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

Secure Energy Svcs (TSX: SES )

11.55 -0.33 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2018 8.200 8.260 8.030 8.080 384,539 -0.14(-1.70%)
Apr 27, 2018 8.390 8.460 8.150 8.220 299,665 -0.21(-2.49%)
Apr 26, 2018 8.450 8.540 8.350 8.430 462,938 +0.02(+0.24%)
Apr 25, 2018 8.120 8.470 8.030 8.410 514,118 +0.27(+3.32%)
Apr 24, 2018 8.010 8.310 8.010 8.140 821,187 +0.13(+1.62%)
Apr 23, 2018 7.920 8.060 7.920 8.010 317,207 +0.00(+0.00%)
Apr 20, 2018 8.060 8.060 7.880 8.010 288,975 -0.12(-1.48%)
Apr 19, 2018 8.150 8.380 8.030 8.130 391,129 +0.02(+0.25%)
Apr 18, 2018 7.830 8.230 7.790 8.110 572,317 +0.36(+4.65%)
Apr 17, 2018 7.680 7.850 7.610 7.750 229,855 +0.06(+0.78%)
Apr 16, 2018 7.870 7.900 7.680 7.690 199,524 -0.18(-2.29%)
Apr 13, 2018 7.900 8.060 7.870 7.870 501,231 +0.01(+0.13%)
Apr 12, 2018 7.800 7.940 7.730 7.860 506,102 +0.05(+0.64%)
Apr 11, 2018 7.590 7.830 7.550 7.810 414,889 +0.22(+2.90%)
Apr 10, 2018 7.440 7.660 7.420 7.590 324,119 +0.28(+3.83%)
Apr 09, 2018 7.410 7.500 7.270 7.310 711,343 -0.02(-0.27%)
Apr 06, 2018 7.680 7.890 7.270 7.330 564,064 -0.41(-5.30%)
Apr 05, 2018 7.320 7.770 7.280 7.740 1,335,459 +0.46(+6.32%)
Apr 04, 2018 7.050 7.310 6.980 7.280 693,540 +0.05(+0.69%)
Apr 03, 2018 7.160 7.290 7.070 7.230 230,923 +0.10(+1.40%)
Apr 02, 2018 7.300 7.310 7.015 7.130 328,082 -0.21(-2.86%)
Mar 29, 2018 7.340 7.340 7.340 0 +0.07(+0.96%)
Mar 28, 2018 7.560 7.560 7.210 7.270 225,400 -0.31(-4.09%)
Mar 27, 2018 7.760 7.810 7.580 7.580 246,048 -0.13(-1.69%)
Mar 26, 2018 7.880 7.930 7.640 7.710 140,065 -0.11(-1.41%)
Mar 23, 2018 7.960 8.100 7.760 7.820 202,891 -0.09(-1.14%)
Mar 22, 2018 8.070 8.080 7.880 7.910 499,203 -0.26(-3.18%)
Mar 21, 2018 7.990 8.300 7.980 8.170 254,700 +0.23(+2.90%)
Mar 20, 2018 7.860 8.000 7.850 7.940 247,958 +0.15(+1.93%)
Mar 19, 2018 7.980 8.000 7.750 7.790 249,632 -0.23(-2.87%)
Mar 16, 2018 8.000 8.170 7.865 8.020 796,181 +0.04(+0.50%)
Mar 15, 2018 8.060 8.060 7.950 7.980 339,804 -0.07(-0.87%)
Mar 14, 2018 8.190 8.190 7.990 8.050 201,447 -0.09(-1.11%)
Mar 13, 2018 8.200 8.255 7.950 8.140 260,865 -0.05(-0.61%)
Mar 12, 2018 8.240 8.330 8.140 8.190 91,158 -0.06(-0.73%)
Mar 09, 2018 8.260 8.340 8.140 8.250 218,592 +0.08(+0.98%)
Mar 08, 2018 8.350 8.350 8.110 8.170 377,708 -0.14(-1.68%)
Mar 07, 2018 8.240 8.310 203,432 -0.15(-1.77%)
Mar 06, 2018 8.580 8.680 8.340 8.460 291,316 -0.06(-0.70%)
Mar 05, 2018 8.250 8.570 8.210 8.520 357,713 +0.26(+3.15%)
Mar 02, 2018 8.230 8.400 8.120 8.260 902,929 -0.02(-0.24%)
Mar 01, 2018 8.090 8.530 7.990 8.280 336,241 +0.16(+1.97%)
Feb 28, 2018 8.440 8.440 8.110 8.120 803,196 -0.30(-3.56%)
Feb 27, 2018 8.310 8.520 8.290 8.420 349,378 +0.05(+0.60%)
Feb 26, 2018 8.380 8.460 8.110 8.370 244,236 +0.01(+0.12%)
Feb 23, 2018 8.240 8.390 8.020 8.360 316,235 +0.17(+2.08%)
Feb 22, 2018 7.950 8.315 7.900 8.190 307,810 +0.29(+3.67%)
Feb 21, 2018 7.840 8.000 7.810 7.900 304,574 +0.04(+0.51%)
Feb 20, 2018 7.930 8.020 7.810 7.860 223,833 -0.08(-1.01%)
Feb 16, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Feb 15, 2018 8.040 8.100 7.850 7.920 185,116 -0.10(-1.25%)
Feb 14, 2018 7.790 8.030 7.640 8.020 645,694 +0.14(+1.78%)
Feb 13, 2018 8.040 7.870 7.880 198,824 -0.17(-2.11%)
Feb 12, 2018 7.880 8.170 7.860 8.050 444,475 +0.22(+2.81%)
Feb 09, 2018 7.980 8.060 7.620 7.830 562,911 -0.05(-0.63%)
Feb 08, 2018 8.210 8.360 7.880 7.880 404,850 -0.33(-4.02%)
Feb 07, 2018 8.450 8.470 8.080 8.210 434,638 -0.24(-2.84%)
Feb 06, 2018 8.340 8.660 8.220 8.450 449,024 -0.08(-0.94%)
Feb 05, 2018 8.480 8.670 8.420 8.530 239,745 -0.07(-0.81%)
Feb 02, 2018 8.800 8.820 8.590 8.600 343,441 -0.34(-3.80%)
Feb 01, 2018 8.920 9.020 8.750 8.940 388,053 +0.04(+0.45%)
Jan 31, 2018 9.100 9.200 8.880 8.900 1,718,789 -0.20(-2.20%)
Jan 30, 2018 9.140 9.230 9.090 9.100 352,284 -0.16(-1.73%)
Jan 29, 2018 9.510 9.510 9.200 9.260 248,960 -0.32(-3.34%)
Jan 26, 2018 9.640 9.710 9.540 9.580 181,739 +0.00(+0.00%)
Jan 25, 2018 9.720 9.820 9.570 9.580 977,930 -0.07(-0.73%)
Jan 24, 2018 9.530 9.670 9.380 9.650 371,821 +0.19(+2.01%)
Jan 23, 2018 9.280 9.570 9.280 9.460 747,832 +0.20(+2.16%)
Jan 22, 2018 9.140 9.350 9.090 9.260 178,051 +0.04(+0.43%)
Jan 19, 2018 9.050 9.320 9.000 9.220 447,143 +0.05(+0.55%)
Jan 18, 2018 9.090 9.260 9.000 9.170 478,005 -0.03(-0.33%)
Jan 17, 2018 9.090 9.250 8.870 9.200 552,348 +0.07(+0.77%)
Jan 16, 2018 9.630 9.690 9.130 9.130 279,839 -0.59(-6.07%)
Jan 15, 2018 9.510 9.740 9.480 9.720 277,540 +0.23(+2.42%)
Jan 12, 2018 9.450 9.550 9.330 9.490 306,019 +0.01(+0.11%)
Jan 11, 2018 9.390 9.560 9.300 9.480 357,999 +0.17(+1.83%)
Jan 10, 2018 9.290 9.510 9.250 9.310 706,509 +0.11(+1.20%)
Jan 09, 2018 9.090 9.310 9.040 9.200 747,326 +0.17(+1.88%)
Jan 08, 2018 9.050 9.140 8.950 9.030 270,118 -0.03(-0.33%)
Jan 05, 2018 9.160 9.190 8.940 9.060 162,724 -0.19(-2.05%)
Jan 04, 2018 9.440 9.440 9.230 9.250 385,392 +0.00(+0.00%)
Jan 03, 2018 8.940 9.250 8.920 9.250 309,334 +0.33(+3.70%)
Jan 02, 2018 8.730 8.940 8.690 8.920 324,769 +0.16(+1.83%)
Dec 29, 2017 8.760 8.760 8.760 0 -0.07(-0.79%)
Dec 28, 2017 8.700 8.840 8.640 8.830 211,134 +0.14(+1.61%)
Dec 27, 2017 8.730 8.790 8.590 8.690 231,082 +0.03(+0.35%)
Dec 22, 2017 8.720 8.790 8.550 8.660 272,600 -0.08(-0.92%)
Dec 21, 2017 8.480 8.800 8.390 8.740 306,693 +0.19(+2.22%)
Dec 20, 2017 7.970 8.570 7.960 8.550 513,201 +0.61(+7.68%)
Dec 19, 2017 7.890 8.080 7.870 7.940 284,066 +0.09(+1.15%)
Dec 18, 2017 7.460 7.880 7.440 7.850 402,502 +0.44(+5.94%)
Dec 15, 2017 7.630 7.640 7.380 7.410 540,437 -0.17(-2.24%)
Dec 14, 2017 7.720 7.820 7.470 7.580 358,067 -0.19(-2.45%)
Dec 13, 2017 7.610 7.770 7.510 7.770 333,469 +0.17(+2.24%)
Dec 12, 2017 7.800 7.855 7.550 7.600 257,844 -0.17(-2.19%)
Dec 11, 2017 7.830 7.890 7.760 7.770 178,859 -0.03(-0.38%)
Dec 08, 2017 7.880 7.940 7.740 7.800 225,962 -0.01(-0.13%)
Dec 07, 2017 7.750 7.820 7.740 7.810 378,614 +0.07(+0.90%)
Dec 06, 2017 7.980 8.020 7.720 7.740 670,839 -0.32(-3.97%)
Dec 05, 2017 7.950 8.170 7.950 8.060 417,252 +0.12(+1.51%)
Dec 04, 2017 8.090 7.840 7.940 359,862 +0.05(+0.63%)
Dec 01, 2017 8.010 8.060 7.820 7.890 371,564 -0.01(-0.13%)
Nov 30, 2017 7.690 7.970 7.690 7.900 814,353 +0.31(+4.08%)
Nov 29, 2017 7.500 7.700 7.480 7.590 588,736 +0.08(+1.07%)
Nov 28, 2017 7.470 7.630 7.360 7.510 331,922 +0.05(+0.67%)
Nov 27, 2017 7.700 7.700 7.440 7.460 269,471 -0.36(-4.60%)
Nov 24, 2017 7.900 8.010 7.800 7.820 192,137 -0.02(-0.26%)
Nov 23, 2017 7.810 7.900 7.780 7.840 160,563 +0.04(+0.51%)
Nov 22, 2017 7.870 8.090 7.780 7.800 450,891 +0.04(+0.52%)
Nov 21, 2017 7.800 7.940 7.730 7.760 275,520 -0.06(-0.77%)
Nov 20, 2017 7.900 8.050 7.770 7.820 441,701 -0.12(-1.51%)
Nov 17, 2017 7.960 7.990 7.840 7.940 134,212 +0.10(+1.28%)
Nov 16, 2017 7.980 8.000 7.820 7.840 187,043 -0.11(-1.38%)
Nov 15, 2017 8.000 8.070 7.810 7.950 236,699 -0.11(-1.36%)
Nov 14, 2017 8.350 8.410 8.040 8.060 182,820 -0.32(-3.82%)
Nov 13, 2017 8.800 8.830 8.350 8.380 260,722 -0.44(-4.99%)
Nov 10, 2017 8.900 8.965 8.660 8.820 474,685 +0.13(+1.50%)
Nov 09, 2017 8.750 8.820 8.660 8.690 291,562 -0.06(-0.69%)
Nov 08, 2017 8.800 8.980 8.700 8.750 364,363 -0.12(-1.35%)
Nov 07, 2017 8.790 8.890 8.660 8.870 511,050 +0.08(+0.91%)
Nov 06, 2017 8.730 9.010 8.730 8.790 425,284 +0.12(+1.38%)
Nov 03, 2017 8.550 8.770 8.550 8.670 391,645 +0.13(+1.52%)
Nov 02, 2017 8.650 8.700 8.480 8.540 216,669 -0.11(-1.27%)
Nov 01, 2017 8.550 8.790 8.550 8.650 956,496 +0.24(+2.85%)
Oct 31, 2017 8.230 8.440 8.230 8.410 237,420 +0.13(+1.57%)
Oct 30, 2017 7.970 8.460 7.970 8.280 911,542 +0.37(+4.68%)
Oct 27, 2017 7.530 7.940 7.530 7.910 766,407 +0.38(+5.05%)
Oct 26, 2017 7.420 7.560 7.340 7.530 779,126 +0.14(+1.89%)
Oct 25, 2017 7.610 7.610 7.310 7.390 391,693 -0.26(-3.40%)
Oct 24, 2017 7.930 7.940 7.610 7.650 222,297 -0.24(-3.04%)
Oct 23, 2017 7.950 7.950 7.870 7.890 177,246 -0.05(-0.63%)
Oct 20, 2017 8.100 8.210 7.920 7.940 204,580 -0.18(-2.22%)
Oct 19, 2017 8.120 8.155 8.040 8.120 76,989 -0.05(-0.61%)
Oct 18, 2017 8.220 8.270 8.120 8.170 226,668 -0.04(-0.49%)
Oct 17, 2017 8.270 8.280 8.150 8.210 302,992 -0.09(-1.08%)
Oct 16, 2017 8.420 8.460 8.220 8.300 171,122 -0.03(-0.36%)
Oct 13, 2017 8.450 8.520 8.300 8.330 145,314 -0.06(-0.72%)
Oct 12, 2017 8.280 8.470 8.180 8.390 176,419 -0.02(-0.24%)
Oct 11, 2017 8.490 8.490 8.340 8.410 194,064 -0.06(-0.71%)
Oct 10, 2017 8.530 8.660 8.390 8.470 342,588 -0.06(-0.70%)
Oct 06, 2017 8.570 8.610 8.500 8.530 99,812 -0.16(-1.84%)
Oct 05, 2017 8.440 8.740 8.435 8.690 102,502 +0.28(+3.33%)
Oct 04, 2017 8.690 8.730 8.400 8.410 166,340 -0.33(-3.78%)
Oct 03, 2017 8.560 8.775 8.560 8.740 236,458 +0.16(+1.86%)
Oct 02, 2017 8.520 8.610 8.370 8.580 411,102 -0.08(-0.92%)
Sep 29, 2017 8.740 8.850 8.640 8.660 695,204 -0.11(-1.25%)
Sep 28, 2017 8.890 8.940 8.700 8.770 144,417 -0.07(-0.79%)
Sep 27, 2017 8.710 8.840 161,947 +0.03(+0.34%)
Sep 26, 2017 8.710 8.810 8.560 8.810 163,073 -0.02(-0.23%)
Sep 25, 2017 8.640 8.870 8.640 8.830 220,850 +0.29(+3.40%)
Sep 22, 2017 8.330 8.600 8.330 8.540 1,035,349 +0.21(+2.52%)
Sep 21, 2017 7.970 8.420 7.970 8.330 398,875 +0.30(+3.74%)
Sep 20, 2017 7.840 8.050 7.800 8.030 607,047 +0.26(+3.35%)
Sep 19, 2017 7.850 7.880 7.740 7.770 313,914 -0.08(-1.02%)
Sep 18, 2017 7.800 7.940 7.790 7.850 136,260 +0.02(+0.26%)
Sep 15, 2017 7.930 7.940 7.780 7.830 410,778 -0.09(-1.14%)
Sep 14, 2017 7.700 8.025 7.660 7.920 1,152,340 +0.31(+4.07%)
Sep 13, 2017 7.600 7.740 7.550 7.610 200,678 +0.05(+0.66%)
Sep 12, 2017 7.460 7.620 7.430 7.560 282,807 +0.10(+1.34%)
Sep 11, 2017 7.320 7.490 7.300 7.460 211,517 +0.11(+1.50%)
Sep 08, 2017 7.500 7.520 7.240 7.350 246,624 -0.15(-2.00%)
Sep 07, 2017 7.780 7.800 7.480 7.500 191,500 -0.26(-3.35%)
Sep 06, 2017 7.720 7.950 7.670 7.760 274,545 +0.08(+1.04%)
Sep 05, 2017 7.650 7.770 7.560 7.680 214,609 +0.12(+1.59%)
Sep 01, 2017 7.490 7.580 7.465 7.560 217,110 +0.09(+1.20%)
Aug 31, 2017 7.290 7.510 7.260 7.470 199,874 +0.25(+3.46%)
Aug 30, 2017 7.060 7.240 7.060 7.220 197,496 +0.04(+0.56%)
Aug 29, 2017 7.200 7.230 6.960 7.180 531,488 -0.09(-1.24%)
Aug 28, 2017 7.490 7.490 7.250 7.270 173,970 -0.21(-2.81%)
Aug 25, 2017 7.530 7.440 7.480 151,391 +0.04(+0.54%)
Aug 24, 2017 7.380 7.570 7.360 7.440 177,833 +0.03(+0.40%)
Aug 23, 2017 7.460 7.490 7.230 7.410 345,218 -0.06(-0.80%)
Aug 22, 2017 7.400 7.510 7.320 7.470 228,495 -0.01(-0.13%)
Aug 21, 2017 7.640 7.680 7.450 7.480 2,509,824 -0.16(-2.09%)
Aug 18, 2017 7.750 7.770 7.620 7.640 514,180 -0.08(-1.04%)
Aug 17, 2017 7.660 7.810 7.620 7.720 753,885 +0.02(+0.26%)
Aug 16, 2017 7.610 7.760 7.590 7.700 2,215,385 +0.11(+1.45%)
Aug 15, 2017 7.770 7.770 7.560 7.590 180,021 -0.18(-2.32%)
Aug 14, 2017 8.120 8.120 7.720 7.770 258,167 -0.31(-3.84%)
Aug 11, 2017 8.010 8.150 8.000 8.080 131,409 +0.02(+0.25%)
Aug 10, 2017 8.330 8.330 8.010 8.060 154,761 -0.21(-2.54%)
Aug 09, 2017 8.280 8.390 8.270 8.270 140,016 +0.04(+0.49%)
Aug 08, 2017 8.500 8.530 8.180 8.230 157,088 -0.28(-3.29%)
Aug 04, 2017 8.530 8.680 8.480 8.510 218,217 -0.05(-0.58%)
Aug 03, 2017 8.950 8.950 8.550 8.560 223,685 -0.32(-3.60%)
Aug 02, 2017 9.100 9.150 8.850 8.880 187,302 -0.21(-2.31%)
Aug 01, 2017 9.410 9.410 8.910 9.090 189,938 -0.33(-3.50%)
Jul 31, 2017 9.250 9.460 8.910 9.420 442,942 +0.21(+2.28%)
Jul 28, 2017 9.300 9.430 9.190 9.210 124,555 -0.07(-0.75%)
Jul 27, 2017 9.220 9.310 9.140 9.280 209,150 +0.08(+0.87%)
Jul 26, 2017 8.910 9.250 8.910 9.200 289,089 +0.29(+3.25%)
Jul 25, 2017 8.830 8.960 8.710 8.910 113,274 +0.29(+3.36%)
Jul 24, 2017 8.670 8.700 8.600 8.620 55,110 +0.06(+0.70%)
Jul 21, 2017 8.770 8.770 8.425 8.560 368,899 -0.18(-2.06%)
Jul 20, 2017 8.880 8.650 8.740 87,572 -0.04(-0.46%)
Jul 19, 2017 8.560 8.950 8.540 8.780 300,869 +0.17(+1.97%)
Jul 18, 2017 8.520 8.710 8.500 8.610 124,386 +0.16(+1.89%)
Jul 17, 2017 8.600 8.610 8.400 8.450 181,605 -0.18(-2.09%)
Jul 14, 2017 8.630 8.750 8.500 8.630 103,919 -0.03(-0.35%)
Jul 13, 2017 8.750 8.750 8.550 8.660 112,614 -0.08(-0.92%)
Jul 12, 2017 8.790 8.890 8.600 8.740 63,936 +0.12(+1.39%)
Jul 11, 2017 8.710 8.730 8.550 8.620 96,060 -0.05(-0.58%)
Jul 10, 2017 8.520 8.690 8.520 8.670 104,456 +0.08(+0.93%)
Jul 07, 2017 8.610 8.690 8.390 8.590 97,553 -0.11(-1.26%)
Jul 06, 2017 8.860 8.900 8.630 8.700 145,549 -0.07(-0.80%)
Jul 05, 2017 8.800 8.960 8.710 8.770 97,033 -0.18(-2.01%)
Jul 04, 2017 8.860 9.020 8.800 8.950 37,877 +0.10(+1.13%)
Jul 03, 2017 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 30, 2017 8.780 8.990 8.760 8.850 159,823 +0.07(+0.80%)
Jun 29, 2017 8.630 8.790 8.550 8.780 305,094 +0.20(+2.33%)
Jun 28, 2017 8.410 8.640 8.360 8.580 161,022 +0.18(+2.14%)
Jun 27, 2017 8.650 8.650 8.370 8.400 175,479 -0.10(-1.18%)
Jun 26, 2017 8.520 8.600 8.300 8.500 143,421 +0.03(+0.35%)
Jun 23, 2017 8.140 8.500 8.040 8.470 135,124 +0.41(+5.09%)
Jun 22, 2017 8.110 8.150 8.000 8.060 127,764 +0.01(+0.12%)
Jun 21, 2017 8.200 8.300 7.900 8.050 272,177 -0.14(-1.71%)
Jun 20, 2017 8.320 8.390 8.040 8.190 276,005 -0.26(-3.08%)
Jun 19, 2017 8.530 8.530 8.310 8.450 148,814 -0.02(-0.24%)
Jun 16, 2017 8.450 8.480 8.290 8.470 315,195 +0.08(+0.95%)
Jun 15, 2017 8.650 8.810 8.330 8.390 251,802 -0.32(-3.67%)
Jun 14, 2017 9.150 9.220 8.680 8.710 343,031 -0.52(-5.63%)
Jun 13, 2017 9.120 9.270 9.010 9.230 81,509 +0.12(+1.32%)
Jun 12, 2017 9.310 9.430 9.040 9.110 122,737 -0.08(-0.87%)
Jun 09, 2017 9.000 9.220 8.980 9.190 163,021 +0.19(+2.11%)
Jun 08, 2017 8.910 9.030 8.880 9.000 137,401 +0.04(+0.45%)
Jun 07, 2017 9.200 9.340 8.900 8.960 365,282 -0.33(-3.55%)
Jun 06, 2017 8.840 9.390 8.840 9.290 381,764 +0.33(+3.68%)
Jun 05, 2017 8.930 9.020 8.800 8.960 422,918 +0.03(+0.34%)
Jun 02, 2017 9.140 9.140 8.915 8.930 202,444 -0.30(-3.25%)
Jun 01, 2017 9.150 9.390 9.060 9.230 166,214 +0.12(+1.32%)
May 31, 2017 9.060 9.180 8.820 9.110 252,657 +0.02(+0.22%)
May 30, 2017 9.480 9.520 9.080 9.090 213,049 -0.43(-4.52%)
May 29, 2017 9.600 9.620 9.500 9.520 39,739 -0.09(-0.94%)
May 26, 2017 9.620 9.720 9.560 9.610 126,911 +0.04(+0.42%)
May 25, 2017 10.22 10.30 9.500 9.570 398,468 -0.71(-6.91%)
May 24, 2017 10.30 10.34 10.18 10.28 266,844 -0.03(-0.29%)
May 23, 2017 10.38 10.50 10.11 10.31 358,341 +0.03(+0.29%)
May 19, 2017 10.10 10.37 10.10 10.28 395,825 +0.29(+2.90%)
May 18, 2017 9.910 10.08 9.770 9.990 296,015 -0.02(-0.20%)
May 17, 2017 9.910 10.02 9.770 10.01 410,634 +0.03(+0.30%)
May 16, 2017 9.900 10.04 9.900 9.980 407,788 +0.12(+1.22%)
May 15, 2017 9.860 10.05 9.780 9.860 311,867 +0.29(+3.03%)
May 12, 2017 9.670 9.840 9.550 9.570 153,000 -0.11(-1.14%)
May 11, 2017 9.650 9.930 9.640 9.680 412,659 +0.08(+0.83%)
May 10, 2017 9.240 9.700 9.240 9.600 295,236 +0.45(+4.92%)
May 09, 2017 9.310 9.340 9.080 9.150 218,133 -0.11(-1.19%)
May 08, 2017 9.120 9.270 9.000 9.260 201,228 +0.18(+1.98%)
May 05, 2017 9.040 9.270 9.040 9.080 208,763 +0.08(+0.89%)
May 04, 2017 8.990 9.200 8.970 9.000 1,040,371 -0.03(-0.33%)
May 03, 2017 8.850 9.220 8.750 9.030 526,327 +0.31(+3.56%)
May 02, 2017 8.780 8.905 8.650 8.720 245,387 -0.06(-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.