TALISMAN ENERGY $11.74

down -0.05


23/5/2013 03:23 PM  |  NYSE : TLM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

TLM historical data

Date Open High Low Close Volume
5/22/2013 11.83 11.97 11.70 11.79 63417
5/21/2013 11.66 11.95 11.65 11.83 46108
5/20/2013 11.57 11.83 11.54 11.83 50708
5/17/2013 11.31 11.59 11.22 11.51 31496
5/16/2013 11.30 11.48 11.27 11.38 32580
5/15/2013 11.42 11.50 11.19 11.31 37680
5/14/2013 11.39 11.54 11.38 11.51 21451
5/13/2013 11.48 11.53 11.42 11.47 18581
5/10/2013 11.43 11.59 11.37 11.57 40810
5/9/2013 11.52 11.60 11.39 11.50 36285
5/8/2013 11.66 11.68 11.49 11.55 43124
5/7/2013 11.74 11.88 11.63 11.63 55545
5/6/2013 11.47 11.77 11.45 11.72 52115
5/3/2013 11.49 11.64 11.47 11.49 54805
5/2/2013 11.42 11.53 11.16 11.36 78748
5/1/2013 11.61 11.61 10.93 11.40 110777
4/30/2013 11.81 11.92 11.70 11.89 58029
4/29/2013 11.76 11.86 11.71 11.79 36123
4/26/2013 11.72 11.81 11.53 11.66 29412
4/25/2013 11.65 11.87 11.58 11.75 74332
4/24/2013 11.34 11.65 11.33 11.62 48077
4/23/2013 11.29 11.42 11.21 11.35 46388
4/22/2013 11.11 11.27 11.04 11.25 35331
4/19/2013 11.02 11.13 10.96 11.09 49184
4/18/2013 10.91 11.09 10.76 11.05 63004
4/17/2013 11.06 11.10 10.73 10.84 101685
4/16/2013 11.22 11.32 11.00 11.23 76013
4/15/2013 11.61 11.62 11.06 11.11 77566
4/12/2013 12.00 12.03 11.71 11.81 37899
4/11/2013 12.27 12.27 12.01 12.09 46001
4/10/2013 12.13 12.34 12.09 12.26 33340
4/9/2013 11.75 12.17 11.65 12.10 43540
4/8/2013 11.60 11.81 11.51 11.72 33325
4/5/2013 11.48 11.78 11.41 11.62 58826
4/4/2013 11.66 11.77 11.46 11.65 59256
4/3/2013 12.24 12.25 11.56 11.67 52258
4/2/2013 12.27 12.38 12.20 12.23 22527
4/1/2013 12.20 12.29 12.10 12.26 30172
3/28/2013 12.19 12.34 12.03 12.25 35264
3/27/2013 12.09 12.18 12.04 12.14 37968
3/26/2013 11.98 12.17 11.84 12.12 37615
3/25/2013 12.10 12.15 11.88 11.89 25947
3/22/2013 11.96 12.08 11.93 12.04 27342
3/21/2013 12.04 12.17 11.92 11.94 24326
3/20/2013 12.06 12.16 12.02 12.07 24176
3/19/2013 12.05 12.10 11.83 12.02 44346
3/18/2013 12.14 12.28 12.00 12.02 43818
3/15/2013 12.43 12.54 12.26 12.27 59239
3/14/2013 12.12 12.48 12.06 12.45 40185
3/13/2013 12.23 12.28 12.04 12.09 45269
3/12/2013 12.26 12.50 12.13 12.24 69282
3/11/2013 12.07 12.15 11.91 12.13 40151
3/8/2013 12.18 12.27 12.03 12.08 50922
3/7/2013 12.27 12.37 12.14 12.16 86008
3/6/2013 12.13 12.58 12.07 12.25 134759
3/5/2013 12.25 12.40 12.07 12.21 66783
3/4/2013 12.28 12.33 12.08 12.20 56602
3/1/2013 12.46 12.46 12.29 12.36 55384
2/28/2013 12.34 12.64 12.28 12.54 34030
2/27/2013 12.22 12.42 12.06 12.38 60645
2/26/2013 12.53 12.55 12.13 12.38 53439
2/25/2013 12.89 13.12 12.50 12.51 73139
2/22/2013 12.54 12.86 12.45 12.83 41201
2/21/2013 12.40 12.61 12.14 12.59 95639
2/20/2013 12.53 12.53 12.31 12.36 45602
2/19/2013 12.36 12.55 12.26 12.53 42723
2/15/2013 12.48 12.51 12.27 12.41 56473
2/14/2013 12.55 12.74 12.46 12.51 40180
2/13/2013 12.49 12.89 12.25 12.82 138273
2/12/2013 12.29 12.59 12.29 12.51 55827
2/11/2013 12.66 12.68 12.30 12.33 50689
2/8/2013 12.61 12.79 12.61 12.72 48133
2/7/2013 12.47 12.73 12.27 12.61 82796
2/6/2013 12.43 12.69 12.42 12.51 33547
2/5/2013 12.66 12.69 12.46 12.59 38608
2/4/2013 12.42 12.70 12.31 12.64 43247
2/1/2013 12.49 12.74 12.34 12.59 68854
1/31/2013 12.04 12.54 12.04 12.52 99478
1/30/2013 11.90 12.16 11.85 12.12 40154
1/29/2013 11.81 11.98 11.75 11.86 35132
1/28/2013 11.95 11.95 11.74 11.80 25388
1/25/2013 12.12 12.29 11.90 11.93 39366
1/24/2013 12.08 12.19 12.04 12.15 22496
1/23/2013 12.27 12.37 12.07 12.10 32876
1/22/2013 12.29 12.38 12.03 12.38 48634
1/18/2013 12.18 12.44 12.14 12.38 40338
1/17/2013 12.23 12.34 12.19 12.23 30604
1/16/2013 12.05 12.26 12.02 12.19 33837
1/15/2013 11.75 12.23 11.73 12.17 40187
1/14/2013 12.10 12.17 11.89 11.97 33796
1/11/2013 11.85 12.32 11.79 12.28 61925
1/10/2013 11.91 11.97 11.68 11.77 46550
1/9/2013 11.94 12.14 11.85 11.91 37245
1/8/2013 11.73 11.97 11.68 11.95 39302
1/7/2013 11.81 11.96 11.74 11.79 27620
1/4/2013 11.80 12.07 11.77 12.03 22027
1/3/2013 11.63 12.02 11.56 11.82 43237
1/2/2013 11.56 11.71 11.40 11.70 46554
12/31/2012 11.04 11.37 11.00 11.33 28847
12/28/2012 11.13 11.21 11.03 11.04 20448
Marketplace
Trading Center