Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
5.710
-0.070 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
11.19
11.19
10.77
10.86
1,053,400
-0.33(-2.95%)
Jan 30, 2007
10.66
11.24
10.62
11.19
973,545
+0.54(+5.07%)
Jan 29, 2007
10.55
10.71
10.45
10.65
500,111
+0.10(+0.95%)
Jan 26, 2007
10.65
10.74
10.52
10.55
225,846
-0.07(-0.66%)
Jan 25, 2007
10.47
10.64
10.32
10.62
503,668
+0.09(+0.85%)
Jan 24, 2007
10.74
10.76
10.47
10.53
699,649
-0.13(-1.22%)
Jan 23, 2007
10.75
11.04
10.50
10.66
1,247,807
+0.16(+1.52%)
Jan 22, 2007
10.44
10.56
10.28
10.50
795,502
+0.04(+0.38%)
Jan 19, 2007
10.20
10.49
10.06
10.46
542,413
+0.18(+1.75%)
Jan 18, 2007
10.40
10.48
10.00
10.28
862,012
-0.17(-1.63%)
Jan 17, 2007
10.40
10.85
10.26
10.45
947,265
+0.04(+0.38%)
Jan 16, 2007
10.27
10.65
10.03
10.41
1,174,668
-0.05(-0.48%)
Jan 12, 2007
9.310
10.46
9.280
10.46
1,766,833
+1.18(+12.72%)
Jan 11, 2007
8.950
9.490
8.810
9.280
743,328
+0.40(+4.50%)
Jan 10, 2007
8.890
8.970
8.660
8.880
420,876
+0.00(+0.00%)
Jan 09, 2007
9.030
9.130
8.740
8.880
465,445
-0.18(-2.04%)
Jan 08, 2007
8.640
9.200
8.500
9.065
924,377
+0.47(+5.53%)
Jan 05, 2007
8.580
8.630
8.400
8.590
679,042
+0.13(+1.54%)
Jan 04, 2007
8.540
8.660
8.350
8.460
477,210
-0.14(-1.63%)
Jan 03, 2007
8.750
8.760
8.367
8.600
752,524
-0.20(-2.27%)
Dec 29, 2006
8.880
8.890
8.730
8.800
283,359
-0.11(-1.23%)
Dec 28, 2006
8.830
9.000
8.800
8.910
214,665
+0.03(+0.34%)
Dec 27, 2006
8.960
9.040
8.760
8.880
351,386
-0.06(-0.67%)
Dec 26, 2006
9.140
9.230
8.910
8.940
178,745
-0.22(-2.40%)
Dec 22, 2006
9.270
9.340
9.040
9.160
260,390
-0.08(-0.92%)
Dec 21, 2006
9.200
9.440
9.110
9.245
365,194
+0.05(+0.60%)
Dec 20, 2006
8.700
9.220
8.660
9.190
975,350
+0.49(+5.63%)
Dec 19, 2006
8.660
8.770
8.600
8.700
1,060,914
-0.03(-0.34%)
Dec 18, 2006
9.010
9.050
8.690
8.730
1,002,013
-0.32(-3.54%)
Dec 15, 2006
9.340
9.350
9.010
9.050
505,737
-0.25(-2.69%)
Dec 14, 2006
9.490
9.520
9.250
9.300
625,068
-0.20(-2.11%)
Dec 13, 2006
9.570
9.580
9.420
9.500
315,667
-0.03(-0.31%)
Dec 12, 2006
9.610
9.690
9.470
9.530
453,333
-0.13(-1.35%)
Dec 11, 2006
9.840
9.870
9.650
9.660
302,937
-0.14(-1.43%)
Dec 08, 2006
9.750
9.980
9.710
9.800
196,099
+0.05(+0.51%)
Dec 07, 2006
9.900
10.05
9.710
9.750
265,818
-0.26(-2.60%)
Dec 06, 2006
9.680
10.08
9.600
10.01
411,088
+0.29(+2.93%)
Dec 05, 2006
9.900
9.910
9.620
9.725
518,234
-0.37(-3.62%)
Dec 04, 2006
9.890
10.15
9.760
10.09
301,616
+0.17(+1.71%)
Dec 01, 2006
9.820
10.12
9.790
9.920
340,028
+0.11(+1.12%)
Nov 30, 2006
9.840
10.08
9.710
9.810
301,400
+0.00(+0.00%)
Nov 29, 2006
9.410
9.820
9.410
9.810
356,315
+0.33(+3.48%)
Nov 28, 2006
9.650
9.710
9.290
9.480
378,997
-0.02(-0.21%)
Nov 27, 2006
9.830
9.880
9.480
9.500
344,309
-0.36(-3.65%)
Nov 24, 2006
9.700
9.900
9.700
9.860
111,730
+0.13(+1.34%)
Nov 22, 2006
9.820
10.03
9.600
9.730
448,953
-0.11(-1.12%)
Nov 21, 2006
10.25
10.41
9.840
9.840
685,477
-0.42(-4.09%)
Nov 20, 2006
10.15
10.39
10.14
10.26
268,432
+0.07(+0.69%)
Nov 17, 2006
10.23
10.30
10.15
10.19
222,418
-0.11(-1.07%)
Nov 16, 2006
10.51
10.54
10.01
10.30
367,312
-0.16(-1.53%)
Nov 15, 2006
10.46
10.65
10.40
10.46
412,248
+0.00(+0.00%)
Nov 14, 2006
10.20
10.47
10.20
10.46
296,827
+0.24(+2.35%)
Nov 13, 2006
10.20
10.25
10.13
10.22
243,525
-0.02(-0.20%)
Nov 10, 2006
10.09
10.35
10.05
10.24
299,973
+0.19(+1.89%)
Nov 09, 2006
9.980
10.22
9.880
10.05
326,102
+0.15(+1.52%)
Nov 08, 2006
10.00
10.07
9.870
9.900
328,020
-0.04(-0.40%)
Nov 07, 2006
9.940
10.20
9.850
9.940
475,087
+0.14(+1.43%)
Nov 06, 2006
9.560
9.970
9.480
9.800
586,704
+0.31(+3.27%)
Nov 03, 2006
9.560
9.560
9.270
9.490
443,987
-0.03(-0.32%)
Nov 02, 2006
9.260
10.01
8.760
9.520
2,047,275
-0.34(-3.45%)
Nov 01, 2006
9.940
9.950
9.590
9.860
633,699
+0.01(+0.10%)
Oct 31, 2006
9.850
9.940
9.840
9.850
532,501
+0.03(+0.31%)
Oct 30, 2006
9.740
9.950
9.610
9.820
419,214
+0.05(+0.51%)
Oct 27, 2006
9.700
9.770
9.610
9.770
699,869
+0.06(+0.62%)
Oct 26, 2006
9.640
9.820
9.500
9.710
571,296
+0.07(+0.73%)
Oct 25, 2006
9.770
9.900
9.570
9.640
766,584
-0.15(-1.53%)
Oct 24, 2006
9.820
9.940
9.770
9.790
654,415
-0.01(-0.10%)
Oct 23, 2006
9.980
10.04
9.740
9.800
562,353
-0.18(-1.80%)
Oct 20, 2006
10.00
10.06
9.890
9.980
658,419
-0.09(-0.89%)
Oct 19, 2006
10.23
10.26
9.940
10.07
692,332
-0.14(-1.37%)
Oct 18, 2006
10.50
10.50
9.920
10.21
1,008,891
-0.04(-0.39%)
Oct 17, 2006
10.96
11.05
10.13
10.25
1,855,225
-1.11(-9.77%)
Oct 16, 2006
11.44
11.68
11.25
11.36
584,196
-0.06(-0.53%)
Oct 13, 2006
11.20
11.44
11.01
11.42
525,576
+0.20(+1.78%)
Oct 12, 2006
10.97
11.25
10.93
11.22
486,590
+0.26(+2.37%)
Oct 11, 2006
10.78
10.99
10.68
10.96
468,118
+0.08(+0.74%)
Oct 10, 2006
10.84
11.09
10.68
10.88
608,979
+0.04(+0.37%)
Oct 09, 2006
10.60
10.97
10.57
10.84
608,041
+0.24(+2.26%)
Oct 06, 2006
10.93
11.00
10.57
10.60
995,428
-0.40(-3.64%)
Oct 05, 2006
11.10
11.46
10.90
11.00
1,636,656
-0.15(-1.35%)
Oct 04, 2006
10.40
11.22
10.40
11.15
1,394,088
+0.67(+6.41%)
Oct 03, 2006
10.43
10.74
10.42
10.48
600,453
-0.03(-0.31%)
Oct 02, 2006
10.25
10.56
9.880
10.51
824,363
-0.06(-0.57%)
Sep 29, 2006
10.68
10.69
10.37
10.57
567,938
-0.08(-0.75%)
Sep 28, 2006
10.51
10.73
10.38
10.65
646,702
+0.15(+1.43%)
Sep 27, 2006
10.31
10.61
10.13
10.50
860,264
+0.21(+2.04%)
Sep 26, 2006
9.900
10.42
9.620
10.29
912,842
+0.45(+4.57%)
Sep 25, 2006
9.660
10.09
9.550
9.840
867,980
+0.18(+1.86%)
Sep 22, 2006
9.260
9.700
9.150
9.660
434,377
+0.26(+2.77%)
Sep 21, 2006
9.490
9.680
9.350
9.400
434,794
-0.14(-1.47%)
Sep 20, 2006
9.490
9.580
9.360
9.540
321,915
+0.06(+0.63%)
Sep 19, 2006
9.700
9.720
9.240
9.480
407,944
-0.24(-2.47%)
Sep 18, 2006
9.810
9.890
9.600
9.720
416,993
-0.08(-0.82%)
Sep 15, 2006
9.700
9.960
9.570
9.800
1,011,127
+0.37(+3.92%)
Sep 14, 2006
9.500
9.500
9.210
9.430
423,355
+0.13(+1.40%)
Sep 13, 2006
9.200
9.460
9.110
9.300
482,856
+0.12(+1.31%)
Sep 12, 2006
8.910
9.260
8.910
9.180
582,493
+0.23(+2.63%)
Sep 11, 2006
8.950
9.040
8.840
8.945
499,072
-0.00(-0.03%)
Sep 08, 2006
8.540
9.070
8.500
8.948
809,003
+0.43(+5.03%)
Sep 07, 2006
8.280
8.550
8.200
8.519
460,900
+0.18(+2.15%)
Sep 06, 2006
8.460
8.480
8.270
8.340
287,216
-0.14(-1.65%)
Sep 05, 2006
8.440
8.500
8.400
8.480
348,614
+0.07(+0.83%)
Sep 01, 2006
8.450
8.450
8.310
8.410
189,296
+0.03(+0.36%)
Aug 31, 2006
8.400
8.500
8.250
8.380
218,809
+0.00(+0.00%)
Aug 30, 2006
8.250
8.500
8.180
8.380
390,124
+0.12(+1.45%)
Aug 29, 2006
8.200
8.260
8.030
8.260
330,721
+0.04(+0.49%)
Aug 28, 2006
8.330
8.330
8.140
8.220
294,577
-0.08(-0.94%)
Aug 25, 2006
8.160
8.370
8.150
8.298
287,549
+0.10(+1.19%)
Aug 24, 2006
8.520
8.600
8.120
8.200
307,741
-0.18(-2.15%)
Aug 23, 2006
8.600
8.650
8.300
8.380
166,840
-0.14(-1.64%)
Aug 22, 2006
8.310
8.590
8.270
8.520
383,496
+0.18(+2.16%)
Aug 21, 2006
8.390
8.509
8.150
8.340
343,525
-0.06(-0.71%)
Aug 18, 2006
8.510
8.630
8.300
8.400
413,096
-0.13(-1.52%)
Aug 17, 2006
8.790
8.829
8.450
8.530
338,885
-0.23(-2.63%)
Aug 16, 2006
8.710
8.940
8.700
8.760
187,646
+0.09(+1.04%)
Aug 15, 2006
8.690
8.770
8.560
8.670
195,009
+0.07(+0.81%)
Aug 14, 2006
8.840
8.880
8.520
8.600
422,303
-0.18(-2.05%)
Aug 11, 2006
9.100
9.150
8.680
8.780
386,882
-0.38(-4.15%)
Aug 10, 2006
8.970
9.180
8.950
9.160
419,967
+0.15(+1.66%)
Aug 09, 2006
8.990
9.260
8.990
9.010
465,263
+0.05(+0.56%)
Aug 08, 2006
9.080
9.140
8.830
8.960
404,077
+0.10(+1.13%)
Aug 07, 2006
9.080
9.103
8.740
8.860
286,298
-0.17(-1.88%)
Aug 04, 2006
9.340
9.500
8.750
9.030
723,666
-0.29(-3.11%)
Aug 03, 2006
9.100
9.380
8.880
9.320
848,042
+0.57(+6.51%)
Aug 02, 2006
8.520
8.800
8.520
8.750
469,071
+0.15(+1.74%)
Aug 01, 2006
8.750
8.800
8.290
8.600
613,894
-0.19(-2.16%)
Jul 31, 2006
8.870
8.910
8.710
8.790
350,557
+0.09(+1.03%)
Jul 28, 2006
8.830
8.980
8.660
8.700
315,198
-0.04(-0.46%)
Jul 27, 2006
8.750
8.910
8.620
8.740
387,621
+0.07(+0.81%)
Jul 26, 2006
8.240
8.720
8.220
8.670
710,737
+0.40(+4.84%)
Jul 25, 2006
8.350
8.420
8.070
8.270
851,133
-0.10(-1.19%)
Jul 24, 2006
8.700
8.790
8.300
8.370
683,976
-0.22(-2.56%)
Jul 21, 2006
8.720
8.900
8.450
8.590
384,935
-0.15(-1.72%)
Jul 20, 2006
9.170
9.226
8.730
8.740
201,662
-0.38(-4.17%)
Jul 19, 2006
8.880
9.280
8.810
9.120
254,316
+0.21(+2.36%)
Jul 18, 2006
8.970
9.140
8.760
8.910
301,701
-0.01(-0.11%)
Jul 17, 2006
9.040
9.150
8.750
8.920
592,220
-0.24(-2.62%)
Jul 14, 2006
9.670
9.670
9.050
9.160
573,682
-0.55(-5.66%)
Jul 13, 2006
9.980
10.10
9.610
9.710
641,856
-0.35(-3.48%)
Jul 12, 2006
9.780
10.15
9.660
10.06
562,277
+0.29(+2.97%)
Jul 11, 2006
9.800
9.950
9.610
9.770
539,293
-0.10(-1.01%)
Jul 10, 2006
9.800
10.00
9.720
9.870
413,541
+0.00(+0.00%)
Jul 07, 2006
9.770
10.15
9.770
9.870
894,889
+0.34(+3.57%)
Jul 06, 2006
10.00
10.27
9.450
9.530
782,902
-0.42(-4.22%)
Jul 05, 2006
9.300
10.00
9.180
9.950
1,103,007
+0.57(+6.08%)
Jul 03, 2006
9.250
9.380
9.130
9.380
138,704
+0.10(+1.08%)
Jun 30, 2006
9.170
9.300
9.050
9.280
393,120
+0.13(+1.42%)
Jun 29, 2006
9.090
9.250
9.000
9.150
456,600
+0.20(+2.23%)
Jun 28, 2006
9.150
9.160
8.640
8.950
573,978
-0.19(-2.08%)
Jun 27, 2006
9.400
9.450
9.070
9.140
696,367
+0.07(+0.77%)
Jun 26, 2006
8.890
9.190
8.870
9.070
1,105,600
+0.31(+3.54%)
Jun 23, 2006
8.080
8.980
8.020
8.760
1,216,602
+0.66(+8.15%)
Jun 22, 2006
8.090
8.290
7.950
8.100
490,872
-0.00(-0.02%)
Jun 21, 2006
7.970
8.190
7.920
8.102
344,615
+0.15(+1.91%)
Jun 20, 2006
7.990
8.120
7.900
7.950
268,707
+0.03(+0.38%)
Jun 19, 2006
8.190
8.190
7.890
7.920
381,535
-0.22(-2.70%)
Jun 16, 2006
8.250
8.330
8.060
8.140
450,483
-0.08(-0.97%)
Jun 15, 2006
8.060
8.280
7.890
8.220
786,282
+0.30(+3.79%)
Jun 14, 2006
7.440
7.950
7.380
7.920
1,083,106
+0.45(+6.02%)
Jun 13, 2006
7.500
7.730
7.280
7.470
1,286,528
-0.40(-5.08%)
Jun 12, 2006
8.410
8.426
7.700
7.870
830,928
-0.51(-6.09%)
Jun 09, 2006
8.210
8.730
8.210
8.380
539,074
+0.05(+0.60%)
Jun 08, 2006
8.750
8.850
7.780
8.330
2,037,235
-0.50(-5.66%)
Jun 07, 2006
8.980
9.100
8.770
8.830
392,411
-0.14(-1.56%)
Jun 06, 2006
9.440
9.440
8.880
8.970
576,970
-0.46(-4.88%)
Jun 05, 2006
9.530
9.540
9.350
9.430
994,614
+0.00(+0.00%)
Jun 02, 2006
9.312
9.440
9.120
9.430
492,949
+0.34(+3.74%)
Jun 01, 2006
9.000
9.190
8.930
9.090
476,984
-0.01(-0.11%)
May 31, 2006
9.300
9.650
8.910
9.100
827,044
-0.22(-2.36%)
May 30, 2006
9.400
9.750
9.280
9.320
667,874
-0.08(-0.83%)
May 26, 2006
9.520
9.540
9.250
9.398
451,246
-0.07(-0.76%)
May 25, 2006
9.110
9.500
9.110
9.470
486,282
+0.41(+4.53%)
May 24, 2006
9.340
9.440
8.870
9.060
1,115,173
-0.26(-2.79%)
May 23, 2006
9.060
9.600
9.060
9.320
1,249,423
+0.43(+4.84%)
May 22, 2006
9.110
9.200
8.700
8.890
1,211,887
-0.41(-4.41%)
May 19, 2006
9.250
9.600
8.890
9.300
1,696,618
-0.04(-0.43%)
May 18, 2006
9.680
9.780
9.220
9.340
925,471
-0.32(-3.31%)
May 17, 2006
10.11
10.15
9.450
9.660
1,249,896
-0.45(-4.45%)
May 16, 2006
9.590
10.35
9.570
10.11
1,745,577
+0.55(+5.75%)
May 15, 2006
9.830
10.00
9.280
9.560
1,740,613
-0.49(-4.88%)
May 12, 2006
10.60
10.60
9.810
10.05
2,134,943
-0.46(-4.38%)
May 11, 2006
11.40
11.48
10.25
10.51
3,393,147
-0.82(-7.24%)
May 10, 2006
11.41
11.65
11.18
11.33
1,790,287
-0.04(-0.35%)
May 09, 2006
11.97
12.26
10.91
11.37
4,998,465
-0.40(-3.40%)
May 08, 2006
11.18
11.95
10.98
11.77
5,026,202
+1.10(+10.31%)
May 05, 2006
10.50
10.86
10.30
10.67
1,464,107
+0.23(+2.20%)
May 04, 2006
10.20
10.60
9.850
10.44
1,642,745
+0.30(+2.96%)
May 03, 2006
10.39
10.74
9.800
10.14
2,465,458
-0.39(-3.70%)
May 02, 2006
10.20
10.70
9.830
10.53
2,598,166
+0.53(+5.30%)
May 01, 2006
10.28
10.65
9.800
10.00
1,369,399
-0.19(-1.86%)
Apr 28, 2006
9.950
10.25
9.730
10.19
815,800
+0.24(+2.41%)
Apr 27, 2006
9.940
10.04
9.620
9.950
1,225,867
-0.05(-0.50%)
Apr 26, 2006
10.16
10.36
9.800
10.00
1,301,832
-0.25(-2.44%)
Apr 25, 2006
10.25
10.74
10.10
10.25
2,575,626
+0.12(+1.18%)
Apr 24, 2006
9.640
10.19
9.350
10.13
1,967,226
+0.64(+6.74%)
Apr 21, 2006
9.100
9.600
9.060
9.490
964,527
+0.44(+4.86%)
Apr 20, 2006
9.210
9.580
8.760
9.050
1,375,201
-0.10(-1.09%)
Apr 19, 2006
8.420
9.250
8.360
9.150
1,932,700
+0.79(+9.45%)
Apr 18, 2006
8.320
8.410
8.200
8.360
1,114,780
+0.22(+2.70%)
Apr 17, 2006
8.250
8.400
8.110
8.140
1,512,679
-0.19(-2.28%)
Apr 13, 2006
8.090
8.370
7.970
8.330
850,366
+0.37(+4.65%)
Apr 12, 2006
7.990
8.100
7.830
7.960
548,086
-0.03(-0.38%)
Apr 11, 2006
8.100
8.450
7.960
7.990
1,618,472
-0.03(-0.37%)
Apr 10, 2006
8.400
8.490
8.010
8.020
879,304
-0.31(-3.72%)
Apr 07, 2006
8.430
8.550
8.230
8.330
756,464
-0.07(-0.83%)
Apr 06, 2006
8.550
8.670
8.350
8.400
1,160,309
-0.05(-0.59%)
Apr 05, 2006
8.610
8.690
8.330
8.450
1,075,524
-0.10(-1.17%)
Apr 04, 2006
8.740
8.850
8.430
8.550
974,659
-0.05(-0.58%)
Apr 03, 2006
8.740
8.980
8.480
8.600
919,057
-0.01(-0.12%)
Mar 31, 2006
8.270
8.740
8.190
8.610
1,057,079
+0.34(+4.11%)
Mar 30, 2006
8.360
8.420
8.160
8.270
411,946
-0.10(-1.19%)
Mar 29, 2006
8.400
8.460
8.180
8.370
1,493,150
+0.01(+0.12%)
Mar 28, 2006
8.490
8.570
8.260
8.360
617,029
-0.03(-0.36%)
Mar 27, 2006
8.350
8.690
8.250
8.390
1,645,451
+0.15(+1.82%)
Mar 24, 2006
8.340
8.390
8.150
8.240
701,121
-0.16(-1.90%)
Mar 23, 2006
8.440
8.520
8.100
8.400
773,700
-0.01(-0.12%)
Mar 22, 2006
8.110
8.410
7.920
8.410
2,067,400
+0.40(+4.99%)
Mar 21, 2006
7.660
8.300
7.650
8.010
3,047,392
+0.43(+5.67%)
Mar 20, 2006
7.660
7.900
7.400
7.580
365,577
-0.10(-1.30%)
Mar 17, 2006
7.810
7.860
7.600
7.680
366,328
-0.13(-1.66%)
Mar 16, 2006
8.010
8.400
7.760
7.810
578,121
-0.13(-1.64%)
Mar 15, 2006
7.720
8.120
7.600
7.940
904,697
+0.18(+2.32%)
Mar 14, 2006
7.500
7.760
7.440
7.760
317,251
+0.21(+2.78%)
Mar 13, 2006
7.450
7.578
7.370
7.550
196,580
+0.16(+2.14%)
Mar 10, 2006
7.430
7.490
7.280
7.392
128,857
+0.04(+0.57%)
Mar 09, 2006
7.400
7.450
7.290
7.350
146,623
+0.01(+0.14%)
Mar 08, 2006
7.210
7.430
7.200
7.340
290,792
+0.10(+1.38%)
Mar 07, 2006
7.500
7.583
7.210
7.240
329,048
-0.28(-3.72%)
Mar 06, 2006
7.670
7.790
7.470
7.520
331,256
-0.11(-1.44%)
Mar 03, 2006
7.790
7.850
7.510
7.630
378,161
-0.15(-1.93%)
Mar 02, 2006
7.570
7.880
7.560
7.780
504,525
+0.29(+3.87%)
Mar 01, 2006
7.500
7.670
7.430
7.490
309,615
-0.04(-0.53%)
Feb 28, 2006
7.790
7.940
7.470
7.530
412,506
-0.26(-3.34%)
Feb 27, 2006
7.600
7.950
7.580
7.790
749,637
+0.19(+2.50%)
Feb 24, 2006
7.580
7.750
7.500
7.600
482,522
-0.02(-0.26%)
Feb 23, 2006
7.200
7.650
7.040
7.620
1,656,527
+0.49(+6.87%)
Feb 22, 2006
7.080
7.220
6.950
7.130
644,780
+0.09(+1.28%)
Feb 21, 2006
6.750
7.050
6.680
7.040
425,744
+0.28(+4.14%)
Feb 17, 2006
6.850
6.850
6.710
6.760
153,587
-0.12(-1.74%)
Feb 16, 2006
6.910
6.920
6.780
6.880
232,800
+0.02(+0.29%)
Feb 15, 2006
6.720
6.870
6.710
6.860
229,245
+0.18(+2.69%)
Feb 14, 2006
6.650
6.751
6.600
6.680
288,658
+0.05(+0.69%)
Feb 13, 2006
6.930
7.000
6.630
6.634
247,004
-0.27(-3.86%)
Feb 10, 2006
6.980
7.020
6.800
6.900
335,206
-0.03(-0.43%)
Feb 09, 2006
7.000
7.100
6.880
6.930
358,033
-0.09(-1.28%)
Feb 08, 2006
7.050
7.190
6.910
7.020
281,851
+0.03(+0.43%)
Feb 07, 2006
7.200
7.200
6.900
6.990
444,853
-0.21(-2.92%)
Feb 06, 2006
7.135
7.210
7.080
7.200
428,607
+0.11(+1.55%)
Feb 03, 2006
6.900
7.150
6.760
7.090
454,787
+0.09(+1.29%)
Feb 02, 2006
7.100
7.200
6.950
7.000
462,732
-0.15(-2.10%)
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
.