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
Altius Minerals Corp
(TSX:
ALS
)
21.97
-0.69 (-3.05%)
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
6.930
6.930
6.700
6.840
41,652
-0.11(-1.58%)
Apr 29, 2009
7.010
7.010
6.800
6.950
28,992
+0.02(+0.29%)
Apr 28, 2009
6.900
6.970
6.880
6.930
17,939
-0.17(-2.39%)
Apr 27, 2009
7.050
7.100
6.850
7.100
33,953
+0.00(+0.00%)
Apr 24, 2009
6.730
7.100
6.700
7.100
42,500
+0.36(+5.34%)
Apr 23, 2009
6.790
6.790
6.660
6.740
22,283
+0.01(+0.15%)
Apr 22, 2009
6.690
6.800
6.590
6.730
42,912
+0.07(+1.05%)
Apr 21, 2009
6.880
6.880
6.660
6.660
44,374
-0.29(-4.17%)
Apr 20, 2009
7.080
7.250
6.950
6.950
22,015
-0.14(-1.97%)
Apr 17, 2009
7.230
7.230
7.010
7.090
26,150
-0.08(-1.12%)
Apr 16, 2009
7.140
7.230
6.910
7.170
33,611
+0.01(+0.14%)
Apr 15, 2009
7.290
7.340
7.070
7.160
19,194
-0.24(-3.24%)
Apr 14, 2009
7.700
7.700
7.330
7.400
33,920
-0.17(-2.25%)
Apr 13, 2009
6.900
7.600
6.880
7.570
70,468
+0.69(+10.03%)
Apr 09, 2009
6.870
7.010
6.860
6.880
49,897
+0.01(+0.15%)
Apr 08, 2009
6.930
6.930
6.860
6.870
15,534
-0.03(-0.43%)
Apr 07, 2009
6.720
6.900
6.700
6.900
43,768
+0.13(+1.92%)
Apr 06, 2009
6.790
6.800
6.750
6.770
21,636
+0.02(+0.30%)
Apr 03, 2009
6.970
7.000
6.750
6.750
39,023
-0.09(-1.32%)
Apr 02, 2009
6.900
6.970
6.800
6.840
22,256
-0.13(-1.87%)
Apr 01, 2009
6.870
7.000
6.890
6.970
24,930
+0.08(+1.16%)
Mar 31, 2009
6.930
6.950
6.850
6.890
27,890
+0.04(+0.58%)
Mar 30, 2009
6.910
7.000
6.800
6.850
74,082
-0.13(-1.86%)
Mar 26, 2009
7.050
7.030
6.980
6.980
66,720
-0.05(-0.71%)
Mar 25, 2009
7.110
7.110
7.000
7.030
72,174
-0.08(-1.13%)
Mar 24, 2009
6.900
7.110
7.110
7.110
157,783
+0.40(+5.96%)
Mar 23, 2009
6.790
6.710
6.700
6.710
74,476
+0.05(+0.75%)
Mar 20, 2009
6.800
6.800
6.660
6.660
38,788
-0.12(-1.77%)
Mar 19, 2009
6.740
6.940
6.660
6.780
76,769
+0.12(+1.80%)
Mar 18, 2009
6.400
6.660
6.300
6.660
73,066
+0.28(+4.39%)
Mar 17, 2009
6.300
6.390
6.220
6.380
58,058
+0.16(+2.57%)
Mar 16, 2009
6.290
6.320
6.210
6.220
29,315
-0.06(-0.96%)
Mar 13, 2009
6.270
6.340
6.260
6.280
31,177
+0.02(+0.32%)
Mar 12, 2009
6.290
6.320
6.240
6.260
46,340
-0.04(-0.63%)
Mar 11, 2009
6.360
6.360
6.260
6.300
35,909
-0.05(-0.79%)
Mar 10, 2009
6.450
6.500
6.270
6.350
45,259
-0.14(-2.16%)
Mar 09, 2009
6.400
6.540
6.380
6.490
41,272
+0.23(+3.67%)
Mar 06, 2009
6.350
6.350
6.200
6.260
48,392
-0.01(-0.16%)
Mar 05, 2009
6.660
6.660
6.270
6.270
61,849
-0.30(-4.57%)
Mar 04, 2009
6.400
6.600
6.300
6.570
96,609
+0.31(+4.95%)
Mar 02, 2009
6.460
6.460
6.200
6.260
62,593
-0.08(-1.26%)
Feb 27, 2009
6.420
6.480
6.320
6.340
51,990
+0.10(+1.60%)
Feb 26, 2009
6.550
6.700
6.240
6.240
63,773
-0.26(-4.00%)
Feb 25, 2009
6.150
6.630
6.070
6.500
66,130
+0.37(+6.04%)
Feb 24, 2009
6.500
6.500
6.050
6.130
97,275
-0.37(-5.69%)
Feb 23, 2009
7.090
7.090
6.300
6.500
154,985
-0.20(-2.99%)
Feb 20, 2009
6.430
6.840
6.310
6.700
115,546
+0.30(+4.69%)
Feb 19, 2009
6.450
6.600
6.260
6.400
98,406
+0.02(+0.31%)
Feb 18, 2009
6.060
6.680
6.030
6.380
185,910
+0.78(+13.93%)
Feb 17, 2009
5.220
5.710
5.050
5.600
123,387
+0.40(+7.69%)
Feb 13, 2009
4.920
5.200
4.900
5.200
24,970
+0.23(+4.63%)
Feb 12, 2009
5.050
5.050
4.950
4.970
9,072
-0.10(-1.97%)
Feb 11, 2009
5.210
5.390
5.010
5.070
21,354
-0.18(-3.43%)
Feb 10, 2009
5.270
5.390
5.180
5.250
20,172
-0.11(-2.05%)
Feb 09, 2009
5.230
5.500
5.180
5.360
25,915
+0.06(+1.13%)
Feb 06, 2009
5.250
5.340
5.200
5.300
26,360
+0.07(+1.34%)
Feb 05, 2009
4.940
5.230
4.850
5.230
141,059
+0.29(+5.87%)
Feb 04, 2009
4.900
5.080
4.860
4.940
22,703
+0.11(+2.28%)
Feb 03, 2009
4.920
4.920
4.760
4.830
32,550
-0.01(-0.21%)
Feb 02, 2009
4.700
4.920
4.500
4.840
24,071
+0.12(+2.54%)
Jan 30, 2009
4.850
4.850
4.720
4.720
26,506
-0.12(-2.48%)
Jan 29, 2009
4.920
4.920
4.730
4.840
91,199
-0.08(-1.63%)
Jan 28, 2009
4.920
4.950
4.790
4.920
22,006
-0.06(-1.20%)
Jan 27, 2009
5.040
5.070
4.920
4.980
9,864
-0.04(-0.80%)
Jan 26, 2009
4.820
5.150
4.790
5.020
24,634
+0.09(+1.83%)
Jan 23, 2009
4.600
5.070
4.500
4.930
50,732
+0.36(+7.88%)
Jan 22, 2009
4.440
4.600
4.350
4.570
101,446
+0.13(+2.93%)
Jan 21, 2009
4.750
4.750
4.300
4.440
177,383
-0.26(-5.53%)
Jan 20, 2009
5.100
5.100
4.670
4.700
56,000
-0.35(-6.93%)
Jan 19, 2009
5.010
5.080
5.010
5.050
3,500
-0.01(-0.20%)
Jan 16, 2009
4.990
5.140
4.920
5.060
35,290
+0.07(+1.40%)
Jan 15, 2009
5.000
5.000
4.750
4.990
22,271
-0.04(-0.80%)
Jan 14, 2009
5.100
5.150
4.990
5.030
32,799
-0.11(-2.14%)
Jan 13, 2009
5.160
5.160
5.070
5.140
20,970
-0.01(-0.19%)
Jan 12, 2009
5.370
5.370
5.110
5.150
40,009
+0.08(+1.58%)
Jan 09, 2009
5.240
5.240
5.000
5.070
30,393
-0.17(-3.24%)
Jan 08, 2009
5.420
5.430
5.210
5.240
31,570
-0.18(-3.32%)
Jan 07, 2009
5.780
5.820
5.380
5.420
51,267
-0.47(-7.98%)
Jan 06, 2009
5.680
5.970
5.470
5.890
48,721
+0.38(+6.90%)
Jan 05, 2009
5.500
5.550
5.380
5.510
59,059
+0.11(+2.04%)
Jan 02, 2009
4.620
5.540
4.620
5.400
70,014
+0.78(+16.88%)
Jan 01, 2009
4.310
4.940
4.310
4.620
0
+0.00(+0.00%)
Dec 31, 2008
4.310
4.940
4.310
4.620
95,563
+0.13(+2.90%)
Dec 30, 2008
4.360
4.590
4.300
4.490
39,162
+0.14(+3.22%)
Dec 29, 2008
4.500
5.170
4.270
4.350
69,820
+0.07(+1.64%)
Dec 24, 2008
4.420
4.480
4.260
4.280
52,142
-0.12(-2.73%)
Dec 23, 2008
4.350
4.590
4.310
4.400
27,207
+0.10(+2.33%)
Dec 22, 2008
4.500
4.870
4.300
4.300
74,491
-0.16(-3.59%)
Dec 19, 2008
4.850
4.850
4.430
4.460
171,928
-0.12(-2.62%)
Dec 18, 2008
5.280
5.290
4.550
4.580
136,892
-0.71(-13.42%)
Dec 17, 2008
5.280
5.290
5.280
5.290
710
+0.08(+1.54%)
Dec 16, 2008
5.550
5.560
5.120
5.210
72,182
-0.25(-4.58%)
Dec 15, 2008
4.880
5.460
4.580
5.460
117,596
+0.64(+13.28%)
Dec 12, 2008
4.950
5.070
4.620
4.820
43,720
-0.20(-3.98%)
Dec 11, 2008
4.900
5.490
4.860
5.020
103,029
+0.24(+5.02%)
Dec 10, 2008
4.340
4.910
4.120
4.780
112,523
+0.67(+16.30%)
Dec 09, 2008
4.110
4.350
4.080
4.110
157,745
-0.03(-0.72%)
Dec 08, 2008
4.050
4.210
4.050
4.140
93,283
+0.25(+6.43%)
Dec 05, 2008
3.800
4.000
3.800
3.890
51,176
+0.09(+2.37%)
Dec 04, 2008
3.890
3.910
3.800
3.800
27,170
-0.15(-3.80%)
Dec 03, 2008
3.600
3.990
3.580
3.950
71,322
+0.28(+7.63%)
Dec 02, 2008
3.810
3.950
3.620
3.670
64,075
-0.07(-1.87%)
Dec 01, 2008
4.390
4.390
3.730
3.740
120,393
-0.37(-9.00%)
Nov 28, 2008
4.050
4.120
4.000
4.110
142,230
+0.11(+2.75%)
Nov 27, 2008
4.000
4.050
4.000
4.000
22,445
-0.02(-0.50%)
Nov 26, 2008
4.090
4.090
3.900
4.020
176,683
+0.02(+0.50%)
Nov 25, 2008
4.360
4.370
4.000
4.000
143,428
-0.39(-8.88%)
Nov 24, 2008
4.350
4.670
4.320
4.390
206,174
-0.01(-0.23%)
Nov 21, 2008
4.470
4.470
4.370
4.400
79,600
-0.06(-1.35%)
Nov 20, 2008
4.500
4.540
4.440
4.460
88,025
-0.09(-1.98%)
Nov 19, 2008
4.690
4.690
4.500
4.550
90,650
-0.07(-1.52%)
Nov 18, 2008
4.650
4.690
4.590
4.620
102,897
-0.08(-1.70%)
Nov 17, 2008
4.650
4.700
4.650
4.700
79,930
+0.00(+0.00%)
Nov 14, 2008
4.750
4.800
4.650
4.700
157,530
+0.04(+0.86%)
Nov 13, 2008
4.750
4.770
4.550
4.660
118,050
-0.09(-1.89%)
Nov 12, 2008
4.890
4.890
4.600
4.750
160,165
-0.13(-2.66%)
Nov 11, 2008
4.990
4.990
4.840
4.880
31,842
-0.12(-2.40%)
Nov 10, 2008
5.000
5.050
4.990
5.000
78,073
+0.06(+1.21%)
Nov 07, 2008
5.040
5.040
4.890
4.940
343,176
-0.06(-1.20%)
Nov 06, 2008
5.000
5.040
4.950
5.000
103,211
+0.00(+0.00%)
Nov 05, 2008
5.200
5.200
4.990
5.000
33,278
-0.23(-4.40%)
Nov 04, 2008
4.960
5.230
4.830
5.230
165,334
+0.29(+5.87%)
Nov 03, 2008
5.100
5.220
4.940
4.940
59,558
-0.14(-2.76%)
Oct 31, 2008
5.040
5.180
5.000
5.080
83,866
+0.04(+0.79%)
Oct 30, 2008
5.170
5.250
5.000
5.040
81,386
-0.10(-1.95%)
Oct 29, 2008
4.260
5.160
4.260
5.140
142,370
+0.89(+20.94%)
Oct 28, 2008
4.320
4.440
4.180
4.250
255,890
-0.04(-0.93%)
Oct 27, 2008
4.480
4.560
4.200
4.290
80,545
-0.21(-4.67%)
Oct 24, 2008
4.390
4.560
4.150
4.500
180,952
+0.04(+0.90%)
Oct 23, 2008
4.650
4.660
4.440
4.460
126,097
-0.14(-3.04%)
Oct 22, 2008
4.930
4.930
4.560
4.600
221,825
-0.37(-7.44%)
Oct 21, 2008
4.950
4.990
4.830
4.970
114,780
+0.10(+2.05%)
Oct 20, 2008
4.760
4.970
4.760
4.870
100,133
+0.23(+4.96%)
Oct 17, 2008
4.660
4.910
4.550
4.640
307,902
+0.05(+1.09%)
Oct 16, 2008
4.880
4.900
4.550
4.590
214,942
-0.29(-5.94%)
Oct 15, 2008
4.900
5.090
4.880
4.880
215,231
-0.06(-1.21%)
Oct 14, 2008
5.000
5.250
4.850
4.940
127,358
+0.09(+1.86%)
Oct 10, 2008
4.930
5.000
4.670
4.850
238,233
+0.00(+0.00%)
Oct 09, 2008
5.390
5.570
4.850
4.850
104,225
-0.63(-11.50%)
Oct 08, 2008
4.550
5.740
4.550
5.480
567,666
+0.92(+20.18%)
Oct 07, 2008
4.750
4.790
4.550
4.560
105,597
-0.03(-0.65%)
Oct 06, 2008
4.800
4.850
4.550
4.590
313,588
-0.22(-4.57%)
Oct 03, 2008
4.900
5.210
4.800
4.810
140,321
+0.00(+0.00%)
Oct 02, 2008
5.250
5.390
4.760
4.810
253,015
-0.61(-11.25%)
Oct 01, 2008
5.450
5.450
5.310
5.420
62,187
-0.01(-0.18%)
Sep 30, 2008
5.360
5.940
5.350
5.430
107,314
+0.09(+1.69%)
Sep 29, 2008
5.610
5.610
5.210
5.340
574,476
-0.26(-4.64%)
Sep 26, 2008
5.860
5.860
5.450
5.600
79,546
-0.29(-4.92%)
Sep 25, 2008
6.140
6.140
5.750
5.890
53,362
-0.15(-2.48%)
Sep 24, 2008
5.360
6.250
5.350
6.040
89,071
+0.65(+12.06%)
Sep 23, 2008
5.350
5.430
5.300
5.390
419,595
-0.01(-0.19%)
Sep 22, 2008
5.510
5.600
5.320
5.400
108,859
+0.01(+0.19%)
Sep 19, 2008
5.300
5.490
5.270
5.390
252,715
+0.16(+3.06%)
Sep 18, 2008
5.350
5.460
5.170
5.230
479,619
+0.06(+1.16%)
Sep 17, 2008
5.200
5.230
5.060
5.170
154,506
-0.06(-1.15%)
Sep 16, 2008
5.050
5.240
5.000
5.230
117,430
+0.07(+1.36%)
Sep 15, 2008
5.110
5.180
5.010
5.160
116,431
-0.09(-1.71%)
Sep 12, 2008
5.150
5.610
5.050
5.250
157,312
+0.22(+4.37%)
Sep 11, 2008
5.040
5.340
5.000
5.030
222,457
-0.16(-3.08%)
Sep 10, 2008
5.260
5.370
5.110
5.190
199,098
-0.08(-1.52%)
Sep 09, 2008
5.790
5.790
5.110
5.270
177,228
-0.55(-9.45%)
Sep 08, 2008
6.080
6.080
5.780
5.820
96,990
-0.24(-3.96%)
Sep 05, 2008
6.090
6.090
5.970
6.060
151,854
+0.01(+0.17%)
Sep 04, 2008
6.350
6.350
6.000
6.050
205,775
-0.34(-5.32%)
Sep 03, 2008
6.450
6.450
6.200
6.390
400,528
-0.14(-2.14%)
Sep 02, 2008
6.830
6.830
6.380
6.530
74,191
-0.06(-0.91%)
Aug 29, 2008
6.480
6.640
6.480
6.590
46,412
+0.02(+0.30%)
Aug 28, 2008
6.520
6.670
6.450
6.570
68,870
+0.07(+1.08%)
Aug 27, 2008
6.530
6.560
6.500
6.500
65,227
-0.06(-0.91%)
Aug 26, 2008
6.730
6.740
6.510
6.560
37,739
-0.16(-2.38%)
Aug 25, 2008
6.790
6.800
6.610
6.720
44,563
-0.10(-1.47%)
Aug 22, 2008
6.760
6.930
6.760
6.820
36,715
+0.04(+0.59%)
Aug 21, 2008
6.740
6.960
6.680
6.780
117,761
+0.25(+3.83%)
Aug 20, 2008
6.480
6.690
6.360
6.530
97,825
+0.23(+3.65%)
Aug 19, 2008
6.350
6.450
6.280
6.300
140,003
-0.08(-1.25%)
Aug 18, 2008
6.190
6.380
6.190
6.380
42,739
+0.19(+3.07%)
Aug 15, 2008
6.560
6.560
6.160
6.190
265,223
-0.10(-1.59%)
Aug 14, 2008
6.400
6.400
6.250
6.290
75,199
-0.09(-1.41%)
Aug 13, 2008
6.090
6.480
6.000
6.380
121,178
+0.38(+6.33%)
Aug 12, 2008
6.250
6.310
5.930
6.000
115,173
-0.20(-3.23%)
Aug 11, 2008
6.650
6.650
6.110
6.200
121,596
-0.41(-6.20%)
Aug 08, 2008
6.810
6.810
6.450
6.610
74,538
-0.25(-3.64%)
Aug 07, 2008
6.900
6.900
6.700
6.860
95,470
-0.11(-1.58%)
Aug 06, 2008
7.010
7.080
6.710
6.970
151,874
+0.13(+1.90%)
Aug 05, 2008
7.170
7.180
6.810
6.840
142,384
-0.24(-3.39%)
Aug 04, 2008
6.780
7.190
6.720
7.080
463,765
+0.00(+0.00%)
Aug 01, 2008
6.780
7.190
6.720
7.080
463,765
+0.30(+4.42%)
Jul 31, 2008
6.990
6.990
6.740
6.780
113,206
-0.01(-0.15%)
Jul 30, 2008
6.740
6.950
6.740
6.790
174,744
+0.03(+0.44%)
Jul 29, 2008
6.870
6.870
6.710
6.760
51,410
-0.01(-0.15%)
Jul 28, 2008
6.930
6.930
6.650
6.770
99,129
-0.12(-1.74%)
Jul 25, 2008
6.930
6.990
6.780
6.890
73,545
-0.05(-0.72%)
Jul 24, 2008
7.000
7.000
6.360
6.940
538,089
+0.05(+0.73%)
Jul 23, 2008
7.000
7.000
6.750
6.890
20,171
-0.02(-0.29%)
Jul 22, 2008
6.800
6.970
6.750
6.910
39,799
+0.12(+1.77%)
Jul 21, 2008
6.710
6.830
6.510
6.790
57,823
+0.09(+1.34%)
Jul 18, 2008
6.660
6.790
6.540
6.700
48,850
+0.06(+0.90%)
Jul 17, 2008
6.550
7.290
6.510
6.640
110,410
+0.13(+2.00%)
Jul 16, 2008
6.510
6.800
6.500
6.510
226,548
+0.00(+0.00%)
Jul 15, 2008
6.530
6.570
6.500
6.510
250,566
-0.16(-2.40%)
Jul 14, 2008
6.950
6.960
6.550
6.670
156,193
-0.26(-3.75%)
Jul 11, 2008
7.100
7.100
6.750
6.930
131,316
-0.23(-3.21%)
Jul 10, 2008
7.810
7.810
6.890
7.160
188,252
-0.72(-9.14%)
Jul 09, 2008
8.150
8.150
7.850
7.880
71,088
-0.24(-2.96%)
Jul 08, 2008
8.010
8.340
8.010
8.120
176,561
-0.25(-2.99%)
Jul 07, 2008
8.200
8.440
7.780
8.370
193,125
+0.17(+2.07%)
Jul 04, 2008
8.300
8.750
8.110
8.200
48,122
-0.35(-4.09%)
Jul 03, 2008
8.350
8.550
8.200
8.550
120,520
-0.04(-0.47%)
Jul 02, 2008
8.790
8.860
8.500
8.590
178,057
-0.13(-1.49%)
Jul 01, 2008
8.580
8.740
8.580
8.720
94,385
+0.00(+0.00%)
Jun 30, 2008
8.580
8.740
8.580
8.720
94,385
+0.10(+1.16%)
Jun 27, 2008
9.000
9.000
8.570
8.620
324,626
-0.49(-5.38%)
Jun 26, 2008
9.240
9.240
8.960
9.110
212,285
-0.04(-0.44%)
Jun 25, 2008
9.390
9.580
9.060
9.150
411,957
-0.11(-1.19%)
Jun 24, 2008
7.700
9.380
7.700
9.260
588,759
+1.72(+22.81%)
Jun 23, 2008
7.250
7.830
7.160
7.540
850,047
+0.29(+4.00%)
Jun 20, 2008
7.500
8.850
6.310
7.250
3,100,556
-5.12(-41.39%)
Jun 19, 2008
12.10
12.46
11.89
12.37
827,647
+0.25(+2.06%)
Jun 18, 2008
12.37
12.48
12.00
12.12
104,762
-0.22(-1.78%)
Jun 17, 2008
12.35
12.38
12.15
12.34
63,207
-0.01(-0.08%)
Jun 16, 2008
12.40
12.40
12.05
12.35
70,432
-0.05(-0.40%)
Jun 13, 2008
12.55
12.57
12.32
12.40
61,884
-0.16(-1.27%)
Jun 12, 2008
12.60
12.67
12.55
12.56
90,834
-0.04(-0.32%)
Jun 11, 2008
12.65
12.70
12.43
12.60
78,334
-0.14(-1.10%)
Jun 10, 2008
12.61
12.97
12.61
12.74
55,855
-0.12(-0.93%)
Jun 09, 2008
13.23
13.23
12.85
12.86
62,765
-0.04(-0.31%)
Jun 06, 2008
12.79
13.09
12.75
12.90
90,885
+0.06(+0.47%)
Jun 05, 2008
12.60
12.93
12.34
12.84
128,346
+0.22(+1.74%)
Jun 04, 2008
12.86
12.86
12.49
12.62
302,203
-0.24(-1.87%)
Jun 03, 2008
12.90
13.08
12.85
12.86
79,869
-0.22(-1.68%)
Jun 02, 2008
12.95
13.24
12.75
13.08
239,171
+0.04(+0.31%)
May 30, 2008
12.99
13.20
12.96
13.04
46,140
+0.04(+0.31%)
May 29, 2008
13.39
13.39
12.79
13.00
155,704
-0.40(-2.99%)
May 28, 2008
13.64
13.64
13.35
13.40
106,360
-0.26(-1.90%)
May 27, 2008
13.96
13.96
13.36
13.66
152,795
-0.45(-3.19%)
May 26, 2008
14.07
14.25
13.95
14.11
26,791
+0.15(+1.07%)
May 23, 2008
14.14
14.34
13.96
13.96
118,709
-0.11(-0.78%)
May 22, 2008
14.46
14.69
13.95
14.07
100,922
-0.39(-2.70%)
May 21, 2008
15.40
15.40
14.07
14.46
198,467
-0.87(-5.68%)
May 20, 2008
16.11
16.11
15.25
15.33
136,773
-1.06(-6.47%)
May 19, 2008
16.50
16.50
16.30
16.39
61,900
+0.00(+0.00%)
May 16, 2008
16.50
16.50
16.30
16.39
61,900
+0.11(+0.68%)
May 15, 2008
16.75
16.75
16.20
16.28
55,315
-0.22(-1.33%)
May 14, 2008
16.40
16.68
16.38
16.50
109,002
+0.27(+1.66%)
May 13, 2008
16.25
16.76
15.85
16.23
47,790
+0.05(+0.31%)
May 12, 2008
16.45
16.60
16.10
16.18
62,160
-0.34(-2.06%)
May 09, 2008
16.00
16.89
15.36
16.52
146,158
+0.56(+3.51%)
May 08, 2008
16.54
16.69
15.90
15.96
146,768
-0.77(-4.60%)
May 07, 2008
16.44
17.14
16.05
16.73
182,299
+0.68(+4.24%)
May 06, 2008
14.68
16.09
14.32
16.05
158,525
+1.60(+11.07%)
May 05, 2008
14.31
14.93
14.31
14.45
76,526
-0.08(-0.55%)
May 02, 2008
14.51
14.95
14.53
14.53
74,573
+0.36(+2.54%)
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
.