Stock Quote for NASDAQ, TGA - Transglobe Energy Corp

TGA

TRANSGLOBE ENERGY CORP

11/20/09 17:45

LAST: 3.550	CHANGE: 0.11	OPEN: 3.400	HIGH: 3.600	ASK: 0.000	VOLUME: 166,403
LAST: 3.550	CHANGE(%): 3.20	PREV: 3.440	LOW: 3.400	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.400	3.600	3.400	3.550	166,400
11/19/09	3.500	3.590	3.400	3.440	97,000
11/18/09	3.580	3.610	3.510	3.520	124,500
11/17/09	3.550	3.600	3.520	3.590	91,700
11/16/09	3.710	3.730	3.570	3.590	113,700
11/13/09	3.490	3.730	3.420	3.710	132,600
11/12/09	3.590	3.620	3.480	3.500	90,700
11/11/09	3.550	3.560	3.410	3.560	113,900
11/10/09	3.640	3.700	3.550	3.570	151,200
11/09/09	3.710	3.760	3.550	3.640	243,200
11/06/09	3.750	3.750	3.580	3.670	187,100
11/05/09	4.020	4.040	3.800	3.870	195,700
11/04/09	4.050	4.130	3.960	4.000	98,700
11/03/09	3.730	3.980	3.680	3.980	186,900
11/02/09	3.850	3.860	3.680	3.730	183,300
10/30/09	4.000	4.150	3.740	3.800	157,700
10/29/09	3.860	4.040	3.780	3.960	111,200
10/28/09	4.100	4.100	3.840	3.880	203,600
10/27/09	4.200	4.220	4.090	4.110	122,500
10/26/09	4.410	4.450	4.150	4.200	208,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist