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
Gran Tierra Energy Inc
(TSX:
GTE
)
13.33
-0.06 (-0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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:
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 (%)
Apr 30, 2015
4.560
4.560
4.410
4.510
577,253
+0.02(+0.45%)
Apr 29, 2015
4.380
4.570
4.350
4.490
590,363
+0.10(+2.28%)
Apr 28, 2015
4.420
4.320
4.390
503,575
+0.00(+0.00%)
Apr 27, 2015
4.420
4.490
4.320
4.390
690,633
+0.00(+0.00%)
Apr 24, 2015
4.360
4.470
4.320
4.390
532,701
+0.02(+0.46%)
Apr 23, 2015
4.420
4.570
4.360
4.370
1,354,313
+0.03(+0.69%)
Apr 22, 2015
4.560
4.750
4.340
4.340
3,038,065
+0.01(+0.23%)
Apr 21, 2015
4.140
4.390
3.860
4.330
2,466,171
+0.18(+4.34%)
Apr 20, 2015
4.280
4.370
4.140
4.150
695,825
-0.17(-3.94%)
Apr 17, 2015
4.510
4.550
4.190
4.320
1,272,875
-0.25(-5.47%)
Apr 16, 2015
4.280
4.640
4.130
4.570
5,463,545
+0.25(+5.79%)
Apr 15, 2015
4.190
4.370
4.010
4.320
2,433,149
+0.16(+3.85%)
Apr 14, 2015
3.960
4.160
3.910
4.160
656,548
+0.22(+5.58%)
Apr 13, 2015
3.820
3.970
3.690
3.940
652,977
+0.16(+4.23%)
Apr 10, 2015
3.700
3.820
3.670
3.780
466,242
+0.09(+2.44%)
Apr 09, 2015
3.780
3.820
3.630
3.690
324,298
-0.04(-1.07%)
Apr 08, 2015
3.690
3.760
3.590
3.730
1,111,604
+0.02(+0.54%)
Apr 07, 2015
3.540
3.720
3.490
3.710
544,151
+0.17(+4.80%)
Apr 06, 2015
3.480
3.580
3.450
3.540
377,662
+0.12(+3.51%)
Apr 02, 2015
3.420
3.420
3.420
0
-0.04(-1.16%)
Apr 01, 2015
3.480
3.560
3.360
3.460
426,173
+0.00(+0.00%)
Mar 31, 2015
3.260
3.640
3.230
3.460
1,325,674
+0.17(+5.17%)
Mar 30, 2015
3.320
3.350
3.230
3.290
333,262
-0.03(-0.90%)
Mar 27, 2015
3.300
3.420
3.250
3.320
287,491
-0.05(-1.48%)
Mar 26, 2015
3.500
3.500
3.250
3.370
534,561
-0.05(-1.46%)
Mar 25, 2015
3.330
3.450
3.280
3.420
596,413
+0.11(+3.32%)
Mar 24, 2015
3.290
3.350
3.270
3.310
681,856
+0.00(+0.00%)
Mar 23, 2015
3.190
3.350
3.150
3.310
532,253
+0.10(+3.12%)
Mar 20, 2015
3.240
3.300
3.150
3.210
1,137,837
+0.02(+0.63%)
Mar 19, 2015
3.000
3.210
3.000
3.190
559,132
+0.11(+3.57%)
Mar 18, 2015
2.970
3.090
2.920
3.080
1,859,602
+0.08(+2.67%)
Mar 17, 2015
2.890
3.020
2.810
3.000
978,407
+0.06(+2.04%)
Mar 16, 2015
3.080
3.080
2.890
2.940
1,269,495
-0.13(-4.23%)
Mar 13, 2015
3.260
3.260
3.050
3.070
1,046,988
-0.19(-5.83%)
Mar 12, 2015
3.450
3.450
3.220
3.260
627,412
-0.18(-5.23%)
Mar 11, 2015
3.280
3.470
3.260
3.440
535,382
+0.12(+3.61%)
Mar 10, 2015
3.370
3.440
3.270
3.320
1,605,527
-0.10(-2.92%)
Mar 09, 2015
3.430
3.550
3.330
3.420
1,130,249
+0.02(+0.59%)
Mar 06, 2015
3.410
3.445
3.320
3.400
1,009,545
+0.04(+1.19%)
Mar 05, 2015
3.400
3.450
3.300
3.360
373,410
-0.04(-1.18%)
Mar 04, 2015
3.410
3.200
3.400
1,800,030
+0.16(+4.94%)
Mar 03, 2015
3.260
3.240
429,731
+0.09(+2.86%)
Mar 02, 2015
3.180
3.180
3.000
3.150
2,059,940
-0.01(-0.32%)
Feb 27, 2015
3.190
3.260
3.140
3.160
1,600,512
+0.00(+0.00%)
Feb 26, 2015
3.190
3.250
3.150
3.160
1,046,063
-0.07(-2.17%)
Feb 25, 2015
3.210
3.265
3.180
3.230
397,354
-0.02(-0.62%)
Feb 24, 2015
3.350
3.390
3.210
3.250
561,612
-0.01(-0.31%)
Feb 23, 2015
3.250
3.290
3.150
3.260
787,457
+0.01(+0.31%)
Feb 20, 2015
3.500
3.500
3.250
3.250
591,232
-0.08(-2.40%)
Feb 19, 2015
3.300
3.410
3.240
3.330
1,798,002
-0.07(-2.06%)
Feb 18, 2015
3.460
3.560
3.400
3.400
907,120
-0.17(-4.76%)
Feb 17, 2015
3.600
3.610
3.470
3.570
592,236
+0.04(+1.13%)
Feb 13, 2015
3.530
3.530
3.530
0
+0.09(+2.62%)
Feb 12, 2015
3.410
3.510
3.380
3.440
795,823
+0.08(+2.38%)
Feb 11, 2015
3.250
3.435
3.230
3.360
932,312
+0.01(+0.30%)
Feb 10, 2015
3.520
3.520
3.200
3.350
608,197
-0.22(-6.16%)
Feb 09, 2015
3.590
3.720
3.470
3.570
1,635,833
+0.15(+4.39%)
Feb 06, 2015
3.410
3.490
3.355
3.420
937,452
+0.13(+3.95%)
Feb 05, 2015
3.130
3.290
3.100
3.290
789,053
+0.26(+8.58%)
Feb 04, 2015
3.060
3.130
2.965
3.030
1,751,236
-0.11(-3.50%)
Feb 03, 2015
3.090
3.250
3.030
3.140
2,305,845
+0.22(+7.53%)
Feb 02, 2015
2.860
3.000
2.860
2.920
1,357,766
+0.17(+6.18%)
Jan 30, 2015
2.650
2.760
2.630
2.750
2,115,674
+0.12(+4.56%)
Jan 29, 2015
2.670
2.740
2.600
2.630
1,310,752
-0.02(-0.75%)
Jan 28, 2015
2.700
2.760
2.630
2.650
1,630,266
-0.05(-1.85%)
Jan 27, 2015
2.790
2.840
2.670
2.700
1,713,794
-0.02(-0.74%)
Jan 26, 2015
2.830
2.860
2.720
2.720
1,722,090
-0.10(-3.55%)
Jan 23, 2015
2.920
2.920
2.800
2.820
2,051,397
-0.12(-4.08%)
Jan 22, 2015
3.040
3.040
2.900
2.940
1,707,398
-0.05(-1.67%)
Jan 21, 2015
2.990
3.040
2.850
2.990
2,754,661
+0.15(+5.28%)
Jan 20, 2015
3.490
3.490
2.580
2.840
7,073,939
-1.34(-32.06%)
Jan 19, 2015
4.300
4.300
4.160
4.180
112,035
-0.12(-2.79%)
Jan 16, 2015
3.940
4.350
3.940
4.300
571,261
+0.40(+10.26%)
Jan 15, 2015
3.880
3.900
409,882
-0.26(-6.25%)
Jan 14, 2015
3.920
4.170
3.840
4.160
506,654
+0.29(+7.49%)
Jan 13, 2015
3.810
4.110
3.780
3.870
642,824
+0.07(+1.84%)
Jan 12, 2015
4.050
4.050
3.740
3.800
699,281
-0.27(-6.63%)
Jan 09, 2015
4.060
4.110
3.910
4.070
133,686
+0.10(+2.52%)
Jan 08, 2015
4.070
4.100
3.970
3.970
173,753
-0.01(-0.25%)
Jan 07, 2015
4.150
4.190
3.980
3.980
285,643
-0.09(-2.21%)
Jan 06, 2015
4.110
4.150
3.970
4.070
557,852
-0.04(-0.97%)
Jan 05, 2015
4.590
4.590
4.060
4.110
729,369
-0.51(-11.04%)
Jan 02, 2015
4.480
4.650
4.350
4.620
244,423
+0.16(+3.59%)
Dec 31, 2014
4.460
4.460
4.460
0
+0.05(+1.13%)
Dec 30, 2014
4.360
4.460
4.280
4.410
178,983
+0.03(+0.68%)
Dec 29, 2014
4.350
4.570
4.340
4.380
465,709
-0.11(-2.45%)
Dec 24, 2014
4.490
4.490
4.490
0
-0.06(-1.32%)
Dec 23, 2014
4.390
4.550
4.390
4.550
241,444
+0.13(+2.94%)
Dec 22, 2014
4.550
4.550
4.280
4.420
690,416
-0.10(-2.21%)
Dec 19, 2014
4.340
4.560
4.330
4.520
772,164
+0.17(+3.91%)
Dec 18, 2014
4.460
4.500
4.200
4.350
840,145
+0.06(+1.40%)
Dec 17, 2014
3.860
4.470
3.860
4.290
834,123
+0.39(+10.00%)
Dec 16, 2014
4.060
3.900
1,233,813
+0.29(+8.03%)
Dec 15, 2014
3.580
3.750
3.580
3.610
1,170,222
+0.00(+0.00%)
Dec 12, 2014
3.600
3.760
3.570
3.610
1,726,242
-0.08(-2.17%)
Dec 11, 2014
3.790
3.930
3.660
3.690
2,654,879
-0.10(-2.64%)
Dec 10, 2014
3.880
3.880
3.710
3.790
1,238,563
-0.13(-3.32%)
Dec 09, 2014
3.900
4.090
3.900
3.920
532,382
-0.01(-0.25%)
Dec 08, 2014
4.100
4.140
3.810
3.930
538,824
-0.22(-5.30%)
Dec 05, 2014
4.210
4.210
4.060
4.150
507,492
+0.02(+0.48%)
Dec 04, 2014
4.220
4.250
4.060
4.130
380,001
-0.10(-2.36%)
Dec 03, 2014
4.060
4.440
4.060
4.230
426,006
+0.11(+2.67%)
Dec 02, 2014
3.990
4.270
3.990
4.120
669,262
+0.08(+1.98%)
Dec 01, 2014
4.310
4.340
4.000
4.040
816,289
-0.07(-1.70%)
Nov 28, 2014
4.660
4.930
4.110
4.110
779,138
-0.40(-8.87%)
Nov 27, 2014
4.900
5.100
4.420
4.510
454,980
-0.45(-9.07%)
Nov 26, 2014
5.260
5.260
4.950
4.960
256,420
-0.28(-5.34%)
Nov 25, 2014
5.360
5.410
5.130
5.240
388,861
-0.12(-2.24%)
Nov 24, 2014
5.460
5.480
5.270
5.360
426,588
-0.17(-3.07%)
Nov 21, 2014
5.640
5.870
5.390
5.530
393,655
+0.03(+0.55%)
Nov 20, 2014
5.180
5.505
5.120
5.500
798,397
+0.36(+7.00%)
Nov 19, 2014
5.150
5.210
5.060
5.140
267,437
-0.01(-0.19%)
Nov 18, 2014
5.200
5.230
5.050
5.150
206,547
-0.05(-0.96%)
Nov 17, 2014
5.160
5.300
5.050
5.200
299,192
+0.03(+0.58%)
Nov 14, 2014
5.000
5.220
5.000
5.170
243,402
+0.14(+2.78%)
Nov 13, 2014
5.180
5.280
4.940
5.030
391,879
-0.22(-4.19%)
Nov 12, 2014
5.130
5.300
5.100
5.250
212,613
+0.02(+0.38%)
Nov 11, 2014
5.090
5.245
5.030
5.230
361,482
+0.13(+2.55%)
Nov 10, 2014
5.250
5.380
5.095
5.100
760,637
-0.13(-2.49%)
Nov 07, 2014
5.350
5.400
5.230
5.230
775,329
-0.03(-0.57%)
Nov 06, 2014
5.000
5.260
4.960
5.260
810,512
+0.17(+3.34%)
Nov 05, 2014
4.910
5.110
4.800
5.090
1,546,802
+0.28(+5.82%)
Nov 04, 2014
4.930
5.000
4.750
4.810
1,223,194
-0.28(-5.50%)
Nov 03, 2014
5.160
5.260
5.030
5.090
668,061
-0.05(-0.97%)
Oct 31, 2014
5.140
5.140
4.970
5.140
881,197
+0.02(+0.39%)
Oct 30, 2014
5.200
5.270
5.095
5.120
499,928
-0.16(-3.03%)
Oct 29, 2014
5.240
5.400
5.240
5.280
258,899
+0.06(+1.15%)
Oct 28, 2014
5.160
5.250
5.070
5.220
670,888
+0.09(+1.75%)
Oct 27, 2014
5.310
5.310
5.030
5.130
613,764
-0.29(-5.35%)
Oct 24, 2014
5.500
5.500
5.340
5.420
447,440
-0.09(-1.63%)
Oct 23, 2014
5.610
5.670
5.480
5.510
729,119
+0.01(+0.18%)
Oct 22, 2014
5.790
5.790
5.500
5.500
1,030,262
-0.20(-3.51%)
Oct 21, 2014
5.690
5.770
5.620
5.700
757,330
+0.15(+2.70%)
Oct 20, 2014
5.340
5.620
5.320
5.550
670,798
+0.23(+4.32%)
Oct 17, 2014
5.280
5.320
744,084
+0.07(+1.33%)
Oct 16, 2014
4.760
5.250
4.760
5.250
680,355
+0.22(+4.37%)
Oct 15, 2014
4.940
5.140
4.860
5.030
982,116
-0.07(-1.37%)
Oct 14, 2014
5.350
5.460
5.070
5.100
884,196
-0.12(-2.30%)
Oct 10, 2014
5.220
5.220
5.220
0
-0.09(-1.69%)
Oct 09, 2014
5.400
5.400
5.200
5.310
971,105
-0.15(-2.75%)
Oct 08, 2014
5.490
5.520
5.240
5.460
1,425,989
-0.12(-2.15%)
Oct 07, 2014
5.550
5.700
5.540
5.580
729,220
-0.04(-0.71%)
Oct 06, 2014
5.830
5.830
5.600
5.620
805,649
-0.15(-2.60%)
Oct 03, 2014
5.740
5.880
5.730
5.770
827,821
+0.03(+0.52%)
Oct 02, 2014
6.000
6.000
5.540
5.740
1,623,561
-0.32(-5.28%)
Oct 01, 2014
6.170
6.240
6.000
6.060
527,895
-0.13(-2.10%)
Sep 30, 2014
6.370
6.430
6.190
6.190
2,005,500
-0.21(-3.28%)
Sep 29, 2014
6.320
6.430
6.240
6.400
179,234
+0.05(+0.79%)
Sep 26, 2014
6.200
6.410
6.160
6.350
331,877
+0.17(+2.75%)
Sep 25, 2014
6.200
6.280
6.100
6.180
487,600
-0.02(-0.32%)
Sep 24, 2014
6.200
6.230
6.020
6.200
902,363
-0.01(-0.16%)
Sep 23, 2014
6.280
6.320
6.210
6.210
618,424
-0.03(-0.48%)
Sep 22, 2014
6.510
6.510
6.220
6.240
317,705
-0.26(-4.00%)
Sep 19, 2014
6.520
6.600
6.460
6.500
346,709
-0.06(-0.91%)
Sep 18, 2014
6.630
6.710
6.550
6.560
160,830
-0.07(-1.06%)
Sep 17, 2014
6.900
6.900
6.580
6.630
400,079
-0.25(-3.63%)
Sep 16, 2014
6.740
7.040
6.740
6.880
404,158
+0.14(+2.08%)
Sep 15, 2014
6.780
6.790
6.690
6.740
174,408
-0.02(-0.30%)
Sep 12, 2014
6.800
6.730
6.760
180,522
-0.04(-0.59%)
Sep 11, 2014
6.650
6.890
6.650
6.800
275,020
+0.11(+1.64%)
Sep 10, 2014
6.820
6.820
6.640
6.690
476,885
-0.12(-1.76%)
Sep 09, 2014
7.000
7.000
6.800
6.810
236,327
-0.14(-2.01%)
Sep 08, 2014
7.010
7.050
6.920
6.950
199,298
-0.10(-1.42%)
Sep 05, 2014
7.110
7.150
6.940
7.050
727,112
-0.10(-1.40%)
Sep 04, 2014
7.200
7.280
7.130
7.150
275,445
-0.11(-1.52%)
Sep 03, 2014
7.290
7.290
7.200
7.260
284,455
+0.05(+0.69%)
Sep 02, 2014
7.240
7.280
7.210
7.210
302,699
-0.10(-1.37%)
Aug 29, 2014
7.310
7.310
7.310
0
+0.10(+1.39%)
Aug 28, 2014
7.230
7.300
7.210
7.210
261,669
-0.08(-1.10%)
Aug 27, 2014
7.350
7.350
7.260
7.290
369,369
-0.02(-0.27%)
Aug 26, 2014
7.140
7.300
7.140
7.310
371,210
+0.18(+2.52%)
Aug 25, 2014
7.090
7.180
7.060
7.130
239,106
+0.02(+0.28%)
Aug 22, 2014
7.240
7.240
7.100
7.110
399,267
-0.14(-1.93%)
Aug 21, 2014
7.190
7.260
7.130
7.250
321,363
+0.07(+0.97%)
Aug 20, 2014
7.150
7.190
7.150
7.180
184,237
+0.03(+0.42%)
Aug 19, 2014
7.070
7.230
7.050
7.150
378,804
+0.11(+1.56%)
Aug 18, 2014
7.040
7.070
7.040
7.040
200,669
+0.01(+0.14%)
Aug 15, 2014
6.970
7.090
6.970
7.030
521,411
+0.02(+0.29%)
Aug 14, 2014
7.000
7.080
6.970
7.010
359,352
-0.07(-0.99%)
Aug 13, 2014
6.990
7.100
6.950
7.080
483,999
+0.14(+2.02%)
Aug 12, 2014
7.060
7.060
6.910
6.940
400,857
-0.11(-1.56%)
Aug 11, 2014
7.060
7.140
7.010
7.050
719,168
+0.05(+0.71%)
Aug 08, 2014
7.030
7.030
6.880
7.000
2,401,020
+0.00(+0.00%)
Aug 07, 2014
7.150
7.150
6.990
7.000
934,208
-0.20(-2.78%)
Aug 06, 2014
7.160
7.300
7.160
7.200
329,529
+0.02(+0.28%)
Aug 05, 2014
7.340
7.360
7.175
7.180
825,920
-0.07(-0.97%)
Aug 01, 2014
7.250
7.250
7.250
0
+0.02(+0.28%)
Jul 31, 2014
7.300
7.330
7.160
7.230
267,124
-0.14(-1.90%)
Jul 30, 2014
7.540
7.540
7.340
7.370
392,086
-0.11(-1.47%)
Jul 29, 2014
7.620
7.620
7.460
7.480
486,159
-0.15(-1.97%)
Jul 28, 2014
7.760
7.760
7.620
7.630
121,249
-0.12(-1.55%)
Jul 25, 2014
7.620
7.750
7.620
7.750
279,060
+0.05(+0.65%)
Jul 24, 2014
7.750
7.800
7.680
7.700
871,188
-0.06(-0.77%)
Jul 23, 2014
7.780
7.810
7.700
7.760
593,969
-0.02(-0.26%)
Jul 22, 2014
7.730
7.830
7.730
7.780
680,728
+0.07(+0.91%)
Jul 21, 2014
7.720
7.750
7.600
7.710
544,445
-0.04(-0.52%)
Jul 18, 2014
7.720
7.800
7.630
7.750
127,356
+0.08(+1.04%)
Jul 17, 2014
7.770
7.890
7.670
7.670
723,274
-0.10(-1.29%)
Jul 16, 2014
7.680
7.820
7.670
7.770
888,654
+0.10(+1.30%)
Jul 15, 2014
7.710
7.770
7.645
7.670
276,037
-0.10(-1.29%)
Jul 14, 2014
7.780
7.910
7.740
7.770
626,426
-0.04(-0.51%)
Jul 11, 2014
7.940
7.980
7.810
7.810
307,778
-0.14(-1.76%)
Jul 10, 2014
7.970
8.060
7.930
7.950
882,752
-0.02(-0.25%)
Jul 09, 2014
8.180
8.250
7.940
7.970
1,239,710
-0.29(-3.51%)
Jul 08, 2014
8.250
8.335
8.130
8.260
1,047,020
-0.04(-0.48%)
Jul 07, 2014
8.510
8.510
8.280
8.300
630,738
-0.19(-2.24%)
Jul 04, 2014
8.440
8.620
8.440
8.490
22,812
-0.16(-1.85%)
Jul 03, 2014
8.470
8.650
8.470
8.650
194,756
+0.12(+1.41%)
Jul 02, 2014
8.690
8.690
8.460
8.530
735,773
-0.14(-1.61%)
Jun 30, 2014
8.670
8.670
8.670
0
+0.20(+2.36%)
Jun 27, 2014
8.190
8.470
8.190
8.470
855,130
+0.24(+2.92%)
Jun 26, 2014
8.080
8.290
8.080
8.230
169,379
+0.09(+1.11%)
Jun 25, 2014
8.100
8.230
8.100
8.140
300,754
+0.01(+0.12%)
Jun 24, 2014
8.290
8.420
8.130
8.130
651,929
-0.20(-2.40%)
Jun 23, 2014
8.280
8.360
8.200
8.330
527,817
+0.03(+0.36%)
Jun 20, 2014
8.380
8.380
8.290
8.300
1,724,580
-0.07(-0.84%)
Jun 19, 2014
8.430
8.430
8.320
8.370
366,726
-0.05(-0.59%)
Jun 18, 2014
8.230
8.445
8.230
8.420
1,074,960
+0.18(+2.18%)
Jun 17, 2014
8.210
8.350
8.210
8.240
167,313
-0.03(-0.36%)
Jun 16, 2014
8.280
8.390
8.200
8.270
178,318
+0.07(+0.85%)
Jun 13, 2014
8.260
8.260
8.160
8.200
618,891
-0.03(-0.36%)
Jun 12, 2014
8.050
8.270
8.050
8.230
387,396
+0.15(+1.86%)
Jun 11, 2014
7.960
8.120
7.890
8.080
317,569
+0.13(+1.64%)
Jun 10, 2014
7.900
7.950
7.870
7.950
262,502
+0.15(+1.92%)
Jun 06, 2014
7.780
7.850
7.750
7.800
1,210,336
+0.01(+0.13%)
Jun 05, 2014
7.670
7.850
7.610
7.790
430,616
+0.12(+1.56%)
Jun 04, 2014
7.820
7.870
7.640
7.670
405,059
-0.20(-2.54%)
Jun 03, 2014
7.870
7.870
7.780
7.870
213,939
+0.01(+0.13%)
Jun 02, 2014
7.850
7.930
7.790
7.860
302,793
+0.04(+0.51%)
May 30, 2014
7.840
7.930
7.660
7.820
690,813
-0.08(-1.01%)
May 29, 2014
7.890
7.910
7.770
7.900
358,991
+0.04(+0.51%)
May 28, 2014
7.600
7.860
7.600
7.860
261,717
+0.17(+2.21%)
May 27, 2014
7.760
7.820
7.630
7.690
179,431
-0.12(-1.54%)
May 26, 2014
7.840
7.870
7.770
7.810
55,284
-0.02(-0.26%)
May 23, 2014
7.810
7.870
7.730
7.830
160,293
+0.02(+0.26%)
May 22, 2014
7.750
7.860
7.750
7.810
95,582
+0.01(+0.13%)
May 21, 2014
7.660
7.870
7.660
7.800
151,907
+0.12(+1.56%)
May 20, 2014
7.500
7.710
7.500
7.680
235,563
+0.10(+1.32%)
May 16, 2014
7.580
7.580
7.580
0
-0.10(-1.30%)
May 15, 2014
7.880
7.880
7.360
7.680
1,520,787
-0.19(-2.41%)
May 14, 2014
8.040
8.040
7.850
7.870
168,592
-0.10(-1.25%)
May 13, 2014
7.950
8.015
7.940
7.970
91,096
-0.01(-0.13%)
May 12, 2014
7.800
7.990
7.700
7.980
251,316
+0.26(+3.37%)
May 09, 2014
7.880
7.900
7.680
7.720
464,026
-0.11(-1.40%)
May 08, 2014
7.760
7.960
7.750
7.830
1,925,517
+0.03(+0.38%)
May 07, 2014
7.650
7.895
7.190
7.800
1,949,329
+0.16(+2.09%)
May 06, 2014
7.750
7.800
7.620
7.640
277,984
-0.11(-1.42%)
May 05, 2014
7.770
7.790
7.720
7.750
135,898
-0.06(-0.77%)
May 02, 2014
7.780
7.845
7.730
7.810
245,797
+0.08(+1.03%)
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
.