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

Transglobe Energy Cp (NQ: TGA )

3.720 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 30, 2008 3.584 3.615 3.529 3.537 234,736 -0.05(-1.51%)
Apr 29, 2008 3.677 3.685 3.576 3.591 127,576 -0.09(-2.53%)
Apr 28, 2008 3.716 3.723 3.654 3.685 86,012 -0.06(-1.66%)
Apr 25, 2008 3.661 3.754 3.646 3.747 129,002 +0.07(+1.90%)
Apr 24, 2008 3.692 3.739 3.661 3.677 71,594 -0.06(-1.66%)
Apr 23, 2008 3.886 3.886 3.739 3.739 186,521 -0.14(-3.60%)
Apr 22, 2008 3.894 3.933 3.854 3.879 308,455 -0.06(-1.57%)
Apr 21, 2008 3.879 3.948 3.855 3.941 272,733 +0.06(+1.60%)
Apr 18, 2008 3.840 3.879 3.824 3.879 264,570 +0.01(+0.20%)
Apr 17, 2008 3.824 3.972 3.824 3.871 237,626 +0.05(+1.22%)
Apr 16, 2008 3.630 3.902 3.630 3.824 285,955 +0.16(+4.23%)
Apr 15, 2008 3.568 3.677 3.529 3.669 172,719 +0.09(+2.38%)
Apr 14, 2008 3.630 3.638 3.553 3.584 200,060 -0.05(-1.28%)
Apr 11, 2008 3.630 3.723 3.623 3.630 127,982 -0.06(-1.68%)
Apr 10, 2008 3.623 3.716 3.607 3.692 155,835 +0.09(+2.37%)
Apr 09, 2008 3.599 3.677 3.560 3.607 257,739 +0.04(+1.09%)
Apr 08, 2008 3.623 3.623 3.529 3.568 138,659 -0.08(-2.13%)
Apr 07, 2008 3.801 3.801 3.576 3.646 183,154 -0.02(-0.42%)
Apr 04, 2008 3.654 3.723 3.584 3.661 462,389 -0.11(-2.88%)
Apr 03, 2008 3.692 3.801 3.661 3.770 101,411 +0.05(+1.46%)
Apr 02, 2008 3.747 3.754 3.677 3.716 156,008 -0.05(-1.44%)
Apr 01, 2008 3.785 3.816 3.731 3.770 110,451 -0.01(-0.21%)
Mar 31, 2008 3.840 3.925 3.692 3.778 124,808 -0.07(-1.81%)
Mar 28, 2008 3.809 3.925 3.793 3.847 243,252 +0.04(+1.02%)
Mar 27, 2008 3.747 3.832 3.692 3.809 139,370 +0.06(+1.66%)
Mar 26, 2008 3.654 3.747 3.654 3.747 146,971 +0.12(+3.21%)
Mar 25, 2008 3.584 3.630 3.460 3.630 135,480 +0.08(+2.18%)
Mar 24, 2008 3.304 3.553 3.304 3.553 325,091 +0.25(+7.51%)
Mar 21, 2008 3.374 3.374 3.258 3.304 226,744 +0.00(+0.00%)
Mar 20, 2008 3.374 3.374 3.258 3.304 226,744 -0.09(-2.52%)
Mar 19, 2008 3.607 3.615 3.390 3.390 330,462 -0.22(-6.02%)
Mar 18, 2008 3.685 3.685 3.553 3.607 184,742 +0.03(+0.87%)
Mar 17, 2008 3.785 3.785 3.506 3.576 350,829 -0.23(-6.11%)
Mar 14, 2008 3.948 3.964 3.778 3.809 243,468 -0.12(-3.16%)
Mar 13, 2008 3.801 3.933 3.778 3.933 220,722 +0.09(+2.42%)
Mar 12, 2008 3.902 4.049 3.840 3.840 257,989 -0.06(-1.59%)
Mar 11, 2008 3.879 4.096 3.816 3.902 379,250 -0.04(-0.98%)
Mar 10, 2008 4.321 4.321 3.933 3.941 474,807 -0.22(-5.40%)
Mar 07, 2008 4.243 4.274 3.995 4.166 203,663 -0.09(-2.01%)
Mar 06, 2008 4.220 4.321 4.220 4.251 205,989 -0.02(-0.36%)
Mar 05, 2008 4.158 4.274 4.111 4.266 264,500 +0.15(+3.58%)
Mar 04, 2008 4.251 4.274 4.003 4.119 401,529 -0.07(-1.67%)
Mar 03, 2008 4.274 4.290 4.142 4.189 213,617 -0.12(-2.88%)
Feb 29, 2008 4.460 4.460 4.243 4.313 205,024 -0.09(-2.11%)
Feb 28, 2008 4.251 4.499 4.251 4.406 513,481 +0.14(+3.27%)
Feb 27, 2008 4.259 4.266 4.197 4.266 154,737 +0.03(+0.73%)
Feb 26, 2008 4.150 4.290 4.142 4.235 218,918 +0.02(+0.55%)
Feb 25, 2008 4.220 4.259 4.119 4.212 196,323 +0.05(+1.12%)
Feb 22, 2008 4.134 4.220 4.111 4.166 158,719 +0.03(+0.75%)
Feb 21, 2008 4.111 4.197 4.072 4.134 223,703 -0.02(-0.37%)
Feb 20, 2008 4.119 4.197 4.072 4.150 184,773 +0.04(+0.94%)
Feb 19, 2008 4.228 4.228 4.088 4.111 218,686 +0.03(+0.76%)
Feb 18, 2008 4.204 4.220 4.057 4.080 250,187 +0.00(+0.00%)
Feb 15, 2008 4.204 4.220 4.057 4.080 250,187 -0.01(-0.19%)
Feb 14, 2008 4.212 4.305 3.995 4.088 490,304 -0.03(-0.75%)
Feb 13, 2008 3.910 4.119 3.910 4.119 316,687 +0.18(+4.53%)
Feb 12, 2008 3.879 3.972 3.879 3.941 164,238 +0.02(+0.59%)
Feb 11, 2008 3.762 3.917 3.731 3.917 128,374 +0.16(+4.12%)
Feb 08, 2008 3.770 3.879 3.731 3.762 105,627 -0.03(-0.82%)
Feb 07, 2008 3.801 3.801 3.568 3.793 62,194 -0.01(-0.20%)
Feb 06, 2008 3.801 3.902 3.770 3.801 203,883 +0.06(+1.66%)
Feb 05, 2008 3.879 3.933 3.723 3.739 458,711 -0.29(-7.13%)
Feb 04, 2008 3.739 4.026 3.739 4.026 254,787 +0.29(+7.68%)
Feb 01, 2008 3.747 3.832 3.685 3.739 257,066 +0.02(+0.42%)
Jan 31, 2008 3.669 3.770 3.669 3.723 74,437 -0.02(-0.41%)
Jan 30, 2008 3.723 3.785 3.669 3.739 93,108 +0.04(+1.05%)
Jan 29, 2008 3.646 3.723 3.646 3.700 59,598 +0.03(+0.85%)
Jan 28, 2008 3.498 3.716 3.491 3.669 244,697 +0.04(+1.07%)
Jan 25, 2008 3.654 3.731 3.591 3.630 215,040 -0.03(-0.85%)
Jan 24, 2008 3.413 3.685 3.413 3.661 201,662 +0.17(+4.89%)
Jan 23, 2008 3.522 3.638 3.304 3.491 349,932 -0.14(-3.85%)
Jan 22, 2008 3.491 3.685 3.405 3.630 299,054 -0.13(-3.51%)
Jan 21, 2008 3.723 3.948 3.723 3.762 223,230 +0.00(+0.00%)
Jan 18, 2008 3.723 3.948 3.723 3.762 223,230 +0.02(+0.41%)
Jan 17, 2008 3.956 3.956 3.723 3.747 264,657 -0.21(-5.29%)
Jan 16, 2008 3.979 4.018 3.793 3.956 312,454 -0.11(-2.67%)
Jan 15, 2008 4.065 4.150 3.995 4.065 217,815 -0.12(-2.78%)
Jan 14, 2008 4.096 4.189 4.018 4.181 180,481 +0.16(+3.85%)
Jan 11, 2008 3.979 4.026 3.898 4.026 220,269 +0.00(+0.00%)
Jan 10, 2008 4.181 4.181 3.948 4.026 202,919 -0.02(-0.38%)
Jan 09, 2008 3.956 4.080 3.879 4.041 369,748 +0.12(+3.17%)
Jan 08, 2008 3.809 3.979 3.809 3.917 158,073 +0.05(+1.41%)
Jan 07, 2008 4.142 4.142 3.801 3.863 209,404 -0.05(-1.19%)
Jan 04, 2008 4.134 4.148 3.910 3.910 190,421 -0.22(-5.44%)
Jan 03, 2008 4.041 4.150 4.003 4.134 215,740 +0.14(+3.50%)
Jan 02, 2008 3.925 4.065 3.925 3.995 129,463 +0.05(+1.38%)
Jan 01, 2008 3.979 4.096 3.917 3.941 0 +0.00(+0.00%)
Dec 31, 2007 3.979 4.096 3.917 3.941 198,541 -0.09(-2.12%)
Dec 28, 2007 4.034 4.072 3.948 4.026 256,671 +0.05(+1.37%)
Dec 27, 2007 4.072 4.072 3.964 3.972 115,843 -0.09(-2.29%)
Dec 26, 2007 4.034 4.072 3.964 4.065 91,330 +0.09(+2.14%)
Dec 24, 2007 4.072 4.072 3.879 3.979 105,788 +0.04(+0.98%)
Dec 21, 2007 3.964 3.964 3.847 3.941 292,380 +0.02(+0.40%)
Dec 20, 2007 3.886 3.964 3.708 3.925 541,574 -0.02(-0.39%)
Dec 19, 2007 4.072 4.072 3.894 3.941 352,532 -0.13(-3.24%)
Dec 18, 2007 4.460 4.460 3.995 4.072 443,755 -0.16(-3.67%)
Dec 17, 2007 4.111 4.297 4.111 4.228 207,167 +0.02(+0.37%)
Dec 14, 2007 4.181 4.235 4.150 4.212 131,493 +0.03(+0.74%)
Dec 13, 2007 4.072 4.189 4.072 4.181 104,421 +0.01(+0.19%)
Dec 12, 2007 4.266 4.266 4.119 4.173 122,105 +0.03(+0.75%)
Dec 11, 2007 4.266 4.266 4.111 4.142 203,428 -0.05(-1.11%)
Dec 10, 2007 4.243 4.266 4.096 4.189 314,925 +0.05(+1.31%)
Dec 07, 2007 4.088 4.173 4.057 4.134 187,839 +0.08(+1.91%)
Dec 06, 2007 4.057 4.057 3.956 4.057 254,988 +0.09(+2.15%)
Dec 05, 2007 3.956 4.034 3.910 3.972 208,893 +0.03(+0.79%)
Dec 04, 2007 3.917 3.979 3.879 3.941 173,133 -0.03(-0.78%)
Dec 03, 2007 3.995 4.049 3.941 3.972 146,809 -0.02(-0.58%)
Nov 30, 2007 4.072 4.111 3.964 3.995 144,901 -0.08(-1.90%)
Nov 29, 2007 4.096 4.127 4.041 4.072 167,458 -0.01(-0.19%)
Nov 28, 2007 4.041 4.088 3.979 4.080 218,769 +0.01(+0.19%)
Nov 27, 2007 4.150 4.173 3.979 4.072 298,671 -0.08(-1.87%)
Nov 26, 2007 4.243 4.243 4.111 4.150 329,895 +0.04(+0.94%)
Nov 23, 2007 4.103 4.166 4.072 4.111 65,489 -0.03(-0.75%)
Nov 21, 2007 4.305 4.305 4.072 4.142 252,736 -0.02(-0.37%)
Nov 20, 2007 4.026 4.166 4.026 4.158 170,729 +0.08(+1.90%)
Nov 19, 2007 4.150 4.150 4.049 4.080 195,951 -0.05(-1.13%)
Nov 16, 2007 4.134 4.150 4.049 4.127 197,627 +0.08(+1.92%)
Nov 15, 2007 4.228 4.228 3.995 4.049 247,034 -0.04(-0.95%)
Nov 14, 2007 4.072 4.173 4.072 4.088 310,428 +0.06(+1.54%)
Nov 13, 2007 3.941 4.072 3.941 4.026 376,627 +0.07(+1.76%)
Nov 12, 2007 4.305 4.305 3.956 3.956 553,634 -0.27(-6.42%)
Nov 09, 2007 4.437 4.437 4.158 4.228 368,956 -0.09(-1.98%)
Nov 08, 2007 4.173 4.491 4.173 4.313 314,811 -0.10(-2.28%)
Nov 07, 2007 4.732 4.732 4.375 4.414 386,824 -0.01(-0.18%)
Nov 06, 2007 4.305 4.460 4.235 4.421 618,537 +0.17(+4.01%)
Nov 05, 2007 4.468 4.468 4.134 4.251 201,495 -0.17(-3.86%)
Nov 02, 2007 4.460 4.499 4.228 4.421 494,778 -0.02(-0.56%)
Nov 01, 2007 4.421 4.507 4.390 4.446 290,060 -0.01(-0.14%)
Oct 31, 2007 4.305 4.460 4.297 4.453 450,302 +0.13(+3.05%)
Oct 30, 2007 4.460 4.493 4.282 4.321 577,155 -0.14(-3.13%)
Oct 29, 2007 4.530 4.577 4.367 4.460 711,485 +0.14(+3.23%)
Oct 26, 2007 4.235 4.359 4.228 4.321 403,248 +0.05(+1.28%)
Oct 25, 2007 4.266 4.297 4.189 4.266 339,305 +0.07(+1.66%)
Oct 24, 2007 4.197 4.266 4.166 4.197 240,685 -0.02(-0.55%)
Oct 23, 2007 4.119 4.266 4.119 4.220 234,368 +0.08(+1.87%)
Oct 22, 2007 4.189 4.228 4.034 4.142 551,243 -0.14(-3.26%)
Oct 19, 2007 4.445 4.445 4.212 4.282 333,504 -0.12(-2.65%)
Oct 18, 2007 4.344 4.553 4.313 4.398 753,125 +0.09(+1.98%)
Oct 17, 2007 4.103 4.367 4.072 4.313 742,811 +0.21(+5.10%)
Oct 16, 2007 4.065 4.111 3.995 4.103 380,558 +0.10(+2.52%)
Oct 15, 2007 3.948 4.018 3.917 4.003 274,461 +0.05(+1.38%)
Oct 12, 2007 3.956 3.956 3.863 3.948 115,121 +0.11(+2.94%)
Oct 11, 2007 3.925 3.987 3.801 3.836 316,487 -0.11(-2.67%)
Oct 10, 2007 3.948 3.956 3.902 3.941 186,927 -0.02(-0.39%)
Oct 09, 2007 3.871 3.956 3.864 3.956 144,127 +0.06(+1.60%)
Oct 08, 2007 3.879 3.956 3.872 3.894 107,773 -0.04(-1.04%)
Oct 05, 2007 3.847 3.956 3.762 3.935 247,904 +0.09(+2.47%)
Oct 04, 2007 3.917 3.933 3.762 3.840 220,574 -0.08(-1.98%)
Oct 03, 2007 3.840 3.956 3.840 3.917 195,822 +0.04(+1.00%)
Oct 02, 2007 3.902 3.964 3.832 3.879 236,044 -0.01(-0.20%)
Oct 01, 2007 3.933 3.979 3.700 3.886 801,468 -0.02(-0.40%)
Sep 28, 2007 4.018 4.026 3.886 3.902 418,589 -0.11(-2.71%)
Sep 27, 2007 4.034 4.103 3.910 4.010 1,045,892 +0.13(+3.42%)
Sep 26, 2007 3.545 3.886 3.545 3.878 599,844 +0.31(+8.67%)
Sep 25, 2007 3.607 3.646 3.529 3.568 121,051 -0.07(-1.92%)
Sep 24, 2007 3.685 3.716 3.630 3.638 155,472 -0.07(-1.88%)
Sep 21, 2007 3.607 3.716 3.568 3.708 236,302 +0.08(+2.08%)
Sep 20, 2007 3.708 3.708 3.584 3.632 198,401 -0.05(-1.42%)
Sep 19, 2007 3.607 3.700 3.568 3.685 292,638 +0.10(+2.81%)
Sep 18, 2007 3.483 3.584 3.475 3.584 252,803 +0.09(+2.44%)
Sep 17, 2007 3.460 3.506 3.390 3.498 186,283 -0.01(-0.22%)
Sep 14, 2007 3.452 3.545 3.436 3.506 162,949 +0.01(+0.22%)
Sep 13, 2007 3.491 3.529 3.436 3.498 145,674 +0.02(+0.45%)
Sep 12, 2007 3.336 3.529 3.336 3.483 300,115 +0.11(+3.22%)
Sep 11, 2007 3.413 3.413 3.281 3.374 102,616 -0.01(-0.23%)
Sep 10, 2007 3.413 3.460 3.367 3.382 123,630 -0.04(-1.19%)
Sep 07, 2007 3.413 3.444 3.304 3.423 275,750 -0.01(-0.17%)
Sep 06, 2007 3.359 3.521 3.304 3.429 730,951 +0.30(+9.68%)
Sep 05, 2007 3.173 3.180 3.087 3.126 110,222 -0.05(-1.71%)
Sep 04, 2007 3.103 3.196 3.080 3.180 148,252 +0.07(+2.24%)
Aug 31, 2007 3.056 3.126 3.017 3.111 283,227 +0.05(+1.78%)
Aug 30, 2007 3.072 3.072 2.986 3.056 160,113 -0.02(-0.51%)
Aug 29, 2007 3.111 3.111 2.955 3.072 241,716 -0.02(-0.75%)
Aug 28, 2007 3.188 3.211 3.095 3.095 91,143 -0.09(-2.92%)
Aug 27, 2007 3.235 3.235 3.142 3.188 150,831 -0.02(-0.48%)
Aug 24, 2007 3.180 3.281 3.049 3.204 162,691 +0.05(+1.47%)
Aug 23, 2007 3.056 3.173 3.056 3.157 264,148 +0.14(+4.63%)
Aug 22, 2007 3.025 3.025 2.963 3.017 313,909 +0.02(+0.78%)
Aug 21, 2007 2.909 3.033 2.909 2.994 365,991 +0.06(+2.12%)
Aug 20, 2007 3.025 3.064 2.901 2.932 197,498 -0.08(-2.58%)
Aug 17, 2007 2.940 3.010 2.754 3.010 379,140 +0.14(+4.87%)
Aug 16, 2007 2.831 2.893 2.676 2.870 570,709 +0.04(+1.34%)
Aug 15, 2007 2.800 2.948 2.793 2.832 295,603 +0.00(+0.03%)
Aug 14, 2007 2.909 2.909 2.785 2.831 307,592 -0.04(-1.35%)
Aug 13, 2007 2.948 3.010 2.816 2.870 590,949 -0.03(-1.07%)
Aug 10, 2007 2.948 2.948 2.723 2.901 1,088,176 -0.05(-1.58%)
Aug 09, 2007 2.971 3.010 2.847 2.948 773,493 -0.09(-3.06%)
Aug 08, 2007 3.017 3.095 2.971 3.041 722,314 +0.04(+1.29%)
Aug 07, 2007 3.118 3.118 2.963 3.002 668,298 -0.09(-3.01%)
Aug 06, 2007 3.336 3.336 3.049 3.095 512,181 -0.19(-5.90%)
Aug 03, 2007 3.336 3.374 3.235 3.289 322,418 -0.09(-2.53%)
Aug 02, 2007 3.576 3.747 3.289 3.374 382,750 +0.02(+0.46%)
Aug 01, 2007 3.452 3.452 3.242 3.359 790,381 -0.16(-4.63%)
Jul 31, 2007 3.762 3.824 3.506 3.522 926,645 -0.29(-7.54%)
Jul 30, 2007 3.700 3.809 3.700 3.809 364,702 +0.02(+0.41%)
Jul 27, 2007 3.832 3.840 3.661 3.793 369,601 -0.02(-0.61%)
Jul 26, 2007 3.879 3.941 3.700 3.816 435,734 -0.10(-2.57%)
Jul 25, 2007 3.886 3.917 3.770 3.917 554,079 +0.01(+0.20%)
Jul 24, 2007 4.111 4.111 3.723 3.910 1,040,607 -0.20(-4.91%)
Jul 23, 2007 4.119 4.197 4.080 4.111 445,274 -0.02(-0.56%)
Jul 20, 2007 4.181 4.228 4.065 4.134 505,607 -0.03(-0.74%)
Jul 19, 2007 4.088 4.166 4.049 4.166 414,077 +0.05(+1.13%)
Jul 18, 2007 4.057 4.134 3.995 4.119 568,775 +0.04(+0.95%)
Jul 17, 2007 4.088 4.134 4.010 4.080 755,187 -0.01(-0.19%)
Jul 16, 2007 4.103 4.158 3.941 4.088 748,870 +0.10(+2.53%)
Jul 13, 2007 3.879 4.018 3.871 3.987 610,931 +0.12(+3.21%)
Jul 12, 2007 3.840 3.879 3.816 3.863 323,578 +0.06(+1.63%)
Jul 11, 2007 3.739 3.809 3.700 3.801 290,318 +0.05(+1.45%)
Jul 10, 2007 3.793 3.793 3.708 3.747 369,858 -0.02(-0.62%)
Jul 09, 2007 3.871 3.879 3.731 3.770 377,980 -0.03(-0.76%)
Jul 06, 2007 3.638 3.801 3.607 3.799 466,030 +0.16(+4.41%)
Jul 05, 2007 3.491 3.685 3.460 3.638 562,072 +0.19(+5.64%)
Jul 03, 2007 3.491 3.491 3.436 3.444 126,466 +0.02(+0.67%)
Jul 02, 2007 3.522 3.530 3.413 3.421 270,593 -0.04(-1.12%)
Jun 29, 2007 3.413 3.568 3.374 3.460 869,793 +0.13(+3.97%)
Jun 28, 2007 3.328 3.343 3.305 3.328 191,052 +0.02(+0.58%)
Jun 27, 2007 3.242 3.312 3.211 3.308 328,863 +0.07(+2.03%)
Jun 26, 2007 3.328 3.328 3.219 3.242 260,151 -0.09(-2.56%)
Jun 25, 2007 3.281 3.374 3.211 3.328 222,895 -0.03(-0.92%)
Jun 22, 2007 3.405 3.413 3.336 3.359 116,926 -0.04(-1.10%)
Jun 21, 2007 3.382 3.452 3.336 3.396 282,840 +0.01(+0.18%)
Jun 20, 2007 3.281 3.405 3.273 3.390 377,078 +0.11(+3.31%)
Jun 19, 2007 3.072 3.413 3.041 3.281 823,642 +0.23(+7.63%)
Jun 18, 2007 3.033 3.087 3.033 3.049 127,239 +0.02(+0.51%)
Jun 15, 2007 3.049 3.080 3.017 3.033 159,855 -0.02(-0.76%)
Jun 14, 2007 3.033 3.080 3.033 3.056 69,485 -0.00(-0.06%)
Jun 13, 2007 3.095 3.126 3.025 3.058 289,286 -0.04(-1.19%)
Jun 12, 2007 3.118 3.126 3.087 3.095 121,696 -0.02(-0.75%)
Jun 11, 2007 3.103 3.126 3.103 3.118 86,502 +0.03(+1.01%)
Jun 08, 2007 3.095 3.111 3.080 3.087 205,233 -0.01(-0.25%)
Jun 07, 2007 3.173 3.180 3.095 3.095 298,826 -0.05(-1.72%)
Jun 06, 2007 3.173 3.180 3.142 3.149 147,092 +0.02(+0.50%)
Jun 05, 2007 3.118 3.165 3.103 3.134 157,663 +0.02(+0.75%)
Jun 04, 2007 3.111 3.157 3.111 3.111 222,895 +0.00(+0.00%)
Jun 01, 2007 3.095 3.142 3.072 3.111 294,443 +0.11(+3.62%)
May 31, 2007 3.064 3.064 3.002 3.002 95,913 -0.05(-1.53%)
May 30, 2007 2.979 3.056 2.979 3.049 98,104 +0.05(+1.81%)
May 29, 2007 3.080 3.080 2.986 2.994 157,792 -0.06(-2.03%)
May 25, 2007 3.080 3.080 3.017 3.056 128,013 -0.02(-0.51%)
May 24, 2007 3.095 3.095 3.049 3.072 203,171 -0.01(-0.25%)
May 23, 2007 3.025 3.103 2.955 3.080 231,403 +0.05(+1.79%)
May 22, 2007 2.986 3.033 2.963 3.025 137,037 +0.06(+2.07%)
May 21, 2007 3.002 3.049 2.963 2.964 169,910 -0.05(-1.52%)
May 18, 2007 3.025 3.072 2.986 3.010 118,344 -0.01(-0.19%)
May 17, 2007 2.955 3.041 2.940 3.016 280,778 +0.06(+2.03%)
May 16, 2007 3.002 3.002 2.955 2.955 212,195 -0.05(-1.55%)
May 15, 2007 3.049 3.064 2.986 3.002 267,113 -0.09(-2.76%)
May 14, 2007 3.157 3.196 3.080 3.087 448,368 -0.14(-4.33%)
May 11, 2007 3.134 3.266 3.117 3.227 278,586 +0.16(+5.05%)
May 10, 2007 3.103 3.134 3.072 3.072 194,920 -0.05(-1.49%)
May 09, 2007 3.087 3.142 3.080 3.118 165,012 +0.04(+1.26%)
May 08, 2007 3.103 3.127 3.064 3.080 183,833 -0.02(-0.75%)
May 07, 2007 3.126 3.173 3.103 3.103 159,855 -0.02(-0.74%)
May 04, 2007 3.180 3.204 3.126 3.126 196,983 -0.05(-1.47%)
May 03, 2007 3.273 3.273 3.173 3.173 173,520 -0.06(-1.92%)
May 02, 2007 3.180 3.351 3.149 3.235 273,172 +0.06(+1.96%)
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.