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

Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.2250 0.2300 0.2200 0.2200 88,545 +0.00(+0.00%)
Apr 29, 2013 0.2300 0.2450 0.2200 0.2200 27,973 -0.01(-4.35%)
Apr 26, 2013 0.2250 0.2300 0.2300 0.2300 47,518 +0.00(+0.00%)
Apr 25, 2013 0.2350 0.2450 0.2100 0.2300 140,250 +0.02(+9.52%)
Apr 24, 2013 0.2000 0.2200 0.1850 0.2100 45,250 +0.00(+0.00%)
Apr 23, 2013 0.2300 0.2400 0.2100 0.2100 25,000 -0.02(-8.70%)
Apr 22, 2013 0.2200 0.2350 0.2150 0.2300 44,500 +0.01(+4.55%)
Apr 19, 2013 0.2350 0.2350 0.2150 0.2200 56,600 -0.01(-6.38%)
Apr 18, 2013 0.2400 0.2400 0.2200 0.2350 93,650 -0.02(-6.00%)
Apr 17, 2013 0.2550 0.2650 0.2500 0.2500 68,600 -0.02(-7.41%)
Apr 16, 2013 0.2550 0.2800 0.2550 0.2700 106,700 +0.01(+1.89%)
Apr 15, 2013 0.2850 0.2850 0.2500 0.2650 135,266 -0.02(-8.62%)
Apr 12, 2013 0.2800 0.2900 0.2800 0.2900 33,000 +0.00(+0.00%)
Apr 11, 2013 0.2850 0.2900 0.2850 0.2900 19,707 +0.00(+0.00%)
Apr 10, 2013 0.3000 0.3000 0.2850 0.2900 67,500 -0.05(-14.71%)
Apr 09, 2013 0.2800 0.3500 0.2800 0.3400 50,759 +0.04(+13.33%)
Apr 08, 2013 0.2700 0.3000 0.2550 0.3000 72,850 +0.03(+11.11%)
Apr 05, 2013 0.2600 0.2900 0.2600 0.2700 44,050 +0.02(+8.00%)
Apr 04, 2013 0.2600 0.2600 0.2500 0.2500 37,000 +0.00(+0.00%)
Apr 03, 2013 0.2550 0.2600 0.2450 0.2500 202,000 -0.02(-7.41%)
Apr 02, 2013 0.2800 0.2800 0.2700 0.2700 26,000 -0.01(-3.57%)
Apr 01, 2013 0.2800 0.2800 0.2700 0.2800 4,500 +0.00(+0.00%)
Mar 28, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 27, 2013 0.3150 0.3150 0.2750 0.3000 53,550 -0.01(-3.23%)
Mar 26, 2013 0.3200 0.3200 0.3000 0.3100 18,132 +0.00(+0.00%)
Mar 25, 2013 0.3300 0.3300 0.3100 0.3100 40,045 -0.03(-7.46%)
Mar 22, 2013 0.3300 0.3350 0.3100 0.3350 52,024 -0.01(-1.47%)
Mar 21, 2013 0.3500 0.3550 0.3400 0.3400 78,500 -0.00(-1.45%)
Mar 20, 2013 0.3400 0.3450 0.3400 0.3450 12,300 +0.00(+1.47%)
Mar 19, 2013 0.3750 0.3750 0.3250 0.3400 86,500 -0.02(-5.56%)
Mar 18, 2013 0.3850 0.3850 0.3600 0.3600 26,850 -0.03(-7.69%)
Mar 15, 2013 0.3650 0.3900 0.3350 0.3900 250,273 +0.03(+8.33%)
Mar 14, 2013 0.3300 0.3600 0.3300 0.3600 174,650 +0.03(+9.09%)
Mar 13, 2013 0.3250 0.3300 0.3100 0.3300 113,600 +0.00(+0.00%)
Mar 12, 2013 0.3250 0.3300 0.3050 0.3300 86,350 +0.01(+3.13%)
Mar 11, 2013 0.3000 0.3200 0.3000 0.3200 56,950 +0.03(+8.47%)
Mar 08, 2013 0.2700 0.2950 0.2600 0.2950 81,470 +0.03(+11.32%)
Mar 07, 2013 0.2700 0.2900 0.2650 0.2650 47,030 +0.01(+3.92%)
Mar 06, 2013 0.2800 0.2950 0.2500 0.2550 84,450 -0.03(-8.93%)
Mar 05, 2013 0.2750 0.2800 0.2650 0.2800 36,213 +0.02(+7.69%)
Mar 04, 2013 0.2800 0.2800 0.2600 0.2600 10,500 +0.01(+1.96%)
Mar 01, 2013 0.2600 0.2600 0.2550 0.2550 37,718 -0.01(-1.92%)
Feb 28, 2013 0.2700 0.2700 0.2550 0.2600 43,640 -0.01(-3.70%)
Feb 27, 2013 0.2650 0.2750 0.2650 0.2700 98,958 +0.02(+5.88%)
Feb 26, 2013 0.2700 0.2750 0.2350 0.2550 382,306 -0.05(-16.39%)
Feb 22, 2013 0.3100 0.3100 0.2750 0.3050 250,820 -0.01(-1.61%)
Feb 21, 2013 0.3050 0.3150 0.3050 0.3100 69,200 -0.01(-1.59%)
Feb 20, 2013 0.3300 0.3300 0.3050 0.3150 121,000 -0.03(-7.35%)
Feb 19, 2013 0.3350 0.3400 0.3300 0.3400 59,900 +0.02(+6.25%)
Feb 15, 2013 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 14, 2013 0.3300 0.3350 0.3150 0.3150 71,782 -0.01(-3.08%)
Feb 13, 2013 0.3150 0.3350 0.3150 0.3250 82,933 -0.01(-1.52%)
Feb 12, 2013 0.3300 0.3350 0.3200 0.3300 55,905 -0.01(-1.49%)
Feb 11, 2013 0.3250 0.3500 0.3250 0.3350 166,900 +0.01(+3.08%)
Feb 08, 2013 0.3100 0.3250 0.3000 0.3250 258,705 +0.02(+6.56%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3050 149,050 -0.02(-6.15%)
Feb 06, 2013 0.3400 0.3450 0.3250 0.3250 102,335 -0.01(-2.99%)
Feb 04, 2013 0.3350 0.3600 0.3300 0.3350 147,462 +0.01(+3.08%)
Feb 01, 2013 0.3250 0.3350 0.3200 0.3250 108,400 +0.00(+0.00%)
Jan 31, 2013 0.3500 0.3650 0.3200 0.3250 385,500 -0.03(-9.72%)
Jan 30, 2013 0.3600 0.3700 0.3400 0.3600 171,590 +0.02(+4.35%)
Jan 29, 2013 0.3700 0.3700 0.3200 0.3450 391,543 -0.02(-5.48%)
Jan 28, 2013 0.3850 0.3850 0.3550 0.3650 162,865 -0.02(-3.95%)
Jan 25, 2013 0.3750 0.3850 0.3500 0.3800 187,988 +0.00(+0.00%)
Jan 24, 2013 0.4250 0.4250 0.3750 0.3800 943,120 -0.03(-8.43%)
Jan 23, 2013 0.4350 0.4450 0.3950 0.4150 704,745 -0.03(-5.68%)
Jan 22, 2013 0.3950 0.4400 0.3800 0.4400 967,768 +0.07(+18.92%)
Jan 21, 2013 0.4800 0.5100 0.3550 0.3700 1,980,781 -0.08(-17.78%)
Jan 18, 2013 0.4000 0.4900 0.3900 0.4500 2,330,419 +0.08(+20.00%)
Jan 17, 2013 0.2600 0.3900 0.2550 0.3750 1,962,880 +0.12(+47.06%)
Jan 16, 2013 0.2400 0.2550 0.2300 0.2550 189,800 +0.02(+8.51%)
Jan 15, 2013 0.2600 0.2650 0.2350 0.2350 351,750 -0.03(-11.32%)
Jan 14, 2013 0.2650 0.2800 0.2500 0.2650 874,146 +0.04(+15.22%)
Jan 11, 2013 0.2650 0.2650 0.2300 0.2300 390,550 -0.04(-13.21%)
Jan 10, 2013 0.3000 0.3200 0.2500 0.2650 519,733 -0.04(-13.11%)
Jan 09, 2013 0.3150 0.3150 0.3000 0.3050 371,800 +0.02(+5.17%)
Jan 08, 2013 0.2900 0.3200 0.2900 0.2900 468,300 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3350 0.2700 0.2900 544,335 -0.03(-9.38%)
Jan 04, 2013 0.3600 0.3600 0.3200 0.3200 386,040 -0.03(-8.57%)
Jan 03, 2013 0.3600 0.3700 0.3450 0.3500 404,700 +0.00(+0.00%)
Jan 02, 2013 0.3700 0.3550 0.3300 0.3500 126,858 +0.00(+0.00%)
Dec 31, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Dec 28, 2012 0.3500 0.3550 0.3000 0.3050 403,261 -0.04(-12.86%)
Dec 27, 2012 0.4350 0.4400 0.3200 0.3500 1,173,710 -0.09(-19.54%)
Dec 24, 2012 0.4350 0.4350 0.4350 0 +0.18(+70.59%)
Dec 21, 2012 0.2300 0.2650 0.2300 0.2550 638,794 +0.01(+4.08%)
Dec 20, 2012 0.2250 0.2500 0.2250 0.2450 1,970,730 +0.04(+19.51%)
Dec 19, 2012 0.1850 0.2400 0.1700 0.2050 1,973,721 +0.03(+20.59%)
Dec 18, 2012 0.1400 0.1950 0.1400 0.1700 1,796,288 +0.04(+30.77%)
Dec 17, 2012 0.1550 0.1550 0.1300 0.1300 525,350 -0.01(-10.34%)
Dec 14, 2012 0.1250 0.1600 0.1250 0.1450 1,954,758 +0.01(+11.54%)
Dec 13, 2012 0.1150 0.1400 0.1150 0.1300 640,097 -0.17(-57.38%)
Dec 04, 2012 0.3100 0.3100 0.3000 0.3050 37,318 +0.01(+3.39%)
Nov 30, 2012 0.2900 0.3100 0.2800 0.2950 52,772 +0.01(+3.51%)
Nov 29, 2012 0.3000 0.3000 0.2800 0.2850 68,251 +0.00(+0.00%)
Nov 28, 2012 0.3000 0.3000 0.2800 0.2850 685,297 -0.01(-3.39%)
Nov 27, 2012 0.3350 0.3350 0.2950 0.2950 248,853 -0.01(-3.28%)
Nov 26, 2012 0.3400 0.3400 0.3050 0.3050 255,230 -0.01(-1.61%)
Nov 24, 2012 0.3300 0.3350 0.3100 0.3100 213,298 +0.00(+0.00%)
Nov 23, 2012 0.3300 0.3350 0.3100 0.3100 213,298 -0.02(-4.62%)
Nov 22, 2012 0.2850 0.3250 0.2850 0.3250 571,786 +0.05(+18.18%)
Nov 21, 2012 0.2600 0.2750 0.2600 0.2750 901,003 +0.02(+7.84%)
Nov 20, 2012 0.2750 0.2750 0.2550 0.2550 605,030 -0.01(-1.92%)
Nov 19, 2012 0.3200 0.3200 0.2550 0.2600 546,493 -0.07(-21.21%)
Nov 16, 2012 0.3200 0.3300 0.3000 0.3300 450,850 +0.01(+3.13%)
Nov 15, 2012 0.3400 0.3550 0.3200 0.3200 300,977 -0.01(-3.03%)
Nov 14, 2012 0.3400 0.3500 0.3300 0.3300 62,800 -0.01(-2.94%)
Nov 13, 2012 0.3450 0.3450 0.3300 0.3400 281,756 +0.00(+0.00%)
Nov 12, 2012 0.3550 0.3600 0.3400 0.3400 37,522 -0.01(-2.86%)
Nov 09, 2012 0.3550 0.3600 0.3400 0.3500 490,335 +0.01(+4.48%)
Nov 08, 2012 0.3300 0.3650 0.3300 0.3350 242,050 +0.01(+3.08%)
Nov 07, 2012 0.3300 0.3350 0.3150 0.3250 161,475 +0.00(+0.00%)
Nov 06, 2012 0.3400 0.3400 0.3000 0.3250 294,890 -0.02(-4.41%)
Nov 05, 2012 0.3500 0.3500 0.3300 0.3400 157,400 -0.01(-2.86%)
Nov 02, 2012 0.3300 0.3500 0.3300 0.3500 47,677 +0.01(+2.94%)
Nov 01, 2012 0.3600 0.3650 0.3400 0.3400 311,246 -0.02(-5.56%)
Oct 31, 2012 0.3650 0.3650 0.3550 0.3600 46,210 -0.01(-1.37%)
Oct 30, 2012 0.3650 0.3700 0.3600 0.3650 376,100 +0.01(+1.39%)
Oct 29, 2012 0.3650 0.3650 0.3550 0.3600 46,775 -0.01(-2.70%)
Oct 26, 2012 0.3650 0.3700 0.3600 0.3700 90,308 +0.02(+4.23%)
Oct 25, 2012 0.3650 0.3800 0.3550 0.3550 77,377 +0.01(+1.43%)
Oct 24, 2012 0.3600 0.3750 0.3500 0.3500 89,075 -0.01(-2.78%)
Oct 23, 2012 0.3650 0.3750 0.3600 0.3600 155,298 -0.02(-5.26%)
Oct 19, 2012 0.3850 0.3900 0.3700 0.3800 357,100 +0.01(+1.33%)
Oct 18, 2012 0.3850 0.3850 0.3600 0.3750 224,600 +0.01(+1.35%)
Oct 17, 2012 0.4000 0.4000 0.3650 0.3700 716,344 -0.01(-2.63%)
Oct 16, 2012 0.3900 0.4000 0.3750 0.3800 277,529 +0.01(+2.70%)
Oct 15, 2012 0.3950 0.4200 0.3700 0.3700 864,219 -0.02(-3.90%)
Oct 12, 2012 0.6500 0.6500 0.3550 0.3850 3,461,324 -0.29(-42.54%)
Oct 11, 2012 0.6800 0.6800 0.6500 0.6700 56,329 -0.01(-1.47%)
Oct 10, 2012 0.6700 0.6800 0.6500 0.6800 143,640 -0.02(-2.86%)
Oct 09, 2012 0.7100 0.7100 0.6500 0.7000 98,338 -0.01(-1.41%)
Oct 05, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Oct 04, 2012 0.7600 0.7700 0.7200 0.7200 21,510 -0.04(-5.26%)
Oct 03, 2012 0.7600 0.7800 0.7500 0.7600 36,932 +0.01(+1.33%)
Oct 02, 2012 0.7400 0.7600 0.7300 0.7500 21,866 +0.00(+0.00%)
Oct 01, 2012 0.7900 0.8000 0.7500 0.7500 76,650 -0.01(-1.32%)
Sep 28, 2012 0.7900 0.7900 0.7600 0.7600 25,145 -0.01(-1.30%)
Sep 27, 2012 0.7800 0.7900 0.7600 0.7700 92,800 +0.04(+5.48%)
Sep 26, 2012 0.8200 0.8200 0.7300 0.7300 106,387 -0.04(-5.19%)
Sep 25, 2012 0.8200 0.8200 0.7700 0.7700 84,250 -0.03(-3.75%)
Sep 24, 2012 0.7900 0.8200 0.7900 0.8000 213,950 +0.05(+6.67%)
Sep 21, 2012 0.7600 0.7900 0.7500 0.7500 259,175 +0.00(+0.00%)
Sep 20, 2012 0.7300 0.7700 0.7300 0.7500 484,998 +0.03(+4.17%)
Sep 19, 2012 0.6900 0.7300 0.6400 0.7200 194,898 +0.06(+9.09%)
Sep 18, 2012 0.6600 0.6700 0.6100 0.6600 237,800 +0.01(+1.54%)
Sep 17, 2012 0.6700 0.6800 0.6400 0.6500 389,962 -0.02(-2.99%)
Sep 14, 2012 0.7000 0.7000 0.6400 0.6700 740,948 +0.00(+0.00%)
Sep 13, 2012 0.7100 0.7100 0.6700 0.6700 120,606 -0.03(-4.29%)
Sep 12, 2012 0.7300 0.7400 0.6800 0.7000 75,820 +0.00(+0.00%)
Sep 11, 2012 0.7400 0.7400 0.7000 0.7000 30,897 -0.04(-5.41%)
Sep 10, 2012 0.6800 0.7400 0.6600 0.7400 138,830 +0.05(+7.25%)
Sep 07, 2012 0.7000 0.7000 0.6800 0.6900 45,980 -0.01(-1.43%)
Sep 06, 2012 0.6800 0.7000 0.6800 0.7000 70,705 +0.03(+4.48%)
Sep 05, 2012 0.6700 0.6900 0.6200 0.6700 110,169 +0.01(+1.52%)
Sep 04, 2012 0.7200 0.7300 0.6500 0.6600 144,785 -0.06(-8.33%)
Aug 31, 2012 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 30, 2012 0.7100 0.7100 0.7000 0.7000 148,060 -0.01(-1.41%)
Aug 29, 2012 0.7200 0.7200 0.7100 0.7100 17,850 -0.01(-1.39%)
Aug 27, 2012 0.7500 0.7500 0.7000 0.7200 126,698 +0.00(+0.00%)
Aug 24, 2012 0.7400 0.7400 0.7100 0.7200 10,675 +0.00(+0.00%)
Aug 23, 2012 0.7600 0.7600 0.7100 0.7200 243,350 -0.04(-5.26%)
Aug 22, 2012 0.7300 0.7600 0.7300 0.7600 18,300 +0.04(+5.56%)
Aug 21, 2012 0.7200 0.7200 0.7100 0.7200 67,765 +0.00(+0.00%)
Aug 20, 2012 0.7200 0.7200 0.7100 0.7200 49,200 +0.01(+1.41%)
Aug 17, 2012 0.7300 0.7300 0.7100 0.7100 109,856 +0.00(+0.00%)
Aug 16, 2012 0.7400 0.7500 0.7100 0.7100 111,000 -0.02(-2.74%)
Aug 15, 2012 0.7300 0.7300 0.7000 0.7300 125,014 +0.00(+0.00%)
Aug 14, 2012 0.7300 0.7300 0.7200 0.7300 108,425 +0.00(+0.00%)
Aug 13, 2012 0.7300 0.7300 0.7100 0.7300 76,315 +0.03(+4.29%)
Aug 11, 2012 0.7200 0.7200 0.7000 0.7000 60,600 +0.00(+0.00%)
Aug 10, 2012 0.7200 0.7200 0.7000 0.7000 60,600 -0.01(-1.41%)
Aug 09, 2012 0.7000 0.7200 0.6800 0.7100 303,164 +0.01(+1.43%)
Aug 08, 2012 0.7400 0.7400 0.6800 0.7000 224,607 -0.02(-2.78%)
Aug 07, 2012 0.7400 0.7400 0.7000 0.7200 447,397 +0.02(+2.86%)
Aug 03, 2012 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 02, 2012 0.7900 0.7900 0.6800 0.7100 348,814 -0.08(-10.13%)
Aug 01, 2012 0.7600 0.7900 0.7500 0.7900 121,132 +0.02(+2.60%)
Jul 31, 2012 0.8000 0.8000 0.7700 0.7700 136,511 -0.03(-3.75%)
Jul 30, 2012 0.8100 0.8100 0.7700 0.8000 530,805 +0.07(+9.59%)
Jul 27, 2012 0.8000 0.8100 0.7300 0.7300 514,058 +0.04(+5.80%)
Jul 26, 2012 0.6300 0.7700 0.6000 0.6900 534,130 +0.09(+15.00%)
Jul 25, 2012 0.6200 0.6200 0.5900 0.6000 60,000 +0.00(+0.00%)
Jul 24, 2012 0.6000 0.6000 0.5800 0.6000 120,676 +0.01(+1.69%)
Jul 23, 2012 0.6000 0.6000 0.5800 0.5900 87,350 -0.01(-1.67%)
Jul 20, 2012 0.6000 0.6200 0.6000 0.6000 98,060 +0.01(+1.69%)
Jul 19, 2012 0.6300 0.6300 0.5900 0.5900 202,750 -0.03(-4.84%)
Jul 18, 2012 0.6600 0.6600 0.6100 0.6200 461,700 -0.02(-3.13%)
Jul 17, 2012 0.6700 0.6700 0.6400 0.6400 78,874 -0.04(-5.88%)
Jul 16, 2012 0.6800 0.6800 0.6200 0.6800 112,140 +0.01(+1.49%)
Jul 13, 2012 0.6200 0.6900 0.5800 0.6700 168,078 +0.06(+9.84%)
Jul 12, 2012 0.6500 0.6700 0.5900 0.6100 323,114 -0.03(-4.69%)
Jul 11, 2012 0.7900 0.7900 0.6400 0.6400 1,459,447 -0.19(-22.89%)
Jul 10, 2012 0.8200 0.8300 0.7900 0.8300 107,433 +0.06(+7.79%)
Jul 09, 2012 0.7800 0.8400 0.7700 0.7700 315,300 +0.00(+0.00%)
Jul 06, 2012 0.7900 0.7900 0.7500 0.7700 642,772 -0.01(-1.28%)
Jul 05, 2012 0.7800 0.8000 0.7700 0.7800 297,025 +0.02(+2.63%)
Jul 04, 2012 0.8000 0.8000 0.7600 0.7600 339,700 -0.04(-5.00%)
Jul 03, 2012 0.8000 0.8000 0.7500 0.8000 291,602 +0.06(+8.11%)
Jun 29, 2012 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Jun 28, 2012 0.7000 0.7200 0.6800 0.6800 177,600 -0.01(-1.45%)
Jun 27, 2012 0.6800 0.7700 0.6800 0.6900 482,683 +0.01(+1.47%)
Jun 26, 2012 0.7100 0.7500 0.6700 0.6800 225,123 -0.03(-4.23%)
Jun 25, 2012 0.7700 0.7700 0.6800 0.7100 369,908 -0.05(-6.58%)
Jun 22, 2012 0.7300 0.8100 0.7100 0.7600 644,015 +0.04(+5.56%)
Jun 21, 2012 0.9300 0.9300 0.7000 0.7200 3,839,915 -0.23(-24.21%)
Jun 20, 2012 1.140 1.140 0.9200 0.9500 971,570 -0.09(-8.65%)
Jun 19, 2012 1.100 1.100 1.040 1.040 162,822 -0.06(-5.45%)
Jun 18, 2012 1.150 1.150 1.100 1.100 41,001 -0.07(-5.98%)
Jun 15, 2012 1.140 1.170 1.130 1.170 17,200 +0.00(+0.00%)
Jun 14, 2012 1.170 1.170 1.120 1.170 19,400 +0.02(+1.74%)
Jun 13, 2012 1.120 1.150 1.100 1.150 30,060 +0.03(+2.68%)
Jun 12, 2012 1.170 1.170 1.120 1.120 4,200 -0.07(-5.88%)
Jun 11, 2012 1.190 1.200 1.130 1.190 52,344 +0.05(+4.39%)
Jun 08, 2012 1.170 1.190 1.100 1.140 24,807 -0.08(-6.56%)
Jun 07, 2012 1.210 1.220 1.170 1.220 28,110 +0.08(+7.02%)
Jun 06, 2012 1.140 1.180 1.120 1.140 47,925 +0.04(+3.64%)
Jun 05, 2012 1.180 1.180 1.100 1.100 35,625 -0.10(-8.33%)
Jun 04, 2012 1.180 1.200 1.140 1.200 26,193 +0.03(+2.56%)
Jun 02, 2012 1.320 1.320 1.170 1.170 101,914 +0.00(+0.00%)
Jun 01, 2012 1.320 1.320 1.170 1.170 101,914 -0.15(-11.36%)
May 31, 2012 1.320 1.340 1.230 1.320 60,274 -0.01(-0.75%)
May 30, 2012 1.220 1.330 1.220 1.330 72,223 +0.06(+4.72%)
May 29, 2012 1.330 1.340 1.270 1.270 44,930 -0.06(-4.51%)
May 28, 2012 1.300 1.330 1.230 1.330 18,450 +0.02(+1.53%)
May 25, 2012 1.380 1.400 1.310 1.310 34,000 -0.09(-6.43%)
May 24, 2012 1.350 1.400 1.300 1.400 52,170 +0.05(+3.70%)
May 23, 2012 1.350 1.350 1.340 1.350 34,420 -0.02(-1.46%)
May 22, 2012 1.320 1.400 1.320 1.370 26,066 +0.01(+0.74%)
May 18, 2012 1.360 1.360 1.360 0 -0.01(-0.73%)
May 17, 2012 1.450 1.450 1.350 1.370 156,923 -0.03(-2.14%)
May 16, 2012 1.420 1.450 1.360 1.400 215,103 +0.00(+0.00%)
May 15, 2012 1.430 1.450 1.360 1.400 74,139 -0.05(-3.45%)
May 14, 2012 1.460 1.480 1.410 1.450 42,664 -0.05(-3.33%)
May 11, 2012 1.480 1.500 1.420 1.500 23,920 +0.00(+0.00%)
May 10, 2012 1.500 1.500 1.440 1.500 12,630 +0.00(+0.00%)
May 09, 2012 1.480 1.500 1.420 1.500 98,200 +0.00(+0.00%)
May 08, 2012 1.530 1.540 1.480 1.500 70,796 -0.03(-1.96%)
May 07, 2012 1.500 1.530 1.500 1.530 15,940 +0.08(+5.52%)
May 04, 2012 1.520 1.530 1.440 1.450 38,554 -0.05(-3.33%)
May 03, 2012 1.470 1.500 1.450 1.500 6,700 +0.01(+0.67%)
May 02, 2012 1.480 1.530 1.480 1.490 17,695 +0.01(+0.68%)
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.