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 (%)
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%)
Dec 01, 2004
6.110
6.151
6.000
6.040
535,800
-0.01(-0.17%)
Nov 30, 2004
6.190
6.190
6.000
6.050
275,600
-0.01(-0.17%)
Nov 29, 2004
6.250
6.280
6.000
6.060
464,000
-0.18(-2.88%)
Nov 26, 2004
6.310
6.310
6.190
6.240
157,200
+0.07(+1.13%)
Nov 24, 2004
6.020
6.220
6.000
6.170
405,300
+0.17(+2.83%)
Nov 23, 2004
6.010
6.070
5.950
6.000
712,600
+0.01(+0.17%)
Nov 22, 2004
6.250
6.250
5.980
5.990
672,700
-0.16(-2.60%)
Nov 19, 2004
6.251
6.390
6.080
6.150
479,400
-0.08(-1.28%)
Nov 18, 2004
6.270
6.500
6.230
6.230
580,600
-0.12(-1.89%)
Nov 17, 2004
6.310
6.440
6.250
6.350
360,300
+0.14(+2.25%)
Nov 16, 2004
6.021
6.250
6.020
6.210
635,200
+0.12(+1.97%)
Nov 15, 2004
6.250
6.360
6.080
6.090
1,128,000
+0.03(+0.50%)
Nov 12, 2004
5.910
6.210
5.900
6.060
493,500
+0.12(+2.02%)
Nov 11, 2004
6.400
6.400
5.870
5.940
637,800
-0.26(-4.19%)
Nov 10, 2004
6.410
6.410
6.090
6.200
507,100
-0.19(-2.97%)
Nov 09, 2004
6.330
6.500
6.310
6.390
562,300
-0.03(-0.47%)
Nov 08, 2004
6.390
6.490
6.360
6.420
429,400
+0.02(+0.31%)
Nov 05, 2004
6.960
6.980
6.390
6.400
377,800
-0.40(-5.88%)
Nov 04, 2004
6.810
6.910
6.700
6.800
414,700
+0.16(+2.41%)
Nov 03, 2004
6.840
6.870
6.580
6.640
381,500
-0.06(-0.90%)
Nov 02, 2004
6.690
6.790
6.600
6.700
266,400
+0.11(+1.67%)
Nov 01, 2004
6.540
6.680
6.300
6.590
291,500
+0.30(+4.77%)
Oct 29, 2004
6.350
6.430
6.250
6.290
577,900
+0.02(+0.32%)
Oct 28, 2004
7.030
7.160
5.700
6.270
2,518,000
-0.89(-12.43%)
Oct 27, 2004
7.200
7.230
7.030
7.160
155,700
+0.04(+0.56%)
Oct 26, 2004
7.199
7.210
7.061
7.120
136,500
+0.00(+0.00%)
Oct 25, 2004
7.170
7.170
6.960
7.120
139,800
+0.17(+2.45%)
Oct 22, 2004
7.180
7.220
6.900
6.950
199,200
-0.14(-1.97%)
Oct 21, 2004
6.900
7.150
6.900
7.090
250,500
+0.13(+1.87%)
Oct 20, 2004
7.010
7.050
6.860
6.960
255,700
+0.02(+0.27%)
Oct 19, 2004
6.940
6.990
6.820
6.941
332,700
+0.12(+1.77%)
Oct 18, 2004
6.819
6.860
6.710
6.820
170,000
+0.06(+0.89%)
Oct 15, 2004
6.750
6.909
6.650
6.760
110,100
-0.05(-0.73%)
Oct 14, 2004
7.000
7.070
6.750
6.810
198,900
-0.13(-1.86%)
Oct 13, 2004
6.840
7.100
6.500
6.939
568,500
+0.24(+3.57%)
Oct 12, 2004
7.090
7.140
6.630
6.700
885,500
-0.43(-6.03%)
Oct 11, 2004
7.600
7.600
7.100
7.130
610,000
-0.37(-4.93%)
Oct 08, 2004
7.600
7.810
7.500
7.500
131,300
-0.15(-1.96%)
Oct 07, 2004
7.730
7.960
7.590
7.650
218,500
-0.19(-2.42%)
Oct 06, 2004
7.640
7.950
7.570
7.840
146,900
+0.12(+1.55%)
Oct 05, 2004
7.950
7.950
7.710
7.720
105,700
-0.14(-1.78%)
Oct 04, 2004
8.000
8.000
7.750
7.860
251,700
-0.04(-0.51%)
Oct 01, 2004
7.610
7.920
7.570
7.900
367,400
+0.14(+1.80%)
Sep 30, 2004
7.580
7.810
7.560
7.760
318,500
+0.12(+1.57%)
Sep 29, 2004
7.750
7.830
7.610
7.640
179,200
-0.10(-1.29%)
Sep 28, 2004
8.000
8.000
7.630
7.740
268,100
-0.11(-1.40%)
Sep 27, 2004
8.000
8.000
7.750
7.850
181,600
-0.14(-1.75%)
Sep 24, 2004
8.000
8.060
7.870
7.990
304,200
+0.03(+0.38%)
Sep 23, 2004
7.910
8.000
7.750
7.960
181,700
+0.13(+1.66%)
Sep 22, 2004
7.990
7.990
7.600
7.830
236,300
+0.08(+1.03%)
Sep 21, 2004
7.780
7.960
7.640
7.750
121,200
+0.06(+0.78%)
Sep 20, 2004
7.740
7.800
7.600
7.690
141,200
-0.11(-1.41%)
Sep 17, 2004
7.810
7.810
7.580
7.800
86,600
+0.02(+0.26%)
Sep 16, 2004
7.470
7.800
7.410
7.780
206,800
+0.34(+4.57%)
Sep 15, 2004
7.970
7.970
7.410
7.440
409,600
-0.49(-6.18%)
Sep 14, 2004
7.440
7.990
7.440
7.930
269,900
+0.31(+4.07%)
Sep 13, 2004
7.440
7.740
7.420
7.620
835,600
+0.25(+3.39%)
Sep 10, 2004
7.350
7.390
7.300
7.370
246,900
+0.06(+0.82%)
Sep 09, 2004
7.770
7.780
7.270
7.310
901,200
+0.30(+4.28%)
Sep 08, 2004
7.080
7.140
6.900
7.010
202,000
-0.04(-0.57%)
Sep 07, 2004
7.320
7.330
7.000
7.050
317,700
+0.04(+0.58%)
Sep 03, 2004
6.730
7.070
6.670
7.009
189,600
+0.32(+4.77%)
Sep 02, 2004
6.700
6.830
6.660
6.690
225,700
-0.01(-0.15%)
Sep 01, 2004
6.700
6.730
6.440
6.700
160,100
+0.15(+2.29%)
Aug 31, 2004
6.640
6.650
6.340
6.550
309,000
+0.00(+0.00%)
Aug 30, 2004
6.450
6.610
6.340
6.550
202,000
+0.19(+2.99%)
Aug 27, 2004
6.350
6.700
6.190
6.360
519,900
+0.10(+1.60%)
Aug 26, 2004
5.880
6.510
5.840
6.260
926,700
+0.51(+8.87%)
Aug 25, 2004
5.440
5.880
5.250
5.750
1,208,800
+0.34(+6.28%)
Aug 24, 2004
5.701
5.750
5.260
5.410
1,809,300
-0.32(-5.58%)
Aug 23, 2004
5.860
5.920
5.650
5.730
339,500
-0.09(-1.55%)
Aug 20, 2004
5.890
5.940
5.820
5.820
565,300
-0.07(-1.19%)
Aug 19, 2004
5.999
6.010
5.860
5.890
235,300
-0.13(-2.16%)
Aug 18, 2004
5.900
6.060
5.760
6.020
459,600
+0.12(+2.03%)
Aug 17, 2004
6.130
6.130
5.850
5.900
314,000
-0.05(-0.84%)
Aug 16, 2004
5.870
6.000
5.800
5.950
335,900
+0.11(+1.88%)
Aug 13, 2004
6.060
6.060
5.770
5.840
512,700
+0.06(+1.04%)
Aug 12, 2004
6.200
6.200
5.710
5.780
700,900
-0.08(-1.37%)
Aug 11, 2004
6.220
6.300
5.500
5.860
732,400
-0.34(-5.48%)
Aug 10, 2004
6.540
6.580
5.560
6.200
1,822,700
-0.20(-3.13%)
Aug 09, 2004
7.050
7.540
6.110
6.400
738,200
-0.56(-8.05%)
Aug 06, 2004
7.000
7.170
6.500
6.960
490,600
+0.03(+0.43%)
Aug 05, 2004
7.080
7.210
6.800
6.930
302,700
-0.23(-3.21%)
Aug 04, 2004
7.200
7.390
7.000
7.160
277,300
-0.02(-0.28%)
Aug 03, 2004
7.000
7.370
6.970
7.180
495,475
+0.26(+3.76%)
Aug 02, 2004
7.390
7.450
6.750
6.920
180,200
-0.38(-5.21%)
Jul 30, 2004
7.120
7.440
7.120
7.300
125,800
+0.04(+0.55%)
Jul 29, 2004
7.080
7.300
7.070
7.260
236,300
-0.01(-0.14%)
Jul 28, 2004
7.330
7.330
7.180
7.270
94,700
-0.01(-0.14%)
Jul 27, 2004
7.220
7.330
7.170
7.280
111,000
+0.00(+0.01%)
Jul 26, 2004
7.270
7.640
7.250
7.279
63,000
-0.01(-0.15%)
Jul 23, 2004
7.370
7.680
7.210
7.290
162,900
-0.09(-1.22%)
Jul 22, 2004
7.520
7.570
7.280
7.380
211,200
-0.14(-1.86%)
Jul 21, 2004
7.850
7.880
7.520
7.520
81,100
-0.24(-3.09%)
Jul 20, 2004
7.750
7.840
7.660
7.760
67,300
+0.12(+1.57%)
Jul 19, 2004
7.700
7.920
7.640
7.640
84,100
-0.10(-1.29%)
Jul 16, 2004
7.982
8.000
7.710
7.740
74,300
-0.13(-1.65%)
Jul 15, 2004
7.960
8.000
7.870
7.870
140,000
-0.11(-1.38%)
Jul 14, 2004
7.790
8.020
7.710
7.980
254,300
+0.08(+1.01%)
Jul 13, 2004
8.090
8.090
7.770
7.900
202,200
-0.09(-1.13%)
Jul 12, 2004
7.850
8.060
7.620
7.990
202,300
+0.15(+1.91%)
Jul 09, 2004
8.200
8.250
7.760
7.840
358,100
-0.30(-3.69%)
Jul 08, 2004
8.450
8.450
8.110
8.140
242,300
-0.26(-3.10%)
Jul 07, 2004
8.500
8.500
8.400
8.400
104,000
-0.01(-0.12%)
Jul 06, 2004
8.420
8.610
8.400
8.410
161,100
-0.12(-1.41%)
Jul 02, 2004
8.790
8.790
8.350
8.530
78,400
-0.08(-0.93%)
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
.