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 (%)
Apr 30, 2009
1.670
1.820
1.670
1.800
229,186
+0.12(+7.14%)
Apr 29, 2009
1.750
1.790
1.660
1.680
64,130
+0.03(+1.82%)
Apr 28, 2009
1.590
1.672
1.560
1.650
79,486
+0.08(+5.10%)
Apr 27, 2009
1.650
1.690
1.570
1.570
350,498
-0.08(-4.85%)
Apr 24, 2009
1.680
1.715
1.620
1.650
179,014
+0.00(+0.00%)
Apr 23, 2009
1.670
1.800
1.610
1.650
211,418
-0.05(-2.94%)
Apr 22, 2009
1.600
1.740
1.560
1.700
293,855
+0.12(+7.59%)
Apr 21, 2009
1.460
1.580
1.410
1.580
212,655
+0.12(+8.22%)
Apr 20, 2009
1.490
1.520
1.410
1.460
234,139
+0.00(+0.00%)
Apr 17, 2009
1.460
1.480
1.400
1.460
249,037
-0.01(-0.68%)
Apr 16, 2009
1.540
1.560
1.400
1.470
259,092
-0.10(-6.37%)
Apr 15, 2009
1.650
1.680
1.500
1.570
141,106
-0.12(-7.10%)
Apr 14, 2009
1.680
1.800
1.660
1.690
149,900
-0.06(-3.43%)
Apr 13, 2009
1.750
1.800
1.740
1.750
130,839
+0.00(+0.00%)
Apr 09, 2009
1.700
1.770
1.700
1.750
217,955
+0.08(+4.79%)
Apr 08, 2009
1.710
1.710
1.570
1.670
146,294
-0.04(-2.34%)
Apr 07, 2009
1.730
1.740
1.650
1.710
178,691
-0.02(-1.16%)
Apr 06, 2009
1.710
1.760
1.700
1.730
107,588
-0.03(-1.70%)
Apr 03, 2009
1.780
1.780
1.720
1.760
157,565
-0.01(-0.56%)
Apr 02, 2009
1.780
1.800
1.740
1.770
279,065
-0.01(-0.56%)
Apr 01, 2009
1.740
1.790
1.666
1.780
350,477
+0.05(+2.89%)
Mar 31, 2009
1.780
1.780
1.710
1.730
185,122
-0.06(-3.35%)
Mar 30, 2009
1.890
1.890
1.750
1.790
256,026
-0.09(-4.79%)
Mar 26, 2009
1.860
1.950
1.800
1.880
200,470
+0.02(+1.08%)
Mar 25, 2009
2.180
2.290
1.790
1.860
596,237
-0.25(-11.85%)
Mar 24, 2009
1.630
2.240
1.610
2.110
1,124,259
+0.48(+29.45%)
Mar 23, 2009
1.610
1.640
1.370
1.630
364,039
+0.28(+20.74%)
Mar 20, 2009
1.400
1.440
1.340
1.350
229,519
-0.08(-5.59%)
Mar 19, 2009
1.250
1.450
1.220
1.430
908,862
+0.21(+17.21%)
Mar 18, 2009
1.200
1.250
1.170
1.220
402,270
+0.00(+0.00%)
Mar 17, 2009
1.190
1.240
1.140
1.220
552,167
+0.09(+7.96%)
Mar 16, 2009
1.020
1.270
1.020
1.130
941,784
+0.16(+16.49%)
Mar 13, 2009
0.9600
1.000
0.8900
0.9700
1,473,360
+0.04(+4.30%)
Mar 12, 2009
0.9500
0.9600
0.9000
0.9300
445,314
+0.04(+4.49%)
Mar 11, 2009
0.9500
0.9600
0.8800
0.8900
176,003
-0.02(-2.20%)
Mar 10, 2009
0.9700
0.9800
0.8620
0.9100
556,208
-0.02(-2.14%)
Mar 09, 2009
0.9500
0.9599
0.8500
0.9299
246,174
+0.01(+1.08%)
Mar 06, 2009
0.9500
0.9900
0.8600
0.9200
1,780,814
+0.12(+15.00%)
Mar 05, 2009
1.000
1.000
0.7900
0.8000
421,172
-0.15(-15.79%)
Mar 04, 2009
1.030
1.040
0.9500
0.9500
391,392
-0.07(-6.86%)
Mar 02, 2009
1.120
1.140
1.020
1.020
543,665
-0.10(-8.93%)
Feb 27, 2009
1.200
1.210
1.110
1.120
625,924
-0.05(-4.27%)
Feb 26, 2009
1.210
1.260
1.170
1.170
1,410,712
-0.02(-1.68%)
Feb 25, 2009
1.270
1.300
1.170
1.190
539,763
+0.01(+0.85%)
Feb 24, 2009
1.210
1.330
1.080
1.180
817,604
-0.03(-2.48%)
Feb 23, 2009
1.460
1.620
1.210
1.210
588,530
-0.19(-13.57%)
Feb 20, 2009
1.550
1.550
1.400
1.400
712,350
-0.22(-13.58%)
Feb 19, 2009
1.740
1.770
1.620
1.620
134,920
-0.11(-6.36%)
Feb 18, 2009
1.860
1.860
1.730
1.730
106,756
-0.06(-3.35%)
Feb 17, 2009
1.890
1.890
1.750
1.790
173,435
-0.13(-6.77%)
Feb 13, 2009
2.000
2.000
1.890
1.920
153,877
-0.04(-2.04%)
Feb 12, 2009
1.940
2.030
1.920
1.960
389,986
-0.07(-3.45%)
Feb 11, 2009
2.030
2.130
2.000
2.030
232,725
+0.02(+1.00%)
Feb 10, 2009
2.200
2.230
1.990
2.010
212,811
-0.23(-10.27%)
Feb 09, 2009
2.290
2.350
2.240
2.240
127,534
+0.01(+0.45%)
Feb 06, 2009
2.210
2.360
2.190
2.230
107,534
+0.01(+0.45%)
Feb 05, 2009
2.240
2.300
2.160
2.220
103,550
-0.07(-3.06%)
Feb 04, 2009
2.350
2.470
2.190
2.290
202,325
-0.04(-1.72%)
Feb 03, 2009
2.300
2.360
2.220
2.330
289,756
+0.00(+0.00%)
Feb 02, 2009
2.260
2.400
2.260
2.330
152,019
-0.03(-1.27%)
Jan 30, 2009
2.490
2.490
2.300
2.360
147,525
-0.11(-4.45%)
Jan 29, 2009
2.380
2.500
2.308
2.470
131,860
+0.00(+0.00%)
Jan 28, 2009
2.490
2.580
2.420
2.470
230,926
+0.02(+0.82%)
Jan 27, 2009
2.400
2.500
2.400
2.450
126,679
+0.05(+2.08%)
Jan 26, 2009
2.500
2.500
2.270
2.400
198,804
-0.12(-4.76%)
Jan 23, 2009
2.180
2.620
2.150
2.520
318,553
+0.25(+11.01%)
Jan 22, 2009
2.210
2.340
2.150
2.270
317,115
+0.01(+0.44%)
Jan 21, 2009
2.270
2.290
2.110
2.260
245,537
+0.01(+0.44%)
Jan 20, 2009
2.500
2.510
2.240
2.250
175,805
-0.29(-11.42%)
Jan 16, 2009
2.730
2.740
2.430
2.540
180,790
-0.08(-3.05%)
Jan 15, 2009
2.490
2.620
2.300
2.620
241,021
+0.13(+5.22%)
Jan 14, 2009
2.810
2.810
2.470
2.490
437,143
-0.32(-11.39%)
Jan 13, 2009
2.660
2.860
2.570
2.810
663,517
+0.15(+5.64%)
Jan 12, 2009
2.770
3.880
2.450
2.660
1,332,912
+0.21(+8.57%)
Jan 09, 2009
1.990
2.450
1.940
2.450
647,146
+0.49(+25.00%)
Jan 08, 2009
1.920
1.990
1.920
1.960
136,911
+0.09(+4.81%)
Jan 07, 2009
1.900
1.960
1.800
1.870
158,738
-0.07(-3.61%)
Jan 06, 2009
1.980
2.100
1.930
1.940
264,369
+0.02(+1.04%)
Jan 05, 2009
1.900
2.110
1.850
1.920
526,782
+0.05(+2.67%)
Jan 02, 2009
1.660
1.870
1.620
1.870
322,894
+0.30(+19.11%)
Dec 31, 2008
1.540
1.690
1.500
1.570
780,477
+0.07(+4.67%)
Dec 30, 2008
1.510
1.540
1.440
1.500
671,072
-0.05(-3.23%)
Dec 29, 2008
1.670
1.750
1.400
1.550
843,242
-0.17(-9.88%)
Dec 26, 2008
1.660
1.720
1.600
1.720
223,439
+0.06(+3.61%)
Dec 24, 2008
1.690
1.720
1.550
1.660
96,547
+0.03(+1.84%)
Dec 23, 2008
1.550
1.670
1.540
1.630
336,654
+0.03(+1.87%)
Dec 22, 2008
1.830
1.850
1.550
1.600
261,128
-0.17(-9.60%)
Dec 19, 2008
1.890
1.980
1.770
1.770
307,270
-0.17(-8.76%)
Dec 18, 2008
1.900
1.990
1.810
1.940
156,202
+0.05(+2.65%)
Dec 17, 2008
1.910
2.150
1.800
1.890
257,158
-0.01(-0.53%)
Dec 16, 2008
1.580
1.920
1.550
1.900
297,096
+0.35(+22.58%)
Dec 15, 2008
1.630
1.672
1.480
1.550
285,120
-0.08(-4.91%)
Dec 12, 2008
1.540
1.690
1.400
1.630
253,737
+0.11(+7.24%)
Dec 11, 2008
1.860
1.894
1.520
1.520
433,842
-0.34(-18.28%)
Dec 10, 2008
1.860
2.000
1.720
1.860
487,051
+0.04(+2.20%)
Dec 09, 2008
1.690
1.960
1.660
1.820
980,846
+0.07(+4.00%)
Dec 08, 2008
1.510
1.830
1.510
1.750
522,715
+0.24(+15.89%)
Dec 05, 2008
1.490
1.510
1.370
1.510
745,957
+0.02(+1.34%)
Dec 04, 2008
1.630
1.710
1.490
1.490
244,703
-0.10(-6.29%)
Dec 03, 2008
1.581
1.720
1.490
1.590
353,130
+0.10(+6.71%)
Dec 02, 2008
1.500
1.590
1.440
1.490
411,155
-0.01(-0.67%)
Dec 01, 2008
1.940
1.950
1.500
1.500
550,460
-0.40(-21.00%)
Nov 28, 2008
1.500
1.940
1.440
1.899
296,163
+0.46(+31.86%)
Nov 26, 2008
1.380
1.540
1.350
1.440
625,697
+0.06(+4.35%)
Nov 25, 2008
1.390
1.450
1.300
1.380
854,625
+0.09(+6.98%)
Nov 24, 2008
1.280
1.530
1.280
1.290
1,217,508
+0.01(+0.78%)
Nov 21, 2008
1.580
1.580
1.150
1.280
916,528
-0.25(-16.34%)
Nov 20, 2008
1.780
1.780
1.360
1.530
553,004
-0.22(-12.57%)
Nov 19, 2008
1.770
1.830
1.730
1.750
435,843
-0.01(-0.57%)
Nov 18, 2008
2.050
2.060
1.730
1.760
610,391
-0.26(-12.87%)
Nov 17, 2008
2.100
2.160
1.940
2.020
661,477
-0.14(-6.48%)
Nov 14, 2008
2.460
2.490
2.150
2.160
327,393
-0.33(-13.25%)
Nov 13, 2008
2.630
2.790
2.440
2.490
422,638
-0.09(-3.49%)
Nov 12, 2008
2.870
2.870
2.530
2.580
295,505
-0.26(-9.15%)
Nov 11, 2008
2.900
3.000
2.750
2.840
447,396
-0.05(-1.73%)
Nov 10, 2008
3.500
3.500
2.890
2.890
695,831
-0.59(-16.95%)
Nov 07, 2008
3.380
3.520
3.290
3.480
252,767
+0.06(+1.75%)
Nov 06, 2008
4.000
4.010
3.140
3.420
566,602
-0.49(-12.53%)
Nov 05, 2008
4.100
4.270
3.890
3.910
196,438
-0.15(-3.69%)
Nov 04, 2008
4.350
4.530
4.020
4.060
296,794
-0.38(-8.56%)
Nov 03, 2008
4.350
4.600
4.170
4.440
524,509
+0.33(+8.03%)
Oct 31, 2008
4.140
4.220
3.920
4.110
186,125
+0.03(+0.74%)
Oct 30, 2008
4.090
4.150
3.950
4.080
201,791
+0.19(+4.88%)
Oct 29, 2008
3.420
4.220
3.420
3.890
331,348
+0.38(+10.83%)
Oct 28, 2008
3.490
3.530
3.330
3.510
228,536
+0.07(+2.03%)
Oct 27, 2008
3.650
3.760
3.430
3.440
184,997
-0.28(-7.53%)
Oct 24, 2008
3.770
3.840
3.240
3.720
274,831
-0.19(-4.86%)
Oct 23, 2008
4.040
4.160
3.760
3.910
171,564
-0.20(-4.87%)
Oct 22, 2008
4.140
4.150
4.050
4.110
149,745
-0.07(-1.67%)
Oct 21, 2008
4.270
4.270
4.020
4.180
258,105
-0.09(-2.11%)
Oct 20, 2008
4.220
4.320
4.220
4.270
187,666
+0.11(+2.64%)
Oct 17, 2008
4.000
4.210
3.930
4.160
788,335
+0.05(+1.22%)
Oct 16, 2008
4.280
4.470
4.100
4.110
630,892
-0.17(-4.08%)
Oct 15, 2008
4.550
4.630
4.110
4.285
409,703
-0.37(-7.85%)
Oct 14, 2008
4.300
4.710
4.200
4.650
622,970
+0.30(+6.90%)
Oct 13, 2008
4.430
4.740
3.960
4.350
349,693
+0.07(+1.64%)
Oct 10, 2008
4.150
4.280
3.600
4.280
760,193
-0.23(-5.10%)
Oct 09, 2008
4.930
5.097
4.450
4.510
367,838
-0.41(-8.33%)
Oct 08, 2008
4.970
5.310
4.760
4.920
379,669
-0.24(-4.65%)
Oct 07, 2008
5.210
5.650
5.130
5.160
352,590
-0.42(-7.53%)
Oct 06, 2008
5.600
5.640
5.185
5.580
552,043
-0.16(-2.79%)
Oct 03, 2008
6.150
6.260
5.730
5.740
270,396
-0.39(-6.36%)
Oct 02, 2008
6.480
6.490
6.060
6.130
297,797
-0.37(-5.69%)
Oct 01, 2008
6.190
6.610
5.980
6.500
554,914
+0.34(+5.52%)
Sep 30, 2008
6.000
6.330
5.250
6.160
494,706
+0.14(+2.33%)
Sep 29, 2008
6.490
6.600
5.930
6.020
638,212
-0.61(-9.20%)
Sep 26, 2008
6.500
6.640
6.170
6.630
220,102
+0.02(+0.30%)
Sep 25, 2008
6.410
6.660
6.200
6.610
745,054
+0.18(+2.80%)
Sep 24, 2008
6.390
6.510
6.207
6.430
497,975
+0.11(+1.74%)
Sep 23, 2008
6.410
6.480
6.270
6.320
202,071
-0.13(-2.02%)
Sep 22, 2008
6.460
6.550
6.350
6.450
205,569
-0.06(-0.92%)
Sep 19, 2008
6.500
6.920
6.330
6.510
580,813
+0.28(+4.49%)
Sep 18, 2008
5.800
6.540
5.700
6.230
773,365
+0.46(+7.97%)
Sep 17, 2008
5.740
5.990
5.660
5.770
286,094
-0.08(-1.37%)
Sep 16, 2008
5.830
5.980
5.720
5.850
595,428
-0.07(-1.18%)
Sep 15, 2008
5.910
5.950
5.800
5.920
370,976
-0.07(-1.17%)
Sep 12, 2008
5.860
6.080
5.530
5.990
383,955
+0.17(+2.92%)
Sep 11, 2008
5.680
5.860
5.500
5.820
338,420
+0.14(+2.46%)
Sep 10, 2008
6.100
6.110
5.590
5.680
454,064
-0.43(-7.04%)
Sep 09, 2008
6.440
6.440
6.100
6.110
418,850
-0.30(-4.68%)
Sep 08, 2008
6.670
6.770
6.300
6.410
527,516
-0.22(-3.32%)
Sep 05, 2008
6.870
6.950
6.550
6.630
237,827
-0.24(-3.49%)
Sep 04, 2008
7.150
7.150
6.860
6.870
557,048
-0.18(-2.55%)
Sep 03, 2008
7.100
7.100
6.860
7.050
792,951
+0.01(+0.14%)
Sep 02, 2008
6.720
7.090
6.610
7.040
537,781
+0.38(+5.71%)
Aug 29, 2008
6.820
6.890
6.550
6.660
146,955
-0.22(-3.20%)
Aug 28, 2008
6.560
6.890
6.450
6.880
388,980
+0.40(+6.17%)
Aug 27, 2008
6.420
6.590
6.420
6.480
111,348
+0.03(+0.47%)
Aug 26, 2008
6.500
6.690
6.340
6.450
291,892
-0.07(-1.07%)
Aug 25, 2008
6.520
6.770
6.440
6.520
234,319
+0.01(+0.15%)
Aug 22, 2008
6.550
6.610
6.390
6.510
554,333
-0.03(-0.46%)
Aug 21, 2008
6.300
6.620
6.250
6.540
436,086
+0.16(+2.51%)
Aug 20, 2008
6.310
6.450
6.240
6.380
335,659
+0.04(+0.63%)
Aug 19, 2008
6.080
6.350
6.020
6.340
364,734
+0.23(+3.76%)
Aug 18, 2008
6.370
6.421
6.100
6.110
284,684
-0.22(-3.48%)
Aug 15, 2008
6.370
6.500
6.180
6.330
338,499
-0.06(-0.94%)
Aug 14, 2008
6.130
6.490
6.070
6.390
335,019
+0.27(+4.41%)
Aug 13, 2008
5.670
6.270
5.570
6.120
589,582
+0.43(+7.56%)
Aug 12, 2008
5.880
5.890
5.600
5.690
396,036
-0.24(-4.05%)
Aug 11, 2008
5.280
6.090
5.220
5.930
844,072
+0.81(+15.82%)
Aug 08, 2008
5.010
5.140
5.000
5.120
239,809
+0.12(+2.40%)
Aug 07, 2008
5.140
5.180
5.000
5.000
274,842
-0.12(-2.34%)
Aug 06, 2008
5.010
5.260
5.010
5.120
391,192
+0.02(+0.39%)
Aug 05, 2008
5.050
5.170
5.030
5.100
378,639
+0.05(+0.99%)
Aug 04, 2008
5.160
5.280
5.050
5.050
115,263
-0.15(-2.88%)
Aug 01, 2008
5.280
5.340
5.160
5.200
142,129
-0.11(-2.07%)
Jul 31, 2008
5.370
5.450
5.240
5.310
379,424
-0.03(-0.56%)
Jul 30, 2008
5.340
5.350
5.200
5.340
521,693
+0.27(+5.33%)
Jul 29, 2008
5.070
5.320
4.970
5.070
551,621
+0.10(+2.01%)
Jul 28, 2008
4.950
5.070
4.870
4.970
301,832
-0.02(-0.40%)
Jul 25, 2008
5.220
5.290
4.960
4.990
440,240
-0.23(-4.41%)
Jul 24, 2008
5.400
5.410
5.160
5.220
414,453
-0.23(-4.22%)
Jul 23, 2008
5.440
5.490
5.330
5.450
1,082,024
+0.08(+1.49%)
Jul 22, 2008
5.330
5.490
5.280
5.370
361,819
-0.03(-0.56%)
Jul 21, 2008
5.400
5.480
5.380
5.400
205,474
+0.05(+0.93%)
Jul 18, 2008
5.330
5.600
5.330
5.350
613,948
+0.05(+0.94%)
Jul 17, 2008
5.320
5.500
5.250
5.300
339,076
-0.03(-0.56%)
Jul 16, 2008
5.350
5.440
5.260
5.330
317,594
+0.03(+0.57%)
Jul 15, 2008
5.350
5.360
5.160
5.300
305,381
+0.00(+0.00%)
Jul 14, 2008
5.250
5.440
5.250
5.300
182,358
+0.05(+0.95%)
Jul 11, 2008
5.410
5.470
5.250
5.250
273,443
-0.15(-2.78%)
Jul 10, 2008
5.500
5.600
5.370
5.400
155,274
-0.14(-2.53%)
Jul 09, 2008
5.150
5.930
5.150
5.540
701,557
+0.39(+7.57%)
Jul 08, 2008
5.290
5.290
5.100
5.150
383,825
-0.10(-1.90%)
Jul 07, 2008
5.300
5.300
5.145
5.250
300,214
-0.03(-0.47%)
Jul 04, 2008
5.190
5.400
5.110
5.275
215,883
+0.00(+0.00%)
Jul 03, 2008
5.190
5.400
5.110
5.275
215,883
+0.03(+0.48%)
Jul 02, 2008
5.300
5.300
5.110
5.250
189,896
+0.00(+0.00%)
Jul 01, 2008
5.160
5.480
5.000
5.250
491,118
+0.06(+1.16%)
Jun 30, 2008
5.150
5.440
5.040
5.190
852,360
+0.02(+0.39%)
Jun 27, 2008
5.950
6.000
4.730
5.170
2,242,737
-1.31(-20.22%)
Jun 26, 2008
6.780
6.930
6.465
6.480
204,105
-0.51(-7.30%)
Jun 25, 2008
6.980
7.060
6.710
6.990
586,745
-0.01(-0.14%)
Jun 24, 2008
6.930
7.030
6.900
7.000
452,885
-0.08(-1.13%)
Jun 23, 2008
6.980
7.200
6.860
7.080
351,002
+0.09(+1.29%)
Jun 20, 2008
7.060
7.070
6.902
6.990
376,493
-0.07(-0.99%)
Jun 19, 2008
6.960
7.070
6.860
7.060
225,640
+0.12(+1.73%)
Jun 18, 2008
7.080
7.080
6.850
6.940
259,305
-0.13(-1.84%)
Jun 17, 2008
7.150
7.210
7.010
7.070
220,784
-0.10(-1.39%)
Jun 16, 2008
7.150
7.200
7.000
7.170
197,967
-0.03(-0.42%)
Jun 13, 2008
7.010
7.200
6.910
7.200
203,619
+0.19(+2.71%)
Jun 12, 2008
7.040
7.090
7.000
7.010
185,016
-0.10(-1.41%)
Jun 11, 2008
6.980
7.170
6.955
7.110
451,680
+0.10(+1.43%)
Jun 10, 2008
6.910
7.100
6.850
7.010
318,453
-0.08(-1.13%)
Jun 09, 2008
7.490
7.540
6.990
7.090
353,988
-0.38(-5.09%)
Jun 06, 2008
7.600
7.710
7.370
7.470
425,428
-0.07(-0.93%)
Jun 05, 2008
7.720
7.720
7.330
7.540
455,665
-0.11(-1.44%)
Jun 04, 2008
6.570
7.720
6.570
7.650
2,221,820
+1.03(+15.56%)
Jun 03, 2008
6.530
6.650
6.410
6.620
392,938
+0.08(+1.22%)
Jun 02, 2008
6.640
6.640
6.370
6.540
332,070
-0.08(-1.21%)
May 30, 2008
6.510
6.730
6.500
6.620
636,464
+0.08(+1.22%)
May 29, 2008
6.290
6.580
6.240
6.540
645,305
+0.17(+2.67%)
May 28, 2008
6.320
6.400
6.200
6.370
168,858
+0.10(+1.59%)
May 27, 2008
6.120
6.390
6.030
6.270
236,582
+0.19(+3.12%)
May 26, 2008
6.180
6.190
6.030
6.080
164,675
+0.00(+0.00%)
May 23, 2008
6.180
6.190
6.030
6.080
164,675
-0.15(-2.41%)
May 22, 2008
6.180
6.280
6.150
6.230
116,364
+0.03(+0.48%)
May 21, 2008
6.510
6.510
6.170
6.200
359,681
-0.27(-4.17%)
May 20, 2008
6.410
6.850
6.260
6.470
800,482
+0.10(+1.57%)
May 19, 2008
6.040
6.400
6.010
6.370
351,263
+0.33(+5.46%)
May 16, 2008
6.030
6.120
5.930
6.040
227,551
+0.06(+1.00%)
May 15, 2008
6.110
6.280
5.920
5.980
441,159
-0.03(-0.50%)
May 14, 2008
5.790
6.090
5.770
6.010
466,087
+0.19(+3.26%)
May 13, 2008
5.720
5.890
5.620
5.820
412,001
+0.13(+2.28%)
May 12, 2008
5.750
5.870
5.632
5.690
133,446
-0.02(-0.35%)
May 09, 2008
5.630
5.750
5.510
5.710
311,351
+0.01(+0.18%)
May 08, 2008
5.730
5.740
5.510
5.700
279,616
+0.01(+0.18%)
May 07, 2008
5.630
5.760
5.540
5.690
243,593
+0.04(+0.71%)
May 06, 2008
5.680
5.700
5.460
5.650
235,904
-0.03(-0.53%)
May 05, 2008
5.560
5.880
5.550
5.680
378,103
+0.20(+3.65%)
May 02, 2008
5.730
5.740
5.430
5.480
221,468
-0.18(-3.18%)
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
.