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 (%)
Sep 30, 2008
6.000
6.330
5.250
6.160
494,706
+0.14(+2.33%)
Sep 29, 2008
6.490
6.600
5.930
6.020
638,212
-0.61(-9.20%)
Sep 26, 2008
6.500
6.640
6.170
6.630
220,102
+0.02(+0.30%)
Sep 25, 2008
6.410
6.660
6.200
6.610
745,054
+0.18(+2.80%)
Sep 24, 2008
6.390
6.510
6.207
6.430
497,975
+0.11(+1.74%)
Sep 23, 2008
6.410
6.480
6.270
6.320
202,071
-0.13(-2.02%)
Sep 22, 2008
6.460
6.550
6.350
6.450
205,569
-0.06(-0.92%)
Sep 19, 2008
6.500
6.920
6.330
6.510
580,813
+0.28(+4.49%)
Sep 18, 2008
5.800
6.540
5.700
6.230
773,365
+0.46(+7.97%)
Sep 17, 2008
5.740
5.990
5.660
5.770
286,094
-0.08(-1.37%)
Sep 16, 2008
5.830
5.980
5.720
5.850
595,428
-0.07(-1.18%)
Sep 15, 2008
5.910
5.950
5.800
5.920
370,976
-0.07(-1.17%)
Sep 12, 2008
5.860
6.080
5.530
5.990
383,955
+0.17(+2.92%)
Sep 11, 2008
5.680
5.860
5.500
5.820
338,420
+0.14(+2.46%)
Sep 10, 2008
6.100
6.110
5.590
5.680
454,064
-0.43(-7.04%)
Sep 09, 2008
6.440
6.440
6.100
6.110
418,850
-0.30(-4.68%)
Sep 08, 2008
6.670
6.770
6.300
6.410
527,516
-0.22(-3.32%)
Sep 05, 2008
6.870
6.950
6.550
6.630
237,827
-0.24(-3.49%)
Sep 04, 2008
7.150
7.150
6.860
6.870
557,048
-0.18(-2.55%)
Sep 03, 2008
7.100
7.100
6.860
7.050
792,951
+0.01(+0.14%)
Sep 02, 2008
6.720
7.090
6.610
7.040
537,781
+0.38(+5.71%)
Aug 29, 2008
6.820
6.890
6.550
6.660
146,955
-0.22(-3.20%)
Aug 28, 2008
6.560
6.890
6.450
6.880
388,980
+0.40(+6.17%)
Aug 27, 2008
6.420
6.590
6.420
6.480
111,348
+0.03(+0.47%)
Aug 26, 2008
6.500
6.690
6.340
6.450
291,892
-0.07(-1.07%)
Aug 25, 2008
6.520
6.770
6.440
6.520
234,319
+0.01(+0.15%)
Aug 22, 2008
6.550
6.610
6.390
6.510
554,333
-0.03(-0.46%)
Aug 21, 2008
6.300
6.620
6.250
6.540
436,086
+0.16(+2.51%)
Aug 20, 2008
6.310
6.450
6.240
6.380
335,659
+0.04(+0.63%)
Aug 19, 2008
6.080
6.350
6.020
6.340
364,734
+0.23(+3.76%)
Aug 18, 2008
6.370
6.421
6.100
6.110
284,684
-0.22(-3.48%)
Aug 15, 2008
6.370
6.500
6.180
6.330
338,499
-0.06(-0.94%)
Aug 14, 2008
6.130
6.490
6.070
6.390
335,019
+0.27(+4.41%)
Aug 13, 2008
5.670
6.270
5.570
6.120
589,582
+0.43(+7.56%)
Aug 12, 2008
5.880
5.890
5.600
5.690
396,036
-0.24(-4.05%)
Aug 11, 2008
5.280
6.090
5.220
5.930
844,072
+0.81(+15.82%)
Aug 08, 2008
5.010
5.140
5.000
5.120
239,809
+0.12(+2.40%)
Aug 07, 2008
5.140
5.180
5.000
5.000
274,842
-0.12(-2.34%)
Aug 06, 2008
5.010
5.260
5.010
5.120
391,192
+0.02(+0.39%)
Aug 05, 2008
5.050
5.170
5.030
5.100
378,639
+0.05(+0.99%)
Aug 04, 2008
5.160
5.280
5.050
5.050
115,263
-0.15(-2.88%)
Aug 01, 2008
5.280
5.340
5.160
5.200
142,129
-0.11(-2.07%)
Jul 31, 2008
5.370
5.450
5.240
5.310
379,424
-0.03(-0.56%)
Jul 30, 2008
5.340
5.350
5.200
5.340
521,693
+0.27(+5.33%)
Jul 29, 2008
5.070
5.320
4.970
5.070
551,621
+0.10(+2.01%)
Jul 28, 2008
4.950
5.070
4.870
4.970
301,832
-0.02(-0.40%)
Jul 25, 2008
5.220
5.290
4.960
4.990
440,240
-0.23(-4.41%)
Jul 24, 2008
5.400
5.410
5.160
5.220
414,453
-0.23(-4.22%)
Jul 23, 2008
5.440
5.490
5.330
5.450
1,082,024
+0.08(+1.49%)
Jul 22, 2008
5.330
5.490
5.280
5.370
361,819
-0.03(-0.56%)
Jul 21, 2008
5.400
5.480
5.380
5.400
205,474
+0.05(+0.93%)
Jul 18, 2008
5.330
5.600
5.330
5.350
613,948
+0.05(+0.94%)
Jul 17, 2008
5.320
5.500
5.250
5.300
339,076
-0.03(-0.56%)
Jul 16, 2008
5.350
5.440
5.260
5.330
317,594
+0.03(+0.57%)
Jul 15, 2008
5.350
5.360
5.160
5.300
305,381
+0.00(+0.00%)
Jul 14, 2008
5.250
5.440
5.250
5.300
182,358
+0.05(+0.95%)
Jul 11, 2008
5.410
5.470
5.250
5.250
273,443
-0.15(-2.78%)
Jul 10, 2008
5.500
5.600
5.370
5.400
155,274
-0.14(-2.53%)
Jul 09, 2008
5.150
5.930
5.150
5.540
701,557
+0.39(+7.57%)
Jul 08, 2008
5.290
5.290
5.100
5.150
383,825
-0.10(-1.90%)
Jul 07, 2008
5.300
5.300
5.145
5.250
300,214
-0.03(-0.47%)
Jul 04, 2008
5.190
5.400
5.110
5.275
215,883
+0.00(+0.00%)
Jul 03, 2008
5.190
5.400
5.110
5.275
215,883
+0.03(+0.48%)
Jul 02, 2008
5.300
5.300
5.110
5.250
189,896
+0.00(+0.00%)
Jul 01, 2008
5.160
5.480
5.000
5.250
491,118
+0.06(+1.16%)
Jun 30, 2008
5.150
5.440
5.040
5.190
852,360
+0.02(+0.39%)
Jun 27, 2008
5.950
6.000
4.730
5.170
2,242,737
-1.31(-20.22%)
Jun 26, 2008
6.780
6.930
6.465
6.480
204,105
-0.51(-7.30%)
Jun 25, 2008
6.980
7.060
6.710
6.990
586,745
-0.01(-0.14%)
Jun 24, 2008
6.930
7.030
6.900
7.000
452,885
-0.08(-1.13%)
Jun 23, 2008
6.980
7.200
6.860
7.080
351,002
+0.09(+1.29%)
Jun 20, 2008
7.060
7.070
6.902
6.990
376,493
-0.07(-0.99%)
Jun 19, 2008
6.960
7.070
6.860
7.060
225,640
+0.12(+1.73%)
Jun 18, 2008
7.080
7.080
6.850
6.940
259,305
-0.13(-1.84%)
Jun 17, 2008
7.150
7.210
7.010
7.070
220,784
-0.10(-1.39%)
Jun 16, 2008
7.150
7.200
7.000
7.170
197,967
-0.03(-0.42%)
Jun 13, 2008
7.010
7.200
6.910
7.200
203,619
+0.19(+2.71%)
Jun 12, 2008
7.040
7.090
7.000
7.010
185,016
-0.10(-1.41%)
Jun 11, 2008
6.980
7.170
6.955
7.110
451,680
+0.10(+1.43%)
Jun 10, 2008
6.910
7.100
6.850
7.010
318,453
-0.08(-1.13%)
Jun 09, 2008
7.490
7.540
6.990
7.090
353,988
-0.38(-5.09%)
Jun 06, 2008
7.600
7.710
7.370
7.470
425,428
-0.07(-0.93%)
Jun 05, 2008
7.720
7.720
7.330
7.540
455,665
-0.11(-1.44%)
Jun 04, 2008
6.570
7.720
6.570
7.650
2,221,820
+1.03(+15.56%)
Jun 03, 2008
6.530
6.650
6.410
6.620
392,938
+0.08(+1.22%)
Jun 02, 2008
6.640
6.640
6.370
6.540
332,070
-0.08(-1.21%)
May 30, 2008
6.510
6.730
6.500
6.620
636,464
+0.08(+1.22%)
May 29, 2008
6.290
6.580
6.240
6.540
645,305
+0.17(+2.67%)
May 28, 2008
6.320
6.400
6.200
6.370
168,858
+0.10(+1.59%)
May 27, 2008
6.120
6.390
6.030
6.270
236,582
+0.19(+3.12%)
May 26, 2008
6.180
6.190
6.030
6.080
164,675
+0.00(+0.00%)
May 23, 2008
6.180
6.190
6.030
6.080
164,675
-0.15(-2.41%)
May 22, 2008
6.180
6.280
6.150
6.230
116,364
+0.03(+0.48%)
May 21, 2008
6.510
6.510
6.170
6.200
359,681
-0.27(-4.17%)
May 20, 2008
6.410
6.850
6.260
6.470
800,482
+0.10(+1.57%)
May 19, 2008
6.040
6.400
6.010
6.370
351,263
+0.33(+5.46%)
May 16, 2008
6.030
6.120
5.930
6.040
227,551
+0.06(+1.00%)
May 15, 2008
6.110
6.280
5.920
5.980
441,159
-0.03(-0.50%)
May 14, 2008
5.790
6.090
5.770
6.010
466,087
+0.19(+3.26%)
May 13, 2008
5.720
5.890
5.620
5.820
412,001
+0.13(+2.28%)
May 12, 2008
5.750
5.870
5.632
5.690
133,446
-0.02(-0.35%)
May 09, 2008
5.630
5.750
5.510
5.710
311,351
+0.01(+0.18%)
May 08, 2008
5.730
5.740
5.510
5.700
279,616
+0.01(+0.18%)
May 07, 2008
5.630
5.760
5.540
5.690
243,593
+0.04(+0.71%)
May 06, 2008
5.680
5.700
5.460
5.650
235,904
-0.03(-0.53%)
May 05, 2008
5.560
5.880
5.550
5.680
378,103
+0.20(+3.65%)
May 02, 2008
5.730
5.740
5.430
5.480
221,468
-0.18(-3.18%)
May 01, 2008
5.490
5.760
5.460
5.660
293,910
+0.13(+2.35%)
Apr 30, 2008
5.570
5.670
5.431
5.530
250,660
+0.08(+1.47%)
Apr 29, 2008
5.390
5.460
5.320
5.450
359,353
+0.02(+0.37%)
Apr 28, 2008
5.380
5.450
5.350
5.430
207,958
+0.08(+1.50%)
Apr 25, 2008
5.150
5.380
5.150
5.350
254,431
+0.24(+4.70%)
Apr 24, 2008
5.020
5.190
4.960
5.110
455,015
+0.10(+2.00%)
Apr 23, 2008
5.200
5.270
5.000
5.010
640,891
-0.18(-3.47%)
Apr 22, 2008
5.400
5.440
5.160
5.190
199,164
-0.22(-4.07%)
Apr 21, 2008
5.150
5.460
5.130
5.410
594,135
+0.28(+5.46%)
Apr 18, 2008
5.230
5.310
5.010
5.130
803,156
+0.06(+1.18%)
Apr 17, 2008
5.010
5.280
5.010
5.070
324,524
+0.01(+0.20%)
Apr 16, 2008
5.020
5.120
5.000
5.060
387,691
+0.07(+1.40%)
Apr 15, 2008
5.000
5.030
4.980
4.990
212,418
-0.01(-0.20%)
Apr 14, 2008
5.030
5.100
4.930
5.000
280,029
-0.06(-1.19%)
Apr 11, 2008
5.000
5.200
4.900
5.060
585,008
-0.01(-0.20%)
Apr 10, 2008
5.000
5.120
4.910
5.070
740,790
+0.05(+1.00%)
Apr 09, 2008
4.980
5.130
4.950
5.020
447,319
+0.08(+1.62%)
Apr 08, 2008
4.850
5.050
4.810
4.940
383,602
+0.09(+1.86%)
Apr 07, 2008
5.000
5.020
4.830
4.850
326,669
-0.16(-3.19%)
Apr 04, 2008
4.980
5.020
4.790
5.010
557,683
+0.02(+0.40%)
Apr 03, 2008
5.100
5.170
4.850
4.990
442,269
-0.05(-0.99%)
Apr 02, 2008
5.240
5.320
4.800
5.040
537,757
-0.17(-3.26%)
Apr 01, 2008
5.140
5.390
4.990
5.210
937,025
+0.11(+2.16%)
Mar 31, 2008
5.080
5.170
5.000
5.100
341,661
+0.00(+0.00%)
Mar 28, 2008
5.420
5.420
5.060
5.100
609,094
-0.31(-5.73%)
Mar 27, 2008
5.700
5.740
5.350
5.410
456,662
-0.29(-5.09%)
Mar 26, 2008
5.300
5.930
5.260
5.700
579,487
+0.45(+8.57%)
Mar 25, 2008
4.890
5.360
4.890
5.250
286,965
+0.39(+8.02%)
Mar 24, 2008
4.840
5.050
4.740
4.860
431,781
+0.06(+1.25%)
Mar 21, 2008
4.890
4.900
4.650
4.800
323,687
+0.00(+0.00%)
Mar 20, 2008
4.890
4.900
4.650
4.800
323,687
-0.09(-1.84%)
Mar 19, 2008
4.840
5.090
4.780
4.890
402,625
+0.02(+0.41%)
Mar 18, 2008
4.730
4.900
4.560
4.870
268,991
+0.20(+4.28%)
Mar 17, 2008
4.800
4.860
4.640
4.670
277,065
-0.26(-5.27%)
Mar 14, 2008
5.050
5.050
4.750
4.930
673,347
-0.06(-1.20%)
Mar 13, 2008
4.980
5.120
4.900
4.990
373,925
-0.11(-2.16%)
Mar 12, 2008
5.250
5.310
4.980
5.100
394,350
-0.09(-1.73%)
Mar 11, 2008
5.050
5.240
4.950
5.190
594,611
+0.21(+4.22%)
Mar 10, 2008
5.000
5.130
4.830
4.980
402,018
-0.04(-0.80%)
Mar 07, 2008
5.160
5.160
4.820
5.020
1,134,941
-0.22(-4.20%)
Mar 06, 2008
5.500
5.560
5.150
5.240
622,561
-0.30(-5.42%)
Mar 05, 2008
5.580
5.720
5.500
5.540
477,406
-0.05(-0.89%)
Mar 04, 2008
5.940
6.010
5.500
5.590
633,849
-0.43(-7.14%)
Mar 03, 2008
6.040
6.050
5.880
6.020
304,245
-0.05(-0.82%)
Feb 29, 2008
6.060
6.150
6.010
6.070
247,573
-0.08(-1.30%)
Feb 28, 2008
6.140
6.310
6.130
6.150
293,029
-0.10(-1.60%)
Feb 27, 2008
6.210
6.360
6.100
6.250
299,135
-0.02(-0.32%)
Feb 26, 2008
6.200
6.310
6.040
6.270
505,506
-0.01(-0.16%)
Feb 25, 2008
6.130
6.300
6.120
6.280
330,265
+0.11(+1.78%)
Feb 22, 2008
6.290
6.410
6.000
6.170
481,313
-0.03(-0.48%)
Feb 21, 2008
6.400
6.400
6.000
6.200
466,491
-0.09(-1.43%)
Feb 20, 2008
6.430
6.430
6.200
6.290
290,240
-0.13(-2.02%)
Feb 19, 2008
6.200
6.620
6.170
6.420
520,107
+0.25(+4.05%)
Feb 18, 2008
6.240
6.240
6.110
6.170
347,618
+0.00(+0.00%)
Feb 15, 2008
6.240
6.240
6.110
6.170
347,618
-0.09(-1.44%)
Feb 14, 2008
6.530
6.530
6.190
6.260
418,470
-0.23(-3.54%)
Feb 13, 2008
6.400
6.490
6.330
6.490
253,943
+0.17(+2.69%)
Feb 12, 2008
6.280
6.490
6.260
6.320
366,335
+0.05(+0.80%)
Feb 11, 2008
6.170
6.320
6.150
6.270
550,006
+0.10(+1.62%)
Feb 08, 2008
6.260
6.340
6.100
6.170
311,226
-0.09(-1.44%)
Feb 07, 2008
6.150
6.270
5.890
6.260
742,939
+0.05(+0.81%)
Feb 06, 2008
6.350
6.430
6.060
6.210
794,840
-0.16(-2.51%)
Feb 05, 2008
6.300
6.540
6.120
6.370
1,481,105
+0.03(+0.47%)
Feb 04, 2008
5.830
6.490
5.700
6.340
2,857,531
+0.74(+13.21%)
Feb 01, 2008
5.450
5.670
5.330
5.600
1,880,126
+0.15(+2.75%)
Jan 31, 2008
5.410
5.520
5.360
5.450
1,059,342
-0.01(-0.18%)
Jan 30, 2008
5.400
5.520
5.320
5.460
995,229
+0.00(+0.00%)
Jan 29, 2008
5.760
5.820
5.240
5.460
2,470,205
-0.30(-5.21%)
Jan 28, 2008
5.910
5.990
5.610
5.760
4,241,896
-0.29(-4.79%)
Jan 25, 2008
6.970
7.000
5.500
6.050
11,488,309
-3.51(-36.72%)
Jan 24, 2008
8.960
9.620
8.950
9.560
1,190,800
+0.61(+6.82%)
Jan 23, 2008
8.780
9.080
8.470
8.950
1,393,903
-0.10(-1.10%)
Jan 22, 2008
9.220
9.490
8.670
9.050
1,673,638
-0.81(-8.22%)
Jan 21, 2008
10.67
10.86
9.785
9.860
1,162,809
+0.00(+0.00%)
Jan 18, 2008
10.67
10.86
9.785
9.860
1,162,809
-0.79(-7.42%)
Jan 17, 2008
10.68
10.80
10.60
10.65
799,061
+0.00(+0.00%)
Jan 16, 2008
11.12
11.15
10.48
10.65
1,024,964
-0.59(-5.25%)
Jan 15, 2008
11.69
11.76
11.20
11.24
514,609
-0.60(-5.07%)
Jan 14, 2008
11.93
12.09
11.78
11.84
264,608
-0.09(-0.75%)
Jan 11, 2008
11.90
12.10
11.69
11.93
407,363
+0.01(+0.08%)
Jan 10, 2008
11.81
12.00
11.49
11.92
737,303
+0.08(+0.68%)
Jan 09, 2008
12.24
12.34
11.78
11.84
811,905
-0.45(-3.66%)
Jan 08, 2008
12.68
12.93
12.28
12.29
431,941
-0.37(-2.92%)
Jan 07, 2008
12.60
12.93
12.42
12.66
396,338
+0.05(+0.40%)
Jan 04, 2008
12.51
12.69
12.25
12.61
523,746
-0.07(-0.55%)
Jan 03, 2008
12.90
13.05
12.61
12.68
180,167
-0.11(-0.86%)
Jan 02, 2008
13.25
13.25
12.69
12.79
759,344
-0.56(-4.19%)
Jan 01, 2008
13.05
13.35
12.75
13.35
852,005
+0.00(+0.00%)
Dec 31, 2007
13.05
13.35
12.75
13.35
852,005
+0.09(+0.68%)
Dec 28, 2007
13.03
13.26
12.88
13.26
489,426
+0.35(+2.71%)
Dec 27, 2007
12.94
13.44
12.75
12.91
572,331
-0.03(-0.23%)
Dec 26, 2007
12.93
13.12
12.77
12.94
380,418
-0.12(-0.92%)
Dec 24, 2007
12.60
13.20
12.60
13.06
284,411
+0.47(+3.73%)
Dec 21, 2007
12.31
12.81
12.27
12.59
722,823
+0.41(+3.37%)
Dec 20, 2007
12.11
12.25
12.03
12.18
1,350,291
+0.24(+2.01%)
Dec 19, 2007
11.69
12.35
11.69
11.94
807,194
+0.16(+1.36%)
Dec 18, 2007
12.10
12.13
11.11
11.78
1,440,571
-0.31(-2.56%)
Dec 17, 2007
12.95
12.95
11.95
12.09
667,699
-0.97(-7.43%)
Dec 14, 2007
13.00
13.49
12.73
13.06
735,288
+0.16(+1.24%)
Dec 13, 2007
13.15
13.24
12.86
12.90
325,517
-0.23(-1.75%)
Dec 12, 2007
13.03
13.36
12.94
13.13
362,618
+0.17(+1.31%)
Dec 11, 2007
13.60
13.67
12.73
12.96
467,239
-0.64(-4.71%)
Dec 10, 2007
13.40
13.70
13.34
13.60
442,703
+0.11(+0.82%)
Dec 07, 2007
13.75
13.91
13.37
13.49
308,273
-0.26(-1.89%)
Dec 06, 2007
13.58
13.82
13.11
13.75
225,208
+0.17(+1.25%)
Dec 05, 2007
13.47
13.72
13.33
13.58
269,720
+0.33(+2.49%)
Dec 04, 2007
13.50
13.51
12.86
13.25
1,143,047
-1.01(-7.08%)
Dec 03, 2007
14.35
14.43
13.99
14.26
144,053
-0.05(-0.35%)
Nov 30, 2007
14.44
14.53
14.15
14.31
331,867
+0.08(+0.56%)
Nov 29, 2007
13.93
14.28
13.82
14.23
273,374
+0.34(+2.45%)
Nov 28, 2007
13.55
14.05
13.50
13.89
449,292
+0.47(+3.50%)
Nov 27, 2007
13.06
13.43
13.02
13.42
307,597
+0.39(+2.99%)
Nov 26, 2007
13.39
13.48
13.03
13.03
166,215
-0.32(-2.40%)
Nov 23, 2007
13.25
13.40
13.11
13.35
66,884
+0.16(+1.21%)
Nov 21, 2007
13.31
13.40
12.93
13.19
388,274
-0.25(-1.86%)
Nov 20, 2007
13.77
13.77
13.23
13.44
206,617
-0.01(-0.07%)
Nov 19, 2007
13.72
13.89
13.37
13.45
416,754
-0.29(-2.11%)
Nov 16, 2007
14.03
14.08
13.42
13.74
449,943
-0.28(-2.00%)
Nov 15, 2007
13.93
14.39
13.86
14.02
503,928
+0.09(+0.65%)
Nov 14, 2007
13.69
14.12
13.69
13.93
351,950
+0.28(+2.05%)
Nov 13, 2007
13.21
13.67
13.21
13.65
470,213
+0.53(+4.04%)
Nov 12, 2007
14.00
14.14
13.02
13.12
806,996
-0.92(-6.55%)
Nov 09, 2007
14.01
14.14
13.75
14.04
376,518
-0.01(-0.07%)
Nov 08, 2007
13.55
14.09
13.32
14.05
423,121
+0.40(+2.93%)
Nov 07, 2007
13.17
14.05
13.17
13.65
863,434
+0.02(+0.15%)
Nov 06, 2007
13.80
13.96
13.60
13.63
445,973
-0.12(-0.87%)
Nov 05, 2007
14.07
14.07
13.52
13.75
688,123
-0.45(-3.17%)
Nov 02, 2007
14.64
14.80
14.08
14.20
445,322
-0.42(-2.87%)
Nov 01, 2007
14.88
14.92
14.54
14.62
266,983
-0.36(-2.40%)
Oct 31, 2007
14.70
15.05
14.53
14.98
332,313
+0.29(+1.97%)
Oct 30, 2007
14.65
14.97
14.61
14.69
237,344
+0.03(+0.20%)
Oct 29, 2007
14.36
15.00
14.36
14.66
681,399
+0.38(+2.66%)
Oct 26, 2007
14.79
14.79
14.05
14.28
715,280
-0.31(-2.12%)
Oct 25, 2007
14.88
14.94
14.45
14.59
423,923
-0.20(-1.35%)
Oct 24, 2007
13.85
14.90
13.82
14.79
813,714
+0.83(+5.95%)
Oct 23, 2007
13.67
13.96
13.55
13.96
248,791
+0.43(+3.18%)
Oct 22, 2007
13.25
13.53
13.10
13.53
266,800
+0.12(+0.89%)
Oct 19, 2007
13.42
13.64
13.32
13.41
484,699
-0.07(-0.52%)
Oct 18, 2007
13.60
13.83
13.35
13.48
359,136
-0.13(-0.96%)
Oct 17, 2007
14.01
14.09
13.58
13.61
411,353
-0.36(-2.58%)
Oct 16, 2007
14.37
14.43
13.81
13.97
417,912
-0.46(-3.19%)
Oct 15, 2007
14.50
14.63
14.31
14.43
420,059
+0.05(+0.35%)
Oct 12, 2007
14.53
14.74
14.30
14.38
416,418
-0.15(-1.03%)
Oct 11, 2007
14.58
14.88
14.16
14.53
510,931
-0.03(-0.21%)
Oct 10, 2007
15.21
15.26
14.55
14.56
515,749
-0.63(-4.15%)
Oct 09, 2007
14.92
15.50
14.81
15.19
769,756
+0.35(+2.39%)
Oct 08, 2007
14.85
14.95
14.70
14.84
381,202
-0.01(-0.10%)
Oct 05, 2007
14.76
14.99
14.67
14.85
660,845
+0.08(+0.54%)
Oct 04, 2007
15.00
15.06
14.68
14.77
795,874
-0.22(-1.47%)
Oct 03, 2007
15.05
15.12
14.95
14.99
1,376,114
-0.07(-0.46%)
Oct 02, 2007
14.99
15.10
14.62
15.06
827,084
+0.09(+0.60%)
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
.