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
Vista Gold Corp
(NY:
VGZ
)
0.5372
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2006
12.73
12.88
12.53
12.84
213,700
+0.40(+3.22%)
Aug 30, 2006
12.36
12.90
12.15
12.44
390,500
+0.21(+1.72%)
Aug 29, 2006
12.53
12.53
11.91
12.23
268,600
-0.29(-2.32%)
Aug 28, 2006
13.51
13.51
12.25
12.52
305,600
-0.16(-1.26%)
Aug 25, 2006
12.17
12.95
12.02
12.68
282,300
+0.50(+4.11%)
Aug 24, 2006
12.62
12.69
11.80
12.18
279,700
-0.26(-2.09%)
Aug 23, 2006
12.24
12.74
12.16
12.44
417,400
+0.28(+2.30%)
Aug 22, 2006
11.74
12.16
11.60
12.16
232,200
+0.45(+3.84%)
Aug 21, 2006
10.93
11.74
10.91
11.71
251,300
+0.95(+8.83%)
Aug 18, 2006
10.95
11.09
10.27
10.76
281,200
-0.04(-0.37%)
Aug 17, 2006
11.68
11.68
10.71
10.80
291,200
-0.88(-7.53%)
Aug 16, 2006
11.52
11.80
11.45
11.68
200,600
+0.23(+2.01%)
Aug 15, 2006
11.00
11.50
11.00
11.45
121,900
+0.43(+3.90%)
Aug 14, 2006
11.33
11.35
10.94
11.02
210,900
-0.31(-2.74%)
Aug 11, 2006
11.50
11.70
11.12
11.33
242,200
-0.23(-1.99%)
Aug 10, 2006
11.80
11.93
11.21
11.56
412,300
-0.24(-2.03%)
Aug 09, 2006
11.31
11.95
11.19
11.80
592,700
+0.74(+6.69%)
Aug 08, 2006
10.80
11.62
10.57
11.06
844,800
+0.61(+5.84%)
Aug 07, 2006
10.08
10.50
10.00
10.45
230,100
+0.47(+4.71%)
Aug 04, 2006
10.25
10.50
9.850
9.980
185,100
-0.18(-1.77%)
Aug 03, 2006
10.39
10.39
10.00
10.16
196,700
-0.23(-2.21%)
Aug 02, 2006
10.00
10.47
9.980
10.39
453,400
+0.40(+4.00%)
Aug 01, 2006
9.990
10.19
9.840
9.990
143,800
+0.00(+0.00%)
Jul 31, 2006
10.21
10.21
9.740
9.990
232,900
+0.26(+2.67%)
Jul 28, 2006
9.380
9.750
9.220
9.730
199,400
+0.35(+3.73%)
Jul 27, 2006
9.580
9.800
9.290
9.380
174,600
+0.04(+0.43%)
Jul 26, 2006
9.400
9.640
9.190
9.340
155,300
-0.06(-0.64%)
Jul 25, 2006
10.13
10.13
9.060
9.400
249,700
+0.17(+1.84%)
Jul 24, 2006
8.590
9.290
8.470
9.230
236,900
+0.52(+5.97%)
Jul 21, 2006
8.820
9.020
8.250
8.710
350,900
-0.08(-0.91%)
Jul 20, 2006
9.300
9.340
8.760
8.790
256,300
-0.55(-5.89%)
Jul 19, 2006
8.890
9.360
8.890
9.340
297,100
+0.39(+4.36%)
Jul 18, 2006
9.130
9.510
8.780
8.950
363,000
-0.19(-2.08%)
Jul 17, 2006
9.630
9.640
9.100
9.140
267,400
-0.45(-4.69%)
Jul 14, 2006
10.23
10.24
9.590
9.590
385,200
-0.34(-3.42%)
Jul 13, 2006
10.63
10.63
9.700
9.930
551,900
-0.57(-5.43%)
Jul 12, 2006
10.49
10.90
10.36
10.50
578,800
+0.27(+2.64%)
Jul 11, 2006
9.390
10.24
9.310
10.23
446,000
+0.94(+10.12%)
Jul 10, 2006
9.240
9.480
9.120
9.290
151,000
-0.10(-1.06%)
Jul 07, 2006
9.490
9.500
9.300
9.390
159,900
-0.07(-0.74%)
Jul 06, 2006
9.320
9.700
9.300
9.460
209,100
-0.09(-0.94%)
Jul 05, 2006
9.690
9.800
9.350
9.550
629,500
+0.08(+0.84%)
Jul 03, 2006
9.450
9.650
9.400
9.470
154,900
+0.12(+1.28%)
Jun 30, 2006
9.280
9.450
9.250
9.350
220,300
+0.33(+3.66%)
Jun 29, 2006
8.730
9.040
8.700
9.020
164,800
+0.39(+4.52%)
Jun 28, 2006
8.460
8.710
8.260
8.630
99,600
+0.17(+2.01%)
Jun 27, 2006
9.070
9.100
8.200
8.460
189,900
-0.61(-6.73%)
Jun 26, 2006
8.920
9.080
8.810
9.070
115,700
+0.17(+1.91%)
Jun 23, 2006
8.800
8.990
8.660
8.900
216,900
+0.15(+1.71%)
Jun 22, 2006
8.630
8.850
8.570
8.750
204,000
+0.18(+2.10%)
Jun 21, 2006
8.280
8.620
8.280
8.570
138,900
+0.30(+3.63%)
Jun 20, 2006
7.990
8.300
7.840
8.270
173,800
+0.28(+3.50%)
Jun 19, 2006
8.100
8.100
7.800
7.990
145,100
-0.36(-4.31%)
Jun 16, 2006
8.090
8.350
7.820
8.350
198,700
+0.35(+4.37%)
Jun 15, 2006
7.730
8.000
7.680
8.000
170,300
+0.57(+7.67%)
Jun 14, 2006
7.180
7.444
7.170
7.430
314,100
+0.25(+3.48%)
Jun 13, 2006
7.200
7.490
7.100
7.180
589,000
-0.75(-9.46%)
Jun 12, 2006
8.370
8.500
7.900
7.930
192,300
-0.40(-4.80%)
Jun 09, 2006
8.550
8.600
8.180
8.330
145,800
+0.12(+1.46%)
Jun 08, 2006
8.300
8.300
7.750
8.210
397,500
-0.34(-3.98%)
Jun 07, 2006
8.500
8.900
8.400
8.550
155,300
-0.07(-0.81%)
Jun 06, 2006
8.880
8.880
8.400
8.620
175,200
-0.26(-2.93%)
Jun 05, 2006
8.500
9.200
8.500
8.880
261,300
-0.12(-1.33%)
Jun 02, 2006
8.990
9.190
8.595
9.000
277,700
+0.23(+2.62%)
Jun 01, 2006
8.200
8.830
8.200
8.770
365,000
+0.44(+5.28%)
May 31, 2006
8.870
8.920
8.030
8.330
273,400
-0.34(-3.92%)
May 30, 2006
8.400
8.850
8.320
8.670
392,800
+0.48(+5.86%)
May 26, 2006
7.950
8.320
7.800
8.190
175,200
+0.26(+3.28%)
May 25, 2006
7.410
7.990
7.410
7.930
117,900
+0.62(+8.48%)
May 24, 2006
7.120
7.650
7.120
7.310
171,800
-0.29(-3.82%)
May 23, 2006
7.450
8.090
7.440
7.600
217,400
+0.20(+2.70%)
May 22, 2006
7.410
7.570
7.050
7.400
278,500
-0.08(-1.07%)
May 19, 2006
7.300
7.500
6.990
7.480
426,600
+0.06(+0.81%)
May 18, 2006
7.510
7.720
7.300
7.420
345,600
-0.22(-2.88%)
May 17, 2006
8.250
8.250
7.510
7.640
287,900
-0.06(-0.78%)
May 16, 2006
7.840
8.200
7.320
7.700
525,700
-0.19(-2.41%)
May 15, 2006
8.030
8.240
7.750
7.890
587,400
-0.51(-6.07%)
May 12, 2006
8.780
8.800
8.310
8.400
376,400
-0.58(-6.46%)
May 11, 2006
9.200
9.340
8.860
8.980
288,700
-0.36(-3.85%)
May 10, 2006
9.450
9.550
9.110
9.340
200,900
-0.01(-0.11%)
May 09, 2006
8.840
9.390
8.840
9.350
259,800
+0.60(+6.86%)
May 08, 2006
8.850
9.010
8.180
8.750
721,600
-0.35(-3.85%)
May 05, 2006
9.190
9.600
9.060
9.100
235,700
+0.08(+0.89%)
May 04, 2006
9.300
9.330
8.890
9.020
411,000
-0.33(-3.53%)
May 03, 2006
9.960
9.990
9.260
9.350
483,900
-0.33(-3.41%)
May 02, 2006
9.740
9.920
9.100
9.680
524,500
+0.12(+1.26%)
May 01, 2006
9.400
9.960
9.230
9.560
423,800
+0.55(+6.10%)
Apr 28, 2006
9.100
9.120
8.800
9.010
304,600
+0.45(+5.26%)
Apr 27, 2006
9.000
9.050
8.500
8.560
303,300
-0.53(-5.83%)
Apr 26, 2006
8.630
9.150
8.580
9.090
396,500
+0.62(+7.37%)
Apr 25, 2006
8.290
8.620
8.290
8.466
308,100
+0.24(+2.87%)
Apr 24, 2006
8.400
8.490
8.120
8.230
389,800
+0.25(+3.13%)
Apr 21, 2006
8.000
8.000
7.570
7.980
418,900
+0.42(+5.56%)
Apr 20, 2006
8.080
8.100
7.490
7.560
399,200
-0.52(-6.44%)
Apr 19, 2006
7.900
8.100
7.900
8.080
464,500
+0.18(+2.28%)
Apr 18, 2006
7.700
8.050
7.600
7.900
401,000
+0.23(+3.00%)
Apr 17, 2006
7.500
8.030
7.490
7.670
367,200
+0.48(+6.68%)
Apr 13, 2006
7.250
7.190
6.930
7.190
211,400
-0.06(-0.83%)
Apr 12, 2006
7.450
7.460
6.940
7.250
438,200
-0.25(-3.33%)
Apr 11, 2006
7.470
8.070
7.360
7.500
567,700
-0.22(-2.85%)
Apr 10, 2006
7.470
7.750
7.410
7.720
284,300
+0.43(+5.90%)
Apr 07, 2006
7.330
7.390
7.060
7.290
280,700
-0.03(-0.41%)
Apr 06, 2006
6.900
7.370
6.810
7.320
550,600
+0.52(+7.65%)
Apr 05, 2006
7.000
7.070
6.700
6.800
528,900
+0.10(+1.49%)
Apr 04, 2006
6.280
6.740
6.150
6.700
604,400
+0.80(+13.56%)
Apr 03, 2006
5.830
6.150
5.820
5.900
292,100
+0.10(+1.72%)
Mar 31, 2006
5.720
5.800
5.600
5.800
148,200
+0.05(+0.87%)
Mar 30, 2006
5.500
5.780
5.500
5.750
197,200
+0.30(+5.50%)
Mar 29, 2006
5.410
5.450
5.320
5.450
96,400
+0.03(+0.55%)
Mar 28, 2006
5.380
5.460
5.310
5.420
109,200
-0.03(-0.55%)
Mar 27, 2006
5.300
5.500
5.260
5.450
250,500
+0.20(+3.81%)
Mar 24, 2006
5.140
5.300
5.120
5.250
184,800
+0.09(+1.74%)
Mar 23, 2006
5.040
5.180
5.040
5.160
151,100
+0.06(+1.18%)
Mar 22, 2006
4.900
5.100
4.890
5.100
84,400
+0.07(+1.39%)
Mar 21, 2006
4.950
5.080
4.800
5.030
96,100
+0.06(+1.21%)
Mar 20, 2006
5.110
5.170
4.890
4.970
98,900
-0.14(-2.74%)
Mar 17, 2006
5.180
5.180
4.830
5.110
172,800
+0.01(+0.20%)
Mar 16, 2006
5.240
5.240
5.020
5.100
90,800
-0.02(-0.39%)
Mar 15, 2006
5.110
5.140
5.010
5.120
160,100
+0.04(+0.79%)
Mar 14, 2006
4.950
5.100
4.950
5.080
78,400
+0.04(+0.79%)
Mar 13, 2006
4.990
5.050
4.920
5.040
137,800
+0.13(+2.65%)
Mar 10, 2006
4.600
4.990
4.530
4.910
133,600
+0.27(+5.82%)
Mar 09, 2006
4.750
4.870
4.630
4.640
86,900
-0.06(-1.28%)
Mar 08, 2006
4.640
4.750
4.520
4.700
157,300
-0.07(-1.47%)
Mar 07, 2006
4.930
4.930
4.650
4.770
172,100
-0.14(-2.85%)
Mar 06, 2006
5.050
5.180
4.700
4.910
238,700
-0.14(-2.77%)
Mar 03, 2006
5.050
5.190
5.000
5.050
119,600
-0.10(-1.94%)
Mar 02, 2006
5.080
5.230
5.000
5.150
96,200
+0.05(+0.98%)
Mar 01, 2006
5.180
5.200
5.041
5.100
83,600
-0.05(-0.97%)
Feb 28, 2006
5.060
5.190
5.030
5.150
184,100
+0.09(+1.78%)
Feb 27, 2006
5.000
5.190
4.990
5.060
290,200
-0.01(-0.20%)
Feb 24, 2006
4.800
5.080
4.700
5.070
264,300
+0.32(+6.74%)
Feb 23, 2006
4.870
4.870
4.670
4.750
37,600
-0.11(-2.26%)
Feb 22, 2006
4.820
4.880
4.770
4.860
60,100
+0.04(+0.83%)
Feb 21, 2006
4.660
4.880
4.660
4.820
155,600
+0.11(+2.34%)
Feb 17, 2006
4.690
4.830
4.610
4.710
222,400
+0.02(+0.43%)
Feb 16, 2006
4.450
4.700
4.340
4.690
414,300
+0.19(+4.22%)
Feb 15, 2006
4.790
4.790
4.470
4.500
190,500
-0.29(-6.05%)
Feb 14, 2006
4.660
4.800
4.540
4.790
129,400
+0.13(+2.79%)
Feb 13, 2006
4.780
4.800
4.580
4.660
315,000
-0.21(-4.31%)
Feb 10, 2006
4.970
4.970
4.730
4.870
116,500
-0.10(-2.01%)
Feb 09, 2006
4.950
5.010
4.890
4.970
125,700
+0.22(+4.63%)
Feb 08, 2006
4.710
4.900
4.570
4.750
307,700
-0.01(-0.21%)
Feb 07, 2006
5.210
5.210
4.720
4.760
483,100
-0.58(-10.86%)
Feb 06, 2006
5.230
5.460
5.230
5.340
144,400
+0.11(+2.10%)
Feb 03, 2006
5.420
5.540
5.210
5.230
181,100
-0.18(-3.33%)
Feb 02, 2006
5.470
5.540
5.300
5.410
146,200
-0.06(-1.10%)
Feb 01, 2006
5.550
5.550
5.270
5.470
266,400
-0.08(-1.44%)
Jan 31, 2006
5.130
5.650
5.130
5.550
830,200
+0.43(+8.40%)
Jan 30, 2006
5.100
5.150
5.050
5.120
198,400
-0.01(-0.19%)
Jan 27, 2006
5.150
5.150
5.020
5.130
163,900
-0.02(-0.39%)
Jan 26, 2006
5.010
5.150
4.930
5.150
148,900
+0.19(+3.83%)
Jan 25, 2006
5.000
5.100
4.900
4.960
142,200
+0.01(+0.20%)
Jan 24, 2006
4.910
5.010
4.870
4.950
76,800
-0.05(-1.00%)
Jan 23, 2006
5.040
5.060
4.820
5.000
155,300
-0.04(-0.79%)
Jan 20, 2006
5.060
5.170
4.780
5.040
216,200
+0.00(+0.00%)
Jan 19, 2006
5.010
5.060
4.900
5.040
144,300
+0.09(+1.82%)
Jan 18, 2006
4.960
5.050
4.840
4.950
250,500
-0.14(-2.75%)
Jan 17, 2006
5.070
5.150
4.990
5.090
279,000
-0.01(-0.20%)
Jan 13, 2006
5.000
5.100
4.930
5.100
278,800
+0.05(+0.99%)
Jan 12, 2006
5.050
5.050
4.900
5.050
87,500
+0.00(+0.00%)
Jan 11, 2006
5.010
5.080
4.990
5.050
99,700
+0.01(+0.20%)
Jan 10, 2006
5.090
5.120
4.870
5.040
135,700
-0.05(-0.98%)
Jan 09, 2006
5.140
5.230
5.050
5.090
196,000
-0.05(-0.97%)
Jan 06, 2006
5.020
5.180
5.020
5.140
150,400
+0.14(+2.80%)
Jan 05, 2006
5.100
5.130
4.950
5.000
217,400
-0.19(-3.66%)
Jan 04, 2006
5.290
5.290
5.030
5.190
219,600
-0.06(-1.14%)
Jan 03, 2006
5.140
5.250
5.140
5.250
214,800
+0.17(+3.35%)
Dec 30, 2005
4.950
5.130
4.916
5.080
85,800
+0.08(+1.60%)
Dec 29, 2005
5.090
5.150
4.720
5.000
205,500
-0.07(-1.38%)
Dec 28, 2005
4.980
5.070
4.920
5.070
235,100
+0.14(+2.84%)
Dec 27, 2005
4.800
5.020
4.800
4.930
231,500
+0.13(+2.71%)
Dec 23, 2005
4.900
4.900
4.760
4.800
104,300
-0.10(-2.04%)
Dec 22, 2005
4.790
4.940
4.760
4.900
66,500
+0.12(+2.51%)
Dec 21, 2005
4.600
4.820
4.520
4.780
48,300
+0.17(+3.69%)
Dec 20, 2005
4.690
4.800
4.580
4.610
103,600
-0.08(-1.71%)
Dec 19, 2005
4.750
4.850
4.690
4.690
62,800
-0.03(-0.64%)
Dec 16, 2005
4.840
4.850
4.670
4.720
111,700
-0.04(-0.84%)
Dec 15, 2005
4.700
4.800
4.670
4.760
108,000
+0.14(+3.03%)
Dec 14, 2005
4.490
4.670
4.450
4.620
161,300
+0.08(+1.76%)
Dec 13, 2005
4.730
4.730
4.470
4.540
322,300
-0.28(-5.81%)
Dec 12, 2005
4.940
5.100
4.750
4.820
353,100
-0.05(-1.03%)
Dec 09, 2005
5.050
5.230
4.810
4.870
326,900
-0.18(-3.56%)
Dec 08, 2005
4.960
5.140
4.960
5.050
161,200
+0.06(+1.20%)
Dec 07, 2005
5.050
5.150
4.960
4.990
175,600
-0.03(-0.60%)
Dec 06, 2005
4.920
5.100
4.850
5.020
236,800
+0.07(+1.41%)
Dec 05, 2005
5.060
5.060
4.830
4.950
398,900
-0.11(-2.17%)
Dec 02, 2005
5.200
5.240
5.010
5.060
211,100
-0.14(-2.69%)
Dec 01, 2005
4.990
5.200
4.990
5.200
128,700
+0.27(+5.48%)
Nov 30, 2005
5.100
5.160
4.900
4.930
145,800
-0.24(-4.64%)
Nov 29, 2005
5.250
5.350
5.110
5.170
285,600
-0.06(-1.15%)
Nov 28, 2005
4.900
5.350
4.760
5.230
439,400
+0.37(+7.61%)
Nov 25, 2005
4.680
4.860
4.680
4.860
96,600
+0.15(+3.18%)
Nov 23, 2005
4.740
4.740
4.630
4.710
28,800
-0.06(-1.26%)
Nov 22, 2005
4.690
4.790
4.590
4.770
199,600
+0.08(+1.71%)
Nov 21, 2005
4.630
4.700
4.630
4.690
70,200
+0.08(+1.74%)
Nov 18, 2005
4.730
4.730
4.590
4.610
77,500
-0.08(-1.71%)
Nov 17, 2005
4.650
4.690
4.600
4.690
157,300
+0.10(+2.18%)
Nov 16, 2005
4.410
4.590
4.410
4.590
132,700
+0.19(+4.32%)
Nov 15, 2005
4.490
4.490
4.340
4.400
58,300
-0.04(-0.90%)
Nov 14, 2005
4.590
4.590
4.410
4.440
107,200
-0.15(-3.27%)
Nov 11, 2005
4.430
4.680
4.360
4.590
118,000
+0.19(+4.32%)
Nov 10, 2005
4.450
4.490
4.370
4.400
73,800
-0.04(-0.90%)
Nov 09, 2005
4.300
4.450
4.290
4.440
107,500
+0.14(+3.26%)
Nov 08, 2005
4.300
4.300
4.190
4.300
40,300
+0.00(+0.00%)
Nov 07, 2005
4.300
4.320
4.260
4.300
20,600
+0.01(+0.23%)
Nov 04, 2005
4.380
4.450
4.250
4.290
68,700
-0.07(-1.61%)
Nov 03, 2005
4.360
4.400
4.310
4.360
40,200
-0.03(-0.68%)
Nov 02, 2005
4.260
4.450
4.220
4.390
101,800
+0.13(+3.05%)
Nov 01, 2005
4.200
4.270
4.140
4.260
68,400
+0.05(+1.19%)
Oct 31, 2005
4.250
4.270
4.190
4.210
88,900
-0.07(-1.64%)
Oct 28, 2005
4.260
4.280
4.220
4.280
24,800
+0.00(+0.00%)
Oct 27, 2005
4.190
4.330
4.130
4.280
103,300
+0.10(+2.39%)
Oct 26, 2005
4.190
4.200
4.120
4.180
97,900
+0.03(+0.72%)
Oct 25, 2005
4.050
4.150
4.040
4.150
156,100
+0.11(+2.72%)
Oct 24, 2005
4.040
4.070
3.980
4.040
65,500
-0.04(-0.98%)
Oct 21, 2005
3.940
4.080
3.910
4.080
119,500
+0.12(+3.03%)
Oct 20, 2005
4.130
4.140
3.900
3.960
136,500
-0.18(-4.35%)
Oct 19, 2005
4.280
4.280
4.020
4.140
119,300
-0.13(-3.04%)
Oct 18, 2005
4.340
4.350
4.270
4.270
41,200
-0.11(-2.51%)
Oct 17, 2005
4.270
4.400
4.270
4.380
111,900
+0.14(+3.30%)
Oct 14, 2005
4.130
4.250
4.020
4.240
95,800
+0.08(+1.92%)
Oct 13, 2005
4.240
4.240
4.050
4.160
139,400
-0.10(-2.35%)
Oct 12, 2005
4.380
4.390
4.250
4.260
145,600
-0.09(-2.07%)
Oct 11, 2005
4.400
4.400
4.320
4.350
85,600
-0.03(-0.68%)
Oct 10, 2005
4.470
4.470
4.250
4.380
167,300
+0.08(+1.86%)
Oct 07, 2005
4.120
4.300
4.120
4.300
97,300
+0.18(+4.37%)
Oct 06, 2005
4.140
4.220
4.120
4.120
82,200
-0.01(-0.24%)
Oct 05, 2005
4.110
4.200
4.060
4.130
58,000
-0.01(-0.24%)
Oct 04, 2005
4.100
4.250
4.100
4.140
101,100
-0.13(-3.04%)
Oct 03, 2005
4.260
4.290
4.230
4.270
81,500
-0.04(-0.93%)
Sep 30, 2005
4.360
4.400
4.270
4.310
132,200
-0.10(-2.27%)
Sep 29, 2005
4.370
4.440
4.250
4.410
94,900
+0.07(+1.61%)
Sep 28, 2005
4.260
4.350
4.260
4.340
126,000
+0.07(+1.64%)
Sep 27, 2005
4.360
4.360
4.250
4.270
68,400
-0.11(-2.51%)
Sep 26, 2005
4.360
4.400
4.300
4.380
212,000
-0.03(-0.68%)
Sep 23, 2005
4.410
4.480
4.260
4.410
154,000
+0.06(+1.38%)
Sep 22, 2005
4.410
4.450
4.310
4.350
115,000
+0.00(+0.00%)
Sep 21, 2005
4.210
4.400
4.210
4.350
103,800
+0.17(+4.07%)
Sep 20, 2005
4.340
4.340
4.180
4.180
172,400
-0.07(-1.65%)
Sep 19, 2005
4.240
4.500
4.120
4.250
337,600
+0.08(+1.92%)
Sep 16, 2005
4.070
4.220
4.000
4.170
231,100
+0.18(+4.51%)
Sep 15, 2005
4.000
4.080
3.950
3.990
203,800
+0.02(+0.50%)
Sep 14, 2005
3.830
3.980
3.800
3.970
157,700
+0.15(+3.93%)
Sep 13, 2005
3.800
3.850
3.780
3.820
53,400
-0.02(-0.52%)
Sep 12, 2005
3.800
3.880
3.760
3.840
100,300
+0.01(+0.26%)
Sep 09, 2005
3.650
3.840
3.640
3.830
284,500
+0.17(+4.64%)
Sep 08, 2005
3.660
3.680
3.630
3.660
83,100
-0.01(-0.27%)
Sep 07, 2005
3.670
3.680
3.650
3.670
42,600
+0.01(+0.27%)
Sep 06, 2005
3.630
3.680
3.600
3.660
111,400
+0.00(+0.00%)
Sep 02, 2005
3.650
3.750
3.620
3.660
117,500
+0.01(+0.27%)
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
.