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
IAMGOLD Corporation
(TSX:
IMG
)
5.450
+0.210 (+4.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2013
5.760
5.820
5.170
5.430
16,537,529
-0.38(-6.54%)
May 30, 2013
5.660
5.850
5.640
5.810
3,643,906
+0.30(+5.44%)
May 29, 2013
5.230
5.540
5.210
5.510
2,361,172
+0.32(+6.17%)
May 28, 2013
5.330
5.410
5.150
5.190
2,606,218
-0.07(-1.33%)
May 27, 2013
5.330
5.340
5.260
5.260
443,710
+0.03(+0.57%)
May 24, 2013
5.290
5.440
5.200
5.230
2,119,730
-0.06(-1.13%)
May 23, 2013
5.310
5.390
5.250
5.290
1,745,434
+0.06(+1.15%)
May 22, 2013
5.180
5.420
5.140
5.230
2,997,967
+0.18(+3.56%)
May 21, 2013
5.110
5.220
5.020
5.050
2,818,219
+0.24(+4.99%)
May 17, 2013
4.810
4.810
4.810
0
-0.24(-4.75%)
May 16, 2013
5.050
5.100
4.950
5.050
4,461,468
-0.08(-1.56%)
May 15, 2013
5.300
5.330
5.100
5.130
2,155,020
-0.38(-6.90%)
May 13, 2013
5.670
5.690
5.490
5.510
1,625,884
-0.23(-4.01%)
May 10, 2013
5.690
5.770
5.480
5.740
4,260,409
-0.15(-2.55%)
May 09, 2013
5.950
6.220
5.860
5.890
4,948,670
-0.14(-2.32%)
May 08, 2013
5.580
6.090
5.540
6.030
7,030,229
+0.64(+11.87%)
May 07, 2013
5.430
5.460
5.250
5.390
1,164,164
-0.14(-2.53%)
May 06, 2013
5.650
5.650
5.520
5.530
907,062
-0.10(-1.78%)
May 03, 2013
5.510
5.660
5.510
5.630
1,353,674
+0.13(+2.36%)
May 02, 2013
5.620
5.620
5.480
5.500
1,651,847
-0.01(-0.18%)
May 01, 2013
5.270
5.630
5.190
5.510
2,543,836
+0.10(+1.85%)
Apr 30, 2013
5.280
5.410
5.070
5.410
2,258,443
+0.12(+2.27%)
Apr 29, 2013
5.320
5.410
5.250
5.290
1,171,585
+0.06(+1.15%)
Apr 26, 2013
5.500
5.450
5.210
5.230
1,673,792
-0.22(-4.04%)
Apr 25, 2013
5.570
5.600
5.380
5.450
2,729,396
-0.01(-0.18%)
Apr 24, 2013
5.200
5.520
5.130
5.460
1,685,491
+0.37(+7.27%)
Apr 23, 2013
5.050
5.180
4.890
5.090
4,268,372
+0.00(+0.00%)
Apr 22, 2013
5.180
5.200
4.950
5.090
1,475,296
+0.09(+1.80%)
Apr 19, 2013
5.090
5.110
4.770
5.000
2,131,799
+0.05(+1.01%)
Apr 18, 2013
4.890
5.110
4.720
4.950
2,049,083
+0.15(+3.13%)
Apr 17, 2013
5.120
5.220
4.750
4.800
3,258,569
-0.26(-5.14%)
Apr 16, 2013
5.500
5.560
5.010
5.060
2,449,563
-0.27(-5.07%)
Apr 15, 2013
5.150
5.565
5.110
5.330
5,298,761
-0.52(-8.89%)
Apr 12, 2013
6.030
6.100
5.750
5.850
4,607,566
-0.41(-6.55%)
Apr 11, 2013
6.400
6.500
6.250
6.260
2,092,153
-0.26(-3.99%)
Apr 10, 2013
6.750
6.780
6.460
6.520
2,176,206
-0.32(-4.68%)
Apr 09, 2013
6.550
6.900
6.520
6.840
2,354,274
+0.34(+5.23%)
Apr 08, 2013
6.630
6.700
6.500
6.500
1,240,087
-0.15(-2.26%)
Apr 05, 2013
6.910
7.020
6.560
6.650
2,582,335
-0.10(-1.48%)
Apr 04, 2013
6.520
6.770
6.390
6.750
2,557,708
+0.20(+3.05%)
Apr 03, 2013
6.880
7.010
6.440
6.550
2,690,044
-0.33(-4.80%)
Apr 02, 2013
7.110
7.130
6.850
6.880
2,250,130
-0.34(-4.71%)
Apr 01, 2013
7.360
7.390
7.180
7.220
1,147,545
-0.11(-1.50%)
Mar 28, 2013
7.330
7.330
7.330
0
-0.05(-0.68%)
Mar 27, 2013
7.180
7.420
7.170
7.380
1,266,045
+0.16(+2.22%)
Mar 26, 2013
7.550
7.580
7.170
7.220
1,533,015
-0.31(-4.12%)
Mar 25, 2013
7.370
7.700
7.230
7.530
2,219,590
+0.14(+1.89%)
Mar 22, 2013
7.250
7.470
7.220
7.390
1,487,599
+0.05(+0.68%)
Mar 21, 2013
7.160
7.520
7.150
7.340
2,972,883
+0.25(+3.53%)
Mar 20, 2013
7.120
7.180
7.080
7.090
1,373,461
-0.07(-0.98%)
Mar 19, 2013
7.120
7.320
7.060
7.160
2,806,084
+0.05(+0.70%)
Mar 18, 2013
7.250
7.340
7.010
7.110
3,628,669
+0.05(+0.71%)
Mar 15, 2013
6.890
7.110
6.860
7.060
2,941,519
+0.21(+3.07%)
Mar 14, 2013
6.880
6.940
6.730
6.850
2,616,383
-0.01(-0.15%)
Mar 13, 2013
7.590
7.590
6.850
6.860
4,113,094
-0.59(-7.92%)
Mar 12, 2013
6.970
7.480
6.960
7.450
3,715,022
+0.62(+9.08%)
Mar 11, 2013
6.850
6.970
6.720
6.830
1,966,563
+0.08(+1.19%)
Mar 08, 2013
6.370
6.800
6.260
6.750
9,816,271
+0.35(+5.47%)
Mar 07, 2013
6.510
6.710
6.400
6.400
2,321,812
-0.08(-1.23%)
Mar 06, 2013
6.320
6.560
6.220
6.480
3,379,033
+0.13(+2.05%)
Mar 05, 2013
6.490
6.490
6.320
6.350
1,636,941
+0.03(+0.47%)
Mar 04, 2013
6.800
6.800
6.280
6.320
2,322,637
-0.40(-5.95%)
Mar 01, 2013
7.040
7.120
6.710
6.720
1,795,030
-0.23(-3.31%)
Feb 28, 2013
7.260
7.200
6.880
6.950
3,082,219
-0.32(-4.40%)
Feb 27, 2013
7.560
7.600
7.270
7.270
1,732,905
-0.38(-4.97%)
Feb 26, 2013
7.780
7.850
7.600
7.650
1,667,704
-0.03(-0.39%)
Feb 25, 2013
7.650
7.800
7.630
7.680
1,213,321
+0.19(+2.54%)
Feb 22, 2013
7.980
7.980
7.470
7.490
1,471,394
-0.36(-4.59%)
Feb 21, 2013
7.450
8.040
7.380
7.850
2,405,356
+0.28(+3.70%)
Feb 20, 2013
8.020
8.020
7.530
7.570
1,776,040
-0.49(-6.08%)
Feb 19, 2013
8.010
8.140
7.970
8.060
963,452
+0.10(+1.26%)
Feb 15, 2013
7.960
7.960
7.960
0
-0.36(-4.33%)
Feb 14, 2013
8.460
8.570
8.280
8.320
1,465,242
-0.11(-1.30%)
Feb 13, 2013
8.610
8.660
8.415
8.430
913,424
-0.17(-1.98%)
Feb 12, 2013
8.650
8.790
8.570
8.600
1,397,651
-0.10(-1.15%)
Feb 11, 2013
8.610
8.820
8.600
8.700
1,116,323
-0.03(-0.34%)
Feb 08, 2013
8.800
8.830
8.650
8.730
662,917
-0.01(-0.11%)
Feb 07, 2013
8.690
8.840
8.570
8.740
5,360,798
+0.09(+1.04%)
Feb 06, 2013
8.570
8.720
8.570
8.650
855,338
+0.15(+1.76%)
Feb 04, 2013
8.370
8.580
8.310
8.500
1,863,787
+0.15(+1.80%)
Feb 01, 2013
8.360
8.610
8.190
8.350
1,986,907
+0.16(+1.95%)
Jan 31, 2013
8.300
8.300
7.950
8.190
5,484,948
-0.11(-1.33%)
Jan 30, 2013
8.720
8.720
8.210
8.300
2,804,879
-0.20(-2.35%)
Jan 29, 2013
8.640
8.730
8.490
8.500
1,325,866
-0.01(-0.12%)
Jan 28, 2013
8.500
8.610
8.410
8.510
2,712,841
+0.06(+0.71%)
Jan 25, 2013
8.660
8.910
8.430
8.450
2,600,546
-0.36(-4.09%)
Jan 24, 2013
9.190
9.190
8.740
8.810
4,271,672
-0.41(-4.45%)
Jan 23, 2013
10.09
10.15
9.200
9.220
5,818,404
-1.57(-14.55%)
Jan 22, 2013
10.91
11.00
10.74
10.79
1,695,591
-0.21(-1.91%)
Jan 21, 2013
10.90
11.00
10.85
11.00
157,981
+0.12(+1.10%)
Jan 18, 2013
10.80
10.96
10.77
10.88
2,025,285
+0.15(+1.40%)
Jan 17, 2013
10.79
10.86
10.55
10.73
1,182,195
-0.09(-0.83%)
Jan 16, 2013
10.77
10.85
10.71
10.82
714,756
-0.02(-0.18%)
Jan 15, 2013
10.82
10.93
10.75
10.84
1,172,991
+0.01(+0.09%)
Jan 14, 2013
11.02
11.04
10.78
10.83
1,003,141
-0.06(-0.55%)
Jan 11, 2013
10.69
10.90
10.64
10.89
1,482,936
+0.16(+1.49%)
Jan 10, 2013
10.77
10.80
10.64
10.73
1,107,508
+0.20(+1.90%)
Jan 09, 2013
10.67
10.75
10.48
10.53
1,033,641
-0.13(-1.22%)
Jan 08, 2013
10.75
10.76
10.58
10.66
1,076,561
-0.04(-0.37%)
Jan 07, 2013
10.89
10.98
10.69
10.70
1,132,821
-0.25(-2.28%)
Jan 04, 2013
10.80
10.95
10.61
10.95
1,313,971
-0.05(-0.45%)
Jan 03, 2013
11.54
11.65
10.97
11.00
1,712,957
-0.63(-5.42%)
Jan 02, 2013
11.70
11.74
11.53
11.63
902,677
+0.26(+2.29%)
Dec 31, 2012
11.37
11.37
11.37
0
+0.39(+3.55%)
Dec 28, 2012
11.02
11.19
10.94
10.98
3,499,200
-0.11(-0.99%)
Dec 27, 2012
11.00
11.27
10.92
11.09
884,673
+0.14(+1.28%)
Dec 24, 2012
10.95
10.95
10.95
0
-0.15(-1.35%)
Dec 21, 2012
10.89
11.19
10.81
11.10
2,089,695
+0.22(+2.02%)
Dec 20, 2012
11.06
11.30
10.80
10.88
1,305,855
-0.32(-2.86%)
Dec 19, 2012
11.27
11.37
11.13
11.20
740,724
-0.15(-1.32%)
Dec 18, 2012
11.49
11.51
11.13
11.35
1,132,930
-0.12(-1.05%)
Dec 17, 2012
11.58
11.58
11.39
11.47
786,071
-0.13(-1.12%)
Dec 14, 2012
11.30
11.69
11.23
11.60
960,450
+0.30(+2.65%)
Dec 13, 2012
11.34
11.43
11.13
11.30
1,206,266
-0.21(-1.82%)
Dec 12, 2012
11.22
11.66
11.15
11.51
1,802,041
+0.46(+4.16%)
Dec 11, 2012
10.96
11.20
10.84
11.05
1,346,770
+0.18(+1.66%)
Dec 10, 2012
10.82
10.92
10.66
10.87
915,544
+0.23(+2.16%)
Dec 07, 2012
10.68
10.72
10.47
10.64
2,065,964
+0.08(+0.76%)
Dec 06, 2012
10.61
10.79
10.52
10.56
2,131,024
-0.10(-0.94%)
Dec 05, 2012
11.41
11.46
10.63
10.66
1,839,199
-0.78(-6.82%)
Dec 04, 2012
11.50
11.73
11.33
11.44
961,067
-0.30(-2.56%)
Nov 30, 2012
11.75
11.86
11.57
11.74
1,114,812
-0.01(-0.09%)
Nov 29, 2012
12.01
12.14
11.67
11.75
1,850,009
-0.17(-1.43%)
Nov 28, 2012
11.58
11.93
11.45
11.92
1,149,517
+0.15(+1.27%)
Nov 27, 2012
12.02
12.14
11.74
11.77
1,422,117
-0.28(-2.32%)
Nov 26, 2012
12.07
12.09
11.84
12.05
1,371,205
-0.03(-0.25%)
Nov 24, 2012
12.19
12.24
11.93
12.08
933,688
+0.00(+0.00%)
Nov 23, 2012
12.19
12.24
11.93
12.08
933,688
+0.08(+0.67%)
Nov 22, 2012
12.14
12.16
11.91
12.00
231,658
+0.11(+0.93%)
Nov 21, 2012
11.72
12.08
11.57
11.89
1,732,898
+0.16(+1.36%)
Nov 20, 2012
11.81
11.88
11.57
11.73
873,826
-0.10(-0.85%)
Nov 19, 2012
11.93
12.15
11.73
11.83
1,139,988
+0.08(+0.68%)
Nov 16, 2012
11.89
11.99
11.46
11.75
1,291,583
-0.06(-0.51%)
Nov 15, 2012
12.00
12.04
11.17
11.81
2,448,739
-0.17(-1.42%)
Nov 14, 2012
13.35
13.40
11.93
11.98
3,640,900
-2.90(-19.49%)
Nov 13, 2012
15.02
15.02
14.81
14.88
883,774
-0.20(-1.33%)
Nov 12, 2012
15.43
15.50
14.99
15.08
529,476
-0.32(-2.08%)
Nov 09, 2012
15.80
15.87
15.35
15.40
579,930
-0.37(-2.35%)
Nov 08, 2012
15.25
15.91
15.09
15.77
894,099
+0.52(+3.41%)
Nov 07, 2012
15.46
15.46
14.88
15.25
1,387,272
+0.03(+0.20%)
Nov 06, 2012
14.89
15.26
14.77
15.22
1,376,748
+0.58(+3.96%)
Nov 05, 2012
14.82
14.94
14.57
14.64
463,700
-0.13(-0.88%)
Nov 02, 2012
15.21
15.22
14.77
14.77
808,663
-0.69(-4.46%)
Nov 01, 2012
15.48
15.64
15.37
15.46
430,350
-0.04(-0.26%)
Oct 31, 2012
15.15
15.70
15.15
15.50
869,590
+0.37(+2.45%)
Oct 30, 2012
15.01
15.30
14.82
15.13
660,850
+0.06(+0.40%)
Oct 29, 2012
15.01
15.20
15.00
15.07
269,019
-0.13(-0.86%)
Oct 26, 2012
15.20
15.32
15.08
15.20
1,025,106
-0.02(-0.13%)
Oct 25, 2012
15.31
15.53
15.13
15.22
1,136,895
+0.12(+0.79%)
Oct 24, 2012
15.33
15.37
15.07
15.10
837,798
-0.11(-0.72%)
Oct 23, 2012
15.34
15.35
15.11
15.21
1,092,998
-0.27(-1.74%)
Oct 19, 2012
15.19
15.52
14.91
15.48
1,313,069
+0.26(+1.71%)
Oct 18, 2012
15.69
15.76
15.21
15.22
998,128
-0.67(-4.22%)
Oct 17, 2012
15.71
15.96
15.55
15.89
917,159
+0.11(+0.70%)
Oct 16, 2012
15.41
15.84
15.41
15.78
842,866
+0.53(+3.48%)
Oct 15, 2012
15.07
15.29
14.85
15.25
1,458,959
-0.09(-0.59%)
Oct 12, 2012
15.58
15.66
15.22
15.34
572,286
-0.25(-1.60%)
Oct 11, 2012
15.62
15.81
15.46
15.59
1,908,049
+0.06(+0.39%)
Oct 10, 2012
15.28
15.95
15.28
15.53
2,237,090
+0.11(+0.71%)
Oct 09, 2012
15.85
15.95
15.42
15.42
1,047,914
-0.71(-4.40%)
Oct 05, 2012
16.13
16.13
16.13
0
+0.06(+0.37%)
Oct 04, 2012
15.66
16.09
15.64
16.07
1,190,911
+0.49(+3.15%)
Oct 03, 2012
16.08
16.12
15.53
15.58
2,089,537
-0.50(-3.11%)
Oct 02, 2012
16.12
16.15
15.90
16.08
1,122,275
-0.01(-0.06%)
Oct 01, 2012
15.80
16.10
15.75
16.09
1,425,893
+0.50(+3.21%)
Sep 28, 2012
15.38
15.67
15.28
15.59
2,964,008
+0.02(+0.13%)
Sep 27, 2012
15.27
15.57
14.99
15.57
1,590,978
+0.44(+2.91%)
Sep 26, 2012
14.54
15.23
14.47
15.13
1,685,942
+0.28(+1.89%)
Sep 25, 2012
15.30
15.45
14.76
14.85
2,309,649
-0.26(-1.72%)
Sep 24, 2012
15.61
15.75
15.05
15.11
1,696,013
-0.76(-4.79%)
Sep 21, 2012
15.99
16.01
15.65
15.87
3,365,613
+0.19(+1.21%)
Sep 20, 2012
15.58
15.84
15.48
15.68
1,972,833
-0.07(-0.44%)
Sep 19, 2012
15.61
15.90
15.51
15.75
1,476,472
+0.36(+2.34%)
Sep 18, 2012
15.06
15.53
15.06
15.39
2,366,675
+0.20(+1.32%)
Sep 17, 2012
15.41
15.46
15.02
15.19
1,829,719
-0.18(-1.17%)
Sep 14, 2012
14.46
15.46
14.37
15.37
3,326,013
+1.13(+7.94%)
Sep 13, 2012
13.58
14.26
13.37
14.24
1,388,010
+0.64(+4.71%)
Sep 12, 2012
13.75
13.82
13.37
13.60
1,239,864
-0.02(-0.15%)
Sep 11, 2012
13.51
13.67
13.50
13.62
775,544
+0.16(+1.19%)
Sep 10, 2012
13.70
13.75
13.41
13.46
1,026,186
-0.32(-2.32%)
Sep 07, 2012
13.55
13.83
13.55
13.78
1,889,641
+0.49(+3.69%)
Sep 06, 2012
13.11
13.31
13.08
13.29
1,754,616
+0.26(+2.00%)
Sep 05, 2012
13.06
13.12
12.86
13.03
562,884
-0.02(-0.15%)
Sep 04, 2012
13.11
13.11
12.81
13.05
805,693
+0.16(+1.24%)
Aug 31, 2012
12.89
12.89
12.89
0
+0.22(+1.74%)
Aug 30, 2012
12.90
12.99
12.63
12.67
854,417
-0.23(-1.78%)
Aug 29, 2012
12.86
12.99
12.78
12.90
1,665,861
+0.01(+0.08%)
Aug 27, 2012
13.03
13.05
12.85
12.89
1,067,222
-0.09(-0.69%)
Aug 24, 2012
13.11
13.12
12.89
12.98
1,436,878
-0.14(-1.07%)
Aug 23, 2012
13.03
13.18
12.85
13.12
1,714,497
+0.30(+2.34%)
Aug 22, 2012
12.37
12.84
12.25
12.82
1,826,175
+0.49(+3.97%)
Aug 21, 2012
12.42
12.73
12.28
12.33
1,895,718
+0.19(+1.57%)
Aug 20, 2012
11.87
12.20
11.59
12.14
966,719
+0.29(+2.45%)
Aug 17, 2012
11.79
12.04
11.78
11.85
1,607,662
+0.19(+1.63%)
Aug 16, 2012
11.30
11.68
11.18
11.66
1,951,043
+0.45(+4.01%)
Aug 15, 2012
11.34
11.40
11.01
11.21
1,426,130
-0.12(-1.06%)
Aug 14, 2012
11.26
11.59
11.15
11.33
959,330
+0.15(+1.34%)
Aug 13, 2012
11.36
11.61
11.10
11.18
672,891
-0.20(-1.76%)
Aug 11, 2012
11.22
11.47
11.19
11.38
745,245
+0.00(+0.00%)
Aug 10, 2012
11.22
11.47
11.19
11.38
745,245
+0.17(+1.52%)
Aug 09, 2012
11.24
11.43
11.05
11.21
664,017
-0.01(-0.09%)
Aug 08, 2012
11.62
11.62
11.14
11.22
3,743,600
-0.45(-3.86%)
Aug 07, 2012
11.57
11.72
11.49
11.67
1,189,122
+0.61(+5.52%)
Aug 03, 2012
11.06
11.06
11.06
0
+0.38(+3.56%)
Aug 02, 2012
10.76
11.03
10.62
10.68
1,210,128
-0.19(-1.75%)
Aug 01, 2012
11.09
11.09
10.45
10.87
1,482,607
-0.33(-2.95%)
Jul 31, 2012
11.50
11.59
11.15
11.20
931,043
-0.17(-1.50%)
Jul 30, 2012
11.25
11.40
11.13
11.37
558,030
+0.13(+1.16%)
Jul 27, 2012
11.15
11.30
10.97
11.24
1,002,741
+0.16(+1.44%)
Jul 26, 2012
10.57
11.14
10.55
11.08
1,535,865
+0.52(+4.92%)
Jul 25, 2012
10.62
10.70
10.49
10.56
1,614,004
+0.14(+1.34%)
Jul 24, 2012
10.59
10.70
10.26
10.42
696,214
-0.10(-0.95%)
Jul 23, 2012
10.82
10.90
10.51
10.52
561,836
-0.52(-4.71%)
Jul 20, 2012
11.00
11.10
10.87
11.04
642,463
+0.02(+0.18%)
Jul 19, 2012
10.79
11.03
10.77
11.02
4,502,115
+0.31(+2.89%)
Jul 18, 2012
10.75
10.80
10.64
10.71
547,282
-0.09(-0.83%)
Jul 17, 2012
11.04
11.04
10.70
10.80
808,819
-0.22(-2.00%)
Jul 16, 2012
11.20
11.21
10.95
11.02
724,797
-0.12(-1.08%)
Jul 13, 2012
11.13
11.20
10.95
11.14
664,340
+0.09(+0.81%)
Jul 12, 2012
10.78
11.14
10.68
11.05
1,107,692
+0.04(+0.36%)
Jul 11, 2012
10.96
11.20
10.85
11.01
1,314,278
+0.05(+0.46%)
Jul 10, 2012
11.47
11.64
10.90
10.96
756,953
-0.48(-4.20%)
Jul 09, 2012
11.53
11.59
11.30
11.44
2,160,518
-0.08(-0.69%)
Jul 06, 2012
12.21
12.25
11.52
11.52
1,250,300
-0.78(-6.34%)
Jul 05, 2012
12.40
12.48
12.27
12.30
719,875
-0.29(-2.30%)
Jul 04, 2012
12.40
12.70
12.33
12.59
394,959
+0.24(+1.94%)
Jul 03, 2012
12.23
12.39
12.29
12.35
4,377,358
+0.31(+2.57%)
Jun 29, 2012
12.04
12.04
12.04
0
+0.34(+2.91%)
Jun 28, 2012
11.77
11.98
11.34
11.70
1,554,500
-0.44(-3.62%)
Jun 27, 2012
11.98
12.28
11.78
12.14
1,004,725
+0.28(+2.36%)
Jun 26, 2012
12.05
12.13
11.71
11.86
3,989,585
-0.27(-2.23%)
Jun 25, 2012
11.83
12.23
11.80
12.13
1,408,237
+0.14(+1.17%)
Jun 22, 2012
12.23
12.28
11.89
11.99
1,366,663
-0.16(-1.32%)
Jun 21, 2012
12.41
12.45
12.10
12.15
1,211,793
-0.64(-5.00%)
Jun 20, 2012
12.88
13.03
12.52
12.79
2,305,482
-0.26(-1.99%)
Jun 19, 2012
13.16
13.20
12.88
13.05
1,332,808
-0.12(-0.91%)
Jun 18, 2012
12.83
13.18
12.60
13.17
2,285,152
+0.42(+3.29%)
Jun 15, 2012
12.90
12.91
12.57
12.75
2,422,608
-0.12(-0.93%)
Jun 14, 2012
13.03
13.07
12.70
12.87
4,072,403
-0.05(-0.39%)
Jun 13, 2012
12.98
13.09
12.66
12.92
1,443,059
+0.12(+0.94%)
Jun 12, 2012
12.28
12.84
12.28
12.80
1,367,138
+0.55(+4.49%)
Jun 11, 2012
12.57
12.57
12.19
12.25
1,010,834
-0.19(-1.53%)
Jun 08, 2012
12.16
12.55
12.06
12.44
1,134,648
+0.17(+1.39%)
Jun 07, 2012
12.80
12.88
12.04
12.27
2,242,200
-0.54(-4.22%)
Jun 06, 2012
13.00
13.23
12.51
12.81
3,560,508
+0.13(+1.03%)
Jun 05, 2012
12.27
12.73
12.06
12.68
2,273,540
+0.54(+4.45%)
Jun 04, 2012
12.22
12.28
11.77
12.14
1,938,118
-0.01(-0.08%)
Jun 02, 2012
11.38
12.26
11.36
12.15
4,615,048
+0.00(+0.00%)
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
.