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, 2005
5.400
5.450
5.360
5.400
193,318
+0.00(+0.00%)
Nov 29, 2005
5.400
5.420
5.310
5.400
174,004
+0.01(+0.19%)
Nov 28, 2005
5.370
5.450
5.210
5.390
252,895
-0.01(-0.19%)
Nov 25, 2005
5.570
5.570
5.370
5.400
171,296
-0.12(-2.17%)
Nov 23, 2005
5.300
5.580
5.070
5.520
538,442
+0.21(+3.95%)
Nov 22, 2005
5.180
5.320
5.150
5.310
428,038
+0.13(+2.51%)
Nov 21, 2005
5.040
5.230
5.040
5.180
226,296
+0.06(+1.17%)
Nov 18, 2005
5.110
5.200
5.060
5.120
146,458
+0.02(+0.39%)
Nov 17, 2005
4.990
5.160
4.990
5.100
358,942
+0.09(+1.80%)
Nov 16, 2005
4.880
5.020
4.790
5.010
252,496
+0.14(+2.87%)
Nov 15, 2005
4.800
4.900
4.740
4.870
250,380
+0.06(+1.25%)
Nov 14, 2005
4.900
4.960
4.810
4.810
147,281
-0.11(-2.24%)
Nov 11, 2005
4.820
4.960
4.720
4.920
323,125
+0.21(+4.46%)
Nov 10, 2005
4.860
4.870
4.700
4.710
201,521
-0.17(-3.48%)
Nov 09, 2005
4.920
4.920
4.820
4.880
167,991
+0.01(+0.21%)
Nov 08, 2005
5.000
5.070
4.840
4.870
219,983
-0.13(-2.60%)
Nov 07, 2005
4.970
5.100
4.950
5.000
232,405
+0.00(+0.00%)
Nov 04, 2005
4.900
5.040
4.800
5.000
410,671
+0.07(+1.42%)
Nov 03, 2005
4.900
5.060
4.810
4.930
1,233,715
-0.37(-6.98%)
Nov 02, 2005
5.170
5.310
5.140
5.300
570,908
+0.16(+3.11%)
Nov 01, 2005
4.900
5.240
4.900
5.140
474,181
+0.20(+4.05%)
Oct 31, 2005
5.210
5.260
4.930
4.940
442,984
-0.18(-3.52%)
Oct 28, 2005
5.190
5.190
4.950
5.120
511,864
+0.33(+6.89%)
Oct 27, 2005
4.850
4.860
4.750
4.790
129,211
+0.00(+0.00%)
Oct 26, 2005
4.970
4.970
4.720
4.790
204,749
-0.11(-2.24%)
Oct 25, 2005
5.000
5.050
4.810
4.900
161,413
-0.06(-1.21%)
Oct 24, 2005
4.750
5.000
4.750
4.960
609,909
+0.13(+2.69%)
Oct 21, 2005
4.710
4.940
4.660
4.830
442,796
+0.10(+2.11%)
Oct 20, 2005
4.740
4.840
4.700
4.730
374,300
-0.04(-0.84%)
Oct 19, 2005
4.600
4.880
4.550
4.770
556,122
+0.17(+3.70%)
Oct 18, 2005
4.550
4.650
4.520
4.600
411,482
+0.07(+1.55%)
Oct 17, 2005
4.690
4.690
4.500
4.530
262,067
-0.08(-1.74%)
Oct 14, 2005
4.610
4.690
4.570
4.610
268,559
+0.01(+0.22%)
Oct 13, 2005
4.640
4.720
4.540
4.600
276,673
-0.03(-0.65%)
Oct 12, 2005
4.700
4.840
4.630
4.630
449,493
-0.10(-2.11%)
Oct 11, 2005
4.630
4.760
4.620
4.730
295,958
+0.17(+3.73%)
Oct 10, 2005
4.530
4.710
4.530
4.560
321,401
+0.05(+1.11%)
Oct 07, 2005
4.720
4.720
4.430
4.510
439,841
-0.03(-0.66%)
Oct 06, 2005
4.810
4.810
4.490
4.540
596,427
-0.14(-2.99%)
Oct 05, 2005
4.660
4.730
4.570
4.680
307,175
+0.02(+0.43%)
Oct 04, 2005
4.790
4.810
4.660
4.660
310,425
-0.13(-2.71%)
Oct 03, 2005
4.860
4.910
4.750
4.790
270,061
-0.07(-1.44%)
Sep 30, 2005
4.900
5.000
4.850
4.860
903,711
-0.12(-2.41%)
Sep 29, 2005
4.990
5.030
4.950
4.980
219,186
-0.05(-0.99%)
Sep 28, 2005
5.090
5.090
4.990
5.030
184,395
-0.03(-0.59%)
Sep 27, 2005
5.050
5.130
4.990
5.060
840,598
+0.01(+0.20%)
Sep 26, 2005
5.050
5.140
5.040
5.050
235,314
+0.00(+0.00%)
Sep 23, 2005
5.050
5.160
5.020
5.050
104,574
-0.05(-0.98%)
Sep 22, 2005
5.100
5.200
5.090
5.100
186,240
-0.01(-0.20%)
Sep 21, 2005
5.020
5.170
5.000
5.110
344,985
+0.05(+0.99%)
Sep 20, 2005
5.110
5.190
5.000
5.060
342,232
-0.08(-1.56%)
Sep 19, 2005
5.170
5.170
5.100
5.140
118,478
-0.03(-0.58%)
Sep 16, 2005
5.120
5.180
5.100
5.170
117,256
+0.03(+0.58%)
Sep 15, 2005
5.200
5.220
5.100
5.140
185,032
-0.04(-0.77%)
Sep 14, 2005
5.230
5.240
5.150
5.180
195,600
+0.00(+0.00%)
Sep 13, 2005
5.080
5.220
5.050
5.180
214,309
+0.10(+1.97%)
Sep 12, 2005
5.140
5.210
5.050
5.080
484,764
-0.07(-1.36%)
Sep 09, 2005
5.220
5.270
5.140
5.150
190,244
-0.08(-1.53%)
Sep 08, 2005
5.240
5.310
5.220
5.230
147,844
-0.04(-0.76%)
Sep 07, 2005
5.250
5.300
5.250
5.270
99,085
+0.00(+0.00%)
Sep 06, 2005
5.350
5.350
5.250
5.270
184,350
-0.06(-1.13%)
Sep 02, 2005
5.350
5.380
5.320
5.330
137,339
-0.05(-0.93%)
Sep 01, 2005
5.340
5.390
5.340
5.380
232,166
+0.03(+0.56%)
Aug 31, 2005
5.350
5.440
5.340
5.350
91,619
-0.02(-0.37%)
Aug 30, 2005
5.360
5.450
5.320
5.370
370,967
-0.02(-0.37%)
Aug 29, 2005
5.370
5.440
5.310
5.390
138,136
+0.03(+0.56%)
Aug 26, 2005
5.410
5.450
5.310
5.360
100,614
-0.08(-1.47%)
Aug 25, 2005
5.340
5.510
5.340
5.440
261,626
+0.09(+1.68%)
Aug 24, 2005
5.320
5.420
5.310
5.350
200,039
-0.02(-0.37%)
Aug 23, 2005
5.540
5.540
5.370
5.370
128,640
-0.05(-0.92%)
Aug 22, 2005
5.300
5.490
5.300
5.420
166,978
+0.12(+2.26%)
Aug 19, 2005
5.360
5.370
5.290
5.300
120,084
-0.01(-0.19%)
Aug 18, 2005
5.260
5.350
5.240
5.310
162,258
+0.01(+0.19%)
Aug 17, 2005
5.350
5.350
5.200
5.300
225,138
-0.01(-0.19%)
Aug 16, 2005
5.350
5.350
5.200
5.310
267,581
-0.02(-0.38%)
Aug 15, 2005
5.220
5.390
5.220
5.330
147,680
+0.10(+1.91%)
Aug 12, 2005
5.150
5.240
5.080
5.230
885,661
+0.08(+1.55%)
Aug 11, 2005
5.210
5.290
5.050
5.150
727,001
+0.00(+0.00%)
Aug 10, 2005
5.300
5.300
4.950
5.150
600,327
-0.11(-2.09%)
Aug 09, 2005
5.880
5.980
5.150
5.260
1,967,979
-0.61(-10.39%)
Aug 08, 2005
5.700
5.920
5.700
5.870
269,087
+0.16(+2.80%)
Aug 05, 2005
5.680
5.820
5.650
5.710
173,354
+0.02(+0.35%)
Aug 04, 2005
5.920
5.950
5.690
5.690
226,308
-0.26(-4.37%)
Aug 03, 2005
6.000
6.070
5.890
5.950
162,441
-0.05(-0.83%)
Aug 02, 2005
6.000
6.090
5.970
6.000
177,688
+0.00(+0.00%)
Aug 01, 2005
6.020
6.150
5.960
6.000
335,848
-0.01(-0.17%)
Jul 29, 2005
6.030
6.170
5.950
6.010
273,276
-0.01(-0.17%)
Jul 28, 2005
6.210
6.250
5.930
6.020
301,139
-0.13(-2.11%)
Jul 27, 2005
5.980
6.200
5.900
6.150
615,636
+0.20(+3.36%)
Jul 26, 2005
5.880
6.000
5.450
5.950
956,870
+0.10(+1.71%)
Jul 25, 2005
5.925
6.000
5.810
5.850
228,946
-0.05(-0.85%)
Jul 22, 2005
6.030
6.100
5.750
5.900
555,110
-0.15(-2.48%)
Jul 21, 2005
6.170
6.180
6.030
6.050
427,783
-0.09(-1.47%)
Jul 20, 2005
6.300
6.300
6.110
6.140
270,489
-0.11(-1.76%)
Jul 19, 2005
6.340
6.340
6.180
6.250
263,244
-0.06(-0.95%)
Jul 18, 2005
6.340
6.480
6.150
6.310
362,822
-0.02(-0.32%)
Jul 15, 2005
6.490
6.500
6.290
6.330
432,336
-0.11(-1.71%)
Jul 14, 2005
6.310
6.510
6.230
6.440
572,026
+0.19(+3.04%)
Jul 13, 2005
6.600
6.670
6.100
6.250
614,725
-0.35(-5.30%)
Jul 12, 2005
6.490
6.610
6.470
6.600
543,512
+0.15(+2.33%)
Jul 11, 2005
6.225
6.466
6.160
6.450
643,277
+0.15(+2.38%)
Jul 08, 2005
6.280
6.340
6.170
6.300
317,852
+0.07(+1.12%)
Jul 07, 2005
6.100
6.250
5.990
6.230
457,094
+0.06(+0.97%)
Jul 06, 2005
5.810
6.190
5.810
6.170
967,668
+0.15(+2.49%)
Jul 05, 2005
5.900
6.020
5.770
6.020
606,700
+0.12(+2.03%)
Jul 01, 2005
5.700
5.920
5.700
5.900
199,700
+0.22(+3.87%)
Jun 30, 2005
5.650
5.750
5.650
5.680
228,332
+0.01(+0.18%)
Jun 29, 2005
5.710
5.760
5.660
5.670
200,194
-0.05(-0.87%)
Jun 28, 2005
5.790
5.790
5.630
5.720
186,185
+0.02(+0.35%)
Jun 27, 2005
5.650
5.800
5.560
5.700
378,864
+0.15(+2.70%)
Jun 24, 2005
5.470
5.570
5.400
5.550
263,798
+0.09(+1.65%)
Jun 23, 2005
5.700
5.910
5.400
5.460
460,161
-0.31(-5.37%)
Jun 22, 2005
5.250
5.780
5.250
5.770
698,729
+0.48(+9.07%)
Jun 21, 2005
5.250
5.300
5.150
5.290
268,035
+0.07(+1.34%)
Jun 20, 2005
5.200
5.290
5.100
5.220
230,993
+0.05(+0.97%)
Jun 17, 2005
5.090
5.300
5.090
5.170
368,921
+0.07(+1.37%)
Jun 16, 2005
4.959
5.140
4.850
5.100
371,064
+0.25(+5.15%)
Jun 15, 2005
4.930
4.950
4.840
4.850
229,575
-0.07(-1.42%)
Jun 14, 2005
4.910
5.030
4.900
4.920
182,290
-0.03(-0.61%)
Jun 13, 2005
4.950
5.010
4.950
4.950
149,809
-0.02(-0.40%)
Jun 10, 2005
4.900
5.000
4.900
4.970
179,608
+0.06(+1.22%)
Jun 09, 2005
4.920
5.000
4.890
4.910
113,833
-0.01(-0.20%)
Jun 08, 2005
4.800
4.980
4.750
4.920
216,252
+0.07(+1.44%)
Jun 07, 2005
5.155
5.170
4.800
4.850
544,875
-0.27(-5.27%)
Jun 06, 2005
5.200
5.240
5.090
5.120
302,295
-0.03(-0.58%)
Jun 03, 2005
5.410
5.420
5.030
5.150
552,690
-0.19(-3.56%)
Jun 02, 2005
5.080
5.390
5.050
5.340
759,015
+0.32(+6.37%)
Jun 01, 2005
4.950
5.110
4.830
5.020
576,935
+0.16(+3.29%)
May 31, 2005
4.800
4.890
4.780
4.860
384,281
+0.10(+2.10%)
May 27, 2005
4.690
4.890
4.650
4.760
488,295
+0.09(+1.93%)
May 26, 2005
4.650
4.700
4.600
4.670
719,527
+0.07(+1.52%)
May 25, 2005
4.640
4.650
4.550
4.600
545,377
+0.00(+0.00%)
May 24, 2005
4.660
4.660
4.520
4.600
651,100
+0.05(+1.10%)
May 23, 2005
4.540
4.660
4.450
4.550
643,900
+0.10(+2.25%)
May 20, 2005
4.390
4.490
4.390
4.450
419,317
+0.05(+1.14%)
May 19, 2005
4.360
4.450
4.360
4.400
164,504
+0.04(+0.92%)
May 18, 2005
4.350
4.490
4.350
4.360
295,000
-0.02(-0.46%)
May 17, 2005
4.480
4.510
4.320
4.380
193,608
-0.07(-1.57%)
May 16, 2005
4.350
4.470
4.330
4.450
166,348
+0.10(+2.30%)
May 13, 2005
4.350
4.470
4.300
4.350
128,480
+0.00(+0.00%)
May 12, 2005
4.440
4.550
4.320
4.350
246,327
-0.03(-0.68%)
May 11, 2005
4.400
4.480
4.270
4.380
254,061
-0.04(-0.90%)
May 10, 2005
4.490
4.500
4.400
4.420
204,436
-0.02(-0.45%)
May 09, 2005
4.590
4.640
4.440
4.440
293,630
-0.07(-1.55%)
May 06, 2005
4.450
4.670
4.450
4.510
673,122
+0.11(+2.50%)
May 05, 2005
4.850
4.850
4.390
4.400
799,944
-0.19(-4.14%)
May 04, 2005
4.500
4.590
4.490
4.590
156,188
+0.07(+1.55%)
May 03, 2005
4.510
4.590
4.490
4.520
120,002
-0.03(-0.66%)
May 02, 2005
4.600
4.660
4.420
4.550
150,380
-0.06(-1.30%)
Apr 29, 2005
4.720
4.720
4.570
4.610
135,979
+0.02(+0.44%)
Apr 28, 2005
4.750
4.750
4.580
4.590
148,802
-0.12(-2.55%)
Apr 27, 2005
4.700
4.770
4.670
4.710
448,193
+0.01(+0.21%)
Apr 26, 2005
4.610
4.710
4.610
4.700
137,132
+0.08(+1.73%)
Apr 25, 2005
4.560
4.740
4.480
4.620
267,292
+0.03(+0.65%)
Apr 22, 2005
4.670
4.800
4.460
4.590
387,215
-0.08(-1.71%)
Apr 21, 2005
5.000
5.010
4.600
4.670
1,018,349
-0.33(-6.60%)
Apr 20, 2005
5.000
5.080
4.881
5.000
397,592
+0.04(+0.81%)
Apr 19, 2005
4.900
5.050
4.840
4.960
157,223
+0.05(+1.02%)
Apr 18, 2005
5.010
5.100
4.900
4.910
241,090
-0.06(-1.21%)
Apr 15, 2005
5.090
5.180
4.880
4.970
249,406
-0.18(-3.50%)
Apr 14, 2005
5.250
5.350
5.080
5.150
375,263
+0.00(+0.00%)
Apr 13, 2005
5.380
5.430
5.080
5.150
424,348
-0.15(-2.83%)
Apr 12, 2005
5.060
5.430
5.000
5.300
673,323
+0.30(+6.02%)
Apr 11, 2005
5.090
5.140
4.900
4.999
260,582
-0.03(-0.62%)
Apr 08, 2005
5.050
5.100
4.940
5.030
290,548
+0.01(+0.20%)
Apr 07, 2005
5.100
5.120
5.000
5.020
247,841
+0.02(+0.40%)
Apr 06, 2005
5.095
5.170
5.000
5.000
370,226
-0.05(-0.99%)
Apr 05, 2005
4.570
5.100
4.540
5.050
932,896
+0.35(+7.45%)
Apr 04, 2005
4.850
4.910
4.600
4.700
614,999
-0.20(-4.08%)
Apr 01, 2005
5.200
5.250
4.820
4.900
1,522,928
-0.20(-3.92%)
Mar 31, 2005
5.090
5.200
4.860
5.100
586,473
+0.03(+0.59%)
Mar 30, 2005
5.210
5.350
4.960
5.070
357,466
-0.16(-3.06%)
Mar 29, 2005
5.420
5.460
5.160
5.230
732,295
-0.27(-4.91%)
Mar 28, 2005
5.630
5.740
5.470
5.500
306,539
-0.04(-0.72%)
Mar 24, 2005
5.660
5.660
5.440
5.540
335,872
-0.08(-1.42%)
Mar 23, 2005
5.600
5.800
5.560
5.620
281,885
-0.06(-1.06%)
Mar 22, 2005
5.550
5.730
5.510
5.680
363,467
+0.08(+1.43%)
Mar 21, 2005
5.740
5.740
5.510
5.600
266,475
+0.00(+0.00%)
Mar 18, 2005
5.750
5.750
5.540
5.600
280,108
-0.01(-0.18%)
Mar 17, 2005
5.690
5.790
5.570
5.610
324,901
-0.08(-1.41%)
Mar 16, 2005
5.870
5.870
5.590
5.690
159,487
-0.11(-1.90%)
Mar 15, 2005
5.840
5.890
5.580
5.800
410,795
+0.05(+0.87%)
Mar 14, 2005
5.920
6.000
5.710
5.750
375,997
-0.07(-1.20%)
Mar 11, 2005
5.790
5.910
5.760
5.820
300,483
+0.03(+0.52%)
Mar 10, 2005
6.175
6.190
5.670
5.790
1,094,454
-0.30(-4.93%)
Mar 09, 2005
6.590
6.650
5.870
6.090
1,845,373
-0.86(-12.37%)
Mar 08, 2005
6.820
7.000
6.820
6.950
383,709
+0.14(+2.06%)
Mar 07, 2005
6.930
7.180
6.800
6.810
275,913
-0.01(-0.15%)
Mar 04, 2005
7.170
7.250
6.820
6.820
383,901
-0.27(-3.81%)
Mar 03, 2005
6.780
7.100
6.710
7.090
731,496
+0.30(+4.42%)
Mar 02, 2005
6.630
6.800
6.500
6.790
488,861
+0.32(+4.95%)
Mar 01, 2005
6.420
6.520
6.360
6.470
534,874
+0.08(+1.25%)
Feb 28, 2005
6.200
6.490
6.150
6.390
244,209
+0.25(+4.07%)
Feb 25, 2005
6.300
6.320
6.100
6.140
195,416
-0.14(-2.23%)
Feb 24, 2005
6.381
6.450
6.180
6.280
193,525
-0.13(-2.03%)
Feb 23, 2005
6.460
6.580
6.260
6.410
178,971
-0.10(-1.54%)
Feb 22, 2005
6.630
6.780
6.500
6.510
151,519
-0.12(-1.81%)
Feb 18, 2005
6.700
6.860
6.620
6.630
98,289
-0.10(-1.49%)
Feb 17, 2005
6.800
6.920
6.720
6.730
158,318
-0.04(-0.59%)
Feb 16, 2005
6.760
6.850
6.710
6.770
219,862
+0.02(+0.30%)
Feb 15, 2005
6.750
6.820
6.690
6.750
150,789
+0.06(+0.90%)
Feb 14, 2005
6.600
6.790
6.600
6.690
118,239
+0.10(+1.52%)
Feb 11, 2005
6.520
6.624
6.520
6.590
121,695
-0.02(-0.30%)
Feb 10, 2005
6.590
6.730
6.512
6.610
192,454
-0.14(-2.07%)
Feb 09, 2005
7.090
7.090
6.580
6.750
299,269
-0.26(-3.71%)
Feb 08, 2005
7.120
7.200
6.950
7.010
200,261
-0.10(-1.41%)
Feb 07, 2005
7.300
7.300
7.110
7.110
169,091
-0.18(-2.47%)
Feb 04, 2005
7.150
7.300
7.120
7.290
240,479
+0.01(+0.14%)
Feb 03, 2005
7.150
7.400
6.910
7.280
284,859
-0.01(-0.14%)
Feb 02, 2005
7.250
7.290
7.140
7.290
201,176
+0.14(+1.96%)
Feb 01, 2005
7.100
7.240
7.000
7.150
431,841
+0.07(+0.99%)
Jan 31, 2005
7.000
7.100
6.910
7.080
333,823
+0.10(+1.43%)
Jan 28, 2005
6.950
7.020
6.860
6.980
152,731
+0.07(+1.01%)
Jan 27, 2005
6.900
6.920
6.670
6.910
165,184
+0.21(+3.13%)
Jan 26, 2005
6.750
6.900
6.610
6.700
158,574
+0.02(+0.30%)
Jan 25, 2005
6.650
6.740
6.530
6.680
434,968
+0.05(+0.75%)
Jan 24, 2005
6.610
6.750
6.500
6.630
408,534
+0.02(+0.30%)
Jan 21, 2005
6.530
6.810
6.520
6.610
435,569
+0.07(+1.07%)
Jan 20, 2005
6.810
6.870
6.540
6.540
203,868
-0.27(-3.96%)
Jan 19, 2005
6.880
6.880
6.680
6.810
193,753
-0.02(-0.29%)
Jan 18, 2005
6.530
6.940
6.450
6.830
313,478
+0.32(+4.92%)
Jan 14, 2005
6.530
6.540
6.370
6.510
213,285
+0.07(+1.09%)
Jan 13, 2005
6.490
6.540
6.360
6.440
129,724
+0.04(+0.63%)
Jan 12, 2005
6.550
6.650
6.350
6.400
151,037
-0.16(-2.44%)
Jan 11, 2005
6.730
6.730
6.500
6.560
193,556
-0.04(-0.61%)
Jan 10, 2005
6.560
6.700
6.496
6.600
161,434
+0.15(+2.33%)
Jan 07, 2005
6.410
6.650
6.410
6.450
106,241
+0.02(+0.33%)
Jan 06, 2005
6.570
6.570
6.210
6.429
474,550
-0.20(-3.03%)
Jan 05, 2005
7.490
7.590
6.580
6.630
528,707
-0.45(-6.36%)
Jan 04, 2005
7.040
7.220
7.000
7.080
315,994
+0.02(+0.28%)
Jan 03, 2005
7.300
7.320
7.020
7.060
276,434
-0.12(-1.67%)
Dec 31, 2004
7.200
7.380
7.150
7.180
290,300
-0.12(-1.64%)
Dec 30, 2004
7.560
7.600
7.250
7.300
574,600
-0.29(-3.82%)
Dec 29, 2004
7.180
7.750
7.080
7.590
644,300
+0.46(+6.45%)
Dec 28, 2004
6.640
7.330
6.640
7.130
638,800
+0.43(+6.42%)
Dec 27, 2004
6.631
6.750
6.600
6.700
180,900
-0.03(-0.43%)
Dec 23, 2004
6.790
6.790
6.600
6.729
328,300
+0.02(+0.28%)
Dec 22, 2004
6.710
6.790
6.570
6.710
278,600
+0.01(+0.15%)
Dec 21, 2004
6.650
6.710
6.380
6.700
525,900
+0.09(+1.36%)
Dec 20, 2004
6.680
6.680
6.500
6.610
442,300
+0.10(+1.55%)
Dec 17, 2004
6.490
6.610
6.390
6.509
428,300
+0.08(+1.23%)
Dec 16, 2004
6.230
6.450
6.180
6.430
678,300
+0.20(+3.21%)
Dec 15, 2004
5.910
6.230
5.900
6.230
1,033,100
+0.35(+5.93%)
Dec 14, 2004
6.040
6.040
5.860
5.881
183,900
-0.09(-1.49%)
Dec 13, 2004
6.080
6.080
5.870
5.970
292,500
+0.05(+0.84%)
Dec 10, 2004
5.970
6.000
5.870
5.920
166,400
-0.04(-0.67%)
Dec 09, 2004
5.920
6.044
5.850
5.960
364,400
+0.00(+0.00%)
Dec 08, 2004
5.950
6.000
5.850
5.960
342,100
-0.04(-0.67%)
Dec 07, 2004
6.189
6.189
5.960
6.000
303,100
-0.07(-1.15%)
Dec 06, 2004
6.220
6.250
6.050
6.070
201,400
-0.07(-1.14%)
Dec 03, 2004
6.150
6.240
6.050
6.140
338,300
+0.02(+0.33%)
Dec 02, 2004
6.080
6.140
5.970
6.120
499,900
+0.08(+1.32%)
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
.