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
)
6.010
+0.410 (+7.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2012
5.930
6.040
5.930
6.000
155,117
+0.05(+0.84%)
Aug 30, 2012
5.960
6.000
5.900
5.950
231,044
-0.03(-0.50%)
Aug 29, 2012
5.890
6.000
5.790
5.980
300,828
+0.11(+1.87%)
Aug 27, 2012
5.900
5.970
5.820
5.870
188,504
-0.03(-0.51%)
Aug 24, 2012
5.710
5.910
5.700
5.900
194,168
+0.17(+2.97%)
Aug 23, 2012
5.490
5.785
5.460
5.730
422,998
+0.25(+4.56%)
Aug 22, 2012
5.380
5.500
5.360
5.480
163,951
+0.07(+1.29%)
Aug 21, 2012
5.590
5.660
5.270
5.410
568,742
-0.11(-1.99%)
Aug 20, 2012
5.360
5.690
5.360
5.520
618,742
+0.17(+3.18%)
Aug 17, 2012
5.120
5.380
5.090
5.350
388,667
+0.24(+4.70%)
Aug 16, 2012
5.100
5.150
4.970
5.110
344,044
+0.03(+0.59%)
Aug 15, 2012
5.100
5.170
5.050
5.080
419,600
-0.03(-0.59%)
Aug 14, 2012
5.230
5.300
4.980
5.110
523,416
-0.07(-1.35%)
Aug 13, 2012
5.360
5.410
5.050
5.180
383,027
+0.06(+1.17%)
Aug 10, 2012
5.130
5.260
5.120
5.120
485,041
+0.02(+0.39%)
Aug 09, 2012
5.150
5.180
5.060
5.100
334,201
-0.04(-0.68%)
Aug 08, 2012
5.050
5.180
5.034
5.135
162,429
+0.08(+1.68%)
Aug 07, 2012
4.960
5.070
4.960
5.050
106,213
+0.14(+2.85%)
Aug 06, 2012
5.050
5.150
4.860
4.910
219,637
-0.17(-3.35%)
Aug 03, 2012
5.230
5.280
5.050
5.080
148,995
-0.07(-1.36%)
Aug 02, 2012
5.160
5.260
5.140
5.150
76,098
-0.05(-0.96%)
Aug 01, 2012
5.340
5.400
5.200
5.200
58,646
-0.14(-2.62%)
Jul 31, 2012
5.430
5.430
5.330
5.340
96,896
-0.07(-1.29%)
Jul 30, 2012
5.350
5.470
5.345
5.410
82,778
+0.04(+0.74%)
Jul 27, 2012
5.250
5.390
5.220
5.370
180,957
+0.14(+2.68%)
Jul 26, 2012
5.210
5.280
5.170
5.230
184,885
+0.04(+0.77%)
Jul 25, 2012
5.240
5.290
5.050
5.190
210,039
-0.08(-1.52%)
Jul 24, 2012
5.320
5.330
5.230
5.270
63,785
-0.08(-1.50%)
Jul 23, 2012
5.300
5.380
5.210
5.350
89,515
-0.02(-0.37%)
Jul 20, 2012
5.410
5.440
5.340
5.370
61,251
-0.04(-0.74%)
Jul 19, 2012
5.310
5.420
5.299
5.410
376,918
+0.09(+1.69%)
Jul 18, 2012
5.410
5.500
5.210
5.320
119,821
-0.16(-2.92%)
Jul 17, 2012
5.640
5.650
5.390
5.480
84,501
-0.12(-2.14%)
Jul 16, 2012
5.680
5.715
5.540
5.600
82,916
-0.13(-2.27%)
Jul 13, 2012
5.720
5.750
5.650
5.730
67,125
+0.00(+0.00%)
Jul 12, 2012
5.782
5.782
5.690
5.730
75,208
-0.07(-1.21%)
Jul 11, 2012
5.700
5.990
5.700
5.800
103,724
+0.09(+1.58%)
Jul 10, 2012
5.710
5.770
5.700
5.710
65,908
-0.02(-0.35%)
Jul 09, 2012
5.830
5.840
5.720
5.730
141,843
-0.14(-2.39%)
Jul 06, 2012
5.730
5.900
5.730
5.870
51,754
+0.10(+1.73%)
Jul 05, 2012
5.830
5.860
5.710
5.770
75,206
-0.11(-1.87%)
Jul 03, 2012
5.770
5.890
5.730
5.880
69,094
+0.11(+1.91%)
Jul 02, 2012
5.610
5.820
5.610
5.770
77,636
+0.16(+2.85%)
Jun 29, 2012
5.680
5.840
5.590
5.610
80,864
+0.07(+1.26%)
Jun 28, 2012
5.450
5.550
5.400
5.540
93,550
+0.12(+2.21%)
Jun 27, 2012
5.470
5.500
5.410
5.420
89,240
-0.05(-0.91%)
Jun 26, 2012
5.460
5.490
5.400
5.470
80,527
-0.01(-0.18%)
Jun 25, 2012
5.480
5.500
5.390
5.480
76,857
-0.03(-0.54%)
Jun 22, 2012
5.720
5.720
5.440
5.510
103,410
-0.19(-3.33%)
Jun 21, 2012
5.750
5.770
5.670
5.700
68,103
-0.07(-1.21%)
Jun 20, 2012
5.730
5.810
5.700
5.770
91,090
+0.04(+0.70%)
Jun 19, 2012
5.710
5.790
5.710
5.730
167,721
+0.02(+0.35%)
Jun 18, 2012
5.750
5.770
5.670
5.710
141,854
-0.08(-1.38%)
Jun 15, 2012
5.730
5.800
5.710
5.790
76,066
+0.05(+0.87%)
Jun 14, 2012
5.790
5.840
5.670
5.740
127,553
-0.02(-0.43%)
Jun 13, 2012
5.860
6.040
5.750
5.765
141,603
-0.08(-1.28%)
Jun 12, 2012
5.820
5.880
5.770
5.840
51,320
+0.07(+1.21%)
Jun 11, 2012
6.010
6.040
5.760
5.770
451,375
-0.22(-3.67%)
Jun 08, 2012
6.030
6.030
5.900
5.990
28,453
-0.06(-0.99%)
Jun 07, 2012
6.130
6.200
5.980
6.050
265,920
-0.08(-1.31%)
Jun 06, 2012
6.010
6.146
5.990
6.130
166,361
+0.13(+2.17%)
Jun 05, 2012
5.850
6.030
5.850
6.000
99,964
+0.11(+1.87%)
Jun 04, 2012
5.880
5.910
5.780
5.890
118,852
-0.02(-0.34%)
Jun 01, 2012
5.930
6.000
5.840
5.910
76,155
-0.11(-1.83%)
May 31, 2012
5.990
6.080
5.890
6.020
213,049
+0.06(+1.01%)
May 30, 2012
5.900
5.990
5.860
5.960
129,031
+0.03(+0.51%)
May 29, 2012
5.850
5.990
5.850
5.930
350,217
+0.08(+1.37%)
May 25, 2012
5.810
5.850
5.730
5.850
50,843
+0.04(+0.69%)
May 24, 2012
5.670
5.860
5.620
5.810
161,576
+0.01(+0.17%)
May 23, 2012
5.810
5.850
5.720
5.800
92,764
-0.05(-0.85%)
May 22, 2012
5.580
5.890
5.580
5.850
197,383
+0.23(+4.09%)
May 21, 2012
5.810
5.880
5.600
5.620
47,118
-0.20(-3.44%)
May 18, 2012
5.920
5.990
5.790
5.820
80,137
-0.10(-1.69%)
May 17, 2012
5.880
5.990
5.800
5.920
117,034
+0.06(+1.02%)
May 16, 2012
5.920
5.920
5.760
5.860
190,952
-0.08(-1.43%)
May 15, 2012
5.890
5.960
5.770
5.945
96,155
+0.03(+0.42%)
May 14, 2012
5.960
6.050
5.860
5.920
307,749
-0.05(-0.84%)
May 11, 2012
5.860
6.020
5.820
5.970
291,626
+0.08(+1.36%)
May 10, 2012
5.910
5.990
5.830
5.890
222,623
+0.00(+0.00%)
May 09, 2012
5.620
5.910
5.510
5.890
159,997
+0.23(+4.06%)
May 08, 2012
5.730
5.790
5.650
5.660
94,942
-0.07(-1.22%)
May 07, 2012
5.600
5.750
5.510
5.730
54,023
+0.13(+2.32%)
May 04, 2012
5.550
5.640
5.460
5.600
64,906
+0.06(+1.08%)
May 03, 2012
5.660
5.680
5.460
5.540
88,352
-0.11(-1.95%)
May 02, 2012
5.700
5.770
5.620
5.650
125,549
-0.11(-1.91%)
May 01, 2012
5.860
5.920
5.720
5.760
71,405
-0.05(-0.86%)
Apr 30, 2012
5.720
5.960
5.720
5.810
138,618
+0.06(+1.04%)
Apr 27, 2012
5.700
5.790
5.500
5.750
98,950
+0.07(+1.23%)
Apr 26, 2012
5.680
5.720
5.580
5.680
79,379
-0.04(-0.70%)
Apr 25, 2012
5.700
5.760
5.632
5.720
58,251
+0.05(+0.88%)
Apr 24, 2012
5.450
5.700
5.400
5.670
112,857
+0.24(+4.42%)
Apr 23, 2012
5.620
5.640
5.420
5.430
109,020
-0.25(-4.40%)
Apr 20, 2012
5.680
5.700
5.610
5.680
221,061
+0.00(+0.00%)
Apr 19, 2012
5.680
5.740
5.625
5.680
69,763
-0.03(-0.53%)
Apr 18, 2012
5.590
5.749
5.540
5.710
134,460
+0.09(+1.69%)
Apr 17, 2012
5.490
5.630
5.490
5.615
65,080
+0.17(+3.22%)
Apr 16, 2012
5.460
5.500
5.400
5.440
72,583
-0.03(-0.55%)
Apr 13, 2012
5.510
5.550
5.450
5.470
54,282
-0.06(-1.08%)
Apr 12, 2012
5.460
5.630
5.410
5.530
133,364
+0.06(+1.10%)
Apr 11, 2012
5.470
5.621
5.320
5.470
176,789
+0.03(+0.55%)
Apr 10, 2012
5.410
5.480
5.360
5.440
113,117
+0.01(+0.18%)
Apr 09, 2012
5.400
5.480
5.340
5.430
78,471
-0.04(-0.73%)
Apr 05, 2012
5.540
5.620
5.430
5.470
54,566
-0.07(-1.26%)
Apr 04, 2012
5.710
5.730
5.480
5.540
172,635
-0.21(-3.65%)
Apr 03, 2012
5.600
5.880
5.600
5.750
158,342
+0.15(+2.68%)
Apr 02, 2012
5.480
5.620
5.480
5.600
96,397
+0.13(+2.38%)
Mar 30, 2012
5.430
5.560
5.340
5.470
129,224
+0.06(+1.11%)
Mar 29, 2012
5.380
5.480
5.380
5.410
89,210
+0.00(+0.00%)
Mar 28, 2012
5.390
5.480
5.350
5.410
95,415
+0.02(+0.37%)
Mar 27, 2012
5.440
5.440
5.290
5.390
196,322
-0.06(-1.10%)
Mar 26, 2012
5.290
5.475
5.270
5.450
276,390
+0.20(+3.81%)
Mar 23, 2012
5.170
5.270
5.160
5.250
80,649
+0.02(+0.38%)
Mar 22, 2012
5.230
5.310
5.200
5.230
51,005
-0.04(-0.76%)
Mar 21, 2012
5.300
5.320
5.200
5.270
211,136
-0.04(-0.75%)
Mar 20, 2012
5.280
5.430
5.190
5.310
90,767
-0.01(-0.19%)
Mar 19, 2012
5.260
5.370
5.250
5.320
200,694
+0.05(+0.95%)
Mar 16, 2012
5.340
5.340
5.240
5.270
75,527
-0.04(-0.75%)
Mar 15, 2012
5.270
5.400
5.270
5.310
72,435
+0.03(+0.57%)
Mar 14, 2012
5.350
5.350
5.220
5.280
225,603
-0.07(-1.31%)
Mar 13, 2012
5.270
5.410
5.220
5.350
150,105
+0.12(+2.29%)
Mar 12, 2012
5.250
5.290
5.200
5.230
67,223
-0.02(-0.38%)
Mar 09, 2012
5.300
5.300
5.200
5.250
286,352
-0.02(-0.38%)
Mar 08, 2012
5.250
5.300
5.100
5.270
496,822
+0.06(+1.15%)
Mar 07, 2012
5.020
5.400
5.020
5.210
516,606
+0.10(+1.96%)
Mar 06, 2012
5.030
5.140
4.960
5.110
180,859
+0.03(+0.59%)
Mar 05, 2012
5.170
5.250
4.990
5.080
261,562
-0.07(-1.36%)
Mar 02, 2012
5.040
5.200
5.040
5.150
155,426
+0.10(+1.98%)
Mar 01, 2012
5.040
5.140
5.000
5.050
96,735
+0.03(+0.60%)
Feb 29, 2012
5.060
5.130
4.980
5.020
342,188
-0.06(-1.18%)
Feb 28, 2012
5.120
5.200
5.050
5.080
286,710
-0.04(-0.78%)
Feb 27, 2012
5.250
5.250
5.040
5.120
210,010
-0.16(-3.03%)
Feb 24, 2012
5.250
5.330
5.220
5.280
59,910
+0.01(+0.19%)
Feb 23, 2012
5.280
5.350
5.210
5.270
70,994
-0.01(-0.19%)
Feb 22, 2012
5.270
5.420
5.190
5.280
762,651
+0.01(+0.19%)
Feb 21, 2012
5.290
5.380
5.260
5.270
217,439
-0.01(-0.19%)
Feb 17, 2012
5.250
5.380
5.190
5.280
90,987
+0.04(+0.76%)
Feb 16, 2012
5.300
5.360
5.220
5.240
270,272
-0.05(-0.95%)
Feb 15, 2012
5.360
5.380
5.280
5.290
128,248
-0.03(-0.56%)
Feb 14, 2012
5.260
5.355
5.240
5.320
122,905
+0.05(+0.95%)
Feb 13, 2012
5.380
5.380
5.260
5.270
100,886
+0.05(+0.96%)
Feb 10, 2012
5.230
5.350
5.090
5.220
189,247
-0.03(-0.57%)
Feb 09, 2012
5.550
5.550
5.210
5.250
234,669
-0.25(-4.55%)
Feb 08, 2012
5.220
5.530
5.200
5.500
232,138
+0.27(+5.16%)
Feb 07, 2012
5.200
5.270
5.170
5.230
104,681
+0.03(+0.58%)
Feb 06, 2012
5.070
5.220
5.030
5.200
344,110
+0.11(+2.16%)
Feb 03, 2012
5.060
5.180
4.990
5.090
525,797
+0.04(+0.79%)
Feb 02, 2012
5.010
5.080
4.990
5.050
113,921
+0.05(+1.00%)
Feb 01, 2012
4.950
5.020
4.910
5.000
142,789
+0.12(+2.46%)
Jan 31, 2012
4.880
4.940
4.750
4.880
127,850
+0.06(+1.24%)
Jan 30, 2012
4.670
4.850
4.630
4.820
171,889
+0.15(+3.21%)
Jan 27, 2012
4.500
4.730
4.460
4.670
207,804
+0.17(+3.78%)
Jan 26, 2012
4.470
4.620
4.400
4.500
281,671
+0.05(+1.12%)
Jan 25, 2012
4.350
4.460
4.320
4.450
161,516
+0.11(+2.53%)
Jan 24, 2012
4.260
4.380
4.200
4.340
262,435
+0.06(+1.40%)
Jan 23, 2012
4.270
4.350
4.250
4.280
248,665
+0.01(+0.23%)
Jan 20, 2012
4.340
4.341
4.240
4.270
201,350
-0.07(-1.61%)
Jan 19, 2012
4.460
4.490
4.310
4.340
197,323
-0.13(-2.91%)
Jan 18, 2012
4.570
4.610
4.470
4.470
123,484
-0.12(-2.61%)
Jan 17, 2012
4.510
4.680
4.470
4.590
298,053
+0.12(+2.68%)
Jan 13, 2012
4.590
4.590
4.430
4.470
163,399
-0.13(-2.83%)
Jan 12, 2012
4.320
4.720
4.310
4.600
721,987
+0.30(+6.98%)
Jan 11, 2012
4.340
4.350
4.230
4.300
381,951
+0.05(+1.18%)
Jan 10, 2012
4.210
4.290
4.130
4.250
1,058,169
+0.09(+2.16%)
Jan 09, 2012
4.500
4.500
4.150
4.160
759,018
-0.35(-7.76%)
Jan 06, 2012
4.660
4.690
4.500
4.510
144,895
-0.14(-3.01%)
Jan 05, 2012
4.550
4.725
4.550
4.650
265,983
+0.10(+2.20%)
Jan 04, 2012
4.850
4.860
4.540
4.550
215,639
-0.27(-5.60%)
Dec 30, 2011
4.810
4.850
4.770
4.820
102,634
+0.01(+0.21%)
Dec 29, 2011
4.850
4.900
4.810
4.810
143,113
-0.03(-0.62%)
Dec 28, 2011
4.990
5.054
4.750
4.840
262,056
-0.17(-3.39%)
Dec 27, 2011
5.130
5.200
4.940
5.010
141,751
-0.16(-3.09%)
Dec 23, 2011
5.170
5.200
5.090
5.170
127,368
-0.11(-2.08%)
Dec 21, 2011
5.030
5.320
5.010
5.280
95,067
+0.23(+4.55%)
Dec 20, 2011
5.040
5.180
5.000
5.050
118,003
+0.10(+2.02%)
Dec 19, 2011
5.050
5.080
4.950
4.950
72,777
-0.08(-1.59%)
Dec 16, 2011
5.030
5.160
5.000
5.030
66,499
+0.01(+0.20%)
Dec 15, 2011
5.100
5.170
5.010
5.020
62,941
-0.06(-1.18%)
Dec 14, 2011
5.010
5.190
4.950
5.080
136,446
+0.04(+0.79%)
Dec 13, 2011
5.090
5.200
5.030
5.040
86,070
-0.03(-0.59%)
Dec 12, 2011
5.040
5.110
5.000
5.070
91,672
+0.00(+0.00%)
Dec 09, 2011
4.810
5.151
4.761
5.070
172,328
+0.27(+5.63%)
Dec 08, 2011
4.910
4.950
4.800
4.800
84,368
-0.15(-3.03%)
Dec 07, 2011
4.720
4.990
4.715
4.950
104,548
+0.21(+4.43%)
Dec 06, 2011
4.810
4.812
4.700
4.740
87,236
-0.07(-1.46%)
Dec 05, 2011
4.880
4.940
4.780
4.810
61,978
-0.02(-0.41%)
Dec 02, 2011
4.980
5.001
4.790
4.830
116,793
-0.10(-2.03%)
Dec 01, 2011
5.000
5.055
4.850
4.930
421,666
-0.06(-1.20%)
Nov 30, 2011
5.190
5.200
4.950
4.990
202,101
-0.07(-1.38%)
Nov 29, 2011
5.030
5.060
4.700
5.060
417,272
+0.06(+1.20%)
Nov 28, 2011
5.270
5.270
4.990
5.000
139,531
-0.08(-1.57%)
Nov 25, 2011
5.250
5.250
5.050
5.080
45,590
-0.19(-3.61%)
Nov 23, 2011
5.410
5.510
5.180
5.270
166,943
-0.19(-3.48%)
Nov 22, 2011
5.440
5.600
5.370
5.460
252,310
-0.02(-0.36%)
Nov 21, 2011
5.480
5.650
5.390
5.480
264,065
-0.25(-4.36%)
Nov 18, 2011
5.260
5.800
5.250
5.730
316,523
+0.48(+9.14%)
Nov 17, 2011
5.110
5.260
5.000
5.250
140,988
+0.15(+2.94%)
Nov 16, 2011
4.850
5.210
4.815
5.100
223,084
+0.23(+4.72%)
Nov 15, 2011
4.700
4.960
4.700
4.870
80,538
+0.14(+2.96%)
Nov 14, 2011
4.970
4.970
4.730
4.730
92,720
-0.26(-5.21%)
Nov 11, 2011
4.860
5.040
4.820
4.990
84,903
+0.16(+3.31%)
Nov 10, 2011
4.960
5.000
4.750
4.830
56,022
-0.05(-1.02%)
Nov 09, 2011
4.990
5.120
4.846
4.880
112,757
-0.26(-5.06%)
Nov 08, 2011
5.050
5.190
4.910
5.140
88,820
+0.09(+1.78%)
Nov 07, 2011
5.150
5.150
4.950
5.050
77,102
-0.11(-2.13%)
Nov 04, 2011
5.270
5.300
5.150
5.160
37,796
-0.14(-2.64%)
Nov 03, 2011
5.150
5.340
5.030
5.300
106,289
+0.20(+3.92%)
Nov 02, 2011
5.040
5.150
4.980
5.100
43,703
+0.09(+1.80%)
Nov 01, 2011
5.090
5.171
4.960
5.010
86,149
-0.19(-3.65%)
Oct 31, 2011
5.230
5.385
5.190
5.200
250,613
-0.08(-1.52%)
Oct 28, 2011
5.480
5.530
5.180
5.280
197,952
-0.26(-4.69%)
Oct 27, 2011
5.430
5.620
5.300
5.540
109,437
+0.22(+4.14%)
Oct 26, 2011
5.350
5.410
5.210
5.320
160,429
+0.04(+0.76%)
Oct 25, 2011
5.470
5.470
5.280
5.280
26,631
-0.21(-3.83%)
Oct 24, 2011
5.280
5.550
5.190
5.490
128,049
+0.19(+3.58%)
Oct 21, 2011
5.450
5.530
5.210
5.300
88,262
-0.03(-0.56%)
Oct 20, 2011
5.340
5.380
5.180
5.330
83,753
-0.02(-0.37%)
Oct 19, 2011
5.330
5.370
5.200
5.350
76,930
+0.01(+0.19%)
Oct 18, 2011
5.120
5.370
5.090
5.340
131,575
+0.21(+4.09%)
Oct 17, 2011
5.450
5.460
5.100
5.130
104,296
-0.32(-5.87%)
Oct 14, 2011
5.560
5.560
5.360
5.450
63,886
-0.04(-0.73%)
Oct 13, 2011
5.280
5.520
5.230
5.490
103,288
+0.17(+3.20%)
Oct 12, 2011
5.250
5.330
5.190
5.320
136,066
+0.07(+1.33%)
Oct 11, 2011
5.150
5.250
5.063
5.250
56,585
+0.06(+1.16%)
Oct 10, 2011
5.110
5.250
5.070
5.190
83,437
+0.17(+3.39%)
Oct 07, 2011
5.040
5.140
4.970
5.020
169,015
+0.03(+0.60%)
Oct 06, 2011
4.700
5.020
4.540
4.990
149,364
+0.32(+6.85%)
Oct 05, 2011
4.570
4.680
4.510
4.670
98,672
+0.10(+2.19%)
Oct 04, 2011
4.580
4.710
4.400
4.570
213,993
-0.07(-1.51%)
Oct 03, 2011
4.870
4.940
4.540
4.640
327,500
-0.29(-5.88%)
Sep 30, 2011
4.780
4.980
4.780
4.930
242,378
+0.08(+1.65%)
Sep 29, 2011
4.740
4.910
4.740
4.850
319,325
+0.21(+4.53%)
Sep 28, 2011
4.730
4.800
4.630
4.640
153,222
-0.07(-1.49%)
Sep 27, 2011
4.910
5.020
4.640
4.710
451,917
-0.16(-3.29%)
Sep 26, 2011
4.980
5.080
4.800
4.870
208,104
-0.06(-1.22%)
Sep 23, 2011
4.930
5.090
4.880
4.930
166,772
-0.03(-0.60%)
Sep 22, 2011
5.000
5.160
4.840
4.960
531,716
-0.16(-3.13%)
Sep 21, 2011
5.080
5.280
5.060
5.120
299,984
+0.03(+0.59%)
Sep 20, 2011
5.090
5.160
4.980
5.090
734,708
+0.00(+0.00%)
Sep 19, 2011
4.950
5.110
4.790
5.090
292,971
+0.07(+1.39%)
Sep 16, 2011
5.010
5.080
4.930
5.020
170,245
+0.00(+0.00%)
Sep 15, 2011
4.950
5.080
4.850
5.020
327,577
+0.10(+2.03%)
Sep 14, 2011
4.870
5.000
4.760
4.920
964,091
+0.05(+1.03%)
Sep 13, 2011
4.900
4.910
4.790
4.870
204,053
-0.01(-0.20%)
Sep 12, 2011
4.900
5.000
4.760
4.880
61,526
-0.09(-1.81%)
Sep 09, 2011
5.050
5.142
4.900
4.970
218,218
-0.12(-2.36%)
Sep 08, 2011
4.950
5.290
4.950
5.090
424,765
+0.12(+2.41%)
Sep 07, 2011
4.850
5.040
4.800
4.970
298,522
+0.23(+4.85%)
Sep 06, 2011
4.830
4.909
4.680
4.740
496,434
-0.24(-4.82%)
Sep 02, 2011
4.950
5.020
4.950
4.980
147,510
-0.05(-0.99%)
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
.