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 30, 2014
3.540
3.600
3.420
3.540
2,902,913
-0.03(-0.84%)
May 29, 2014
3.570
3.620
3.490
3.570
469,283
+0.01(+0.28%)
May 28, 2014
3.540
3.640
3.490
3.560
178,914
+0.01(+0.28%)
May 27, 2014
3.540
3.590
3.490
3.550
952,018
+0.05(+1.43%)
May 26, 2014
3.420
3.550
3.420
3.500
394,845
+0.05(+1.45%)
May 23, 2014
3.480
3.530
3.440
3.450
477,937
-0.01(-0.29%)
May 22, 2014
3.350
3.500
3.350
3.460
405,581
+0.09(+2.67%)
May 21, 2014
3.300
3.380
3.300
3.370
489,491
+0.06(+1.81%)
May 20, 2014
3.380
3.380
3.290
3.310
2,438,455
-0.04(-1.19%)
May 16, 2014
3.350
3.350
3.350
0
+0.03(+0.90%)
May 15, 2014
3.380
3.410
3.200
3.320
1,868,152
-0.02(-0.60%)
May 14, 2014
3.430
3.460
3.280
3.340
363,218
-0.09(-2.62%)
May 13, 2014
3.400
3.455
3.390
3.430
396,465
+0.02(+0.59%)
May 12, 2014
3.410
3.460
3.340
3.410
880,357
+0.08(+2.40%)
May 09, 2014
3.430
3.430
3.250
3.330
1,269,486
-0.11(-3.20%)
May 08, 2014
3.750
3.770
3.430
3.440
1,209,925
-0.27(-7.28%)
May 07, 2014
3.650
3.720
3.570
3.710
1,329,013
+0.12(+3.34%)
May 06, 2014
3.550
3.640
3.530
3.590
1,537,242
+0.10(+2.87%)
May 05, 2014
3.450
3.530
3.440
3.490
832,695
+0.02(+0.58%)
May 02, 2014
3.300
3.470
3.300
3.470
702,150
+0.17(+5.15%)
May 01, 2014
3.350
3.380
3.300
3.300
481,671
-0.05(-1.49%)
Apr 30, 2014
3.370
3.375
3.280
3.350
390,028
+0.01(+0.30%)
Apr 29, 2014
3.290
3.350
3.270
3.340
1,171,074
+0.07(+2.14%)
Apr 28, 2014
3.260
3.300
3.250
3.270
719,577
+0.00(+0.00%)
Apr 25, 2014
3.280
3.290
3.230
3.270
317,238
-0.01(-0.30%)
Apr 24, 2014
3.250
3.300
3.220
3.280
909,887
+0.03(+0.92%)
Apr 23, 2014
3.240
3.270
3.220
3.250
1,396,568
+0.02(+0.62%)
Apr 22, 2014
3.200
3.270
3.180
3.230
1,320,379
+0.03(+0.94%)
Apr 21, 2014
3.200
3.240
3.180
3.200
1,065,797
-0.01(-0.31%)
Apr 17, 2014
3.210
3.210
3.210
0
+0.11(+3.55%)
Apr 16, 2014
3.070
3.150
3.060
3.100
2,407,705
+0.05(+1.64%)
Apr 15, 2014
2.990
3.070
2.980
3.050
1,844,674
+0.06(+2.01%)
Apr 14, 2014
3.100
3.120
2.960
2.990
994,296
-0.06(-1.97%)
Apr 11, 2014
2.960
3.140
2.950
3.050
1,351,001
+0.07(+2.35%)
Apr 10, 2014
3.010
3.050
2.920
2.980
2,085,293
+0.00(+0.00%)
Apr 09, 2014
2.860
3.000
2.860
2.980
933,906
+0.13(+4.56%)
Apr 08, 2014
2.850
2.890
2.810
2.850
520,656
+0.03(+1.06%)
Apr 07, 2014
2.890
2.910
2.780
2.820
0
-0.08(-2.76%)
Apr 04, 2014
2.970
2.990
2.900
2.900
494,457
-0.07(-2.36%)
Apr 03, 2014
2.910
3.000
2.870
2.970
1,534,432
+0.08(+2.77%)
Apr 02, 2014
2.800
2.900
2.780
2.890
1,610,927
+0.10(+3.58%)
Apr 01, 2014
2.670
2.840
2.670
2.790
682,603
+0.11(+4.10%)
Mar 31, 2014
2.640
2.700
2.620
2.680
654,450
+0.09(+3.47%)
Mar 28, 2014
2.640
2.640
2.540
2.590
608,766
-0.03(-1.15%)
Mar 27, 2014
2.640
2.670
2.560
2.620
792,561
+0.03(+1.16%)
Mar 26, 2014
2.780
2.780
2.560
2.590
859,886
-0.16(-5.82%)
Mar 25, 2014
2.770
2.770
2.710
2.750
245,302
-0.01(-0.36%)
Mar 24, 2014
2.800
2.840
2.730
2.760
977,915
-0.01(-0.36%)
Mar 21, 2014
2.790
2.810
2.750
2.770
387,527
+0.01(+0.36%)
Mar 20, 2014
2.710
2.800
2.640
2.760
3,389,308
+0.02(+0.73%)
Mar 19, 2014
2.750
2.790
2.700
2.740
728,789
+0.04(+1.48%)
Mar 18, 2014
2.560
2.710
2.560
2.700
1,174,643
+0.12(+4.65%)
Mar 17, 2014
2.550
2.610
2.510
2.580
378,959
+0.01(+0.39%)
Mar 14, 2014
2.480
2.580
2.480
2.570
338,312
+0.07(+2.80%)
Mar 13, 2014
2.500
2.540
2.370
2.500
643,750
-0.04(-1.57%)
Mar 12, 2014
2.560
2.560
2.250
2.540
1,492,015
-0.04(-1.55%)
Mar 11, 2014
2.580
2.610
2.510
2.580
651,323
-0.03(-1.15%)
Mar 10, 2014
2.600
2.610
2.570
2.610
372,535
+0.01(+0.38%)
Mar 07, 2014
2.600
2.620
2.600
2.600
272,624
-0.02(-0.76%)
Mar 06, 2014
2.590
2.620
2.560
2.620
328,831
+0.05(+1.95%)
Mar 05, 2014
2.580
2.620
2.530
2.570
567,435
-0.03(-1.15%)
Mar 04, 2014
2.540
2.620
2.540
2.600
396,177
+0.03(+1.17%)
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
.