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 (%)
Nov 30, 2010
6.720
6.930
6.720
6.930
297,932
+0.11(+1.61%)
Nov 29, 2010
6.970
6.980
6.750
6.820
212,207
-0.18(-2.57%)
Nov 26, 2010
6.860
7.000
6.850
7.000
103,094
+0.02(+0.29%)
Nov 24, 2010
6.630
6.980
6.980
6.980
425,375
+0.40(+6.08%)
Nov 23, 2010
6.620
6.780
6.550
6.580
341,717
-0.12(-1.79%)
Nov 22, 2010
6.770
6.890
6.621
6.700
320,285
-0.07(-1.03%)
Nov 19, 2010
6.980
6.980
6.740
6.770
257,239
-0.14(-2.03%)
Nov 18, 2010
6.750
6.980
6.740
6.910
235,195
+0.23(+3.44%)
Nov 17, 2010
6.900
6.930
6.590
6.680
386,486
-0.21(-3.05%)
Nov 16, 2010
6.880
7.030
6.730
6.890
439,308
+0.00(+0.00%)
Nov 15, 2010
6.690
7.160
6.690
6.890
567,750
+0.23(+3.45%)
Nov 12, 2010
6.970
6.990
6.550
6.660
789,523
-0.37(-5.26%)
Nov 11, 2010
7.360
7.490
6.910
7.030
1,160,913
-0.46(-6.14%)
Nov 10, 2010
7.500
7.510
7.260
7.490
780,785
+0.10(+1.35%)
Nov 09, 2010
7.440
7.520
7.250
7.390
768,173
+0.06(+0.82%)
Nov 08, 2010
7.300
7.600
7.120
7.330
672,076
+0.14(+1.95%)
Nov 05, 2010
7.110
7.350
7.100
7.190
677,982
+0.10(+1.41%)
Nov 04, 2010
6.900
7.250
6.900
7.090
1,023,617
+0.24(+3.50%)
Nov 03, 2010
6.660
6.870
6.627
6.850
528,927
+0.24(+3.63%)
Nov 02, 2010
6.610
6.690
6.510
6.610
478,066
+0.11(+1.69%)
Nov 01, 2010
6.540
6.650
6.490
6.500
450,543
+0.04(+0.62%)
Oct 29, 2010
6.330
6.710
6.320
6.460
515,367
+0.14(+2.22%)
Oct 28, 2010
6.300
6.340
6.240
6.320
235,390
+0.05(+0.80%)
Oct 27, 2010
6.280
6.300
6.200
6.270
359,217
-0.03(-0.48%)
Oct 25, 2010
6.180
6.330
6.180
6.300
525,191
+0.09(+1.45%)
Oct 22, 2010
6.120
6.250
6.070
6.210
370,033
+0.13(+2.14%)
Oct 21, 2010
6.230
6.250
6.000
6.080
262,917
-0.10(-1.62%)
Oct 20, 2010
6.080
6.230
6.040
6.180
403,992
+0.19(+3.17%)
Oct 19, 2010
5.930
6.030
5.900
5.990
382,990
+0.06(+1.01%)
Oct 18, 2010
5.870
6.020
5.850
5.930
245,733
+0.02(+0.34%)
Oct 15, 2010
5.940
6.000
5.880
5.910
244,954
-0.01(-0.17%)
Oct 14, 2010
6.000
6.030
5.920
5.920
362,686
-0.05(-0.84%)
Oct 13, 2010
5.850
6.110
5.840
5.970
714,279
+0.16(+2.75%)
Oct 12, 2010
6.260
6.260
5.810
5.810
621,285
-0.48(-7.63%)
Oct 11, 2010
6.240
6.330
6.180
6.290
115,528
+0.09(+1.45%)
Oct 08, 2010
6.180
6.340
6.180
6.200
317,227
+0.01(+0.16%)
Oct 07, 2010
6.350
6.380
6.160
6.190
154,275
-0.09(-1.43%)
Oct 06, 2010
6.110
6.300
6.080
6.280
497,140
+0.04(+0.64%)
Oct 05, 2010
6.200
6.280
5.990
6.240
349,267
+0.08(+1.30%)
Oct 04, 2010
6.200
6.310
6.090
6.160
548,372
-0.10(-1.60%)
Oct 01, 2010
6.150
6.300
6.150
6.260
563,150
+0.17(+2.79%)
Sep 30, 2010
5.890
6.200
5.890
6.090
688,982
+0.23(+3.92%)
Sep 29, 2010
5.770
5.900
5.770
5.860
284,560
+0.05(+0.86%)
Sep 28, 2010
5.830
5.870
5.771
5.810
307,055
+0.02(+0.35%)
Sep 27, 2010
5.810
5.830
5.770
5.790
235,379
+0.03(+0.52%)
Sep 24, 2010
5.670
5.780
5.670
5.760
109,109
+0.02(+0.35%)
Sep 23, 2010
5.760
5.800
5.700
5.740
102,269
-0.03(-0.52%)
Sep 22, 2010
5.830
5.880
5.770
5.770
171,074
-0.05(-0.86%)
Sep 21, 2010
5.870
5.870
5.750
5.820
193,817
-0.01(-0.17%)
Sep 20, 2010
5.730
5.860
5.730
5.830
174,166
+0.11(+1.92%)
Sep 17, 2010
5.840
5.860
5.720
5.720
107,479
-0.18(-3.05%)
Sep 15, 2010
5.820
5.910
5.750
5.900
277,415
+0.07(+1.20%)
Sep 14, 2010
5.830
5.890
5.770
5.830
185,860
-0.03(-0.51%)
Sep 13, 2010
5.800
5.860
5.770
5.860
163,219
+0.11(+1.91%)
Sep 10, 2010
5.830
5.880
5.740
5.750
144,358
-0.08(-1.37%)
Sep 09, 2010
5.850
5.870
5.780
5.830
243,653
+0.02(+0.34%)
Sep 08, 2010
5.760
5.890
5.760
5.810
124,179
-0.04(-0.68%)
Sep 07, 2010
5.880
5.890
5.800
5.850
344,463
+0.00(+0.00%)
Sep 03, 2010
5.810
5.880
5.750
5.850
286,992
+0.09(+1.56%)
Sep 02, 2010
5.680
5.800
5.670
5.760
189,059
+0.04(+0.70%)
Sep 01, 2010
5.280
5.750
5.250
5.720
503,357
+0.48(+9.16%)
Aug 31, 2010
5.250
5.310
5.170
5.240
239,373
+0.02(+0.38%)
Aug 30, 2010
5.330
5.380
5.180
5.220
151,211
-0.16(-2.97%)
Aug 27, 2010
5.210
5.400
5.200
5.380
277,210
+0.19(+3.66%)
Aug 26, 2010
5.410
5.410
5.150
5.190
435,162
-0.16(-2.99%)
Aug 25, 2010
5.590
5.590
5.300
5.350
250,898
-0.26(-4.63%)
Aug 24, 2010
5.690
5.690
5.510
5.610
139,908
-0.13(-2.26%)
Aug 23, 2010
5.570
5.800
5.570
5.740
174,164
+0.17(+3.05%)
Aug 20, 2010
5.730
5.770
5.380
5.570
295,739
-0.31(-5.27%)
Aug 19, 2010
5.970
5.980
5.760
5.880
318,252
-0.09(-1.51%)
Aug 18, 2010
5.760
6.020
5.750
5.970
480,554
+0.20(+3.47%)
Aug 17, 2010
5.790
5.830
5.640
5.770
446,100
+0.09(+1.58%)
Aug 16, 2010
5.640
5.760
5.490
5.680
560,770
+0.06(+1.07%)
Aug 13, 2010
5.530
5.630
5.480
5.620
305,598
+0.03(+0.54%)
Aug 12, 2010
5.260
5.680
5.150
5.590
641,180
+0.29(+5.47%)
Aug 11, 2010
5.750
5.840
5.290
5.300
1,016,395
-0.31(-5.53%)
Aug 10, 2010
5.770
5.770
5.500
5.610
579,989
-0.01(-0.18%)
Aug 09, 2010
5.570
5.640
5.340
5.620
418,627
+0.12(+2.18%)
Aug 06, 2010
5.290
5.610
5.240
5.500
609,958
+0.19(+3.58%)
Aug 05, 2010
5.400
5.400
5.280
5.310
206,569
-0.09(-1.67%)
Aug 04, 2010
5.410
5.490
5.300
5.400
605,214
+0.00(+0.00%)
Aug 03, 2010
5.120
5.490
5.120
5.400
885,100
+0.34(+6.72%)
Aug 02, 2010
5.090
5.130
5.022
5.060
129,120
+0.03(+0.60%)
Jul 30, 2010
5.030
5.100
5.000
5.030
101,013
-0.04(-0.79%)
Jul 29, 2010
5.070
5.160
5.030
5.070
439,969
+0.02(+0.40%)
Jul 28, 2010
5.040
5.090
4.950
5.050
87,302
+0.04(+0.80%)
Jul 27, 2010
5.100
5.150
5.000
5.010
144,363
-0.09(-1.76%)
Jul 26, 2010
5.040
5.100
4.980
5.100
162,825
+0.06(+1.19%)
Jul 23, 2010
4.920
5.070
4.920
5.040
174,631
+0.12(+2.44%)
Jul 22, 2010
4.850
5.020
4.850
4.920
554,698
+0.12(+2.50%)
Jul 21, 2010
4.870
4.880
4.800
4.800
102,561
-0.07(-1.44%)
Jul 20, 2010
4.550
4.890
4.530
4.870
291,218
+0.29(+6.33%)
Jul 19, 2010
4.480
4.580
4.460
4.580
135,955
+0.07(+1.55%)
Jul 16, 2010
4.520
4.550
4.490
4.510
57,030
-0.05(-1.10%)
Jul 15, 2010
4.640
4.670
4.520
4.560
183,371
-0.11(-2.36%)
Jul 14, 2010
4.800
4.840
4.620
4.670
255,577
-0.02(-0.43%)
Jul 13, 2010
4.460
4.720
4.400
4.690
267,092
+0.32(+7.32%)
Jul 12, 2010
4.450
4.500
3.980
4.370
123,412
-0.12(-2.67%)
Jul 09, 2010
4.410
4.500
4.310
4.490
105,219
+0.05(+1.13%)
Jul 08, 2010
4.320
4.470
4.210
4.440
88,246
+0.19(+4.47%)
Jul 07, 2010
4.000
4.280
4.000
4.250
198,731
+0.23(+5.72%)
Jul 06, 2010
4.070
4.220
4.020
4.020
198,545
-0.15(-3.60%)
Jul 02, 2010
4.310
4.350
4.170
4.170
155,091
-0.09(-2.11%)
Jul 01, 2010
4.400
4.510
4.150
4.260
148,480
-0.12(-2.74%)
Jun 30, 2010
4.360
4.520
4.280
4.380
232,084
+0.06(+1.39%)
Jun 29, 2010
4.660
4.720
4.310
4.320
176,228
-0.47(-9.81%)
Jun 25, 2010
4.800
4.810
4.730
4.790
141,123
-0.03(-0.62%)
Jun 24, 2010
4.750
4.890
4.680
4.820
443,961
+0.11(+2.34%)
Jun 23, 2010
4.750
4.780
4.550
4.710
466,109
-0.07(-1.46%)
Jun 22, 2010
4.650
4.820
4.650
4.780
478,755
+0.15(+3.24%)
Jun 21, 2010
4.940
4.940
4.590
4.630
401,148
-0.26(-5.32%)
Jun 18, 2010
4.980
5.050
4.790
4.890
362,993
-0.16(-3.17%)
Jun 17, 2010
5.190
5.190
4.950
5.050
298,689
-0.08(-1.56%)
Jun 16, 2010
5.120
5.160
5.060
5.130
115,064
-0.03(-0.58%)
Jun 15, 2010
5.180
5.210
5.060
5.160
367,188
+0.13(+2.58%)
Jun 14, 2010
5.150
5.230
5.000
5.030
279,507
-0.02(-0.40%)
Jun 11, 2010
4.910
5.170
4.880
5.050
336,456
+0.10(+2.02%)
Jun 10, 2010
4.890
4.990
4.830
4.950
174,350
+0.15(+3.13%)
Jun 09, 2010
4.760
4.880
4.740
4.800
181,763
+0.05(+1.05%)
Jun 08, 2010
4.750
4.890
4.680
4.750
251,798
+0.00(+0.00%)
Jun 07, 2010
4.800
4.890
4.730
4.750
209,733
+0.00(+0.00%)
Jun 04, 2010
4.790
4.860
4.710
4.750
163,437
-0.17(-3.46%)
Jun 03, 2010
4.920
4.970
4.760
4.920
230,465
+0.05(+1.03%)
Jun 02, 2010
4.990
5.090
4.810
4.870
395,966
-0.12(-2.40%)
Jun 01, 2010
4.750
5.120
4.660
4.990
607,649
+0.27(+5.72%)
May 28, 2010
4.750
4.800
4.660
4.720
192,837
-0.03(-0.63%)
May 27, 2010
4.730
4.780
4.650
4.750
127,920
+0.11(+2.37%)
May 26, 2010
4.620
4.760
4.560
4.640
116,894
+0.04(+0.87%)
May 25, 2010
4.640
4.640
4.290
4.600
345,576
-0.17(-3.56%)
May 24, 2010
4.910
4.960
4.750
4.770
182,647
-0.06(-1.24%)
May 21, 2010
4.760
4.860
4.550
4.830
248,992
+0.03(+0.63%)
May 20, 2010
4.710
4.850
4.600
4.800
471,361
+0.07(+1.48%)
May 19, 2010
4.930
4.950
4.670
4.730
320,627
-0.23(-4.64%)
May 18, 2010
5.000
5.030
4.880
4.960
205,817
+0.03(+0.61%)
May 17, 2010
4.860
4.990
4.730
4.930
170,295
+0.07(+1.44%)
May 14, 2010
4.840
4.910
4.660
4.860
478,851
+0.05(+1.04%)
May 13, 2010
4.700
5.270
4.390
4.810
1,437,696
+0.25(+5.48%)
May 12, 2010
4.490
4.630
4.350
4.560
284,842
+0.11(+2.47%)
May 11, 2010
4.220
4.470
4.100
4.450
269,822
+0.35(+8.54%)
May 10, 2010
4.060
4.150
4.000
4.100
106,780
+0.15(+3.80%)
May 07, 2010
4.200
4.220
3.800
3.950
402,347
-0.25(-5.95%)
May 06, 2010
4.390
4.410
4.050
4.200
271,131
-0.24(-5.41%)
May 05, 2010
4.400
4.480
4.360
4.440
83,144
-0.05(-1.11%)
May 04, 2010
4.710
4.710
4.480
4.490
111,556
-0.24(-5.07%)
May 03, 2010
4.560
4.760
4.550
4.730
92,780
+0.20(+4.42%)
Apr 30, 2010
4.610
4.640
4.520
4.530
87,896
-0.05(-1.09%)
Apr 29, 2010
4.610
4.630
4.560
4.580
40,084
+0.03(+0.66%)
Apr 28, 2010
4.500
4.570
4.500
4.550
79,374
+0.04(+0.78%)
Apr 27, 2010
4.640
4.640
4.500
4.515
122,930
-0.14(-2.90%)
Apr 26, 2010
4.680
4.680
4.600
4.650
104,594
-0.03(-0.64%)
Apr 23, 2010
4.640
4.700
4.600
4.680
109,183
+0.04(+0.86%)
Apr 22, 2010
4.600
4.650
4.590
4.640
40,213
+0.04(+0.87%)
Apr 21, 2010
4.650
4.690
4.573
4.600
108,504
+0.00(+0.00%)
Apr 20, 2010
4.600
4.650
4.590
4.600
84,247
+0.04(+0.88%)
Apr 19, 2010
4.570
4.590
4.260
4.560
125,141
-0.05(-1.08%)
Apr 16, 2010
4.660
4.670
4.526
4.610
68,036
-0.05(-1.07%)
Apr 15, 2010
4.670
4.710
4.610
4.660
113,388
+0.05(+1.08%)
Apr 14, 2010
4.550
4.640
4.480
4.610
96,690
+0.04(+0.88%)
Apr 13, 2010
4.590
4.650
4.500
4.570
195,056
+0.02(+0.44%)
Apr 12, 2010
4.400
4.590
4.330
4.550
310,529
+0.15(+3.41%)
Apr 09, 2010
4.200
4.400
4.190
4.400
112,623
+0.19(+4.51%)
Apr 08, 2010
4.210
4.300
4.180
4.210
108,695
-0.05(-1.17%)
Apr 07, 2010
4.150
4.330
4.150
4.260
108,250
+0.14(+3.40%)
Apr 06, 2010
4.100
4.180
4.080
4.120
73,386
+0.03(+0.73%)
Apr 05, 2010
4.160
4.171
4.060
4.090
84,706
-0.07(-1.68%)
Apr 01, 2010
4.150
4.160
4.160
4.160
116,700
+0.01(+0.24%)
Mar 31, 2010
4.210
4.230
4.120
4.150
46,968
-0.06(-1.43%)
Mar 30, 2010
4.160
4.230
4.160
4.210
232,531
+0.04(+0.96%)
Mar 29, 2010
4.100
4.200
4.100
4.170
151,528
+0.08(+1.96%)
Mar 26, 2010
4.040
4.130
4.040
4.090
199,931
+0.06(+1.49%)
Mar 25, 2010
3.900
4.120
3.900
4.030
305,014
+0.14(+3.60%)
Mar 24, 2010
3.880
3.910
3.440
3.890
841,653
+0.01(+0.26%)
Mar 23, 2010
3.890
3.940
3.850
3.880
168,389
-0.05(-1.27%)
Mar 22, 2010
3.910
4.000
3.820
3.930
172,768
+0.02(+0.51%)
Mar 19, 2010
3.930
3.950
3.900
3.910
152,764
-0.01(-0.26%)
Mar 18, 2010
3.960
4.120
3.920
3.920
138,540
-0.03(-0.76%)
Mar 17, 2010
3.950
3.960
3.840
3.950
205,517
+0.00(+0.00%)
Mar 16, 2010
3.990
3.990
3.870
3.950
170,467
-0.01(-0.25%)
Mar 15, 2010
3.930
4.010
3.830
3.960
206,193
+0.05(+1.28%)
Mar 12, 2010
4.050
4.050
3.910
3.910
266,065
-0.04(-1.01%)
Mar 11, 2010
3.700
4.060
3.640
3.950
617,290
+0.31(+8.52%)
Mar 10, 2010
3.370
3.640
3.370
3.640
278,218
+0.31(+9.31%)
Mar 09, 2010
3.340
3.440
3.300
3.330
100,895
+0.03(+0.91%)
Mar 08, 2010
3.390
3.630
3.300
3.300
213,485
-0.07(-2.08%)
Mar 05, 2010
3.310
3.400
3.250
3.370
181,450
+0.11(+3.37%)
Mar 04, 2010
3.190
3.300
3.190
3.260
188,341
+0.11(+3.49%)
Mar 03, 2010
3.140
3.280
3.140
3.150
194,345
-0.01(-0.32%)
Mar 02, 2010
3.050
3.160
3.040
3.160
114,715
+0.11(+3.61%)
Mar 01, 2010
3.000
3.070
3.000
3.050
89,109
+0.05(+1.67%)
Feb 26, 2010
3.090
3.090
2.950
3.000
163,985
-0.05(-1.64%)
Feb 25, 2010
3.090
3.140
2.940
3.050
141,176
-0.05(-1.61%)
Feb 24, 2010
3.040
3.110
3.010
3.100
133,021
+0.06(+1.97%)
Feb 23, 2010
3.000
3.040
2.960
3.040
69,864
+0.06(+2.01%)
Feb 22, 2010
2.910
3.020
2.880
2.980
109,067
+0.11(+3.83%)
Feb 19, 2010
2.990
3.014
2.870
2.870
103,739
-0.13(-4.33%)
Feb 18, 2010
2.900
3.000
2.880
3.000
79,308
+0.12(+4.17%)
Feb 17, 2010
2.810
2.900
2.750
2.880
98,247
+0.04(+1.41%)
Feb 16, 2010
2.850
2.880
2.750
2.840
143,424
+0.03(+1.07%)
Feb 12, 2010
2.810
2.810
2.810
2.810
158,400
-0.09(-3.10%)
Feb 11, 2010
2.710
2.900
2.690
2.900
95,390
+0.19(+7.01%)
Feb 10, 2010
2.750
2.770
2.650
2.710
313,874
-0.04(-1.45%)
Feb 09, 2010
2.770
2.800
2.730
2.750
154,774
-0.02(-0.72%)
Feb 08, 2010
2.780
2.820
2.740
2.770
159,053
-0.00(-0.18%)
Feb 05, 2010
2.760
2.800
2.710
2.775
212,113
+0.02(+0.91%)
Feb 04, 2010
2.850
2.880
2.710
2.750
337,951
-0.15(-5.17%)
Feb 03, 2010
2.950
2.950
2.880
2.900
245,875
-0.05(-1.69%)
Feb 02, 2010
2.940
2.990
2.920
2.950
112,728
+0.00(+0.00%)
Feb 01, 2010
2.920
3.030
2.900
2.950
478,995
+0.04(+1.37%)
Jan 29, 2010
3.000
3.030
2.860
2.910
272,518
-0.08(-2.68%)
Jan 28, 2010
3.130
3.170
2.950
2.990
959,556
-0.14(-4.47%)
Jan 27, 2010
3.040
3.140
2.930
3.130
203,471
+0.07(+2.29%)
Jan 26, 2010
3.120
3.160
3.060
3.060
503,500
-0.07(-2.24%)
Jan 25, 2010
3.220
3.230
3.050
3.130
202,279
-0.10(-3.10%)
Jan 22, 2010
3.100
3.280
3.071
3.230
343,159
+0.08(+2.54%)
Jan 21, 2010
3.250
3.280
3.140
3.150
200,604
+0.05(+1.61%)
Jan 20, 2010
3.170
3.190
3.070
3.100
201,298
-0.05(-1.59%)
Jan 19, 2010
3.170
3.270
3.110
3.150
167,431
-0.04(-1.25%)
Jan 15, 2010
3.160
3.190
3.190
3.190
212,800
+0.02(+0.63%)
Jan 14, 2010
3.230
3.240
3.150
3.170
101,931
-0.04(-1.25%)
Jan 13, 2010
3.120
3.271
3.120
3.210
432,409
+0.14(+4.56%)
Jan 12, 2010
3.140
3.160
3.070
3.070
167,861
-0.08(-2.54%)
Jan 11, 2010
3.160
3.220
3.130
3.150
204,558
+0.00(+0.16%)
Jan 08, 2010
3.180
3.230
3.080
3.145
354,620
-0.02(-0.47%)
Jan 07, 2010
3.210
3.240
3.080
3.160
458,055
-0.05(-1.56%)
Jan 06, 2010
3.310
3.340
3.200
3.210
229,408
-0.13(-3.89%)
Jan 05, 2010
3.350
3.370
3.300
3.340
204,778
-0.02(-0.60%)
Jan 04, 2010
3.405
3.430
3.340
3.360
108,643
+0.00(+0.00%)
Dec 31, 2009
3.390
3.360
3.360
3.360
71,800
-0.02(-0.59%)
Dec 30, 2009
3.320
3.430
3.320
3.380
149,229
+0.03(+1.05%)
Dec 29, 2009
3.310
3.370
3.310
3.345
177,004
+0.02(+0.45%)
Dec 28, 2009
3.420
3.420
3.320
3.330
140,823
-0.03(-0.89%)
Dec 24, 2009
3.340
3.440
3.340
3.360
42,478
+0.00(+0.00%)
Dec 23, 2009
3.310
3.400
3.310
3.360
110,201
+0.03(+0.90%)
Dec 22, 2009
3.400
3.440
3.310
3.330
124,963
-0.06(-1.77%)
Dec 21, 2009
3.400
3.412
3.330
3.390
172,885
+0.05(+1.50%)
Dec 18, 2009
3.310
3.370
3.300
3.340
86,483
+0.01(+0.30%)
Dec 17, 2009
3.360
3.380
3.280
3.330
182,505
-0.05(-1.48%)
Dec 16, 2009
3.400
3.500
3.360
3.380
692,498
-0.02(-0.59%)
Dec 15, 2009
3.400
3.450
3.380
3.400
119,594
-0.06(-1.73%)
Dec 14, 2009
3.470
3.500
3.420
3.460
239,158
+0.00(+0.00%)
Dec 11, 2009
3.390
3.490
3.290
3.460
336,124
+0.07(+2.06%)
Dec 10, 2009
3.540
3.540
3.359
3.390
370,328
+0.05(+1.50%)
Dec 09, 2009
3.230
3.360
3.220
3.340
213,834
+0.12(+3.73%)
Dec 08, 2009
3.090
3.250
3.090
3.220
134,568
+0.10(+3.21%)
Dec 07, 2009
3.250
3.300
3.050
3.120
249,016
-0.14(-4.29%)
Dec 04, 2009
3.270
3.330
3.250
3.260
127,191
-0.02(-0.61%)
Dec 03, 2009
3.420
3.420
3.240
3.280
231,205
-0.17(-4.93%)
Dec 02, 2009
3.490
3.520
3.350
3.450
382,534
-0.03(-0.86%)
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
.