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

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.23 15.34 15.34 15.34 859,855 -0.06(-0.36%)
Dec 30, 2014 15.42 15.61 15.08 15.40 806,095 -0.09(-0.60%)
Dec 29, 2014 15.47 16.10 15.45 15.49 1,154,525 +0.08(+0.54%)
Dec 26, 2014 15.86 16.04 15.27 15.40 587,891 -0.38(-2.39%)
Dec 24, 2014 15.79 15.78 15.78 15.78 689,742 +0.01(+0.06%)
Dec 23, 2014 15.81 15.95 15.50 15.77 1,027,795 +0.12(+0.76%)
Dec 22, 2014 16.44 16.52 15.38 15.65 1,414,696 -0.84(-5.07%)
Dec 19, 2014 15.73 16.62 15.34 16.49 1,813,622 +0.92(+5.90%)
Dec 18, 2014 15.80 16.40 15.17 15.57 2,409,439 +0.93(+6.33%)
Dec 17, 2014 12.82 15.89 12.71 14.64 3,398,647 +1.87(+14.67%)
Dec 16, 2014 11.93 13.61 11.93 12.77 1,664,111 +0.71(+5.86%)
Dec 15, 2014 12.42 12.70 12.04 12.06 1,570,041 -0.25(-2.01%)
Dec 12, 2014 11.90 12.44 11.59 12.31 1,684,340 +0.11(+0.90%)
Dec 11, 2014 12.31 13.12 12.14 12.20 1,667,397 -0.27(-2.14%)
Dec 10, 2014 13.13 13.13 12.24 12.47 2,026,610 -1.10(-8.12%)
Dec 09, 2014 12.66 14.63 12.63 13.57 3,182,093 +0.41(+3.14%)
Dec 08, 2014 14.29 14.60 13.09 13.16 1,979,432 -2.02(-13.31%)
Dec 05, 2014 15.72 15.92 15.02 15.17 1,892,942 -0.71(-4.45%)
Dec 04, 2014 17.64 17.64 15.56 15.88 2,143,459 -2.06(-11.46%)
Dec 03, 2014 18.04 18.72 17.77 17.94 1,364,902 -0.18(-1.01%)
Dec 02, 2014 18.47 19.19 17.99 18.12 2,198,762 -0.32(-1.74%)
Dec 01, 2014 18.82 19.24 17.86 18.44 2,048,429 -1.97(-9.67%)
Nov 28, 2014 20.89 21.15 19.86 20.42 944,212 -3.88(-15.98%)
Nov 26, 2014 24.73 24.30 24.30 24.30 656,519 -0.39(-1.60%)
Nov 25, 2014 25.19 25.19 24.52 24.69 952,876 +0.03(+0.11%)
Nov 24, 2014 25.14 25.14 24.46 24.67 1,108,197 -0.37(-1.49%)
Nov 21, 2014 25.12 25.54 24.84 25.04 1,407,968 +0.73(+2.99%)
Nov 20, 2014 23.76 24.49 23.67 24.31 1,149,803 +0.59(+2.49%)
Nov 19, 2014 24.36 24.36 23.35 23.72 1,768,909 -0.53(-2.18%)
Nov 18, 2014 24.69 24.78 24.15 24.25 1,265,739 -0.43(-1.73%)
Nov 17, 2014 25.11 25.14 24.59 24.68 829,059 -0.66(-2.62%)
Nov 14, 2014 25.29 25.53 24.96 25.34 689,102 +0.21(+0.83%)
Nov 13, 2014 25.97 25.97 24.83 25.13 708,864 -0.91(-3.49%)
Nov 12, 2014 26.00 26.56 25.65 26.04 527,197 -0.01(-0.03%)
Nov 11, 2014 25.65 26.12 25.43 26.05 635,863 +0.45(+1.74%)
Nov 10, 2014 26.51 26.73 25.51 25.60 736,306 -0.58(-2.22%)
Nov 07, 2014 25.69 26.56 25.67 26.19 770,063 +0.69(+2.71%)
Nov 06, 2014 25.38 25.59 24.73 25.50 1,073,081 -0.17(-0.67%)
Nov 05, 2014 25.00 26.04 24.89 25.67 1,020,253 +0.68(+2.73%)
Nov 04, 2014 26.45 26.45 24.48 24.99 1,277,139 -1.81(-6.76%)
Nov 03, 2014 27.81 27.85 26.73 26.80 962,108 -1.00(-3.60%)
Oct 31, 2014 27.74 27.82 26.73 27.80 838,377 +0.17(+0.63%)
Oct 30, 2014 29.34 29.57 27.49 27.62 695,356 -1.18(-4.11%)
Oct 29, 2014 29.13 29.46 28.26 28.81 1,473,190 +0.55(+1.96%)
Oct 28, 2014 27.63 28.26 27.47 28.25 672,931 +0.33(+1.20%)
Oct 27, 2014 28.39 28.63 28.63 27.92 600,959 -0.71(-2.49%)
Oct 24, 2014 29.04 29.06 28.32 28.63 394,889 -0.47(-1.61%)
Oct 23, 2014 28.90 29.55 28.65 29.10 529,720 +0.80(+2.84%)
Oct 22, 2014 30.02 30.40 28.23 28.30 600,319 -1.74(-5.80%)
Oct 21, 2014 29.54 30.14 29.46 30.04 632,498 +0.88(+3.04%)
Oct 20, 2014 28.72 29.43 28.31 29.16 538,396 +0.58(+2.02%)
Oct 17, 2014 29.07 29.83 28.46 28.58 743,730 +0.24(+0.86%)
Oct 16, 2014 26.90 28.54 26.67 28.33 978,297 +0.83(+3.02%)
Oct 15, 2014 27.18 27.65 26.21 27.50 970,621 -0.23(-0.81%)
Oct 14, 2014 29.37 29.49 27.71 27.73 1,118,492 -1.35(-4.66%)
Oct 13, 2014 29.77 30.17 29.01 29.08 408,753 -0.79(-2.66%)
Oct 10, 2014 29.66 30.97 28.99 29.88 1,262,341 +0.01(+0.03%)
Oct 09, 2014 31.36 31.36 29.80 29.87 1,226,541 -1.76(-5.57%)
Oct 08, 2014 32.24 32.29 30.72 31.63 868,447 -0.49(-1.52%)
Oct 07, 2014 32.45 32.99 32.08 32.12 383,027 -0.67(-2.04%)
Oct 06, 2014 32.95 33.29 32.55 32.78 375,388 +0.05(+0.17%)
Oct 03, 2014 32.93 33.08 32.41 32.73 375,342 -0.09(-0.27%)
Oct 02, 2014 33.29 33.29 32.05 32.82 559,881 -0.50(-1.49%)
Oct 01, 2014 34.22 34.63 33.19 33.32 702,217 -0.87(-2.54%)
Sep 30, 2014 34.52 34.80 33.93 34.18 431,728 -0.43(-1.25%)
Sep 29, 2014 34.21 34.88 33.98 34.62 309,903 +0.14(+0.42%)
Sep 26, 2014 34.18 34.61 33.90 34.47 227,622 +0.42(+1.25%)
Sep 25, 2014 34.95 34.95 33.84 34.05 505,790 -1.02(-2.92%)
Sep 24, 2014 34.48 35.31 33.82 35.07 440,734 +0.57(+1.66%)
Sep 23, 2014 34.55 34.97 34.35 34.50 296,825 +0.02(+0.05%)
Sep 22, 2014 35.27 35.27 34.19 34.48 353,577 -0.87(-2.46%)
Sep 19, 2014 35.62 35.93 35.22 35.35 361,552 -0.18(-0.50%)
Sep 18, 2014 36.39 36.43 35.29 35.53 419,536 -0.70(-1.93%)
Sep 17, 2014 37.03 37.09 36.14 36.23 319,202 -0.63(-1.70%)
Sep 16, 2014 36.46 37.14 36.46 36.86 307,100 +0.48(+1.33%)
Sep 15, 2014 36.44 36.44 36.01 36.37 289,409 -0.02(-0.05%)
Sep 12, 2014 36.80 36.80 36.16 36.39 334,069 -0.46(-1.24%)
Sep 11, 2014 36.92 37.04 36.53 36.85 404,517 -0.40(-1.08%)
Sep 10, 2014 37.29 37.29 36.86 37.25 245,262 +0.00(+0.00%)
Sep 09, 2014 37.28 37.37 36.92 37.25 459,825 -0.03(-0.07%)
Sep 08, 2014 38.33 38.33 37.15 37.28 407,015 -1.23(-3.19%)
Sep 05, 2014 38.45 38.79 38.27 38.51 328,514 +0.03(+0.07%)
Sep 04, 2014 39.57 39.67 38.35 38.48 366,253 -0.92(-2.32%)
Sep 03, 2014 39.50 39.58 39.15 39.40 1,408,658 +0.06(+0.16%)
Sep 02, 2014 39.84 39.93 39.14 39.33 934,528 -0.67(-1.68%)
Aug 29, 2014 39.76 40.01 40.01 40.01 754,006 +0.54(+1.36%)
Aug 28, 2014 39.32 39.73 39.24 39.47 871,863 +0.02(+0.05%)
Aug 27, 2014 39.04 39.54 39.01 39.45 1,252,533 +0.73(+1.88%)
Aug 26, 2014 38.67 38.82 38.57 38.72 135,923 +0.32(+0.84%)
Aug 25, 2014 38.37 38.62 38.28 38.40 166,751 +0.17(+0.44%)
Aug 22, 2014 37.87 38.30 37.80 38.23 184,265 -0.01(-0.02%)
Aug 21, 2014 38.13 38.36 37.83 38.24 264,158 +0.28(+0.73%)
Aug 20, 2014 37.67 38.01 37.43 37.97 273,166 +0.40(+1.07%)
Aug 19, 2014 37.41 37.77 37.34 37.56 193,498 +0.33(+0.89%)
Aug 18, 2014 37.40 37.54 37.07 37.23 192,626 -0.06(-0.17%)
Aug 15, 2014 36.92 37.39 36.70 37.30 232,616 +0.55(+1.51%)
Aug 14, 2014 37.29 37.33 36.64 36.74 240,188 -0.49(-1.32%)
Aug 13, 2014 37.30 37.40 37.04 37.23 136,250 +0.06(+0.17%)
Aug 12, 2014 37.35 37.55 37.09 37.17 155,035 -0.33(-0.88%)
Aug 11, 2014 37.76 37.91 37.47 37.50 219,393 -0.13(-0.36%)
Aug 08, 2014 36.75 37.71 36.64 37.63 220,234 +0.93(+2.53%)
Aug 07, 2014 37.15 37.22 36.19 36.71 210,883 -0.31(-0.84%)
Aug 06, 2014 36.97 37.41 36.82 37.02 205,771 +0.07(+0.19%)
Aug 05, 2014 37.51 37.70 36.64 36.95 231,576 -0.77(-2.03%)
Aug 04, 2014 37.30 37.85 37.25 37.72 111,980 +0.35(+0.93%)
Aug 01, 2014 38.05 38.21 37.20 37.37 301,644 -0.91(-2.38%)
Jul 31, 2014 38.82 38.83 38.02 38.28 304,304 -0.90(-2.30%)
Jul 30, 2014 39.68 39.76 38.88 39.18 266,289 -0.51(-1.28%)
Jul 29, 2014 39.65 39.84 39.51 39.69 143,640 -0.01(-0.02%)
Jul 28, 2014 39.84 39.90 39.39 39.70 144,649 -0.14(-0.36%)
Jul 25, 2014 40.05 40.14 39.56 39.84 158,605 -0.31(-0.77%)
Jul 24, 2014 40.27 40.33 40.10 40.15 193,424 -0.08(-0.20%)
Jul 23, 2014 39.94 40.28 39.86 40.23 147,789 +0.49(+1.23%)
Jul 22, 2014 39.56 39.91 39.42 39.74 99,702 +0.29(+0.74%)
Jul 21, 2014 39.45 39.52 39.08 39.45 93,731 +0.09(+0.23%)
Jul 18, 2014 39.05 39.67 38.98 39.36 166,625 +0.48(+1.23%)
Jul 17, 2014 39.32 39.56 38.83 38.88 173,290 -0.28(-0.72%)
Jul 16, 2014 38.60 39.39 38.60 39.16 294,775 +0.78(+2.03%)
Jul 15, 2014 38.98 39.05 37.77 38.38 301,069 -0.67(-1.70%)
Jul 14, 2014 38.74 39.27 38.65 39.05 118,059 +0.29(+0.76%)
Jul 11, 2014 39.56 39.56 38.60 38.76 256,819 -0.95(-2.39%)
Jul 10, 2014 39.96 39.96 39.47 39.70 180,690 -0.43(-1.08%)
Jul 09, 2014 40.04 40.31 39.94 40.14 122,089 +0.11(+0.27%)
Jul 08, 2014 39.97 40.22 39.71 40.03 186,132 -0.20(-0.51%)
Jul 07, 2014 40.68 40.70 39.99 40.24 151,742 -0.59(-1.43%)
Jul 03, 2014 40.71 40.82 40.82 40.82 91,947 +0.21(+0.52%)
Jul 02, 2014 41.09 41.23 40.50 40.61 130,890 -0.27(-0.65%)
Jul 01, 2014 41.10 41.16 40.87 40.88 134,690 -0.08(-0.20%)
Jun 30, 2014 40.46 41.09 40.30 40.96 201,535 +0.55(+1.36%)
Jun 27, 2014 40.18 40.51 40.10 40.41 129,007 +0.34(+0.84%)
Jun 26, 2014 39.81 40.13 39.44 40.07 225,571 +0.57(+1.45%)
Jun 25, 2014 38.95 39.53 38.95 39.50 193,620 +0.46(+1.17%)
Jun 24, 2014 39.74 40.30 38.85 39.04 291,129 -0.68(-1.70%)
Jun 23, 2014 40.14 40.53 39.59 39.72 358,412 +0.23(+0.58%)
Jun 20, 2014 39.99 40.31 39.49 39.49 665,015 -0.25(-0.62%)
Jun 19, 2014 39.70 40.49 39.61 39.73 202,474 +0.17(+0.42%)
Jun 18, 2014 39.74 39.76 39.17 39.57 184,168 +0.02(+0.04%)
Jun 17, 2014 39.85 39.86 39.35 39.55 180,716 -0.36(-0.90%)
Jun 16, 2014 39.52 40.32 39.52 39.91 261,538 +0.44(+1.11%)
Jun 13, 2014 39.16 39.52 38.88 39.47 128,825 +0.49(+1.26%)
Jun 12, 2014 38.63 39.24 38.53 38.98 289,310 +0.56(+1.46%)
Jun 11, 2014 38.55 38.65 38.17 38.42 118,450 -0.01(-0.02%)
Jun 10, 2014 37.84 38.51 37.78 38.43 200,880 +1.06(+2.84%)
Jun 06, 2014 37.15 37.56 37.02 37.36 83,171 +0.25(+0.69%)
Jun 05, 2014 36.81 37.14 36.78 37.11 154,666 +0.36(+0.98%)
Jun 04, 2014 36.96 36.96 36.65 36.75 104,443 -0.20(-0.55%)
Jun 03, 2014 37.02 37.10 36.86 36.95 227,074 -0.08(-0.21%)
Jun 02, 2014 36.62 37.06 36.62 37.03 172,545 +0.33(+0.91%)
May 30, 2014 36.85 36.87 36.53 36.70 131,561 -0.05(-0.14%)
May 29, 2014 36.78 36.83 36.50 36.75 90,041 +0.14(+0.38%)
May 28, 2014 36.81 36.81 36.32 36.61 125,216 +0.17(+0.46%)
May 27, 2014 36.92 36.92 36.34 36.44 172,615 -0.12(-0.33%)
May 23, 2014 36.46 36.56 36.56 36.56 111,446 +0.20(+0.55%)
May 22, 2014 36.26 36.44 36.06 36.36 92,471 +0.18(+0.50%)
May 21, 2014 35.67 36.29 35.60 36.18 118,788 +0.47(+1.31%)
May 20, 2014 35.61 35.89 35.44 35.71 118,798 -0.08(-0.22%)
May 19, 2014 35.79 35.94 35.59 35.79 128,555 +0.13(+0.37%)
May 16, 2014 35.73 35.94 35.40 35.66 127,766 -0.08(-0.22%)
May 15, 2014 36.12 36.23 35.48 35.74 198,269 -0.48(-1.32%)
May 14, 2014 36.24 36.45 36.16 36.21 91,050 +0.03(+0.07%)
May 13, 2014 36.75 36.97 36.16 36.19 132,942 -0.15(-0.41%)
May 12, 2014 36.00 36.52 35.92 36.34 125,181 +0.39(+1.09%)
May 09, 2014 36.37 36.37 35.65 35.94 237,094 -0.57(-1.55%)
May 08, 2014 37.06 37.35 36.39 36.51 204,264 -0.44(-1.20%)
May 07, 2014 36.52 37.11 36.40 36.95 267,190 +0.57(+1.58%)
May 06, 2014 36.55 36.64 36.35 36.38 155,159 -0.02(-0.05%)
May 05, 2014 35.75 36.68 35.70 36.40 157,985 +0.62(+1.73%)
May 02, 2014 35.76 35.97 35.67 35.78 142,394 -0.11(-0.31%)
May 01, 2014 36.17 36.26 35.68 35.89 171,889 -0.28(-0.77%)
Apr 30, 2014 36.02 36.26 35.74 36.17 75,267 +0.17(+0.48%)
Apr 29, 2014 35.81 36.26 35.81 36.00 98,119 +0.27(+0.75%)
Apr 28, 2014 35.88 36.11 35.38 35.73 128,744 +0.10(+0.29%)
Apr 25, 2014 35.85 35.92 35.37 35.62 164,573 -0.29(-0.81%)
Apr 24, 2014 36.41 36.41 35.82 35.92 143,278 -0.35(-0.97%)
Apr 23, 2014 36.13 36.44 36.13 36.27 115,147 +0.05(+0.14%)
Apr 22, 2014 36.19 36.32 36.12 36.22 116,338 +0.00(+0.00%)
Apr 21, 2014 36.29 36.39 36.07 36.22 120,756 -0.09(-0.26%)
Apr 17, 2014 36.41 36.31 36.31 36.31 174,517 -0.04(-0.12%)
Apr 16, 2014 36.01 36.48 35.92 36.35 154,109 +0.58(+1.61%)
Apr 15, 2014 35.82 36.04 35.60 35.78 410,148 -0.21(-0.57%)
Apr 14, 2014 36.10 36.14 35.73 35.98 238,785 +0.17(+0.48%)
Apr 11, 2014 35.76 36.03 35.67 35.81 361,189 -0.05(-0.14%)
Apr 10, 2014 36.04 36.28 35.72 35.86 165,136 -0.28(-0.76%)
Apr 09, 2014 35.46 36.23 35.46 36.14 301,753 +0.55(+1.55%)
Apr 08, 2014 35.16 35.91 35.16 35.59 154,837 +0.43(+1.22%)
Apr 07, 2014 35.44 35.59 35.10 35.16 168,725 -0.46(-1.30%)
Apr 04, 2014 35.77 36.08 35.36 35.62 343,172 +0.20(+0.56%)
Apr 03, 2014 35.14 35.48 35.14 35.42 169,440 +0.26(+0.73%)
Apr 02, 2014 35.27 35.29 35.12 35.17 147,108 -0.05(-0.15%)
Apr 01, 2014 35.29 35.61 35.06 35.22 135,879 -0.18(-0.51%)
Mar 31, 2014 35.42 35.56 35.11 35.40 217,590 +0.04(+0.12%)
Mar 28, 2014 34.99 35.54 34.99 35.36 164,800 +0.44(+1.26%)
Mar 27, 2014 34.58 35.05 34.40 34.92 140,406 +0.72(+2.11%)
Mar 26, 2014 34.32 34.40 33.98 34.20 155,381 +0.02(+0.05%)
Mar 25, 2014 34.66 34.66 34.18 34.18 119,225 -0.24(-0.69%)
Mar 24, 2014 34.12 34.61 33.81 34.42 232,015 +0.40(+1.18%)
Mar 21, 2014 33.53 34.11 33.49 34.02 271,084 +0.71(+2.12%)
Mar 20, 2014 33.15 33.35 32.92 33.31 154,749 +0.10(+0.31%)
Mar 19, 2014 33.49 33.61 33.09 33.21 194,658 -0.23(-0.69%)
Mar 18, 2014 33.20 33.49 33.13 33.44 138,737 +0.40(+1.21%)
Mar 17, 2014 33.11 33.26 32.98 33.04 222,153 +0.09(+0.28%)
Mar 14, 2014 32.35 32.97 32.28 32.94 203,138 +0.68(+2.11%)
Mar 13, 2014 32.69 32.86 32.24 32.26 177,274 +0.04(+0.13%)
Mar 12, 2014 32.13 32.39 31.97 32.22 124,284 -0.22(-0.68%)
Mar 11, 2014 32.48 32.78 32.36 32.44 157,113 +0.03(+0.08%)
Mar 10, 2014 32.73 32.76 32.35 32.42 137,958 -0.34(-1.04%)
Mar 07, 2014 32.81 32.90 32.66 32.76 181,567 -0.18(-0.54%)
Mar 06, 2014 32.95 33.18 32.76 32.94 214,786 +0.13(+0.39%)
Mar 05, 2014 32.32 32.87 32.20 32.81 271,056 +0.53(+1.64%)
Mar 04, 2014 32.11 32.32 32.04 32.28 257,012 +0.30(+0.93%)
Mar 03, 2014 31.23 32.02 31.07 31.98 363,027 +0.96(+3.10%)
Feb 28, 2014 31.17 31.22 30.94 31.02 261,180 +0.21(+0.69%)
Feb 27, 2014 30.93 30.93 30.75 30.81 127,269 -0.13(-0.41%)
Feb 26, 2014 31.28 31.34 30.74 30.93 214,316 -0.04(-0.11%)
Feb 25, 2014 30.82 31.05 30.60 30.97 432,760 +0.20(+0.66%)
Feb 24, 2014 30.54 30.78 30.45 30.77 395,924 +0.24(+0.77%)
Feb 21, 2014 30.87 30.90 30.52 30.53 281,846 -0.40(-1.28%)
Feb 20, 2014 31.07 31.11 30.84 30.93 182,031 -0.13(-0.43%)
Feb 19, 2014 31.43 31.43 31.00 31.06 304,986 -0.50(-1.57%)
Feb 18, 2014 31.55 31.84 31.48 31.56 227,746 +0.21(+0.67%)
Feb 14, 2014 31.63 31.35 31.35 31.35 170,537 -0.15(-0.48%)
Feb 13, 2014 31.31 31.57 31.11 31.50 238,417 +0.20(+0.65%)
Feb 12, 2014 30.99 31.38 30.87 31.30 447,970 +0.40(+1.31%)
Feb 11, 2014 30.54 31.05 30.40 30.89 326,889 +0.49(+1.61%)
Feb 10, 2014 30.39 30.56 30.21 30.41 363,245 +0.11(+0.36%)
Feb 07, 2014 30.48 30.59 29.72 30.30 1,585,367 -1.38(-4.36%)
Feb 06, 2014 31.41 31.74 31.32 31.68 344,395 +0.39(+1.24%)
Feb 05, 2014 31.11 31.32 30.84 31.29 252,905 +0.35(+1.14%)
Feb 04, 2014 30.66 31.11 30.66 30.94 216,518 +0.44(+1.44%)
Feb 03, 2014 30.78 30.99 30.31 30.50 284,018 -0.22(-0.71%)
Jan 31, 2014 29.97 30.80 29.90 30.72 180,753 +0.56(+1.87%)
Jan 30, 2014 30.31 30.53 30.14 30.15 207,128 -0.06(-0.20%)
Jan 29, 2014 30.70 30.76 30.13 30.21 202,437 -0.46(-1.51%)
Jan 28, 2014 30.80 30.84 30.61 30.68 129,359 -0.03(-0.11%)
Jan 27, 2014 30.99 31.24 30.48 30.71 177,004 -0.17(-0.57%)
Jan 24, 2014 30.80 31.03 30.42 30.88 154,370 -0.07(-0.24%)
Jan 23, 2014 31.21 31.27 30.80 30.96 142,043 -0.37(-1.20%)
Jan 22, 2014 31.64 31.84 31.24 31.33 170,533 -0.30(-0.95%)
Jan 21, 2014 31.63 32.22 31.57 31.63 394,896 +0.29(+0.93%)
Jan 17, 2014 31.48 31.34 31.34 31.34 328,422 -0.19(-0.61%)
Jan 16, 2014 30.90 31.63 30.86 31.53 527,251 +1.07(+3.53%)
Jan 15, 2014 30.26 30.54 29.79 30.46 441,473 +0.20(+0.66%)
Jan 14, 2014 30.58 30.88 30.14 30.26 637,231 -0.42(-1.38%)
Jan 13, 2014 31.22 31.39 30.38 30.68 395,327 -0.77(-2.44%)
Jan 10, 2014 31.54 31.65 31.38 31.45 134,384 -0.06(-0.18%)
Jan 09, 2014 31.68 31.71 31.36 31.51 153,079 -0.13(-0.42%)
Jan 08, 2014 32.01 32.02 31.61 31.64 191,914 -0.38(-1.20%)
Jan 07, 2014 31.93 32.28 31.88 32.02 134,731 +0.00(+0.00%)
Jan 06, 2014 32.01 32.13 31.93 32.02 162,665 -0.07(-0.23%)
Jan 03, 2014 32.12 32.32 31.90 32.10 121,707 -0.02(-0.05%)
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.