Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delphi Energy Corp
(TSX:
DEE
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
4.590
4.690
4.420
4.500
99,462
-0.05(-1.10%)
May 30, 2006
4.790
4.790
4.550
4.550
108,073
-0.05(-1.09%)
May 26, 2006
4.550
4.700
4.500
4.600
133,190
+0.00(+0.00%)
May 25, 2006
4.750
4.800
4.600
4.600
225,522
-0.05(-1.08%)
May 24, 2006
4.760
4.760
4.650
4.650
78,902
-0.07(-1.48%)
May 23, 2006
4.600
4.850
4.600
4.720
122,615
+0.12(+2.61%)
May 22, 2006
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
May 19, 2006
4.800
4.800
4.400
4.600
125,168
-0.17(-3.56%)
May 18, 2006
4.850
4.890
4.610
4.770
47,600
-0.12(-2.45%)
May 17, 2006
5.100
5.100
4.810
4.890
52,900
-0.06(-1.21%)
May 16, 2006
5.030
5.090
4.950
4.950
50,800
-0.10(-1.98%)
May 15, 2006
5.300
5.300
4.930
5.050
185,543
-0.38(-7.00%)
May 12, 2006
5.500
5.500
5.300
5.430
79,152
-0.07(-1.27%)
May 11, 2006
5.430
5.500
5.400
5.500
71,745
+0.00(+0.00%)
May 10, 2006
5.600
5.600
5.450
5.500
151,279
-0.08(-1.43%)
May 09, 2006
5.450
5.600
5.430
5.580
370,864
+0.13(+2.39%)
May 08, 2006
5.450
5.450
5.200
5.450
292,198
+0.21(+4.01%)
May 05, 2006
5.200
5.250
5.020
5.240
74,165
+0.04(+0.77%)
May 04, 2006
5.150
5.200
5.140
5.200
71,500
+0.05(+0.97%)
May 03, 2006
5.250
5.250
5.050
5.150
99,008
-0.10(-1.90%)
May 02, 2006
5.250
5.290
5.180
5.250
124,018
+0.00(+0.00%)
May 01, 2006
5.400
5.400
5.200
5.250
105,529
-0.11(-2.05%)
Apr 28, 2006
5.360
5.360
5.360
5.360
0
-0.03(-0.56%)
Apr 27, 2006
5.500
5.500
5.310
5.390
56,100
-0.06(-1.10%)
Apr 26, 2006
5.500
5.500
5.440
5.450
72,117
-0.03(-0.55%)
Apr 25, 2006
5.400
5.540
5.400
5.480
387,008
+0.11(+2.05%)
Apr 24, 2006
5.350
5.480
5.300
5.370
212,879
+0.04(+0.75%)
Apr 21, 2006
5.200
5.400
5.170
5.330
299,592
+0.13(+2.50%)
Apr 20, 2006
5.200
5.200
5.120
5.200
172,512
+0.00(+0.00%)
Apr 19, 2006
5.160
5.240
5.160
5.200
125,606
+0.00(+0.00%)
Apr 18, 2006
5.200
5.230
5.100
5.200
176,047
+0.04(+0.78%)
Apr 17, 2006
5.100
5.200
5.080
5.160
68,800
+0.07(+1.38%)
Apr 13, 2006
5.070
5.100
5.050
5.090
92,327
+0.02(+0.39%)
Apr 12, 2006
5.100
5.100
5.030
5.070
20,475
-0.02(-0.39%)
Apr 11, 2006
5.150
5.190
5.060
5.090
43,506
-0.06(-1.17%)
Apr 10, 2006
5.200
5.200
5.010
5.150
357,890
-0.02(-0.39%)
Apr 07, 2006
5.170
5.170
5.100
5.170
155,320
+0.01(+0.19%)
Apr 06, 2006
5.400
5.400
5.110
5.160
48,020
-0.24(-4.44%)
Apr 05, 2006
5.200
5.400
5.150
5.400
74,898
+0.20(+3.85%)
Apr 04, 2006
5.250
5.260
5.200
5.200
60,750
+0.00(+0.00%)
Apr 03, 2006
5.140
5.350
5.080
5.200
142,700
+0.09(+1.76%)
Mar 31, 2006
5.080
5.180
5.080
5.110
80,067
+0.01(+0.20%)
Mar 30, 2006
5.090
5.150
5.000
5.100
100,458
-0.01(-0.20%)
Mar 29, 2006
5.150
5.150
5.000
5.110
60,722
-0.04(-0.78%)
Mar 28, 2006
5.160
5.230
5.060
5.150
90,760
+0.05(+0.98%)
Mar 27, 2006
4.930
5.220
4.930
5.100
405,625
+0.18(+3.66%)
Mar 24, 2006
4.810
4.920
4.800
4.920
165,750
+0.23(+4.90%)
Mar 21, 2006
4.700
4.720
4.650
4.690
99,558
-0.01(-0.21%)
Mar 20, 2006
4.680
4.700
4.620
4.700
195,675
+0.02(+0.43%)
Mar 17, 2006
4.580
4.690
4.500
4.680
215,262
+0.13(+2.86%)
Mar 16, 2006
4.610
4.650
4.450
4.550
467,190
+0.05(+1.11%)
Mar 15, 2006
4.550
4.600
4.500
4.500
157,530
-0.05(-1.10%)
Mar 14, 2006
4.600
4.610
4.530
4.550
198,979
+0.00(+0.00%)
Mar 13, 2006
4.440
4.680
4.440
4.550
150,650
+0.11(+2.48%)
Mar 10, 2006
4.440
4.440
4.300
4.440
15,152
+0.07(+1.60%)
Mar 09, 2006
4.600
4.600
4.370
4.370
15,102
-0.03(-0.68%)
Mar 08, 2006
4.480
4.480
4.270
4.400
29,366
-0.09(-2.00%)
Mar 07, 2006
4.390
4.540
4.320
4.490
56,271
+0.18(+4.18%)
Mar 06, 2006
4.600
4.600
4.310
4.310
40,100
-0.31(-6.71%)
Mar 03, 2006
4.600
4.700
4.550
4.620
24,678
+0.00(+0.00%)
Mar 02, 2006
4.530
4.650
4.500
4.620
81,643
+0.02(+0.43%)
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
.