.042 5.259 4.887 4.941 1,546,343 -0.06(-1.24%)
Jan 31, 2005 4.654 5.027 4.654 5.003 987,235 +0.36(+7.86%)
Jan 28, 2005 4.608 4.654 4.530 4.639 303,080 +0.03(+0.67%)
Jan 27, 2005 4.553 4.662 4.484 4.608 425,292 +0.03(+0.68%)
Jan 26, 2005 4.608 4.608 4.538 4.577 338,403 -0.04(-0.84%)
Jan 25, 2005 4.615 4.646 4.460 4.615 443,469 +0.01(+0.17%)
Jan 24, 2005 4.646 4.809 4.592 4.608 1,039,833 +0.03(+0.68%)
Jan 21, 2005 4.421 4.670 4.414 4.577 618,408 +0.14(+3.15%)
Jan 20, 2005 4.421 4.499 4.336 4.437 389,969 -0.02(-0.52%)
Jan 19, 2005 4.538 4.608 4.344 4.460 465,514 -0.04(-0.86%)
Jan 18, 2005 4.538 4.740 4.274 4.499 1,738,427 +0.05(+1.22%)
Jan 14, 2005 4.072 4.460 3.956 4.445 1,602,679 +0.40(+9.98%)
Jan 13, 2005 4.018 4.111 3.910 4.041 962,484 +0.16(+3.99%)
Jan 12, 2005 3.654 3.886 3.654 3.886 359,416 +0.25(+6.82%)
Jan 11, 2005 3.661 3.700 3.576 3.638 206,651 +0.02(+0.43%)
Jan 10, 2005 3.568 3.731 3.568 3.623 346,525 +0.09(+2.41%)
Jan 07, 2005 3.723 3.785 3.537 3.537 295,087 -0.14(-3.80%)
Jan 06, 2005 3.591 3.685 3.545 3.677 369,601 +0.06(+1.72%)
Jan 05, 2005 3.685 3.716 3.514 3.615 372,695 -0.07(-1.89%)
Jan 04, 2005 3.863 3.863 3.607 3.685 338,790 -0.10(-2.66%)
Jan 03, 2005 4.088 4.103 3.491 3.785 1,007,475 -0.19(-4.69%)
Dec 31, 2004 3.964 3.972 3.917 3.972 152,893 +0.03(+0.79%)
Dec 30, 2004 3.925 3.972 3.840 3.941 136,650 +0.02(+0.40%)
Dec 29, 2004 3.816 3.979 3.809 3.925 217,609 +0.10(+2.64%)
Dec 28, 2004 3.840 3.855 3.778 3.824 149,413 +0.04(+1.02%)
Dec 27, 2004 3.809 3.832 3.762 3.785 234,239 -0.09(-2.40%)
Dec 23, 2004 3.770 3.995 3.739 3.879 142,065 +0.05(+1.21%)
Dec 22, 2004 4.072 4.072 3.723 3.832 488,590 -0.19(-4.63%)
Dec 21, 2004 3.956 4.034 3.933 4.018 171,199 +0.08(+1.97%)
Dec 20, 2004 3.917 3.995 3.910 3.941 204,846 +0.02(+0.59%)
Dec 17, 2004 4.034 4.034 3.879 3.917 467,834 -0.04(-0.98%)
Dec 16, 2004 3.956 4.018 3.894 3.956 358,256 +0.06(+1.59%)
Dec 15, 2004 3.692 3.917 3.692 3.894 597,523 +0.20(+5.46%)
Dec 14, 2004 3.654 3.747 3.654 3.692 189,634 +0.00(+0.00%)
Dec 13, 2004 3.754 3.770 3.661 3.692 307,077 -0.01(-0.21%)
Dec 10, 2004 3.669 3.871 3.646 3.700 503,286 +0.09(+2.58%)
Dec 09, 2004 3.529 3.685 3.436 3.607 417,299 +0.09(+2.42%)
Dec 08, 2004 3.413 3.529 3.165 3.522 1,084,438 -0.01(-0.22%)
Dec 07, 2004 3.879 3.910 3.514 3.529 669,845 -0.34(-8.82%)
Dec 06, 2004 3.871 3.979 3.824 3.871 397,962 +0.02(+0.60%)
Dec 03, 2004 3.723 3.948 3.692 3.847 444,758 -0.02(-0.60%)
Dec 02, 2004 4.127 4.142 3.747 3.871 1,404,535 -0.29(-6.90%)
Dec 01, 2004 4.259 4.282 4.080 4.158 711,485 -0.07(-1.65%)
Nov 30, 2004 4.406 4.491 4.127 4.228 1,695,498 -0.12(-2.68%)
Nov 29, 2004 3.879 4.608 3.871 4.344 2,948,300 +0.66(+17.89%)
Nov 26, 2004 3.398 3.685 3.374 3.685 856,773 +0.35(+10.47%)
Nov 24, 2004 3.297 3.343 3.250 3.336 421,296 +0.08(+2.38%)
Nov 23, 2004 3.250 3.405 3.219 3.258 805,464 +0.05(+1.69%)
Nov 22, 2004 3.017 3.219 2.994 3.204 525,717 +0.23(+7.83%)
Nov 19, 2004 2.963 2.994 2.909 2.971 232,305 +0.05(+1.59%)
Nov 18, 2004 2.948 3.002 2.909 2.924 259,378 +0.00(+0.00%)
Nov 17, 2004 2.816 2.924 2.793 2.924 369,472 +0.08(+2.72%)
Nov 16, 2004 2.800 2.870 2.800 2.847 328,348 -0.01(-0.27%)
Nov 15, 2004 2.924 2.924 2.761 2.855 429,933 -0.08(-2.65%)
Nov 12, 2004 2.878 2.932 2.870 2.932 241,716 +0.04(+1.34%)
Nov 11, 2004 2.940 2.971 2.870 2.893 278,457 -0.08(-2.61%)
Nov 10, 2004 3.010 3.010 2.886 2.971 178,161 +0.00(+0.00%)
Nov 09, 2004 3.041 3.041 2.940 2.971 314,811 -0.09(-2.79%)
Nov 08, 2004 3.025 3.095 3.010 3.056 305,401 +0.02(+0.77%)
Nov 05, 2004 2.986 3.103 2.971 3.033 240,943 +0.02(+0.51%)
Nov 04, 2004 3.010 3.025 2.831 3.017 777,876 -0.01(-0.26%)
Nov 03, 2004 2.948 3.049 2.932 3.025 265,437 +0.09(+3.17%)
Nov 02, 2004 2.940 2.948 2.909 2.932 249,967 -0.02(-0.53%)
Nov 01, 2004 2.994 3.049 2.924 2.948 202,913 -0.09(-2.81%)
Oct 29, 2004 3.002 3.033 2.917 3.033 382,492 +0.03(+1.03%)
Oct 28, 2004 3.103 3.103 2.909 3.002 566,326 -0.15(-4.68%)
Oct 27, 2004 3.312 3.312 3.041 3.149 676,033 -0.15(-4.47%)
Oct 26, 2004 3.320 3.328 3.258 3.297 315,714 +0.00(+0.00%)
Oct 25, 2004 3.429 3.467 3.258 3.297 814,231 -0.13(-3.85%)
Oct 22, 2004 3.297 3.467 3.289 3.429 744,101 +0.16(+4.74%)
Oct 21, 2004 3.002 3.289 2.994 3.273 943,146 +0.27(+9.04%)
Oct 20, 2004 3.002 3.064 2.971 3.002 317,003 +0.03(+1.04%)
Oct 19, 2004 2.909 3.010 2.793 2.971 386,231 +0.06(+2.13%)
Oct 18, 2004 3.025 3.080 2.886 2.909 243,521 -0.13(-4.34%)
Oct 15, 2004 3.087 3.103 2.986 3.041 289,286 -0.04(-1.26%)
Oct 14, 2004 2.862 3.087 2.839 3.080 495,809 +0.21(+7.30%)
Oct 13, 2004 2.994 2.994 2.692 2.870 803,273 -0.13(-4.39%)
Oct 12, 2004 3.064 3.111 2.986 3.002 492,586 -0.05(-1.53%)
Oct 11, 2004 3.010 3.080 2.963 3.049 407,244 +0.12(+3.97%)
Oct 08, 2004 3.087 3.134 2.715 2.932 876,626 -0.16(-5.03%)
Oct 07, 2004 3.095 3.235 3.080 3.087 872,114 +0.02(+0.76%)
Oct 06, 2004 2.971 3.095 2.893 3.064 1,223,796 +0.11(+3.67%)
Oct 05, 2004 2.560 2.955 2.560 2.955 1,072,449 +0.41(+16.16%)
Oct 04, 2004 2.521 2.560 2.482 2.544 305,530 +0.02(+0.92%)
Oct 01, 2004 2.544 2.583 2.506 2.521 309,784 +0.00(+0.00%)
Sep 30, 2004 2.428 2.575 2.405 2.521 440,633 +0.10(+4.17%)
Sep 29, 2004 2.521 2.637 2.412 2.420 883,587 -0.06(-2.50%)
Sep 28, 2004 2.350 2.506 2.350 2.482 975,375 +0.13(+5.61%)
Sep 27, 2004 2.281 2.412 2.250 2.350 1,099,908 +0.09(+4.12%)
Sep 24, 2004 2.133 2.281 2.133 2.257 761,633 +0.11(+5.05%)
Sep 23, 2004 2.180 2.195 2.133 2.149 262,343 -0.04(-1.77%)
Sep 22, 2004 2.226 2.226 2.141 2.187 494,004 -0.02(-0.70%)
Sep 21, 2004 2.149 2.219 2.149 2.203 483,433 +0.07(+3.27%)
Sep 20, 2004 1.986 2.133 1.947 2.133 663,786 +0.22(+11.34%)
Sep 17, 2004 1.823 1.970 1.823 1.916 409,693 +0.11(+6.01%)
Sep 16, 2004 1.800 1.807 1.784 1.807 95,526 +0.01(+0.43%)
Sep 15, 2004 1.792 1.807 1.761 1.800 123,243 +0.01(+0.43%)
Sep 14, 2004 1.769 1.807 1.769 1.792 116,539 +0.02(+1.32%)
Sep 13, 2004 1.676 1.784 1.676 1.769 120,665 +0.07(+4.11%)
Sep 10, 2004 1.776 1.776 1.637 1.699 705,813 -0.07(-3.95%)
Sep 09, 2004 1.784 1.807 1.761 1.769 201,237 -0.03(-1.72%)
Sep 08, 2004 1.784 1.823 1.784 1.800 88,565 +0.02(+1.31%)
Sep 07, 2004 1.807 1.807 1.769 1.776 184,349 -0.02(-1.29%)
Sep 03, 2004 1.823 1.823 1.784 1.800 57,238 -0.03(-1.69%)
Sep 02, 2004 1.838 1.838 1.784 1.831 133,298 +0.00(+0.00%)
Sep 01, 2004 1.738 1.838 1.707 1.831 79,540 +0.02(+0.85%)
Aug 31, 2004 1.823 1.862 1.800 1.815 40,737 -0.01(-0.43%)
Aug 30, 2004 1.823 1.862 1.815 1.823 67,293 -0.02(-0.84%)
Aug 27, 2004 1.846 1.893 1.823 1.838 61,750 -0.02(-0.84%)
Aug 26, 2004 1.831 1.854 1.815 1.854 43,315 +0.03(+1.70%)
Aug 25, 2004 1.831 1.854 1.792 1.823 86,760 -0.02(-1.26%)
Aug 24, 2004 1.862 1.869 1.815 1.846 60,332 -0.02(-1.24%)
Aug 23, 2004 1.908 1.963 1.815 1.869 200,334 -0.02(-1.23%)
Aug 20, 2004 1.823 1.908 1.815 1.893 57,625 +0.02(+1.24%)
Aug 19, 2004 1.807 1.869 1.807 1.869 139,228 +0.02(+1.26%)
Aug 18, 2004 1.807 1.846 1.800 1.846 79,540 +0.04(+2.15%)
Aug 17, 2004 1.862 1.862 1.769 1.807 170,039 -0.04(-2.10%)
Aug 16, 2004 1.846 1.900 1.792 1.846 180,224 -0.01(-0.42%)
Aug 13, 2004 1.846 1.869 1.831 1.854 210,648 -0.01(-0.42%)
Aug 12, 2004 1.831 1.877 1.831 1.862 37,514 +0.01(+0.42%)
Aug 11, 2004 1.893 1.893 1.823 1.854 84,181 -0.05(-2.45%)
Aug 10, 2004 1.924 1.939 1.862 1.900 116,410 -0.02(-1.21%)
Aug 09, 2004 1.908 1.947 1.908 1.924 39,963 -0.02(-0.80%)
Aug 06, 2004 1.900 1.970 1.900 1.939 194,018 +0.05(+2.88%)
Aug 05, 2004 1.893 1.924 1.823 1.885 177,903 -0.01(-0.41%)
Aug 04, 2004 1.970 1.970 1.877 1.893 47,054 -0.06(-3.17%)
Aug 03, 2004 1.831 1.963 1.800 1.955 148,381 +0.16(+8.62%)
Aug 02, 2004 1.862 1.877 1.769 1.800 101,069 -0.06(-3.33%)
Jul 30, 2004 1.862 1.869 1.753 1.862 485,109 -0.01(-0.42%)
Jul 29, 2004 1.924 1.963 1.792 1.869 451,204 -0.07(-3.60%)
Jul 28, 2004 1.986 1.986 1.908 1.939 350,521 -0.02(-0.79%)
Jul 27, 2004 1.947 1.978 1.939 1.955 147,221 +0.04(+2.02%)
Jul 26, 2004 1.994 1.994 1.916 1.916 90,498 -0.04(-1.98%)
Jul 23, 2004 1.978 1.978 1.939 1.955 173,520 -0.05(-2.33%)
Jul 22, 2004 2.001 2.017 1.955 2.001 193,502 +0.02(+0.78%)
Jul 21, 2004 2.032 2.032 1.986 1.986 320,742 -0.03(-1.54%)
Jul 20, 2004 2.017 2.048 2.001 2.017 317,777 +0.00(+0.00%)
Jul 19, 2004 2.040 2.040 2.001 2.017 141,291 -0.02(-1.14%)
Jul 16, 2004 2.040 2.056 2.017 2.040 165,914 +0.00(+0.00%)
Jul 15, 2004 2.048 2.056 1.994 2.040 344,333 -0.02(-1.13%)
Jul 14, 2004 1.986 2.079 1.978 2.063 307,077 +0.04(+1.92%)
Jul 13, 2004 2.079 2.087 1.986 2.025 143,096 -0.04(-1.88%)
Jul 12, 2004 2.203 2.211 2.017 2.063 455,974 -0.13(-6.01%)
Jul 09, 2004 2.203 2.203 2.156 2.195 212,195 +0.03(+1.43%)
Jul 08, 2004 2.195 2.219 2.164 2.164 196,596 -0.03(-1.41%)
Jul 07, 2004 2.172 2.195 2.141 2.195 218,512 +0.04(+1.80%)
Jul 06, 2004 2.172 2.203 2.133 2.156 163,722 -0.02(-0.71%)
Jul 02, 2004 2.156 2.180 2.149 2.172 145,545 +0.02(+0.72%)
Jul 01, 2004 2.063 2.195 2.063 2.156 296,377 +0.05(+2.21%)
Jun 30, 2004 2.048 2.118 2.048 2.110 136,521 +0.05(+2.64%)
Jun 29, 2004 2.017 2.056 1.986 2.056 133,943 +0.02(+0.76%)
Jun 28, 2004 2.063 2.110 2.017 2.040 100,554 -0.05(-2.23%)
Jun 25, 2004 2.118 2.118 2.056 2.087 293,025 -0.03(-1.46%)
Jun 24, 2004 2.149 2.203 2.110 2.118 559,880 +0.02(+0.74%)
Jun 23, 2004 1.947 2.118 1.908 2.102 723,603 +0.17(+8.84%)
Jun 22, 2004 1.877 1.955 1.862 1.931 150,444 +0.05(+2.47%)
Jun 21, 2004 1.986 2.001 1.885 1.885 184,091 -0.08(-3.95%)
Jun 18, 2004 1.939 1.963 1.931 1.963 147,737 +0.00(+0.00%)
Jun 17, 2004 1.916 1.970 1.893 1.963 217,480 +0.05(+2.85%)
Jun 16, 2004 1.854 1.908 1.854 1.908 146,319 +0.05(+2.50%)
Jun 15, 2004 1.776 1.893 1.776 1.862 221,348 +0.11(+6.19%)
Jun 14, 2004 1.823 1.823 1.753 1.753 77,091 -0.05(-3.00%)
Jun 10, 2004 1.722 1.823 1.722 1.807 173,133 +0.09(+5.43%)
Jun 09, 2004 1.745 1.745 1.629 1.714 230,887 -0.05(-2.64%)
Jun 08, 2004 1.738 1.776 1.738 1.761 113,832 -0.01(-0.44%)
Jun 07, 2004 1.815 1.815 1.738 1.769 187,959 -0.06(-3.39%)
Jun 04, 2004 1.807 1.862 1.807 1.831 34,936 -0.01(-0.42%)
Jun 03, 2004 1.831 1.862 1.800 1.838 155,085 -0.02(-1.25%)
Jun 02, 2004 1.900 1.939 1.846 1.862 66,004 -0.04(-2.04%)
Jun 01, 2004 1.900 1.924 1.823 1.900 131,236 -0.04(-2.00%)
May 28, 2004 1.970 1.970 1.869 1.939 182,802 -0.02(-1.19%)
May 27, 2004 2.001 2.009 1.955 1.963 172,489 +0.00(+0.00%)
May 26, 2004 1.800 1.963 1.784 1.963 388,809 +0.20(+11.45%)
May 25, 2004 1.792 1.800 1.745 1.761 161,402 -0.05(-2.57%)
May 24, 2004 1.776 1.846 1.769 1.807 114,863 +0.03(+1.75%)
May 21, 2004 1.831 1.885 1.753 1.776 124,790 -0.08(-4.18%)
May 20, 2004 1.807 1.877 1.800 1.854 140,904 +0.07(+3.91%)
May 19, 2004 1.730 1.807 1.730 1.784 132,783 +0.08(+4.55%)
May 18, 2004 1.761 1.823 1.707 1.707 240,040 +0.01(+0.46%)
May 17, 2004 1.722 1.769 1.668 1.699 154,312 -0.08(-4.37%)
May 14, 2004 1.738 1.792 1.714 1.776 118,731 +0.00(+0.00%)
May 13, 2004 1.823 1.823 1.722 1.776 131,365 -0.05(-2.55%)
May 12, 2004 1.846 1.846 1.745 1.823 106,871 +0.02(+1.29%)
May 11, 2004 1.660 1.823 1.660 1.800 162,562 +0.17(+10.48%)
May 10, 2004 1.745 1.745 1.536 1.629 511,408 -0.18(-9.87%)
May 07, 2004 1.916 1.916 1.784 1.807 108,933 -0.09(-4.90%)
May 06, 2004 2.001 2.001 1.885 1.900 160,371 -0.05(-2.39%)
May 05, 2004 1.963 1.963 1.862 1.947 343,560 +0.02(+1.21%)
May 04, 2004 1.761 1.924 1.714 1.924 387,133 +0.13(+7.36%)
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.