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 (%)
Sep 29, 2006
10.68
10.69
10.37
10.57
567,938
-0.08(-0.75%)
Sep 28, 2006
10.51
10.73
10.38
10.65
646,702
+0.15(+1.43%)
Sep 27, 2006
10.31
10.61
10.13
10.50
860,264
+0.21(+2.04%)
Sep 26, 2006
9.900
10.42
9.620
10.29
912,842
+0.45(+4.57%)
Sep 25, 2006
9.660
10.09
9.550
9.840
867,980
+0.18(+1.86%)
Sep 22, 2006
9.260
9.700
9.150
9.660
434,377
+0.26(+2.77%)
Sep 21, 2006
9.490
9.680
9.350
9.400
434,794
-0.14(-1.47%)
Sep 20, 2006
9.490
9.580
9.360
9.540
321,915
+0.06(+0.63%)
Sep 19, 2006
9.700
9.720
9.240
9.480
407,944
-0.24(-2.47%)
Sep 18, 2006
9.810
9.890
9.600
9.720
416,993
-0.08(-0.82%)
Sep 15, 2006
9.700
9.960
9.570
9.800
1,011,127
+0.37(+3.92%)
Sep 14, 2006
9.500
9.500
9.210
9.430
423,355
+0.13(+1.40%)
Sep 13, 2006
9.200
9.460
9.110
9.300
482,856
+0.12(+1.31%)
Sep 12, 2006
8.910
9.260
8.910
9.180
582,493
+0.23(+2.63%)
Sep 11, 2006
8.950
9.040
8.840
8.945
499,072
-0.00(-0.03%)
Sep 08, 2006
8.540
9.070
8.500
8.948
809,003
+0.43(+5.03%)
Sep 07, 2006
8.280
8.550
8.200
8.519
460,900
+0.18(+2.15%)
Sep 06, 2006
8.460
8.480
8.270
8.340
287,216
-0.14(-1.65%)
Sep 05, 2006
8.440
8.500
8.400
8.480
348,614
+0.07(+0.83%)
Sep 01, 2006
8.450
8.450
8.310
8.410
189,296
+0.03(+0.36%)
Aug 31, 2006
8.400
8.500
8.250
8.380
218,809
+0.00(+0.00%)
Aug 30, 2006
8.250
8.500
8.180
8.380
390,124
+0.12(+1.45%)
Aug 29, 2006
8.200
8.260
8.030
8.260
330,721
+0.04(+0.49%)
Aug 28, 2006
8.330
8.330
8.140
8.220
294,577
-0.08(-0.94%)
Aug 25, 2006
8.160
8.370
8.150
8.298
287,549
+0.10(+1.19%)
Aug 24, 2006
8.520
8.600
8.120
8.200
307,741
-0.18(-2.15%)
Aug 23, 2006
8.600
8.650
8.300
8.380
166,840
-0.14(-1.64%)
Aug 22, 2006
8.310
8.590
8.270
8.520
383,496
+0.18(+2.16%)
Aug 21, 2006
8.390
8.509
8.150
8.340
343,525
-0.06(-0.71%)
Aug 18, 2006
8.510
8.630
8.300
8.400
413,096
-0.13(-1.52%)
Aug 17, 2006
8.790
8.829
8.450
8.530
338,885
-0.23(-2.63%)
Aug 16, 2006
8.710
8.940
8.700
8.760
187,646
+0.09(+1.04%)
Aug 15, 2006
8.690
8.770
8.560
8.670
195,009
+0.07(+0.81%)
Aug 14, 2006
8.840
8.880
8.520
8.600
422,303
-0.18(-2.05%)
Aug 11, 2006
9.100
9.150
8.680
8.780
386,882
-0.38(-4.15%)
Aug 10, 2006
8.970
9.180
8.950
9.160
419,967
+0.15(+1.66%)
Aug 09, 2006
8.990
9.260
8.990
9.010
465,263
+0.05(+0.56%)
Aug 08, 2006
9.080
9.140
8.830
8.960
404,077
+0.10(+1.13%)
Aug 07, 2006
9.080
9.103
8.740
8.860
286,298
-0.17(-1.88%)
Aug 04, 2006
9.340
9.500
8.750
9.030
723,666
-0.29(-3.11%)
Aug 03, 2006
9.100
9.380
8.880
9.320
848,042
+0.57(+6.51%)
Aug 02, 2006
8.520
8.800
8.520
8.750
469,071
+0.15(+1.74%)
Aug 01, 2006
8.750
8.800
8.290
8.600
613,894
-0.19(-2.16%)
Jul 31, 2006
8.870
8.910
8.710
8.790
350,557
+0.09(+1.03%)
Jul 28, 2006
8.830
8.980
8.660
8.700
315,198
-0.04(-0.46%)
Jul 27, 2006
8.750
8.910
8.620
8.740
387,621
+0.07(+0.81%)
Jul 26, 2006
8.240
8.720
8.220
8.670
710,737
+0.40(+4.84%)
Jul 25, 2006
8.350
8.420
8.070
8.270
851,133
-0.10(-1.19%)
Jul 24, 2006
8.700
8.790
8.300
8.370
683,976
-0.22(-2.56%)
Jul 21, 2006
8.720
8.900
8.450
8.590
384,935
-0.15(-1.72%)
Jul 20, 2006
9.170
9.226
8.730
8.740
201,662
-0.38(-4.17%)
Jul 19, 2006
8.880
9.280
8.810
9.120
254,316
+0.21(+2.36%)
Jul 18, 2006
8.970
9.140
8.760
8.910
301,701
-0.01(-0.11%)
Jul 17, 2006
9.040
9.150
8.750
8.920
592,220
-0.24(-2.62%)
Jul 14, 2006
9.670
9.670
9.050
9.160
573,682
-0.55(-5.66%)
Jul 13, 2006
9.980
10.10
9.610
9.710
641,856
-0.35(-3.48%)
Jul 12, 2006
9.780
10.15
9.660
10.06
562,277
+0.29(+2.97%)
Jul 11, 2006
9.800
9.950
9.610
9.770
539,293
-0.10(-1.01%)
Jul 10, 2006
9.800
10.00
9.720
9.870
413,541
+0.00(+0.00%)
Jul 07, 2006
9.770
10.15
9.770
9.870
894,889
+0.34(+3.57%)
Jul 06, 2006
10.00
10.27
9.450
9.530
782,902
-0.42(-4.22%)
Jul 05, 2006
9.300
10.00
9.180
9.950
1,103,007
+0.57(+6.08%)
Jul 03, 2006
9.250
9.380
9.130
9.380
138,704
+0.10(+1.08%)
Jun 30, 2006
9.170
9.300
9.050
9.280
393,120
+0.13(+1.42%)
Jun 29, 2006
9.090
9.250
9.000
9.150
456,600
+0.20(+2.23%)
Jun 28, 2006
9.150
9.160
8.640
8.950
573,978
-0.19(-2.08%)
Jun 27, 2006
9.400
9.450
9.070
9.140
696,367
+0.07(+0.77%)
Jun 26, 2006
8.890
9.190
8.870
9.070
1,105,600
+0.31(+3.54%)
Jun 23, 2006
8.080
8.980
8.020
8.760
1,216,602
+0.66(+8.15%)
Jun 22, 2006
8.090
8.290
7.950
8.100
490,872
-0.00(-0.02%)
Jun 21, 2006
7.970
8.190
7.920
8.102
344,615
+0.15(+1.91%)
Jun 20, 2006
7.990
8.120
7.900
7.950
268,707
+0.03(+0.38%)
Jun 19, 2006
8.190
8.190
7.890
7.920
381,535
-0.22(-2.70%)
Jun 16, 2006
8.250
8.330
8.060
8.140
450,483
-0.08(-0.97%)
Jun 15, 2006
8.060
8.280
7.890
8.220
786,282
+0.30(+3.79%)
Jun 14, 2006
7.440
7.950
7.380
7.920
1,083,106
+0.45(+6.02%)
Jun 13, 2006
7.500
7.730
7.280
7.470
1,286,528
-0.40(-5.08%)
Jun 12, 2006
8.410
8.426
7.700
7.870
830,928
-0.51(-6.09%)
Jun 09, 2006
8.210
8.730
8.210
8.380
539,074
+0.05(+0.60%)
Jun 08, 2006
8.750
8.850
7.780
8.330
2,037,235
-0.50(-5.66%)
Jun 07, 2006
8.980
9.100
8.770
8.830
392,411
-0.14(-1.56%)
Jun 06, 2006
9.440
9.440
8.880
8.970
576,970
-0.46(-4.88%)
Jun 05, 2006
9.530
9.540
9.350
9.430
994,614
+0.00(+0.00%)
Jun 02, 2006
9.312
9.440
9.120
9.430
492,949
+0.34(+3.74%)
Jun 01, 2006
9.000
9.190
8.930
9.090
476,984
-0.01(-0.11%)
May 31, 2006
9.300
9.650
8.910
9.100
827,044
-0.22(-2.36%)
May 30, 2006
9.400
9.750
9.280
9.320
667,874
-0.08(-0.83%)
May 26, 2006
9.520
9.540
9.250
9.398
451,246
-0.07(-0.76%)
May 25, 2006
9.110
9.500
9.110
9.470
486,282
+0.41(+4.53%)
May 24, 2006
9.340
9.440
8.870
9.060
1,115,173
-0.26(-2.79%)
May 23, 2006
9.060
9.600
9.060
9.320
1,249,423
+0.43(+4.84%)
May 22, 2006
9.110
9.200
8.700
8.890
1,211,887
-0.41(-4.41%)
May 19, 2006
9.250
9.600
8.890
9.300
1,696,618
-0.04(-0.43%)
May 18, 2006
9.680
9.780
9.220
9.340
925,471
-0.32(-3.31%)
May 17, 2006
10.11
10.15
9.450
9.660
1,249,896
-0.45(-4.45%)
May 16, 2006
9.590
10.35
9.570
10.11
1,745,577
+0.55(+5.75%)
May 15, 2006
9.830
10.00
9.280
9.560
1,740,613
-0.49(-4.88%)
May 12, 2006
10.60
10.60
9.810
10.05
2,134,943
-0.46(-4.38%)
May 11, 2006
11.40
11.48
10.25
10.51
3,393,147
-0.82(-7.24%)
May 10, 2006
11.41
11.65
11.18
11.33
1,790,287
-0.04(-0.35%)
May 09, 2006
11.97
12.26
10.91
11.37
4,998,465
-0.40(-3.40%)
May 08, 2006
11.18
11.95
10.98
11.77
5,026,202
+1.10(+10.31%)
May 05, 2006
10.50
10.86
10.30
10.67
1,464,107
+0.23(+2.20%)
May 04, 2006
10.20
10.60
9.850
10.44
1,642,745
+0.30(+2.96%)
May 03, 2006
10.39
10.74
9.800
10.14
2,465,458
-0.39(-3.70%)
May 02, 2006
10.20
10.70
9.830
10.53
2,598,166
+0.53(+5.30%)
May 01, 2006
10.28
10.65
9.800
10.00
1,369,399
-0.19(-1.86%)
Apr 28, 2006
9.950
10.25
9.730
10.19
815,800
+0.24(+2.41%)
Apr 27, 2006
9.940
10.04
9.620
9.950
1,225,867
-0.05(-0.50%)
Apr 26, 2006
10.16
10.36
9.800
10.00
1,301,832
-0.25(-2.44%)
Apr 25, 2006
10.25
10.74
10.10
10.25
2,575,626
+0.12(+1.18%)
Apr 24, 2006
9.640
10.19
9.350
10.13
1,967,226
+0.64(+6.74%)
Apr 21, 2006
9.100
9.600
9.060
9.490
964,527
+0.44(+4.86%)
Apr 20, 2006
9.210
9.580
8.760
9.050
1,375,201
-0.10(-1.09%)
Apr 19, 2006
8.420
9.250
8.360
9.150
1,932,700
+0.79(+9.45%)
Apr 18, 2006
8.320
8.410
8.200
8.360
1,114,780
+0.22(+2.70%)
Apr 17, 2006
8.250
8.400
8.110
8.140
1,512,679
-0.19(-2.28%)
Apr 13, 2006
8.090
8.370
7.970
8.330
850,366
+0.37(+4.65%)
Apr 12, 2006
7.990
8.100
7.830
7.960
548,086
-0.03(-0.38%)
Apr 11, 2006
8.100
8.450
7.960
7.990
1,618,472
-0.03(-0.37%)
Apr 10, 2006
8.400
8.490
8.010
8.020
879,304
-0.31(-3.72%)
Apr 07, 2006
8.430
8.550
8.230
8.330
756,464
-0.07(-0.83%)
Apr 06, 2006
8.550
8.670
8.350
8.400
1,160,309
-0.05(-0.59%)
Apr 05, 2006
8.610
8.690
8.330
8.450
1,075,524
-0.10(-1.17%)
Apr 04, 2006
8.740
8.850
8.430
8.550
974,659
-0.05(-0.58%)
Apr 03, 2006
8.740
8.980
8.480
8.600
919,057
-0.01(-0.12%)
Mar 31, 2006
8.270
8.740
8.190
8.610
1,057,079
+0.34(+4.11%)
Mar 30, 2006
8.360
8.420
8.160
8.270
411,946
-0.10(-1.19%)
Mar 29, 2006
8.400
8.460
8.180
8.370
1,493,150
+0.01(+0.12%)
Mar 28, 2006
8.490
8.570
8.260
8.360
617,029
-0.03(-0.36%)
Mar 27, 2006
8.350
8.690
8.250
8.390
1,645,451
+0.15(+1.82%)
Mar 24, 2006
8.340
8.390
8.150
8.240
701,121
-0.16(-1.90%)
Mar 23, 2006
8.440
8.520
8.100
8.400
773,700
-0.01(-0.12%)
Mar 22, 2006
8.110
8.410
7.920
8.410
2,067,400
+0.40(+4.99%)
Mar 21, 2006
7.660
8.300
7.650
8.010
3,047,392
+0.43(+5.67%)
Mar 20, 2006
7.660
7.900
7.400
7.580
365,577
-0.10(-1.30%)
Mar 17, 2006
7.810
7.860
7.600
7.680
366,328
-0.13(-1.66%)
Mar 16, 2006
8.010
8.400
7.760
7.810
578,121
-0.13(-1.64%)
Mar 15, 2006
7.720
8.120
7.600
7.940
904,697
+0.18(+2.32%)
Mar 14, 2006
7.500
7.760
7.440
7.760
317,251
+0.21(+2.78%)
Mar 13, 2006
7.450
7.578
7.370
7.550
196,580
+0.16(+2.14%)
Mar 10, 2006
7.430
7.490
7.280
7.392
128,857
+0.04(+0.57%)
Mar 09, 2006
7.400
7.450
7.290
7.350
146,623
+0.01(+0.14%)
Mar 08, 2006
7.210
7.430
7.200
7.340
290,792
+0.10(+1.38%)
Mar 07, 2006
7.500
7.583
7.210
7.240
329,048
-0.28(-3.72%)
Mar 06, 2006
7.670
7.790
7.470
7.520
331,256
-0.11(-1.44%)
Mar 03, 2006
7.790
7.850
7.510
7.630
378,161
-0.15(-1.93%)
Mar 02, 2006
7.570
7.880
7.560
7.780
504,525
+0.29(+3.87%)
Mar 01, 2006
7.500
7.670
7.430
7.490
309,615
-0.04(-0.53%)
Feb 28, 2006
7.790
7.940
7.470
7.530
412,506
-0.26(-3.34%)
Feb 27, 2006
7.600
7.950
7.580
7.790
749,637
+0.19(+2.50%)
Feb 24, 2006
7.580
7.750
7.500
7.600
482,522
-0.02(-0.26%)
Feb 23, 2006
7.200
7.650
7.040
7.620
1,656,527
+0.49(+6.87%)
Feb 22, 2006
7.080
7.220
6.950
7.130
644,780
+0.09(+1.28%)
Feb 21, 2006
6.750
7.050
6.680
7.040
425,744
+0.28(+4.14%)
Feb 17, 2006
6.850
6.850
6.710
6.760
153,587
-0.12(-1.74%)
Feb 16, 2006
6.910
6.920
6.780
6.880
232,800
+0.02(+0.29%)
Feb 15, 2006
6.720
6.870
6.710
6.860
229,245
+0.18(+2.69%)
Feb 14, 2006
6.650
6.751
6.600
6.680
288,658
+0.05(+0.69%)
Feb 13, 2006
6.930
7.000
6.630
6.634
247,004
-0.27(-3.86%)
Feb 10, 2006
6.980
7.020
6.800
6.900
335,206
-0.03(-0.43%)
Feb 09, 2006
7.000
7.100
6.880
6.930
358,033
-0.09(-1.28%)
Feb 08, 2006
7.050
7.190
6.910
7.020
281,851
+0.03(+0.43%)
Feb 07, 2006
7.200
7.200
6.900
6.990
444,853
-0.21(-2.92%)
Feb 06, 2006
7.135
7.210
7.080
7.200
428,607
+0.11(+1.55%)
Feb 03, 2006
6.900
7.150
6.760
7.090
454,787
+0.09(+1.29%)
Feb 02, 2006
7.100
7.200
6.950
7.000
462,732
-0.15(-2.10%)
Feb 01, 2006
7.130
7.200
6.810
7.150
650,346
-0.05(-0.69%)
Jan 31, 2006
7.450
7.450
6.900
7.200
1,719,744
+0.25(+3.60%)
Jan 30, 2006
6.660
7.050
6.650
6.950
719,432
+0.29(+4.35%)
Jan 27, 2006
6.750
6.920
6.650
6.660
215,924
-0.12(-1.77%)
Jan 26, 2006
6.590
6.800
6.510
6.780
268,643
+0.23(+3.51%)
Jan 25, 2006
6.650
6.650
6.350
6.550
418,079
+0.10(+1.55%)
Jan 24, 2006
6.680
6.850
6.220
6.450
852,005
-0.21(-3.15%)
Jan 23, 2006
6.900
6.950
6.650
6.660
827,955
-0.37(-5.26%)
Jan 20, 2006
6.880
7.180
6.820
7.030
876,495
+0.17(+2.48%)
Jan 19, 2006
6.620
7.200
6.590
6.860
1,034,226
+0.27(+4.10%)
Jan 18, 2006
6.250
6.620
5.950
6.590
708,387
+0.45(+7.33%)
Jan 17, 2006
6.030
6.190
5.960
6.140
443,275
+0.11(+1.82%)
Jan 13, 2006
6.120
6.120
6.020
6.030
357,311
-0.09(-1.47%)
Jan 12, 2006
6.110
6.130
6.000
6.120
255,500
+0.04(+0.66%)
Jan 11, 2006
6.080
6.190
5.950
6.080
557,100
-0.03(-0.49%)
Jan 10, 2006
5.570
6.220
5.570
6.110
1,496,513
+0.80(+15.07%)
Jan 09, 2006
5.350
5.430
5.300
5.310
102,191
+0.00(+0.00%)
Jan 06, 2006
5.370
5.380
5.280
5.310
185,042
-0.07(-1.30%)
Jan 05, 2006
5.370
5.440
5.340
5.380
194,116
+0.02(+0.37%)
Jan 04, 2006
5.420
5.487
5.270
5.360
215,390
-0.04(-0.74%)
Jan 03, 2006
5.340
5.420
5.270
5.400
251,242
+0.14(+2.66%)
Dec 30, 2005
5.240
5.340
5.150
5.260
263,706
-0.03(-0.57%)
Dec 29, 2005
5.210
5.300
5.210
5.290
163,308
+0.06(+1.15%)
Dec 28, 2005
5.060
5.260
4.920
5.230
271,300
+0.17(+3.36%)
Dec 27, 2005
5.240
5.300
5.030
5.060
212,000
-0.17(-3.25%)
Dec 23, 2005
5.320
5.370
5.220
5.230
344,444
-0.13(-2.43%)
Dec 22, 2005
5.470
5.510
5.230
5.360
388,914
-0.12(-2.19%)
Dec 21, 2005
5.500
5.530
5.470
5.480
153,232
-0.02(-0.36%)
Dec 20, 2005
5.480
5.510
5.450
5.500
182,034
+0.02(+0.36%)
Dec 19, 2005
5.500
5.550
5.420
5.480
255,787
-0.03(-0.54%)
Dec 16, 2005
5.530
5.580
5.470
5.510
212,226
-0.08(-1.43%)
Dec 15, 2005
5.650
5.650
5.510
5.590
164,033
-0.01(-0.18%)
Dec 14, 2005
5.420
5.601
5.370
5.600
272,102
+0.09(+1.63%)
Dec 13, 2005
5.600
5.600
5.460
5.510
123,813
-0.03(-0.54%)
Dec 12, 2005
5.740
5.740
5.440
5.540
205,876
-0.13(-2.29%)
Dec 09, 2005
5.470
5.740
5.470
5.670
340,165
+0.16(+2.90%)
Dec 08, 2005
5.520
5.590
5.430
5.510
191,004
+0.01(+0.18%)
Dec 07, 2005
5.410
5.510
5.360
5.500
163,243
+0.08(+1.48%)
Dec 06, 2005
5.320
5.480
5.300
5.420
320,315
+0.05(+0.93%)
Dec 05, 2005
5.380
5.460
5.320
5.370
208,381
-0.06(-1.10%)
Dec 02, 2005
5.460
5.480
5.340
5.430
167,506
+0.03(+0.56%)
Dec 01, 2005
5.400
5.470
5.310
5.400
200,209
+0.00(+0.00%)
Nov 30, 2005
5.400
5.450
5.360
5.400
193,318
+0.00(+0.00%)
Nov 29, 2005
5.400
5.420
5.310
5.400
174,004
+0.01(+0.19%)
Nov 28, 2005
5.370
5.450
5.210
5.390
252,895
-0.01(-0.19%)
Nov 25, 2005
5.570
5.570
5.370
5.400
171,296
-0.12(-2.17%)
Nov 23, 2005
5.300
5.580
5.070
5.520
538,442
+0.21(+3.95%)
Nov 22, 2005
5.180
5.320
5.150
5.310
428,038
+0.13(+2.51%)
Nov 21, 2005
5.040
5.230
5.040
5.180
226,296
+0.06(+1.17%)
Nov 18, 2005
5.110
5.200
5.060
5.120
146,458
+0.02(+0.39%)
Nov 17, 2005
4.990
5.160
4.990
5.100
358,942
+0.09(+1.80%)
Nov 16, 2005
4.880
5.020
4.790
5.010
252,496
+0.14(+2.87%)
Nov 15, 2005
4.800
4.900
4.740
4.870
250,380
+0.06(+1.25%)
Nov 14, 2005
4.900
4.960
4.810
4.810
147,281
-0.11(-2.24%)
Nov 11, 2005
4.820
4.960
4.720
4.920
323,125
+0.21(+4.46%)
Nov 10, 2005
4.860
4.870
4.700
4.710
201,521
-0.17(-3.48%)
Nov 09, 2005
4.920
4.920
4.820
4.880
167,991
+0.01(+0.21%)
Nov 08, 2005
5.000
5.070
4.840
4.870
219,983
-0.13(-2.60%)
Nov 07, 2005
4.970
5.100
4.950
5.000
232,405
+0.00(+0.00%)
Nov 04, 2005
4.900
5.040
4.800
5.000
410,671
+0.07(+1.42%)
Nov 03, 2005
4.900
5.060
4.810
4.930
1,233,715
-0.37(-6.98%)
Nov 02, 2005
5.170
5.310
5.140
5.300
570,908
+0.16(+3.11%)
Nov 01, 2005
4.900
5.240
4.900
5.140
474,181
+0.20(+4.05%)
Oct 31, 2005
5.210
5.260
4.930
4.940
442,984
-0.18(-3.52%)
Oct 28, 2005
5.190
5.190
4.950
5.120
511,864
+0.33(+6.89%)
Oct 27, 2005
4.850
4.860
4.750
4.790
129,211
+0.00(+0.00%)
Oct 26, 2005
4.970
4.970
4.720
4.790
204,749
-0.11(-2.24%)
Oct 25, 2005
5.000
5.050
4.810
4.900
161,413
-0.06(-1.21%)
Oct 24, 2005
4.750
5.000
4.750
4.960
609,909
+0.13(+2.69%)
Oct 21, 2005
4.710
4.940
4.660
4.830
442,796
+0.10(+2.11%)
Oct 20, 2005
4.740
4.840
4.700
4.730
374,300
-0.04(-0.84%)
Oct 19, 2005
4.600
4.880
4.550
4.770
556,122
+0.17(+3.70%)
Oct 18, 2005
4.550
4.650
4.520
4.600
411,482
+0.07(+1.55%)
Oct 17, 2005
4.690
4.690
4.500
4.530
262,067
-0.08(-1.74%)
Oct 14, 2005
4.610
4.690
4.570
4.610
268,559
+0.01(+0.22%)
Oct 13, 2005
4.640
4.720
4.540
4.600
276,673
-0.03(-0.65%)
Oct 12, 2005
4.700
4.840
4.630
4.630
449,493
-0.10(-2.11%)
Oct 11, 2005
4.630
4.760
4.620
4.730
295,958
+0.17(+3.73%)
Oct 10, 2005
4.530
4.710
4.530
4.560
321,401
+0.05(+1.11%)
Oct 07, 2005
4.720
4.720
4.430
4.510
439,841
-0.03(-0.66%)
Oct 06, 2005
4.810
4.810
4.490
4.540
596,427
-0.14(-2.99%)
Oct 05, 2005
4.660
4.730
4.570
4.680
307,175
+0.02(+0.43%)
Oct 04, 2005
4.790
4.810
4.660
4.660
310,425
-0.13(-2.71%)
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
.