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 (%)
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%)
May 01, 2012 1.500 1.500 1.480 1.480 15,130 +0.03(+2.07%)
Apr 30, 2012 1.500 1.520 1.450 1.450 54,057 -0.02(-1.36%)
Apr 27, 2012 1.440 1.540 1.440 1.470 43,583 -0.04(-2.65%)
Apr 26, 2012 1.530 1.540 1.460 1.510 50,470 -0.02(-1.31%)
Apr 25, 2012 1.610 1.610 1.530 1.530 67,560 -0.02(-1.29%)
Apr 24, 2012 1.570 1.640 1.550 1.550 121,700 -0.06(-3.73%)
Apr 23, 2012 1.570 1.610 1.460 1.610 115,862 +0.08(+5.23%)
Apr 20, 2012 1.700 1.700 1.530 1.530 46,500 -0.19(-11.05%)
Apr 19, 2012 1.580 1.720 1.500 1.720 60,900 +0.19(+12.42%)
Apr 18, 2012 1.620 1.640 1.470 1.530 57,037 -0.03(-1.92%)
Apr 17, 2012 1.680 1.680 1.520 1.560 51,160 -0.12(-7.14%)
Apr 16, 2012 1.730 1.730 1.680 1.680 22,787 -0.02(-1.18%)
Apr 13, 2012 1.720 1.770 1.700 1.700 43,190 -0.02(-1.16%)
Apr 12, 2012 1.730 1.740 1.700 1.720 32,400 +0.02(+1.18%)
Apr 11, 2012 1.700 1.720 1.680 1.700 70,800 +0.00(+0.00%)
Apr 10, 2012 1.680 1.780 1.680 1.700 55,700 +0.02(+1.19%)
Apr 09, 2012 1.680 1.690 1.660 1.680 26,200 +0.00(+0.00%)
Apr 05, 2012 1.550 1.680 1.550 1.680 61,879 +0.13(+8.39%)
Apr 04, 2012 1.450 1.550 1.390 1.550 170,128 +0.05(+3.33%)
Apr 03, 2012 1.500 1.530 1.470 1.500 39,503 -0.02(-1.32%)
Apr 02, 2012 1.470 1.540 1.470 1.520 76,524 +0.01(+0.66%)
Mar 30, 2012 1.550 1.550 1.460 1.510 75,420 -0.02(-1.31%)
Mar 29, 2012 1.520 1.540 1.480 1.530 70,266 +0.06(+4.08%)
Mar 28, 2012 1.610 1.650 1.430 1.470 269,900 -0.16(-9.82%)
Mar 27, 2012 1.610 1.650 1.590 1.630 141,875 +0.02(+1.24%)
Mar 26, 2012 1.590 1.650 1.560 1.610 103,950 +0.06(+3.87%)
Mar 23, 2012 1.600 1.600 1.520 1.550 76,300 -0.05(-3.13%)
Mar 22, 2012 1.630 1.640 1.600 1.600 31,708 -0.03(-1.84%)
Mar 21, 2012 1.630 1.640 1.630 1.630 27,400 +0.03(+1.87%)
Mar 20, 2012 1.640 1.640 1.580 1.600 58,100 -0.01(-0.62%)
Mar 19, 2012 1.620 1.680 1.600 1.610 112,550 +0.00(+0.00%)
Mar 16, 2012 1.600 1.610 1.550 1.610 174,164 +0.06(+3.87%)
Mar 15, 2012 1.550 1.590 1.510 1.550 178,697 -0.05(-3.13%)
Mar 14, 2012 1.600 1.600 1.540 1.600 178,179 +0.01(+0.63%)
Mar 13, 2012 1.700 1.700 1.570 1.590 126,737 -0.05(-3.05%)
Mar 12, 2012 1.680 1.700 1.570 1.640 95,464 -0.01(-0.61%)
Mar 09, 2012 1.440 1.750 1.440 1.650 162,070 +0.19(+13.01%)
Mar 08, 2012 1.550 1.590 1.380 1.460 640,527 -0.10(-6.41%)
Mar 07, 2012 1.840 1.920 1.560 1.560 240,934 -0.29(-15.68%)
Mar 06, 2012 1.900 1.900 1.790 1.850 162,185 -0.05(-2.63%)
Mar 05, 2012 1.960 1.960 1.880 1.900 68,197 -0.08(-4.04%)
Mar 02, 2012 1.950 1.980 1.950 1.980 39,200 +0.00(+0.00%)
Mar 01, 2012 2.050 2.050 1.970 1.980 34,360 -0.07(-3.41%)
Feb 29, 2012 1.930 2.050 1.930 2.050 66,613 -0.02(-0.97%)
Feb 28, 2012 2.080 2.090 2.020 2.070 30,355 +0.03(+1.47%)
Feb 27, 2012 2.140 2.140 2.030 2.040 100,640 -0.08(-3.77%)
Feb 24, 2012 2.130 2.130 2.100 2.120 19,565 +0.00(+0.00%)
Feb 23, 2012 2.140 2.140 2.090 2.120 55,399 +0.02(+0.95%)
Feb 22, 2012 2.100 2.110 2.090 2.100 26,528 +0.00(+0.00%)
Feb 21, 2012 2.170 2.170 2.100 2.100 57,525 -0.05(-2.33%)
Feb 17, 2012 2.150 2.150 2.150 0 +0.05(+2.38%)
Feb 16, 2012 2.110 2.120 2.090 2.100 71,550 -0.01(-0.47%)
Feb 15, 2012 2.120 2.140 2.000 2.110 152,080 +0.01(+0.48%)
Feb 14, 2012 2.180 2.180 2.090 2.100 54,944 -0.05(-2.33%)
Feb 13, 2012 2.120 2.170 2.110 2.150 129,536 +0.03(+1.42%)
Feb 10, 2012 2.000 2.120 1.980 2.120 58,475 +0.05(+2.42%)
Feb 09, 2012 2.020 2.100 2.000 2.070 524,740 +0.07(+3.50%)
Feb 08, 2012 2.050 2.050 1.960 2.000 34,550 +0.00(+0.00%)
Feb 07, 2012 2.050 2.050 1.980 2.000 101,296 -0.02(-0.99%)
Feb 06, 2012 2.170 2.170 1.990 2.020 123,410 -0.11(-5.16%)
Feb 03, 2012 2.100 2.150 2.050 2.130 212,935 +0.07(+3.40%)
Feb 02, 2012 1.920 2.100 1.920 2.060 126,490 +0.15(+7.85%)
Feb 01, 2012 1.990 2.020 1.910 1.910 183,305 -0.08(-4.02%)
Jan 31, 2012 1.910 2.000 1.900 1.990 143,454 +0.08(+4.19%)
Jan 30, 2012 1.900 1.910 1.870 1.910 54,749 +0.00(+0.00%)
Jan 27, 2012 2.000 2.000 1.840 1.910 16,410 +0.02(+1.06%)
Jan 26, 2012 1.930 1.930 1.800 1.890 55,185 -0.04(-2.07%)
Jan 25, 2012 2.070 2.100 1.920 1.930 157,512 -0.11(-5.39%)
Jan 24, 2012 2.150 2.150 2.040 2.040 70,252 -0.12(-5.56%)
Jan 23, 2012 1.960 2.290 1.900 2.160 399,702 +0.32(+17.39%)
Jan 20, 2012 1.550 1.870 1.550 1.840 3,938,384 +0.29(+18.71%)
Jan 19, 2012 1.600 1.600 1.500 1.550 889,826 +0.00(+0.00%)
Jan 18, 2012 1.550 1.570 1.500 1.550 848,458 +0.01(+0.65%)
Jan 17, 2012 1.600 1.600 1.540 1.540 537,841 -0.04(-2.53%)
Jan 16, 2012 1.600 1.600 1.570 1.580 52,725 +0.00(+0.00%)
Jan 13, 2012 1.600 1.670 1.510 1.580 562,037 -0.01(-0.63%)
Jan 12, 2012 1.590 1.650 1.580 1.590 555,405 +0.01(+0.63%)
Jan 11, 2012 1.580 1.590 1.520 1.580 106,100 -0.01(-0.63%)
Jan 10, 2012 1.700 1.700 1.510 1.590 128,225 -0.02(-1.24%)
Jan 09, 2012 1.620 1.710 1.570 1.610 261,027 -0.01(-0.62%)
Jan 06, 2012 1.570 1.620 1.550 1.620 341,775 +0.05(+3.18%)
Jan 05, 2012 1.600 1.600 1.470 1.570 237,250 +0.02(+1.29%)
Jan 04, 2012 1.340 1.560 1.340 1.550 146,377 +0.37(+31.36%)
Dec 30, 2011 1.070 1.230 1.060 1.180 121,300 +0.12(+11.32%)
Dec 29, 2011 1.120 1.130 1.060 1.060 47,400 -0.03(-2.75%)
Dec 28, 2011 1.120 1.120 1.090 1.090 107,225 -0.01(-0.91%)
Dec 23, 2011 1.130 1.100 1.100 1.100 127,913 +0.01(+0.92%)
Dec 21, 2011 1.130 1.200 1.090 1.090 59,632 -0.01(-0.91%)
Dec 20, 2011 1.170 1.190 1.030 1.100 110,950 +0.05(+4.76%)
Dec 19, 2011 1.000 1.100 0.9300 1.050 192,275 +0.05(+5.00%)
Dec 16, 2011 0.9000 1.000 0.8600 1.000 45,971 +0.10(+11.11%)
Dec 15, 2011 0.9400 0.9400 0.9000 0.9000 410,915 -0.05(-5.26%)
Dec 14, 2011 0.9200 0.9700 0.8900 0.9500 118,857 -0.01(-1.04%)
Dec 13, 2011 1.050 1.050 0.8600 0.9600 876,946 -0.07(-6.80%)
Dec 12, 2011 1.030 1.090 1.010 1.030 48,469 +0.01(+0.98%)
Dec 09, 2011 1.090 1.170 1.010 1.020 144,748 -0.04(-3.77%)
Dec 08, 2011 1.110 1.190 0.9900 1.060 294,321 -0.05(-4.50%)
Dec 07, 2011 1.140 1.150 1.040 1.110 142,450 -0.02(-1.77%)
Dec 06, 2011 1.140 1.140 1.110 1.130 33,333 -0.01(-0.88%)
Dec 05, 2011 1.130 1.160 1.110 1.140 75,683 -0.01(-0.87%)
Dec 02, 2011 1.170 1.190 1.120 1.150 64,741 -0.02(-1.71%)
Dec 01, 2011 1.190 1.190 1.170 1.170 189,301 -0.01(-0.85%)
Nov 30, 2011 1.150 1.280 1.120 1.180 90,657 +0.04(+3.51%)
Nov 29, 2011 1.180 1.200 1.090 1.140 290,080 -0.06(-5.00%)
Nov 28, 2011 1.250 1.300 1.080 1.200 312,955 +0.04(+3.45%)
Nov 25, 2011 1.190 1.190 1.120 1.160 126,422 -0.06(-4.92%)
Nov 24, 2011 1.250 1.250 1.210 1.220 40,500 -0.06(-4.69%)
Nov 23, 2011 1.470 1.470 1.200 1.280 166,830 -0.20(-13.51%)
Nov 22, 2011 1.480 1.500 1.390 1.480 1,067,905 -0.05(-3.27%)
Nov 21, 2011 1.550 1.600 1.410 1.530 60,450 -0.08(-4.97%)
Nov 18, 2011 1.580 1.630 1.550 1.610 7,690 +0.01(+0.63%)
Nov 17, 2011 1.690 1.690 1.600 1.600 86,290 -0.10(-5.88%)
Nov 16, 2011 1.810 1.840 1.690 1.700 117,781 -0.12(-6.59%)
Nov 15, 2011 1.900 1.980 1.800 1.820 31,919 -0.02(-1.09%)
Nov 14, 2011 1.890 1.900 1.820 1.840 32,174 -0.06(-3.16%)
Nov 11, 2011 1.900 1.990 1.890 1.900 336,600 +0.03(+1.60%)
Nov 10, 2011 1.950 1.950 1.810 1.870 77,950 +0.01(+0.54%)
Nov 09, 2011 2.000 2.000 1.770 1.860 61,370 -0.11(-5.58%)
Nov 08, 2011 2.050 2.130 1.970 1.970 6,200 +0.01(+0.51%)
Nov 07, 2011 2.000 2.090 1.920 1.960 26,000 -0.04(-2.00%)
Nov 04, 2011 2.000 2.000 1.960 2.000 19,000 -0.03(-1.48%)
Nov 03, 2011 2.180 2.240 2.000 2.030 70,500 -0.04(-1.93%)
Nov 02, 2011 2.100 2.100 1.980 2.070 33,600 +0.00(+0.00%)
Nov 01, 2011 1.900 2.140 1.810 2.070 132,105 +0.07(+3.50%)
Oct 31, 2011 2.100 2.100 1.920 2.000 104,361 -0.10(-4.76%)
Oct 28, 2011 2.330 2.330 2.050 2.100 81,863 +0.00(+0.00%)
Oct 27, 2011 2.400 2.400 2.000 2.100 65,622 +0.01(+0.48%)
Oct 26, 2011 2.180 2.200 2.090 2.090 20,533 -0.11(-5.00%)
Oct 25, 2011 2.290 2.300 2.070 2.200 105,116 -0.15(-6.38%)
Oct 24, 2011 2.350 2.400 2.190 2.350 35,250 -0.05(-2.08%)
Oct 21, 2011 2.200 2.400 2.180 2.400 268,635 +0.16(+7.14%)
Oct 20, 2011 2.000 2.240 2.000 2.240 598,028 +0.19(+9.27%)
Oct 19, 2011 1.900 2.100 1.840 2.050 191,258 +0.26(+14.53%)
Oct 18, 2011 1.730 1.940 1.680 1.790 1,139,730 +0.14(+8.48%)
Oct 17, 2011 1.660 1.780 1.620 1.650 244,590 -0.05(-2.94%)
Oct 14, 2011 1.860 1.910 1.400 1.700 2,425,616 -0.22(-11.46%)
Oct 13, 2011 1.820 2.000 1.820 1.920 85,750 +0.08(+4.35%)
Oct 12, 2011 1.690 2.080 1.690 1.840 288,575 +0.16(+9.52%)
Oct 11, 2011 2.380 2.400 1.580 1.680 928,022 -0.54(-24.32%)
Oct 07, 2011 2.250 2.250 2.050 2.220 207,187 -0.08(-3.48%)
Oct 06, 2011 1.850 2.300 1.840 2.300 539,828 +0.47(+25.68%)
Oct 05, 2011 1.850 1.950 1.750 1.830 353,450 -0.02(-1.08%)
Oct 04, 2011 2.050 2.050 1.590 1.850 349,750 -0.28(-13.15%)
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.