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

Secure Energy Svcs (TSX: SES )

11.89 +0.34 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 28, 2017 8.900 9.020 8.750 8.890 253,751 +0.05(+0.57%)
Apr 27, 2017 9.060 9.110 8.650 8.840 260,809 -0.29(-3.18%)
Apr 26, 2017 9.150 9.380 9.100 9.130 194,347 -0.14(-1.51%)
Apr 25, 2017 9.380 9.380 9.150 9.270 298,014 -0.05(-0.54%)
Apr 24, 2017 9.550 9.550 9.310 9.320 224,608 -0.17(-1.79%)
Apr 21, 2017 9.520 9.630 9.460 9.490 219,031 -0.04(-0.42%)
Apr 20, 2017 9.630 9.750 9.480 9.530 452,698 -0.10(-1.04%)
Apr 19, 2017 10.24 10.24 9.550 9.630 297,648 -0.44(-4.37%)
Apr 18, 2017 10.10 10.34 10.02 10.07 217,239 -0.10(-0.98%)
Apr 17, 2017 9.900 10.18 9.900 10.17 207,936 +0.29(+2.94%)
Apr 13, 2017 10.11 10.11 9.820 9.880 312,489 -0.25(-2.47%)
Apr 12, 2017 10.26 10.38 10.12 10.13 266,526 -0.17(-1.65%)
Apr 11, 2017 10.17 10.38 10.05 10.30 356,172 +0.09(+0.88%)
Apr 10, 2017 9.780 10.25 9.770 10.21 347,278 +0.45(+4.61%)
Apr 07, 2017 9.860 9.860 9.760 9.760 107,950 -0.07(-0.71%)
Apr 06, 2017 9.860 9.930 9.760 9.830 84,689 +0.09(+0.92%)
Apr 05, 2017 9.910 10.12 9.720 9.740 224,587 -0.05(-0.51%)
Apr 04, 2017 9.660 9.850 9.590 9.790 159,341 +0.16(+1.66%)
Apr 03, 2017 9.810 9.860 9.500 9.630 182,654 -0.17(-1.73%)
Mar 31, 2017 9.770 9.860 9.690 9.800 106,584 -0.03(-0.31%)
Mar 30, 2017 10.07 10.14 9.800 9.830 358,417 -0.23(-2.29%)
Mar 29, 2017 9.910 10.06 9.730 10.06 196,694 +0.22(+2.24%)
Mar 28, 2017 9.660 9.860 9.590 9.840 278,535 +0.23(+2.39%)
Mar 27, 2017 9.240 9.660 9.200 9.610 222,858 +0.15(+1.59%)
Mar 24, 2017 9.590 9.590 9.280 9.460 381,145 -0.08(-0.84%)
Mar 23, 2017 9.390 9.590 9.320 9.540 200,263 +0.11(+1.17%)
Mar 22, 2017 9.160 9.480 9.160 9.430 351,414 +0.17(+1.84%)
Mar 21, 2017 9.650 9.760 9.180 9.260 398,702 -0.35(-3.64%)
Mar 20, 2017 9.750 9.820 9.520 9.610 221,737 -0.22(-2.24%)
Mar 17, 2017 10.23 10.27 9.810 9.830 360,197 -0.34(-3.34%)
Mar 16, 2017 10.24 10.33 10.06 10.17 174,512 -0.02(-0.20%)
Mar 15, 2017 9.950 10.25 9.870 10.19 164,297 +0.34(+3.45%)
Mar 14, 2017 9.860 9.900 9.600 9.850 213,684 -0.18(-1.79%)
Mar 13, 2017 9.870 10.07 9.760 10.03 286,652 +0.16(+1.62%)
Mar 10, 2017 9.800 9.885 9.540 9.870 816,811 +0.17(+1.75%)
Mar 09, 2017 9.620 9.900 9.420 9.700 786,702 +0.01(+0.10%)
Mar 08, 2017 10.38 10.44 9.640 9.690 707,150 -0.77(-7.36%)
Mar 07, 2017 10.71 10.81 10.40 10.46 185,670 -0.18(-1.69%)
Mar 06, 2017 10.72 10.72 10.34 10.64 218,858 -0.03(-0.28%)
Mar 03, 2017 10.48 10.74 10.48 10.67 399,840 +0.22(+2.11%)
Mar 02, 2017 10.71 10.98 10.45 10.45 909,561 -0.23(-2.15%)
Mar 01, 2017 10.37 10.70 10.37 10.68 397,254 +0.44(+4.30%)
Feb 28, 2017 10.44 10.45 10.16 10.24 330,838 -0.23(-2.20%)
Feb 27, 2017 10.58 10.58 10.44 10.47 371,428 -0.05(-0.48%)
Feb 24, 2017 10.80 10.84 10.38 10.52 288,842 -0.34(-3.13%)
Feb 23, 2017 11.06 11.17 10.83 10.86 223,992 -0.03(-0.28%)
Feb 22, 2017 11.00 11.04 10.82 10.89 323,343 -0.36(-3.20%)
Feb 21, 2017 11.04 11.28 10.98 11.25 223,434 +0.30(+2.74%)
Feb 17, 2017 10.95 10.95 10.95 0 -0.07(-0.64%)
Feb 16, 2017 11.14 11.14 10.90 11.02 169,682 +0.02(+0.18%)
Feb 15, 2017 11.01 11.11 10.96 11.00 213,060 -0.10(-0.90%)
Feb 14, 2017 11.18 11.24 10.90 11.10 156,747 -0.02(-0.18%)
Feb 13, 2017 11.08 11.18 10.93 11.12 215,663 +0.03(+0.27%)
Feb 10, 2017 10.84 11.18 10.84 11.09 472,872 +0.35(+3.26%)
Feb 09, 2017 10.66 10.83 10.59 10.74 504,461 +0.19(+1.80%)
Feb 08, 2017 10.51 10.78 10.45 10.55 382,958 +0.01(+0.09%)
Feb 07, 2017 10.76 10.78 10.46 10.54 428,053 -0.27(-2.50%)
Feb 06, 2017 10.92 11.04 10.79 10.81 311,821 -0.08(-0.73%)
Feb 03, 2017 10.80 10.92 10.63 10.89 274,768 +0.13(+1.21%)
Feb 02, 2017 11.00 11.10 10.68 10.76 428,415 -0.27(-2.45%)
Feb 01, 2017 10.88 11.08 10.69 11.03 679,892 +0.23(+2.13%)
Jan 31, 2017 10.85 10.92 10.64 10.80 336,796 +0.00(+0.00%)
Jan 30, 2017 11.29 11.29 10.62 10.80 687,086 -0.53(-4.68%)
Jan 27, 2017 11.57 11.61 11.19 11.33 263,730 -0.33(-2.83%)
Jan 26, 2017 11.74 11.92 11.65 11.66 317,546 -0.04(-0.34%)
Jan 25, 2017 11.28 11.74 11.28 11.70 460,950 +0.39(+3.45%)
Jan 24, 2017 10.99 11.44 10.99 11.31 204,206 +0.39(+3.57%)
Jan 23, 2017 11.48 11.52 10.83 10.92 297,682 -0.68(-5.86%)
Jan 20, 2017 11.35 11.76 11.26 11.60 601,929 +0.38(+3.39%)
Jan 19, 2017 11.17 11.49 11.17 11.22 385,079 +0.09(+0.81%)
Jan 18, 2017 11.15 11.30 11.05 11.13 300,854 -0.27(-2.37%)
Jan 17, 2017 10.87 11.49 10.87 11.40 517,681 +0.65(+6.05%)
Jan 16, 2017 10.78 10.80 10.67 10.75 210,133 -0.09(-0.83%)
Jan 13, 2017 11.08 11.11 10.80 10.84 319,916 -0.30(-2.69%)
Jan 12, 2017 11.42 11.42 10.92 11.14 367,701 -0.13(-1.15%)
Jan 11, 2017 11.29 11.31 11.17 11.27 276,461 +0.09(+0.81%)
Jan 10, 2017 11.24 11.45 11.06 11.18 899,181 -0.05(-0.45%)
Jan 09, 2017 11.55 11.61 11.19 11.23 435,470 -0.47(-4.02%)
Jan 06, 2017 11.57 11.74 11.38 11.70 500,116 +0.13(+1.12%)
Jan 05, 2017 11.54 11.79 11.49 11.57 291,131 +0.09(+0.78%)
Jan 04, 2017 11.41 11.74 11.39 11.48 473,539 -0.01(-0.09%)
Jan 03, 2017 11.89 12.04 11.36 11.49 725,342 -0.22(-1.88%)
Dec 30, 2016 11.71 11.71 11.71 0 +0.10(+0.86%)
Dec 29, 2016 11.50 11.64 11.45 11.61 226,439 +0.08(+0.69%)
Dec 28, 2016 11.17 11.69 11.17 11.53 303,089 +0.37(+3.32%)
Dec 23, 2016 11.16 11.16 11.16 0 +0.00(+0.00%)
Dec 22, 2016 11.25 11.30 11.14 11.16 313,582 -0.07(-0.62%)
Dec 21, 2016 11.27 11.31 11.16 11.23 504,906 -0.01(-0.09%)
Dec 20, 2016 11.26 11.49 11.24 11.24 429,507 +0.06(+0.54%)
Dec 19, 2016 11.16 11.25 11.11 11.18 280,499 -0.03(-0.27%)
Dec 16, 2016 11.28 11.37 11.17 11.21 816,332 +0.00(+0.00%)
Dec 15, 2016 11.01 11.23 10.95 11.21 592,455 +0.19(+1.72%)
Dec 14, 2016 11.01 11.16 10.99 11.02 548,270 -0.08(-0.72%)
Dec 13, 2016 11.14 11.23 10.96 11.10 958,152 +0.09(+0.82%)
Dec 12, 2016 11.00 11.52 10.99 11.01 1,240,967 +0.15(+1.38%)
Dec 09, 2016 10.85 11.00 10.70 10.86 544,092 +0.11(+1.02%)
Dec 08, 2016 10.64 10.83 10.56 10.75 477,543 +0.22(+2.09%)
Dec 07, 2016 10.25 10.65 10.25 10.53 756,686 +0.22(+2.13%)
Dec 06, 2016 9.980 10.34 9.930 10.31 2,029,921 +0.16(+1.58%)
Dec 05, 2016 10.31 10.50 10.12 10.15 480,607 +0.00(+0.00%)
Dec 02, 2016 10.09 10.25 9.950 10.15 946,169 +0.10(+1.00%)
Dec 01, 2016 9.690 10.50 9.690 10.05 1,471,707 +0.52(+5.46%)
Nov 30, 2016 8.970 9.585 8.960 9.530 1,878,753 +1.02(+11.99%)
Nov 29, 2016 8.480 8.600 8.400 8.510 660,605 -0.18(-2.07%)
Nov 28, 2016 8.710 8.830 8.650 8.690 626,305 +0.07(+0.81%)
Nov 25, 2016 8.630 8.740 8.570 8.620 497,780 -0.13(-1.49%)
Nov 24, 2016 8.860 8.990 8.735 8.750 127,224 -0.04(-0.46%)
Nov 23, 2016 8.670 8.840 8.600 8.790 677,215 +0.02(+0.23%)
Nov 22, 2016 8.770 8.900 8.560 8.770 286,766 -0.02(-0.23%)
Nov 21, 2016 8.720 8.860 8.600 8.790 568,916 +0.26(+3.05%)
Nov 18, 2016 8.620 8.620 8.410 8.530 400,835 -0.01(-0.12%)
Nov 17, 2016 8.750 8.770 8.540 8.540 202,738 -0.11(-1.27%)
Nov 16, 2016 8.550 8.660 8.460 8.650 339,517 -0.02(-0.23%)
Nov 15, 2016 8.620 8.790 8.520 8.670 523,909 +0.28(+3.34%)
Nov 14, 2016 8.610 8.720 8.330 8.390 368,152 -0.25(-2.89%)
Nov 11, 2016 8.810 8.600 8.640 196,578 -0.24(-2.70%)
Nov 10, 2016 8.780 9.080 8.710 8.880 343,612 +0.13(+1.49%)
Nov 09, 2016 8.450 8.835 8.390 8.750 327,172 +0.22(+2.58%)
Nov 08, 2016 8.570 8.770 8.430 8.530 223,400 -0.13(-1.50%)
Nov 07, 2016 8.870 8.870 8.580 8.660 262,637 +0.03(+0.35%)
Nov 04, 2016 8.120 9.020 8.120 8.630 1,257,252 +0.74(+9.38%)
Nov 03, 2016 7.830 8.040 7.800 7.890 556,647 +0.04(+0.51%)
Nov 02, 2016 8.100 8.140 7.730 7.850 561,194 -0.33(-4.03%)
Nov 01, 2016 8.240 8.340 8.030 8.180 282,959 -0.04(-0.49%)
Oct 31, 2016 8.300 8.320 8.190 8.220 197,935 -0.12(-1.44%)
Oct 28, 2016 8.540 8.580 8.300 8.340 281,993 -0.26(-3.02%)
Oct 27, 2016 8.450 8.790 8.410 8.600 287,640 +0.18(+2.14%)
Oct 26, 2016 8.650 8.750 8.350 8.420 1,179,529 -0.34(-3.88%)
Oct 25, 2016 9.010 9.050 8.720 8.760 768,329 -0.30(-3.31%)
Oct 24, 2016 9.150 9.230 9.030 9.060 331,082 -0.11(-1.20%)
Oct 21, 2016 9.090 9.205 9.070 9.170 412,891 +0.11(+1.21%)
Oct 20, 2016 9.040 9.200 8.990 9.060 444,551 -0.09(-0.98%)
Oct 19, 2016 9.180 9.270 9.040 9.150 427,245 -0.01(-0.11%)
Oct 18, 2016 8.990 9.220 8.910 9.160 501,921 +0.32(+3.62%)
Oct 17, 2016 8.950 8.990 8.780 8.840 538,122 -0.16(-1.78%)
Oct 14, 2016 9.100 9.270 8.950 9.000 430,989 -0.06(-0.66%)
Oct 13, 2016 8.980 9.110 8.850 9.060 619,273 -0.05(-0.55%)
Oct 12, 2016 9.160 9.160 9.000 9.110 345,714 -0.08(-0.87%)
Oct 11, 2016 9.500 9.660 9.140 9.190 623,380 -0.23(-2.44%)
Oct 07, 2016 9.420 9.420 9.420 0 -0.47(-4.75%)
Oct 06, 2016 9.700 10.07 9.640 9.890 1,289,279 +0.27(+2.81%)
Oct 05, 2016 9.490 9.670 9.350 9.620 1,609,101 +0.33(+3.55%)
Oct 04, 2016 9.380 9.530 9.160 9.290 339,862 -0.06(-0.64%)
Oct 03, 2016 9.270 9.450 9.030 9.350 328,385 +0.08(+0.86%)
Sep 30, 2016 9.440 9.490 9.230 9.270 622,862 -0.24(-2.52%)
Sep 29, 2016 9.450 9.900 9.350 9.510 848,899 +0.11(+1.17%)
Sep 28, 2016 8.660 9.420 8.610 9.400 542,631 +0.80(+9.30%)
Sep 27, 2016 8.790 8.790 8.580 8.600 226,832 -0.34(-3.80%)
Sep 26, 2016 8.900 9.020 8.750 8.940 416,869 +0.14(+1.59%)
Sep 23, 2016 9.040 9.050 8.730 8.800 300,194 -0.27(-2.98%)
Sep 22, 2016 8.740 9.110 8.740 9.070 1,019,359 +0.47(+5.47%)
Sep 21, 2016 8.470 8.610 8.410 8.600 430,591 +0.28(+3.37%)
Sep 20, 2016 8.500 8.550 8.230 8.320 546,428 -0.23(-2.69%)
Sep 19, 2016 8.560 8.690 8.390 8.550 294,870 +0.08(+0.94%)
Sep 16, 2016 8.420 8.600 8.370 8.470 1,643,998 -0.06(-0.70%)
Sep 15, 2016 8.230 8.560 8.200 8.530 371,124 +0.36(+4.41%)
Sep 14, 2016 8.300 8.400 8.110 8.170 648,095 -0.18(-2.16%)
Sep 13, 2016 8.810 8.850 8.310 8.350 565,300 -0.62(-6.91%)
Sep 12, 2016 8.820 9.050 8.700 8.970 534,751 -0.04(-0.44%)
Sep 09, 2016 9.130 9.200 8.850 9.010 278,096 -0.24(-2.59%)
Sep 08, 2016 8.670 9.295 8.620 9.250 629,989 +0.69(+8.06%)
Sep 07, 2016 8.870 8.870 8.560 8.560 330,109 -0.29(-3.28%)
Sep 06, 2016 8.870 8.940 8.820 8.850 561,396 -0.02(-0.23%)
Sep 02, 2016 8.870 8.870 8.870 0 +0.08(+0.91%)
Sep 01, 2016 8.680 8.800 8.590 8.790 194,005 +0.02(+0.23%)
Aug 31, 2016 8.980 8.980 8.720 8.770 407,632 -0.21(-2.34%)
Aug 30, 2016 9.010 9.080 8.850 8.980 448,965 -0.01(-0.11%)
Aug 29, 2016 9.040 9.060 8.890 8.990 521,533 -0.15(-1.64%)
Aug 26, 2016 9.380 9.470 9.100 9.140 397,078 -0.23(-2.45%)
Aug 25, 2016 9.190 9.410 9.150 9.370 208,097 +0.13(+1.41%)
Aug 24, 2016 9.110 9.400 9.080 9.240 281,704 +0.07(+0.76%)
Aug 23, 2016 9.130 9.280 9.010 9.170 279,004 +0.02(+0.22%)
Aug 22, 2016 9.410 9.410 9.090 9.150 275,804 -0.40(-4.19%)
Aug 19, 2016 9.560 9.565 9.370 9.550 154,270 -0.03(-0.31%)
Aug 18, 2016 9.610 9.730 9.480 9.580 319,286 +0.04(+0.42%)
Aug 17, 2016 9.450 9.550 9.180 9.540 682,534 +0.07(+0.74%)
Aug 16, 2016 9.430 9.570 9.425 9.470 933,582 +0.04(+0.42%)
Aug 15, 2016 9.200 9.470 9.100 9.430 212,070 +0.33(+3.63%)
Aug 12, 2016 9.050 9.180 9.030 9.100 251,917 +0.04(+0.44%)
Aug 11, 2016 8.880 9.080 8.805 9.060 345,256 +0.25(+2.84%)
Aug 10, 2016 8.860 8.890 8.790 8.810 385,112 +0.02(+0.23%)
Aug 09, 2016 8.800 8.950 8.715 8.790 535,222 -0.02(-0.23%)
Aug 08, 2016 8.520 8.920 8.520 8.810 628,112 +0.36(+4.26%)
Aug 05, 2016 8.220 8.490 8.150 8.450 364,563 +0.24(+2.92%)
Aug 04, 2016 7.810 8.260 7.810 8.210 585,226 +0.33(+4.19%)
Aug 03, 2016 7.660 7.950 7.610 7.880 317,109 +0.22(+2.87%)
Aug 02, 2016 7.850 7.870 7.630 7.660 344,668 -0.19(-2.42%)
Jul 29, 2016 7.850 7.850 7.850 0 -0.08(-1.01%)
Jul 28, 2016 7.910 8.180 7.880 7.930 633,432 +0.11(+1.41%)
Jul 27, 2016 8.220 8.310 7.710 7.820 642,967 -0.40(-4.87%)
Jul 26, 2016 8.250 8.370 8.170 8.220 426,164 -0.07(-0.84%)
Jul 25, 2016 8.670 8.670 8.280 8.290 194,054 -0.49(-5.58%)
Jul 22, 2016 8.790 8.850 8.650 8.780 213,731 -0.03(-0.34%)
Jul 21, 2016 8.960 9.030 8.790 8.810 186,640 -0.15(-1.67%)
Jul 20, 2016 8.800 9.000 8.620 8.960 163,788 +0.11(+1.24%)
Jul 19, 2016 9.010 9.050 8.770 8.850 246,164 -0.17(-1.88%)
Jul 18, 2016 8.850 9.110 8.790 9.020 223,686 +0.13(+1.46%)
Jul 15, 2016 9.070 9.080 8.830 8.890 187,752 -0.18(-1.98%)
Jul 14, 2016 9.050 9.150 8.950 9.070 325,908 +0.08(+0.89%)
Jul 13, 2016 9.280 9.400 8.965 8.990 518,234 -0.34(-3.64%)
Jul 12, 2016 9.010 9.470 9.010 9.330 430,296 +0.51(+5.78%)
Jul 11, 2016 8.750 8.920 8.650 8.820 368,723 +0.17(+1.97%)
Jul 08, 2016 8.720 8.280 8.650 893,161 +0.37(+4.47%)
Jul 07, 2016 8.460 8.530 8.210 8.280 301,271 -0.26(-3.04%)
Jul 05, 2016 8.600 8.660 8.410 8.540 233,554 -0.26(-2.95%)
Jul 04, 2016 8.900 8.920 8.700 8.800 139,425 -0.03(-0.34%)
Jun 30, 2016 8.830 8.830 8.830 0 +0.04(+0.46%)
Jun 29, 2016 8.620 8.910 8.620 8.790 534,735 +0.31(+3.66%)
Jun 28, 2016 8.550 8.790 8.420 8.480 539,656 +0.12(+1.44%)
Jun 27, 2016 8.630 8.680 8.290 8.360 268,477 -0.34(-3.91%)
Jun 24, 2016 8.620 8.950 8.620 8.700 623,207 -0.49(-5.33%)
Jun 23, 2016 8.990 9.270 8.950 9.190 437,691 +0.34(+3.84%)
Jun 22, 2016 9.080 9.140 8.780 8.850 243,349 -0.18(-1.99%)
Jun 21, 2016 8.910 9.170 8.880 9.030 365,996 +0.02(+0.22%)
Jun 20, 2016 8.870 9.070 8.740 9.010 954,391 +0.33(+3.80%)
Jun 17, 2016 8.590 8.920 8.540 8.680 1,111,489 +0.20(+2.36%)
Jun 16, 2016 8.690 8.700 8.340 8.480 299,862 -0.28(-3.20%)
Jun 15, 2016 8.730 9.030 8.690 8.760 353,675 +0.01(+0.11%)
Jun 14, 2016 8.820 9.010 8.700 8.750 233,940 -0.11(-1.24%)
Jun 13, 2016 8.940 9.060 8.710 8.860 275,085 -0.16(-1.77%)
Jun 10, 2016 9.290 9.300 8.980 9.020 409,065 -0.38(-4.04%)
Jun 09, 2016 9.520 9.760 9.350 9.400 351,998 -0.45(-4.57%)
Jun 08, 2016 10.00 10.21 9.820 9.850 661,984 -0.05(-0.51%)
Jun 07, 2016 9.500 10.00 9.500 9.900 644,831 +0.40(+4.21%)
Jun 06, 2016 9.290 9.560 9.250 9.500 901,203 +0.35(+3.83%)
Jun 03, 2016 9.250 9.330 9.080 9.150 270,844 -0.06(-0.65%)
Jun 02, 2016 8.900 9.250 8.900 9.210 367,191 +0.29(+3.25%)
Jun 01, 2016 9.180 9.250 8.870 8.920 735,989 -0.37(-3.98%)
May 31, 2016 9.180 9.510 9.160 9.290 1,001,128 +0.14(+1.53%)
May 30, 2016 9.200 9.200 9.070 9.150 52,813 -0.02(-0.22%)
May 27, 2016 9.230 9.260 9.150 9.170 297,889 -0.16(-1.71%)
May 26, 2016 9.350 9.470 9.230 9.330 501,729 +0.06(+0.65%)
May 25, 2016 9.140 9.300 9.080 9.270 426,140 +0.20(+2.21%)
May 24, 2016 9.190 9.260 8.930 9.070 541,099 +0.02(+0.22%)
May 20, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
May 19, 2016 8.650 9.130 8.555 9.100 791,549 +0.40(+4.60%)
May 18, 2016 9.280 9.330 8.660 8.700 471,871 -0.55(-5.95%)
May 17, 2016 8.960 9.440 8.960 9.250 568,485 +0.30(+3.35%)
May 16, 2016 8.500 8.980 8.500 8.950 529,373 +0.67(+8.09%)
May 13, 2016 8.300 8.430 8.225 8.280 183,056 -0.11(-1.31%)
May 12, 2016 8.590 8.660 8.290 8.390 542,335 -0.09(-1.06%)
May 11, 2016 8.380 8.600 8.240 8.480 283,001 +0.10(+1.19%)
May 10, 2016 8.200 8.420 8.160 8.380 911,142 +0.26(+3.20%)
May 09, 2016 8.350 8.420 8.000 8.120 924,056 -0.39(-4.58%)
May 06, 2016 8.250 8.580 8.130 8.510 515,939 +0.30(+3.65%)
May 05, 2016 8.320 8.400 7.990 8.210 413,826 +0.12(+1.48%)
May 04, 2016 8.600 8.600 7.950 8.090 1,295,062 -0.40(-4.71%)
May 03, 2016 8.730 8.770 8.190 8.490 1,105,753 -0.14(-1.62%)
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.