Sorry!! The article you are trying to read is not available now.
TALISMAN ENERGY, Inc. (NY: TLM)
10.80 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 10.71 10.82 10.64 10.80 2,243,975 +0.10(+0.93%)
Apr 21, 2014 10.89 10.89 10.66 10.70 1,901,710 -0.19(-1.74%)
Apr 17, 2014 10.89 10.89 10.89 0 +0.24(+2.25%)
Apr 16, 2014 10.44 10.67 10.40 10.65 3,672,149 +0.21(+2.01%)
Apr 15, 2014 10.24 10.45 10.24 10.44 4,287,850 +0.16(+1.56%)
Apr 14, 2014 10.42 10.49 10.26 10.28 2,408,048 -0.16(-1.53%)
Apr 11, 2014 10.30 10.45 10.27 10.44 3,398,958 +0.08(+0.77%)
Apr 10, 2014 10.40 10.60 10.33 10.36 3,956,013 -0.03(-0.29%)
Apr 09, 2014 10.37 10.43 10.33 10.39 3,154,589 +0.00(+0.00%)
Apr 08, 2014 10.15 10.39 10.13 10.39 3,818,960 +0.25(+2.47%)
Apr 07, 2014 10.23 10.32 10.14 10.14 2,739,474 -0.15(-1.46%)
Apr 04, 2014 10.32 10.39 10.20 10.29 3,401,262 +0.06(+0.59%)
Apr 03, 2014 10.17 10.32 10.13 10.23 3,925,826 +0.09(+0.89%)
Apr 02, 2014 9.950 10.18 9.950 10.14 2,590,645 +0.18(+1.81%)
Apr 01, 2014 9.980 10.04 9.900 9.960 2,575,676 -0.02(-0.20%)
Mar 31, 2014 10.08 10.09 9.930 9.980 2,920,013 -0.02(-0.20%)
Mar 28, 2014 10.02 10.07 10.00 10.00 3,037,309 +0.00(+0.00%)
Mar 27, 2014 9.990 10.03 9.940 10.00 2,742,862 +0.05(+0.50%)
Mar 26, 2014 9.960 10.01 9.900 9.950 3,123,180 +0.01(+0.10%)
Mar 25, 2014 10.02 10.04 9.900 9.940 2,560,748 -0.02(-0.20%)
Mar 24, 2014 10.16 10.19 9.930 9.960 2,720,170 -0.15(-1.48%)
Mar 21, 2014 10.01 10.17 9.905 10.11 5,926,824 +0.15(+1.51%)
Mar 20, 2014 9.770 9.970 9.680 9.960 4,709,695 +0.30(+3.11%)
Mar 19, 2014 9.760 9.850 9.631 9.660 3,266,936 -0.20(-2.03%)
Mar 18, 2014 9.800 9.980 9.780 9.860 2,530,229 +0.05(+0.51%)
Mar 17, 2014 9.800 9.860 9.730 9.810 1,825,584 +0.04(+0.41%)
Mar 14, 2014 9.850 9.930 9.750 9.770 2,474,916 -0.12(-1.21%)
Mar 13, 2014 9.850 9.955 9.820 9.890 2,640,546 +0.08(+0.82%)
Mar 12, 2014 9.860 9.910 9.800 9.810 3,731,058 -0.14(-1.41%)
Mar 11, 2014 10.09 10.11 9.900 9.950 2,512,886 -0.16(-1.58%)
Mar 10, 2014 9.900 10.14 9.860 10.11 3,026,680 +0.15(+1.51%)
Mar 07, 2014 9.970 10.01 9.890 9.960 4,430,134 -0.04(-0.40%)
Mar 06, 2014 10.12 10.20 9.970 10.00 7,455,521 -0.11(-1.09%)
Mar 05, 2014 10.31 10.36 10.09 10.11 5,180,636 -0.19(-1.84%)
Mar 04, 2014 10.32 10.36 10.24 10.30 3,277,448 +0.03(+0.29%)
Mar 03, 2014 10.25 10.47 10.21 10.27 2,680,657 -0.04(-0.39%)
Feb 28, 2014 10.26 10.37 10.21 10.31 2,406,166 +0.07(+0.68%)
Feb 27, 2014 10.34 10.38 10.17 10.24 2,616,853 -0.14(-1.35%)
Feb 26, 2014 10.51 10.53 10.37 10.38 2,284,230 -0.13(-1.24%)
Feb 25, 2014 10.45 10.53 10.35 10.51 3,052,139 +0.07(+0.67%)
Feb 24, 2014 10.54 10.58 10.43 10.44 4,294,345 -0.01(-0.10%)
Feb 21, 2014 10.56 10.59 10.45 10.45 3,516,600 -0.14(-1.32%)
Feb 20, 2014 10.69 10.77 10.57 10.59 3,892,717 -0.12(-1.12%)
Feb 19, 2014 10.53 10.72 10.52 10.71 4,890,187 +0.16(+1.52%)
Feb 18, 2014 10.65 10.66 10.51 10.55 3,976,442 -0.06(-0.57%)
Feb 14, 2014 10.61 10.61 10.61 0 -0.12(-1.12%)
Feb 13, 2014 10.80 10.82 10.68 10.73 2,690,763 -0.12(-1.11%)
Feb 12, 2014 10.45 11.07 10.34 10.85 9,401,068 +0.24(+2.26%)
Feb 11, 2014 10.59 10.68 10.53 10.61 3,799,675 +0.06(+0.57%)
Feb 10, 2014 10.57 10.63 10.50 10.55 2,718,786 -0.03(-0.28%)
Feb 07, 2014 10.69 10.76 10.55 10.58 2,922,578 -0.05(-0.47%)
Feb 06, 2014 10.68 10.70 10.55 10.63 5,362,970 -0.03(-0.28%)
Feb 05, 2014 10.61 10.69 10.54 10.66 3,368,538 +0.06(+0.57%)
Feb 04, 2014 10.61 10.72 10.50 10.60 3,259,338 +0.06(+0.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE