| TALISMAN ENERGY, Inc. Add to My Watchlist | (NYSE: TLM) |
| TALISMAN ENERG | 16.89 | -0.01 (-0.06%) | 6,740,111 |
| Historical Data for TLM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.20 | 17.22 | 16.62 | 6,740,111 | 16.89 | -0.01 -0.06% |
| 02/08/10 | 16.85 | 17.25 | 16.64 | 3,207,306 | 16.90 | +0.06 +0.36% |
| 02/05/10 | 16.95 | 17.03 | 16.34 | 5,281,261 | 16.84 | 0.00 0.00% |
| 02/04/10 | 17.35 | 17.35 | 16.71 | 4,103,957 | 16.84 | -0.76 -4.32% |
| 02/03/10 | 17.45 | 17.67 | 17.26 | 5,274,929 | 17.60 | +0.08 +0.46% |
| 02/02/10 | 17.27 | 17.58 | 17.01 | 3,619,939 | 17.52 | +0.38 +2.22% |
| 02/01/10 | 16.83 | 17.14 | 16.66 | 2,684,252 | 17.14 | +0.57 +3.46% |
| 01/29/10 | 17.11 | 17.26 | 16.44 | 3,457,964 | 16.57 | -0.49 -2.89% |
| 01/28/10 | 17.22 | 17.32 | 16.93 | 5,211,489 | 17.06 | +0.03 +0.18% |
| 01/27/10 | 16.89 | 17.22 | 16.78 | 4,426,538 | 17.03 | +0.09 +0.53% |
| 01/26/10 | 16.95 | 17.15 | 16.72 | 2,601,645 | 16.94 | -0.16 -0.94% |
| 01/25/10 | 17.05 | 17.23 | 17.00 | 4,547,169 | 17.10 | +0.12 +0.71% |
| 01/22/10 | 17.48 | 17.48 | 16.98 | 3,744,856 | 16.98 | -0.60 -3.41% |
| 01/21/10 | 17.92 | 18.18 | 17.57 | 3,049,175 | 17.58 | -0.37 -2.06% |
| 01/20/10 | 18.03 | 18.06 | 17.66 | 2,657,241 | 17.95 | -0.46 -2.50% |
| 01/19/10 | 18.41 | 18.49 | 18.20 | 1,926,704 | 18.41 | -0.14 -0.75% |
| 01/18/10 | 18.55 | 18.55 | 18.55 | 0 | 18.55 | 0.00 0.00% |
| 01/15/10 | 18.73 | 18.80 | 18.35 | 1,919,026 | 18.55 | -0.25 -1.33% |
| 01/14/10 | 18.72 | 18.87 | 18.55 | 2,264,070 | 18.80 | +0.14 +0.75% |
| 01/13/10 | 18.46 | 18.72 | 17.97 | 3,289,730 | 18.66 | +0.28 +1.52% |
| 01/12/10 | 19.09 | 19.09 | 18.25 | 3,473,152 | 18.38 | -0.85 -4.42% |
| 01/11/10 | 20.16 | 20.22 | 19.17 | 5,132,182 | 19.23 | -0.75 -3.75% |
| 01/08/10 | 19.27 | 19.98 | 19.22 | 3,661,339 | 19.98 | +0.55 +2.83% |
| 01/07/10 | 19.52 | 19.62 | 19.22 | 3,378,301 | 19.43 | -0.13 -0.66% |
| 01/06/10 | 19.15 | 19.65 | 19.11 | 2,184,443 | 19.56 | +0.39 +2.03% |
| 01/05/10 | 19.19 | 19.26 | 18.91 | 2,685,445 | 19.17 | +0.08 +0.42% |
| 01/04/10 | 19.07 | 19.23 | 18.97 | 1,903,197 | 19.09 | +0.45 +2.41% |
| 01/01/10 | 18.64 | 18.64 | 18.64 | 0 | 18.64 | 0.00 0.00% |
| 12/31/09 | 18.87 | 18.92 | 18.59 | 905,942 | 18.64 | -0.04 -0.21% |
| 12/30/09 | 18.66 | 18.81 | 18.56 | 910,442 | 18.68 | -0.18 -0.95% |
| 12/29/09 | 19.07 | 19.15 | 18.80 | 1,483,144 | 18.86 | +0.13 +0.69% |
| 12/28/09 | 18.81 | 18.88 | 18.65 | 2,298,184 | 18.73 | -0.05 -0.27% |
| 12/25/09 | 18.68 | 18.87 | 18.65 | 551,139 | 18.78 | 0.00 0.00% |
| 12/24/09 | 18.68 | 18.87 | 18.65 | 551,139 | 18.78 | +0.06 +0.32% |
| 12/23/09 | 18.74 | 18.85 | 18.62 | 1,583,182 | 18.72 | +0.17 +0.92% |
| 12/22/09 | 18.25 | 18.59 | 18.08 | 2,244,177 | 18.55 | +0.24 +1.31% |
| 12/21/09 | 18.05 | 18.39 | 18.05 | 1,689,943 | 18.31 | +0.50 +2.81% |
| 12/18/09 | 17.93 | 18.12 | 17.65 | 2,489,489 | 17.81 | +0.02 +0.11% |
| 12/17/09 | 17.78 | 18.08 | 17.70 | 2,431,045 | 17.79 | -0.48 -2.63% |
| 12/16/09 | 18.07 | 18.40 | 17.92 | 2,256,606 | 18.27 | +0.44 +2.47% |
| 12/15/09 | 17.66 | 17.96 | 17.56 | 2,045,937 | 17.83 | +0.09 +0.51% |
| 12/14/09 | 17.62 | 17.82 | 17.60 | 3,113,808 | 17.74 | +0.69 +4.05% |
| 12/11/09 | 17.14 | 17.31 | 16.96 | 2,020,754 | 17.05 | -0.11 -0.64% |
| 12/10/09 | 16.69 | 17.23 | 16.67 | 1,990,976 | 17.16 | +0.51 +3.06% |
| 12/09/09 | 16.82 | 16.98 | 16.47 | 2,933,521 | 16.65 | -0.18 -1.07% |
| 12/08/09 | 17.04 | 17.14 | 16.77 | 2,474,210 | 16.83 | -0.38 -2.21% |
| 12/07/09 | 17.06 | 17.38 | 17.04 | 2,653,458 | 17.21 | -0.01 -0.06% |
| 12/04/09 | 17.78 | 17.98 | 17.12 | 2,932,773 | 17.22 | -0.28 -1.60% |
| 12/03/09 | 17.93 | 17.99 | 17.47 | 2,469,526 | 17.50 | -0.51 -2.83% |
| 12/02/09 | 18.01 | 18.30 | 17.85 | 2,750,031 | 18.01 | -0.05 -0.28% |
| \/ Download Data To Spreadsheet | ||||||
