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
)
6.010
+0.410 (+7.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2004
6.190
6.190
6.000
6.050
275,600
-0.01(-0.17%)
Nov 29, 2004
6.250
6.280
6.000
6.060
464,000
-0.18(-2.88%)
Nov 26, 2004
6.310
6.310
6.190
6.240
157,200
+0.07(+1.13%)
Nov 24, 2004
6.020
6.220
6.000
6.170
405,300
+0.17(+2.83%)
Nov 23, 2004
6.010
6.070
5.950
6.000
712,600
+0.01(+0.17%)
Nov 22, 2004
6.250
6.250
5.980
5.990
672,700
-0.16(-2.60%)
Nov 19, 2004
6.251
6.390
6.080
6.150
479,400
-0.08(-1.28%)
Nov 18, 2004
6.270
6.500
6.230
6.230
580,600
-0.12(-1.89%)
Nov 17, 2004
6.310
6.440
6.250
6.350
360,300
+0.14(+2.25%)
Nov 16, 2004
6.021
6.250
6.020
6.210
635,200
+0.12(+1.97%)
Nov 15, 2004
6.250
6.360
6.080
6.090
1,128,000
+0.03(+0.50%)
Nov 12, 2004
5.910
6.210
5.900
6.060
493,500
+0.12(+2.02%)
Nov 11, 2004
6.400
6.400
5.870
5.940
637,800
-0.26(-4.19%)
Nov 10, 2004
6.410
6.410
6.090
6.200
507,100
-0.19(-2.97%)
Nov 09, 2004
6.330
6.500
6.310
6.390
562,300
-0.03(-0.47%)
Nov 08, 2004
6.390
6.490
6.360
6.420
429,400
+0.02(+0.31%)
Nov 05, 2004
6.960
6.980
6.390
6.400
377,800
-0.40(-5.88%)
Nov 04, 2004
6.810
6.910
6.700
6.800
414,700
+0.16(+2.41%)
Nov 03, 2004
6.840
6.870
6.580
6.640
381,500
-0.06(-0.90%)
Nov 02, 2004
6.690
6.790
6.600
6.700
266,400
+0.11(+1.67%)
Nov 01, 2004
6.540
6.680
6.300
6.590
291,500
+0.30(+4.77%)
Oct 29, 2004
6.350
6.430
6.250
6.290
577,900
+0.02(+0.32%)
Oct 28, 2004
7.030
7.160
5.700
6.270
2,518,000
-0.89(-12.43%)
Oct 27, 2004
7.200
7.230
7.030
7.160
155,700
+0.04(+0.56%)
Oct 26, 2004
7.199
7.210
7.061
7.120
136,500
+0.00(+0.00%)
Oct 25, 2004
7.170
7.170
6.960
7.120
139,800
+0.17(+2.45%)
Oct 22, 2004
7.180
7.220
6.900
6.950
199,200
-0.14(-1.97%)
Oct 21, 2004
6.900
7.150
6.900
7.090
250,500
+0.13(+1.87%)
Oct 20, 2004
7.010
7.050
6.860
6.960
255,700
+0.02(+0.27%)
Oct 19, 2004
6.940
6.990
6.820
6.941
332,700
+0.12(+1.77%)
Oct 18, 2004
6.819
6.860
6.710
6.820
170,000
+0.06(+0.89%)
Oct 15, 2004
6.750
6.909
6.650
6.760
110,100
-0.05(-0.73%)
Oct 14, 2004
7.000
7.070
6.750
6.810
198,900
-0.13(-1.86%)
Oct 13, 2004
6.840
7.100
6.500
6.939
568,500
+0.24(+3.57%)
Oct 12, 2004
7.090
7.140
6.630
6.700
885,500
-0.43(-6.03%)
Oct 11, 2004
7.600
7.600
7.100
7.130
610,000
-0.37(-4.93%)
Oct 08, 2004
7.600
7.810
7.500
7.500
131,300
-0.15(-1.96%)
Oct 07, 2004
7.730
7.960
7.590
7.650
218,500
-0.19(-2.42%)
Oct 06, 2004
7.640
7.950
7.570
7.840
146,900
+0.12(+1.55%)
Oct 05, 2004
7.950
7.950
7.710
7.720
105,700
-0.14(-1.78%)
Oct 04, 2004
8.000
8.000
7.750
7.860
251,700
-0.04(-0.51%)
Oct 01, 2004
7.610
7.920
7.570
7.900
367,400
+0.14(+1.80%)
Sep 30, 2004
7.580
7.810
7.560
7.760
318,500
+0.12(+1.57%)
Sep 29, 2004
7.750
7.830
7.610
7.640
179,200
-0.10(-1.29%)
Sep 28, 2004
8.000
8.000
7.630
7.740
268,100
-0.11(-1.40%)
Sep 27, 2004
8.000
8.000
7.750
7.850
181,600
-0.14(-1.75%)
Sep 24, 2004
8.000
8.060
7.870
7.990
304,200
+0.03(+0.38%)
Sep 23, 2004
7.910
8.000
7.750
7.960
181,700
+0.13(+1.66%)
Sep 22, 2004
7.990
7.990
7.600
7.830
236,300
+0.08(+1.03%)
Sep 21, 2004
7.780
7.960
7.640
7.750
121,200
+0.06(+0.78%)
Sep 20, 2004
7.740
7.800
7.600
7.690
141,200
-0.11(-1.41%)
Sep 17, 2004
7.810
7.810
7.580
7.800
86,600
+0.02(+0.26%)
Sep 16, 2004
7.470
7.800
7.410
7.780
206,800
+0.34(+4.57%)
Sep 15, 2004
7.970
7.970
7.410
7.440
409,600
-0.49(-6.18%)
Sep 14, 2004
7.440
7.990
7.440
7.930
269,900
+0.31(+4.07%)
Sep 13, 2004
7.440
7.740
7.420
7.620
835,600
+0.25(+3.39%)
Sep 10, 2004
7.350
7.390
7.300
7.370
246,900
+0.06(+0.82%)
Sep 09, 2004
7.770
7.780
7.270
7.310
901,200
+0.30(+4.28%)
Sep 08, 2004
7.080
7.140
6.900
7.010
202,000
-0.04(-0.57%)
Sep 07, 2004
7.320
7.330
7.000
7.050
317,700
+0.04(+0.58%)
Sep 03, 2004
6.730
7.070
6.670
7.009
189,600
+0.32(+4.77%)
Sep 02, 2004
6.700
6.830
6.660
6.690
225,700
-0.01(-0.15%)
Sep 01, 2004
6.700
6.730
6.440
6.700
160,100
+0.15(+2.29%)
Aug 31, 2004
6.640
6.650
6.340
6.550
309,000
+0.00(+0.00%)
Aug 30, 2004
6.450
6.610
6.340
6.550
202,000
+0.19(+2.99%)
Aug 27, 2004
6.350
6.700
6.190
6.360
519,900
+0.10(+1.60%)
Aug 26, 2004
5.880
6.510
5.840
6.260
926,700
+0.51(+8.87%)
Aug 25, 2004
5.440
5.880
5.250
5.750
1,208,800
+0.34(+6.28%)
Aug 24, 2004
5.701
5.750
5.260
5.410
1,809,300
-0.32(-5.58%)
Aug 23, 2004
5.860
5.920
5.650
5.730
339,500
-0.09(-1.55%)
Aug 20, 2004
5.890
5.940
5.820
5.820
565,300
-0.07(-1.19%)
Aug 19, 2004
5.999
6.010
5.860
5.890
235,300
-0.13(-2.16%)
Aug 18, 2004
5.900
6.060
5.760
6.020
459,600
+0.12(+2.03%)
Aug 17, 2004
6.130
6.130
5.850
5.900
314,000
-0.05(-0.84%)
Aug 16, 2004
5.870
6.000
5.800
5.950
335,900
+0.11(+1.88%)
Aug 13, 2004
6.060
6.060
5.770
5.840
512,700
+0.06(+1.04%)
Aug 12, 2004
6.200
6.200
5.710
5.780
700,900
-0.08(-1.37%)
Aug 11, 2004
6.220
6.300
5.500
5.860
732,400
-0.34(-5.48%)
Aug 10, 2004
6.540
6.580
5.560
6.200
1,822,700
-0.20(-3.13%)
Aug 09, 2004
7.050
7.540
6.110
6.400
738,200
-0.56(-8.05%)
Aug 06, 2004
7.000
7.170
6.500
6.960
490,600
+0.03(+0.43%)
Aug 05, 2004
7.080
7.210
6.800
6.930
302,700
-0.23(-3.21%)
Aug 04, 2004
7.200
7.390
7.000
7.160
277,300
-0.02(-0.28%)
Aug 03, 2004
7.000
7.370
6.970
7.180
495,475
+0.26(+3.76%)
Aug 02, 2004
7.390
7.450
6.750
6.920
180,200
-0.38(-5.21%)
Jul 30, 2004
7.120
7.440
7.120
7.300
125,800
+0.04(+0.55%)
Jul 29, 2004
7.080
7.300
7.070
7.260
236,300
-0.01(-0.14%)
Jul 28, 2004
7.330
7.330
7.180
7.270
94,700
-0.01(-0.14%)
Jul 27, 2004
7.220
7.330
7.170
7.280
111,000
+0.00(+0.01%)
Jul 26, 2004
7.270
7.640
7.250
7.279
63,000
-0.01(-0.15%)
Jul 23, 2004
7.370
7.680
7.210
7.290
162,900
-0.09(-1.22%)
Jul 22, 2004
7.520
7.570
7.280
7.380
211,200
-0.14(-1.86%)
Jul 21, 2004
7.850
7.880
7.520
7.520
81,100
-0.24(-3.09%)
Jul 20, 2004
7.750
7.840
7.660
7.760
67,300
+0.12(+1.57%)
Jul 19, 2004
7.700
7.920
7.640
7.640
84,100
-0.10(-1.29%)
Jul 16, 2004
7.982
8.000
7.710
7.740
74,300
-0.13(-1.65%)
Jul 15, 2004
7.960
8.000
7.870
7.870
140,000
-0.11(-1.38%)
Jul 14, 2004
7.790
8.020
7.710
7.980
254,300
+0.08(+1.01%)
Jul 13, 2004
8.090
8.090
7.770
7.900
202,200
-0.09(-1.13%)
Jul 12, 2004
7.850
8.060
7.620
7.990
202,300
+0.15(+1.91%)
Jul 09, 2004
8.200
8.250
7.760
7.840
358,100
-0.30(-3.69%)
Jul 08, 2004
8.450
8.450
8.110
8.140
242,300
-0.26(-3.10%)
Jul 07, 2004
8.500
8.500
8.400
8.400
104,000
-0.01(-0.12%)
Jul 06, 2004
8.420
8.610
8.400
8.410
161,100
-0.12(-1.41%)
Jul 02, 2004
8.790
8.790
8.350
8.530
78,400
-0.08(-0.93%)
Jul 01, 2004
8.650
8.850
8.420
8.610
168,100
+0.08(+0.94%)
Jun 30, 2004
8.310
8.740
8.200
8.530
552,500
+0.25(+3.02%)
Jun 29, 2004
8.700
8.870
8.270
8.280
404,900
+0.12(+1.47%)
Jun 28, 2004
8.450
8.510
8.160
8.160
652,100
-0.20(-2.39%)
Jun 25, 2004
8.260
9.150
8.260
8.360
914,000
+0.11(+1.33%)
Jun 24, 2004
7.900
8.270
7.750
8.250
469,700
+0.41(+5.23%)
Jun 23, 2004
7.550
7.850
7.480
7.840
226,800
+0.21(+2.75%)
Jun 22, 2004
7.530
7.640
7.450
7.630
259,900
+0.15(+2.01%)
Jun 21, 2004
7.500
7.520
7.340
7.480
99,800
+0.01(+0.13%)
Jun 18, 2004
7.300
7.500
7.140
7.470
402,200
+0.17(+2.33%)
Jun 17, 2004
7.300
7.400
7.080
7.300
411,700
-0.08(-1.08%)
Jun 16, 2004
7.750
7.760
7.350
7.380
390,900
-0.19(-2.55%)
Jun 15, 2004
7.780
7.820
7.500
7.573
364,800
-0.18(-2.28%)
Jun 14, 2004
7.850
7.870
7.600
7.750
425,400
+0.00(+0.00%)
Jun 10, 2004
7.830
7.860
7.570
7.750
400,700
+0.08(+1.04%)
Jun 09, 2004
7.500
7.750
7.450
7.670
365,200
+0.22(+2.95%)
Jun 08, 2004
7.540
7.660
7.410
7.450
275,100
+0.05(+0.68%)
Jun 07, 2004
7.420
7.730
7.331
7.400
312,400
+0.07(+0.95%)
Jun 04, 2004
7.652
7.780
7.310
7.330
616,200
-0.36(-4.68%)
Jun 03, 2004
8.190
8.190
7.650
7.690
518,000
-0.36(-4.47%)
Jun 02, 2004
8.149
8.180
7.980
8.050
869,300
+0.05(+0.63%)
Jun 01, 2004
8.500
8.530
7.920
8.000
417,500
-0.08(-0.99%)
May 28, 2004
8.140
8.160
8.000
8.080
494,500
+0.08(+1.00%)
May 27, 2004
7.850
8.130
7.810
8.000
1,110,100
+0.24(+3.09%)
May 26, 2004
7.680
7.810
7.630
7.760
494,900
+0.09(+1.17%)
May 25, 2004
7.510
7.680
7.330
7.670
341,700
+0.17(+2.27%)
May 24, 2004
7.650
7.690
7.500
7.500
131,300
-0.08(-1.06%)
May 21, 2004
7.770
7.770
7.520
7.580
73,400
-0.03(-0.39%)
May 20, 2004
7.710
7.750
7.510
7.610
216,400
-0.06(-0.78%)
May 19, 2004
7.700
7.800
7.600
7.670
224,700
+0.15(+1.99%)
May 18, 2004
7.530
7.830
7.510
7.520
264,000
-0.20(-2.59%)
May 17, 2004
7.580
7.770
7.290
7.720
240,000
+0.09(+1.18%)
May 14, 2004
7.700
7.890
7.200
7.630
396,500
-0.06(-0.78%)
May 13, 2004
8.000
8.000
7.620
7.690
419,100
-0.19(-2.41%)
May 12, 2004
8.279
8.290
7.800
7.880
430,700
-0.12(-1.50%)
May 11, 2004
8.130
8.230
7.990
8.000
599,300
-0.09(-1.11%)
May 10, 2004
8.260
8.320
7.820
8.090
416,500
-0.20(-2.41%)
May 07, 2004
8.400
8.600
8.260
8.290
317,400
-0.21(-2.47%)
May 06, 2004
8.560
8.790
8.010
8.500
874,400
-0.34(-3.85%)
May 05, 2004
9.000
9.140
8.550
8.840
445,700
-0.16(-1.78%)
May 04, 2004
9.410
9.410
8.470
9.000
517,400
-0.20(-2.17%)
May 03, 2004
9.060
9.740
9.000
9.200
509,700
-0.19(-2.02%)
Apr 30, 2004
9.450
9.610
9.020
9.390
307,500
-0.04(-0.42%)
Apr 29, 2004
9.520
9.650
8.810
9.430
590,500
-0.03(-0.32%)
Apr 28, 2004
9.940
9.940
9.250
9.460
263,900
-0.40(-4.06%)
Apr 27, 2004
9.790
10.00
9.750
9.860
243,800
+0.05(+0.51%)
Apr 26, 2004
10.05
10.09
9.700
9.810
266,100
-0.14(-1.41%)
Apr 23, 2004
9.790
10.05
9.640
9.950
240,200
+0.19(+1.95%)
Apr 22, 2004
9.840
9.950
9.600
9.760
289,700
+0.00(+0.00%)
Apr 21, 2004
9.500
9.890
9.450
9.760
330,100
+0.34(+3.61%)
Apr 20, 2004
9.420
9.720
9.290
9.420
299,900
+0.04(+0.43%)
Apr 19, 2004
9.340
9.470
9.170
9.380
156,200
+0.09(+0.97%)
Apr 16, 2004
8.910
9.450
8.800
9.290
404,100
+0.29(+3.22%)
Apr 15, 2004
8.250
9.100
7.950
9.000
622,400
+0.13(+1.47%)
Apr 14, 2004
9.170
9.390
8.690
8.870
860,500
-0.38(-4.11%)
Apr 13, 2004
9.350
9.490
9.163
9.250
453,900
-0.10(-1.07%)
Apr 12, 2004
9.970
9.980
9.160
9.350
568,100
-0.49(-4.98%)
Apr 08, 2004
10.40
10.43
9.650
9.840
687,900
-0.31(-3.05%)
Apr 07, 2004
10.59
10.81
10.10
10.15
783,000
-0.47(-4.43%)
Apr 06, 2004
10.45
11.45
10.00
10.62
3,160,100
+0.33(+3.21%)
Apr 05, 2004
10.69
10.79
10.20
10.29
1,321,500
+0.44(+4.47%)
Apr 02, 2004
9.889
9.950
9.800
9.850
214,200
+0.00(+0.00%)
Apr 01, 2004
9.870
9.900
9.800
9.850
382,300
-0.04(-0.40%)
Mar 31, 2004
9.900
9.970
9.860
9.890
120,900
-0.01(-0.10%)
Mar 30, 2004
10.00
10.03
9.880
9.900
430,800
+0.01(+0.10%)
Mar 29, 2004
10.00
10.03
9.860
9.890
343,500
-0.11(-1.10%)
Mar 26, 2004
9.990
10.05
9.840
10.00
462,300
-0.03(-0.30%)
Mar 25, 2004
10.15
10.15
9.840
10.03
309,900
-0.07(-0.69%)
Mar 24, 2004
10.06
10.20
10.05
10.10
427,900
+0.07(+0.70%)
Mar 23, 2004
10.01
10.16
9.950
10.03
414,300
-0.06(-0.59%)
Mar 22, 2004
9.950
10.14
9.941
10.09
599,500
+0.12(+1.20%)
Mar 19, 2004
10.06
10.07
9.930
9.970
191,900
-0.04(-0.40%)
Mar 18, 2004
10.02
10.06
9.850
10.01
574,800
+0.01(+0.10%)
Mar 17, 2004
9.985
10.12
9.920
10.00
439,900
+0.00(+0.00%)
Mar 16, 2004
9.840
10.17
9.530
10.00
652,200
+0.36(+3.73%)
Mar 15, 2004
10.09
10.26
9.630
9.640
188,800
-0.43(-4.27%)
Mar 12, 2004
10.42
10.51
9.750
10.07
765,600
+0.08(+0.80%)
Mar 11, 2004
10.15
10.30
9.770
9.990
399,800
-0.21(-2.06%)
Mar 10, 2004
10.48
10.64
10.16
10.20
790,700
-0.28(-2.67%)
Mar 09, 2004
10.80
10.80
10.33
10.48
231,200
-0.01(-0.10%)
Mar 08, 2004
10.59
10.75
10.38
10.49
247,700
-0.13(-1.22%)
Mar 05, 2004
10.33
10.86
10.33
10.62
295,500
+0.22(+2.12%)
Mar 04, 2004
10.36
10.56
10.31
10.40
215,300
-0.05(-0.49%)
Mar 03, 2004
10.64
10.64
10.35
10.45
96,000
-0.05(-0.47%)
Mar 02, 2004
10.39
10.71
10.33
10.50
242,700
+0.16(+1.55%)
Mar 01, 2004
10.24
10.49
10.08
10.34
139,500
+0.13(+1.27%)
Feb 27, 2004
9.840
10.33
9.830
10.21
431,900
+0.40(+4.08%)
Feb 26, 2004
9.600
9.820
9.300
9.810
226,500
+0.47(+5.03%)
Feb 25, 2004
9.160
9.590
9.160
9.340
644,800
+0.12(+1.30%)
Feb 24, 2004
9.304
9.380
8.810
9.220
439,200
-0.29(-3.05%)
Feb 23, 2004
9.690
9.690
9.320
9.510
187,600
-0.03(-0.31%)
Feb 20, 2004
9.960
9.960
9.300
9.540
358,300
-0.35(-3.54%)
Feb 19, 2004
10.47
10.63
9.800
9.890
482,600
-0.60(-5.72%)
Feb 18, 2004
10.55
10.68
10.32
10.49
312,400
+0.16(+1.55%)
Feb 17, 2004
10.48
10.68
10.32
10.33
339,900
+0.08(+0.78%)
Feb 13, 2004
10.63
10.63
10.14
10.25
305,400
-0.29(-2.75%)
Feb 12, 2004
10.90
10.90
10.45
10.54
569,500
-0.39(-3.57%)
Feb 11, 2004
10.99
11.05
10.70
10.93
445,500
-0.09(-0.82%)
Feb 10, 2004
10.29
11.04
10.15
11.02
1,801,800
+0.91(+9.00%)
Feb 09, 2004
9.910
10.26
9.900
10.11
358,100
+0.11(+1.10%)
Feb 06, 2004
9.940
10.00
9.890
10.00
167,200
+0.03(+0.30%)
Feb 05, 2004
9.810
10.50
9.810
9.970
771,600
-0.03(-0.30%)
Feb 04, 2004
9.800
10.05
9.400
10.00
548,900
+0.23(+2.35%)
Feb 03, 2004
9.600
9.800
9.381
9.770
524,900
+0.23(+2.41%)
Feb 02, 2004
9.400
9.650
9.260
9.540
231,300
-0.10(-1.04%)
Jan 30, 2004
9.490
9.640
9.220
9.640
125,000
+0.09(+0.94%)
Jan 29, 2004
9.800
10.02
9.480
9.550
688,900
-0.44(-4.40%)
Jan 28, 2004
9.980
10.11
9.920
9.990
694,800
-0.01(-0.10%)
Jan 27, 2004
10.00
10.01
9.830
10.00
154,400
+0.00(+0.00%)
Jan 26, 2004
10.00
10.09
9.750
10.00
486,300
+0.00(+0.00%)
Jan 23, 2004
10.10
10.28
9.790
10.00
311,000
-0.05(-0.50%)
Jan 22, 2004
9.800
10.41
9.800
10.05
821,400
+0.08(+0.80%)
Jan 21, 2004
9.530
10.05
9.500
9.970
370,500
+0.16(+1.63%)
Jan 20, 2004
9.730
10.00
9.590
9.810
417,600
+0.28(+2.94%)
Jan 16, 2004
9.250
10.00
9.220
9.530
484,600
+0.23(+2.47%)
Jan 15, 2004
8.340
9.350
8.340
9.300
535,553
+0.59(+6.77%)
Jan 14, 2004
8.430
8.740
8.410
8.710
507,573
+0.28(+3.32%)
Jan 13, 2004
8.840
8.980
8.250
8.430
231,208
-0.36(-4.10%)
Jan 12, 2004
9.220
9.220
8.790
8.790
177,247
-0.28(-3.09%)
Jan 09, 2004
9.000
9.190
8.800
9.070
231,519
+0.07(+0.78%)
Jan 08, 2004
8.620
9.440
8.620
9.000
414,114
+0.23(+2.62%)
Jan 07, 2004
8.650
8.900
8.650
8.770
116,396
+0.09(+1.04%)
Jan 06, 2004
8.910
9.150
8.620
8.680
747,500
-0.42(-4.62%)
Jan 05, 2004
9.460
9.480
9.020
9.100
312,200
-0.14(-1.52%)
Jan 02, 2004
9.280
9.460
9.170
9.240
133,900
+0.01(+0.11%)
Dec 31, 2003
9.090
9.340
8.930
9.230
135,700
+0.17(+1.88%)
Dec 30, 2003
8.680
9.310
8.660
9.060
306,993
+0.33(+3.78%)
Dec 29, 2003
8.699
8.990
8.590
8.730
128,423
+0.16(+1.87%)
Dec 26, 2003
8.540
8.670
8.540
8.570
36,070
+0.03(+0.35%)
Dec 24, 2003
8.500
8.580
8.470
8.540
76,935
+0.03(+0.35%)
Dec 23, 2003
8.470
8.730
8.350
8.510
285,035
+0.02(+0.24%)
Dec 22, 2003
8.630
8.630
8.390
8.490
143,033
-0.01(-0.12%)
Dec 19, 2003
8.500
8.620
8.350
8.500
209,206
+0.00(+0.00%)
Dec 18, 2003
8.130
8.536
7.930
8.500
660,901
+0.41(+5.05%)
Dec 17, 2003
8.020
8.250
7.560
8.091
962,631
+0.04(+0.51%)
Dec 16, 2003
8.100
8.150
8.000
8.050
828,519
+0.03(+0.37%)
Dec 15, 2003
7.880
8.150
7.750
8.020
547,414
+0.05(+0.64%)
Dec 12, 2003
7.450
7.990
7.300
7.969
368,953
+0.75(+10.44%)
Dec 11, 2003
7.410
7.450
7.110
7.216
394,005
-0.19(-2.62%)
Dec 10, 2003
7.480
7.650
7.290
7.410
994,175
-0.01(-0.13%)
Dec 09, 2003
7.250
7.770
7.200
7.420
764,491
-0.10(-1.33%)
Dec 08, 2003
7.600
7.620
6.350
7.520
2,175,521
+0.09(+1.21%)
Dec 05, 2003
7.950
8.000
7.570
7.430
407,382
-0.52(-6.54%)
Dec 04, 2003
8.480
8.480
7.900
7.950
1,233,399
-0.40(-4.79%)
Dec 03, 2003
8.590
8.590
7.990
8.350
692,302
-0.34(-3.91%)
Dec 02, 2003
8.740
8.832
8.400
8.690
311,362
+0.10(+1.16%)
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
.