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 29, 2008
3.600
3.650
3.310
3.310
81,285
-0.23(-6.50%)
Aug 28, 2008
3.700
3.790
3.440
3.540
108,541
-0.21(-5.60%)
Aug 27, 2008
3.650
3.790
3.600
3.750
96,288
+0.19(+5.33%)
Aug 26, 2008
3.270
3.630
3.270
3.560
96,635
+0.25(+7.56%)
Aug 25, 2008
3.400
3.400
3.220
3.310
38,423
-0.06(-1.78%)
Aug 22, 2008
3.260
3.500
3.250
3.370
68,964
-0.02(-0.59%)
Aug 21, 2008
3.200
3.390
3.200
3.390
119,206
+0.21(+6.60%)
Aug 20, 2008
3.310
3.360
3.100
3.180
165,001
-0.18(-5.35%)
Aug 19, 2008
3.250
3.400
3.250
3.360
100,948
+0.07(+2.12%)
Aug 18, 2008
3.150
3.480
3.010
3.290
210,397
+0.27(+8.94%)
Aug 15, 2008
3.010
3.260
3.000
3.020
0
+0.00(+0.00%)
Aug 14, 2008
3.270
3.270
3.010
3.020
54,445
-0.20(-6.21%)
Aug 13, 2008
2.810
3.260
2.800
3.220
143,069
+0.31(+10.65%)
Aug 12, 2008
2.900
3.050
2.750
2.910
139,688
-0.10(-3.32%)
Aug 11, 2008
3.230
3.250
2.860
3.010
234,466
-0.12(-3.83%)
Aug 08, 2008
3.220
3.380
3.050
3.130
214,733
-0.25(-7.40%)
Aug 07, 2008
3.440
3.680
3.250
3.380
189,915
-0.02(-0.59%)
Aug 06, 2008
3.750
3.750
3.260
3.400
113,644
+0.15(+4.61%)
Aug 05, 2008
3.380
3.540
3.250
3.250
275,341
-0.14(-4.13%)
Aug 04, 2008
3.650
3.900
3.310
3.390
193,578
-0.30(-8.13%)
Aug 01, 2008
3.530
3.780
3.500
3.690
104,063
+0.09(+2.50%)
Jul 31, 2008
3.680
3.750
3.520
3.600
84,961
-0.04(-1.10%)
Jul 30, 2008
3.474
3.660
3.350
3.640
136,805
+0.13(+3.70%)
Jul 29, 2008
3.510
3.650
3.470
3.510
86,420
-0.10(-2.77%)
Jul 28, 2008
3.800
3.800
3.560
3.610
94,305
-0.12(-3.22%)
Jul 25, 2008
3.460
3.740
3.410
3.730
142,599
+0.19(+5.37%)
Jul 24, 2008
3.500
3.640
3.460
3.540
163,715
-0.05(-1.39%)
Jul 23, 2008
3.700
3.840
3.550
3.590
254,384
-0.26(-6.75%)
Jul 22, 2008
4.110
4.140
3.800
3.850
262,264
-0.22(-5.41%)
Jul 21, 2008
4.070
4.200
4.050
4.070
129,815
-0.02(-0.49%)
Jul 18, 2008
4.100
4.270
4.000
4.090
168,900
-0.16(-3.76%)
Jul 17, 2008
4.240
4.460
4.010
4.250
190,648
+0.01(+0.24%)
Jul 16, 2008
4.300
4.450
4.150
4.240
232,003
-0.01(-0.24%)
Jul 15, 2008
4.700
4.820
4.180
4.250
349,412
-0.41(-8.80%)
Jul 14, 2008
4.500
4.750
4.470
4.660
343,300
+0.21(+4.72%)
Jul 11, 2008
4.160
4.450
4.120
4.450
241,635
+0.33(+8.01%)
Jul 10, 2008
3.990
4.250
3.910
4.120
128,118
+0.17(+4.31%)
Jul 09, 2008
4.100
4.250
3.910
3.950
92,336
-0.13(-3.19%)
Jul 08, 2008
4.360
4.360
3.870
4.080
188,221
-0.20(-4.68%)
Jul 07, 2008
4.310
4.310
4.110
4.280
175,321
+0.07(+1.66%)
Jul 04, 2008
4.480
4.480
4.200
4.210
149,933
+0.00(+0.00%)
Jul 03, 2008
4.480
4.480
4.200
4.210
149,933
-0.19(-4.32%)
Jul 02, 2008
4.160
4.600
4.100
4.400
359,214
+0.39(+9.73%)
Jul 01, 2008
3.730
4.176
3.670
4.010
263,720
+0.36(+9.86%)
Jun 30, 2008
3.590
3.710
3.510
3.650
150,919
+0.08(+2.24%)
Jun 27, 2008
3.330
3.580
3.320
3.570
523,451
+0.20(+5.93%)
Jun 26, 2008
3.440
3.560
3.340
3.370
96,619
-0.01(-0.30%)
Jun 25, 2008
3.490
3.510
3.330
3.380
69,105
-0.13(-3.70%)
Jun 24, 2008
3.370
3.600
3.370
3.510
110,767
+0.07(+2.03%)
Jun 23, 2008
3.500
3.560
3.360
3.440
105,393
-0.16(-4.44%)
Jun 20, 2008
3.470
3.600
3.360
3.600
230,670
+0.13(+3.75%)
Jun 19, 2008
3.620
3.640
3.460
3.470
111,254
-0.11(-3.07%)
Jun 18, 2008
3.560
3.650
3.550
3.580
49,598
+0.05(+1.42%)
Jun 17, 2008
3.510
3.650
3.480
3.530
145,786
+0.01(+0.28%)
Jun 16, 2008
3.420
3.520
3.400
3.520
60,521
+0.13(+3.83%)
Jun 13, 2008
3.420
3.540
3.360
3.390
84,711
-0.06(-1.74%)
Jun 12, 2008
3.500
3.550
3.388
3.450
160,741
-0.02(-0.58%)
Jun 11, 2008
3.540
3.550
3.460
3.470
140,055
+0.02(+0.58%)
Jun 10, 2008
3.450
3.500
3.370
3.450
134,280
+0.05(+1.47%)
Jun 09, 2008
3.380
3.440
3.370
3.400
74,723
+0.03(+0.89%)
Jun 06, 2008
3.250
3.420
3.250
3.370
60,066
+0.11(+3.37%)
Jun 05, 2008
3.270
3.300
3.250
3.260
68,613
+0.01(+0.31%)
Jun 04, 2008
3.440
3.440
3.250
3.250
94,148
-0.05(-1.52%)
Jun 03, 2008
3.360
3.360
3.260
3.300
45,739
+0.03(+0.92%)
Jun 02, 2008
3.250
3.290
3.250
3.270
44,101
+0.02(+0.62%)
May 30, 2008
3.340
3.340
3.250
3.250
64,626
-0.03(-0.91%)
May 29, 2008
3.200
3.330
3.170
3.280
221,699
+0.10(+3.14%)
May 28, 2008
3.450
3.450
3.170
3.180
191,983
-0.16(-4.79%)
May 27, 2008
3.570
3.570
3.300
3.340
107,822
-0.06(-1.76%)
May 26, 2008
3.450
3.580
3.350
3.400
0
+0.00(+0.00%)
May 23, 2008
3.450
3.580
3.350
3.400
168,989
-0.05(-1.45%)
May 22, 2008
3.620
3.620
3.450
3.450
220,333
-0.16(-4.43%)
May 21, 2008
3.610
3.620
3.540
3.610
191,473
+0.05(+1.40%)
May 20, 2008
3.630
3.630
3.550
3.560
184,191
-0.07(-1.93%)
May 19, 2008
3.680
3.840
3.550
3.630
185,971
-0.04(-1.09%)
May 16, 2008
3.600
3.700
3.600
3.670
111,994
+0.03(+0.82%)
May 15, 2008
3.580
3.690
3.580
3.640
104,487
+0.07(+1.96%)
May 14, 2008
3.680
3.748
3.520
3.570
100,941
-0.10(-2.72%)
May 13, 2008
3.500
3.670
3.500
3.670
71,535
+0.12(+3.38%)
May 12, 2008
3.500
3.650
3.500
3.550
65,573
-0.01(-0.28%)
May 09, 2008
3.700
3.720
3.530
3.560
85,442
-0.11(-3.00%)
May 08, 2008
3.420
3.700
3.420
3.670
198,632
+0.24(+7.00%)
May 07, 2008
3.550
3.560
3.410
3.430
121,415
-0.12(-3.38%)
May 06, 2008
3.780
3.800
3.480
3.550
210,584
-0.25(-6.58%)
May 05, 2008
3.500
3.800
3.470
3.800
151,976
+0.28(+7.95%)
May 02, 2008
3.520
3.520
3.440
3.520
108,601
-0.03(-0.85%)
May 01, 2008
3.750
3.750
3.440
3.550
143,135
-0.15(-4.05%)
Apr 30, 2008
3.670
3.740
3.330
3.700
425,978
-0.01(-0.27%)
Apr 29, 2008
3.970
3.990
3.590
3.710
283,098
-0.29(-7.25%)
Apr 28, 2008
3.970
4.090
3.970
4.000
74,411
+0.11(+2.83%)
Apr 25, 2008
3.930
4.000
3.870
3.890
124,756
+0.01(+0.26%)
Apr 24, 2008
4.140
4.140
3.870
3.880
214,620
-0.17(-4.20%)
Apr 23, 2008
4.100
4.140
4.040
4.050
87,687
-0.09(-2.17%)
Apr 22, 2008
4.190
4.200
4.110
4.140
112,215
+0.01(+0.24%)
Apr 21, 2008
4.290
4.300
4.100
4.130
114,914
-0.07(-1.67%)
Apr 18, 2008
4.110
4.220
4.100
4.200
165,688
+0.09(+2.19%)
Apr 17, 2008
4.100
4.150
4.080
4.110
51,091
-0.04(-0.96%)
Apr 16, 2008
4.100
4.198
4.100
4.150
119,492
+0.06(+1.47%)
Apr 15, 2008
4.140
4.180
4.000
4.090
196,197
-0.09(-2.15%)
Apr 14, 2008
4.220
4.250
4.100
4.180
134,295
-0.05(-1.18%)
Apr 11, 2008
4.210
4.370
4.200
4.230
125,325
-0.11(-2.53%)
Apr 10, 2008
4.470
4.530
4.320
4.340
113,801
-0.08(-1.81%)
Apr 09, 2008
4.360
4.450
4.280
4.420
57,624
+0.10(+2.31%)
Apr 08, 2008
4.410
4.430
4.210
4.320
188,499
-0.16(-3.57%)
Apr 07, 2008
4.620
4.620
4.410
4.480
152,689
+0.01(+0.22%)
Apr 04, 2008
4.400
4.520
4.380
4.470
149,813
+0.01(+0.22%)
Apr 03, 2008
4.470
4.630
4.318
4.460
193,400
-0.09(-1.98%)
Apr 02, 2008
4.370
4.650
4.370
4.550
151,381
+0.20(+4.60%)
Apr 01, 2008
4.300
4.370
4.210
4.350
167,527
-0.04(-0.91%)
Mar 31, 2008
4.580
4.700
4.250
4.390
305,241
-0.17(-3.73%)
Mar 28, 2008
4.840
4.840
4.560
4.560
110,108
-0.24(-5.00%)
Mar 27, 2008
5.000
5.000
4.660
4.800
192,224
-0.15(-3.03%)
Mar 26, 2008
4.980
4.990
4.800
4.950
225,309
+0.10(+2.06%)
Mar 25, 2008
4.810
4.850
4.610
4.850
234,360
+0.12(+2.54%)
Mar 24, 2008
4.980
4.980
4.560
4.730
212,999
-0.15(-3.07%)
Mar 21, 2008
4.710
4.880
4.420
4.880
468,541
+0.00(+0.00%)
Mar 20, 2008
4.710
4.880
4.420
4.880
468,541
+0.07(+1.46%)
Mar 19, 2008
4.650
4.900
4.260
4.810
392,745
+0.20(+4.34%)
Mar 18, 2008
4.970
4.970
4.600
4.610
209,693
-0.39(-7.80%)
Mar 17, 2008
4.800
5.097
4.800
5.000
235,410
+0.01(+0.20%)
Mar 14, 2008
5.190
5.190
4.850
4.990
149,136
-0.01(-0.20%)
Mar 13, 2008
4.750
5.300
4.750
5.000
261,954
+0.20(+4.17%)
Mar 12, 2008
4.840
4.840
4.720
4.800
110,937
+0.05(+1.05%)
Mar 11, 2008
4.630
4.880
4.520
4.750
235,235
+0.13(+2.81%)
Mar 10, 2008
4.720
4.720
4.550
4.620
178,799
-0.01(-0.22%)
Mar 07, 2008
4.750
4.950
4.600
4.630
211,652
-0.22(-4.54%)
Mar 06, 2008
4.950
4.960
4.630
4.850
201,377
-0.10(-2.02%)
Mar 05, 2008
4.960
5.050
4.760
4.950
338,366
+0.10(+2.06%)
Mar 04, 2008
5.180
5.200
4.690
4.850
378,116
-0.20(-3.96%)
Mar 03, 2008
5.550
5.720
4.900
5.050
599,431
-0.38(-7.00%)
Feb 29, 2008
5.740
5.740
5.400
5.430
226,626
-0.27(-4.74%)
Feb 28, 2008
5.630
5.700
5.560
5.700
395,710
+0.18(+3.26%)
Feb 27, 2008
5.520
5.740
5.010
5.520
196,122
+0.08(+1.51%)
Feb 26, 2008
5.510
5.800
5.350
5.438
249,771
-0.06(-1.13%)
Feb 25, 2008
5.470
5.800
5.450
5.500
134,917
-0.08(-1.43%)
Feb 22, 2008
5.600
5.780
5.400
5.580
148,100
-0.02(-0.36%)
Feb 21, 2008
5.700
5.950
5.550
5.600
333,180
-0.03(-0.53%)
Feb 20, 2008
5.430
5.640
5.400
5.630
382,451
+0.15(+2.74%)
Feb 19, 2008
5.410
5.520
5.250
5.480
247,331
+0.33(+6.41%)
Feb 18, 2008
5.350
5.430
5.050
5.150
0
+0.00(+0.00%)
Feb 15, 2008
5.350
5.430
5.050
5.150
205,021
-0.17(-3.19%)
Feb 14, 2008
5.400
5.540
5.220
5.320
151,595
-0.16(-2.92%)
Feb 13, 2008
5.190
5.480
5.100
5.480
235,665
+0.23(+4.38%)
Feb 12, 2008
5.500
5.790
5.150
5.250
397,401
-0.23(-4.20%)
Feb 11, 2008
5.390
5.650
5.320
5.480
366,537
+0.18(+3.40%)
Feb 08, 2008
5.120
5.400
5.100
5.300
346,364
+0.29(+5.79%)
Feb 07, 2008
5.050
5.100
4.920
5.010
267,750
+0.01(+0.20%)
Feb 06, 2008
4.670
5.040
4.630
5.000
405,355
+0.41(+8.93%)
Feb 05, 2008
4.650
4.660
4.400
4.590
328,187
+0.19(+4.32%)
Feb 04, 2008
4.420
4.420
4.210
4.400
190,456
-0.05(-1.12%)
Feb 01, 2008
4.650
4.700
4.350
4.450
117,900
-0.10(-2.20%)
Jan 31, 2008
4.570
4.700
4.510
4.550
83,469
-0.02(-0.44%)
Jan 30, 2008
4.610
4.710
4.470
4.570
108,065
-0.03(-0.65%)
Jan 29, 2008
4.640
4.660
4.550
4.600
83,748
-0.04(-0.86%)
Jan 28, 2008
4.610
4.750
4.480
4.640
195,289
-0.01(-0.22%)
Jan 25, 2008
4.880
4.880
4.550
4.650
172,818
+0.19(+4.26%)
Jan 24, 2008
4.360
4.719
4.320
4.460
158,407
+0.19(+4.45%)
Jan 23, 2008
4.270
4.270
4.000
4.270
183,337
+0.05(+1.18%)
Jan 22, 2008
3.900
4.350
3.800
4.220
248,011
-0.03(-0.71%)
Jan 21, 2008
4.170
4.400
4.100
4.250
0
+0.00(+0.00%)
Jan 18, 2008
4.170
4.400
4.100
4.250
188,008
+0.03(+0.71%)
Jan 17, 2008
4.400
4.550
4.100
4.220
338,836
-0.19(-4.31%)
Jan 16, 2008
4.450
4.640
4.270
4.410
450,874
-0.32(-6.77%)
Jan 15, 2008
5.100
5.150
4.610
4.730
362,101
-0.37(-7.25%)
Jan 14, 2008
5.050
5.250
4.930
5.100
416,926
+0.08(+1.59%)
Jan 11, 2008
4.950
5.340
4.910
5.020
410,807
+0.12(+2.45%)
Jan 10, 2008
4.620
5.090
4.580
4.900
279,963
+0.20(+4.26%)
Jan 09, 2008
4.900
4.920
4.580
4.700
222,337
-0.05(-1.05%)
Jan 08, 2008
4.700
4.940
4.630
4.750
301,500
+0.03(+0.64%)
Jan 07, 2008
4.790
4.850
4.540
4.720
215,422
-0.23(-4.65%)
Jan 04, 2008
4.980
5.100
4.840
4.950
367,509
-0.26(-4.99%)
Jan 03, 2008
5.270
5.460
5.200
5.210
469,412
-0.14(-2.62%)
Jan 02, 2008
5.090
5.400
5.020
5.350
563,895
+0.33(+6.57%)
Jan 01, 2008
5.050
5.050
4.970
5.020
114,716
+0.00(+0.00%)
Dec 31, 2007
5.050
5.050
4.970
5.020
114,716
-0.03(-0.59%)
Dec 28, 2007
4.920
5.050
4.920
5.050
161,843
+0.14(+2.85%)
Dec 27, 2007
5.000
5.050
4.910
4.910
113,852
+0.05(+1.03%)
Dec 26, 2007
5.010
5.050
4.860
4.860
254,254
-0.17(-3.38%)
Dec 24, 2007
5.090
5.100
4.950
5.030
108,200
-0.12(-2.33%)
Dec 21, 2007
4.840
5.150
4.770
5.150
293,878
+0.27(+5.53%)
Dec 20, 2007
4.550
4.880
4.550
4.880
104,500
+0.23(+4.95%)
Dec 19, 2007
4.450
4.680
4.410
4.650
118,100
+0.17(+3.79%)
Dec 18, 2007
4.220
4.550
4.170
4.480
177,200
+0.19(+4.43%)
Dec 17, 2007
4.530
4.630
4.150
4.290
232,687
-0.36(-7.74%)
Dec 14, 2007
4.800
4.800
4.500
4.650
170,900
-0.15(-3.12%)
Dec 13, 2007
5.050
5.050
4.700
4.800
123,986
-0.22(-4.38%)
Dec 12, 2007
5.090
5.100
5.010
5.020
204,100
+0.07(+1.41%)
Dec 11, 2007
5.030
5.050
4.930
4.950
207,637
-0.09(-1.79%)
Dec 10, 2007
5.050
5.100
5.000
5.040
193,200
+0.04(+0.80%)
Dec 07, 2007
5.170
5.170
4.650
5.000
222,600
-0.05(-0.99%)
Dec 06, 2007
4.820
5.160
4.820
5.050
207,400
+0.08(+1.61%)
Dec 05, 2007
5.000
5.050
4.900
4.970
119,113
+0.01(+0.20%)
Dec 04, 2007
5.350
5.350
4.900
4.960
214,100
-0.14(-2.74%)
Dec 03, 2007
4.970
5.170
4.970
5.100
161,850
+0.04(+0.79%)
Nov 30, 2007
5.250
5.540
5.050
5.060
128,660
-0.19(-3.62%)
Nov 29, 2007
5.400
5.530
5.240
5.250
138,300
-0.17(-3.14%)
Nov 28, 2007
5.050
5.420
4.880
5.420
222,159
+0.32(+6.27%)
Nov 27, 2007
5.280
5.300
4.870
5.100
524,300
-0.26(-4.85%)
Nov 26, 2007
5.790
5.790
5.350
5.360
268,300
-0.27(-4.83%)
Nov 23, 2007
5.550
5.690
5.500
5.632
98,429
+0.20(+3.72%)
Nov 21, 2007
5.480
5.560
5.280
5.430
177,131
-0.05(-0.91%)
Nov 20, 2007
5.740
5.740
5.320
5.480
212,245
+0.28(+5.38%)
Nov 19, 2007
5.640
5.640
5.030
5.200
209,062
-0.20(-3.70%)
Nov 16, 2007
5.640
5.640
5.250
5.400
612,500
-0.25(-4.42%)
Nov 15, 2007
5.950
5.950
5.520
5.650
270,271
-0.30(-5.04%)
Nov 14, 2007
6.020
6.080
5.900
5.950
213,000
+0.10(+1.71%)
Nov 13, 2007
5.680
5.950
5.680
5.850
269,522
+0.10(+1.74%)
Nov 12, 2007
6.010
6.010
5.650
5.750
404,811
-0.50(-8.00%)
Nov 09, 2007
6.520
6.520
6.100
6.250
242,900
-0.25(-3.85%)
Nov 08, 2007
6.300
6.600
6.100
6.500
496,100
+0.22(+3.50%)
Nov 07, 2007
7.870
7.870
5.940
6.280
1,443,500
-1.00(-13.74%)
Nov 06, 2007
7.480
7.650
7.100
7.280
537,530
-0.17(-2.28%)
Nov 05, 2007
7.400
7.480
7.200
7.450
281,400
+0.05(+0.68%)
Nov 02, 2007
7.110
7.400
7.110
7.400
407,500
+0.28(+3.93%)
Nov 01, 2007
6.810
7.240
6.750
7.120
495,100
-0.08(-1.11%)
Oct 31, 2007
6.690
7.200
6.600
7.200
665,300
+0.40(+5.88%)
Oct 30, 2007
6.750
6.800
6.200
6.800
424,300
+0.05(+0.74%)
Oct 29, 2007
6.470
6.840
6.470
6.750
510,700
+0.34(+5.30%)
Oct 26, 2007
5.930
6.640
5.920
6.410
1,142,300
+0.61(+10.52%)
Oct 25, 2007
5.600
5.850
5.500
5.800
470,800
+0.32(+5.84%)
Oct 24, 2007
5.300
5.480
5.190
5.480
376,700
+0.16(+3.01%)
Oct 23, 2007
5.230
5.360
5.100
5.320
299,300
+0.27(+5.35%)
Oct 22, 2007
5.300
5.400
5.050
5.050
350,400
-0.35(-6.48%)
Oct 19, 2007
5.320
5.500
4.850
5.400
707,100
+0.22(+4.25%)
Oct 18, 2007
4.600
5.180
4.600
5.180
702,200
+0.53(+11.40%)
Oct 17, 2007
4.780
4.780
4.400
4.650
219,300
-0.02(-0.43%)
Oct 16, 2007
4.820
4.900
4.560
4.670
326,700
-0.13(-2.71%)
Oct 15, 2007
4.810
4.900
4.700
4.800
303,800
+0.10(+2.13%)
Oct 12, 2007
4.730
4.770
4.500
4.700
204,500
-0.05(-1.05%)
Oct 11, 2007
4.730
4.806
4.510
4.750
382,200
+0.14(+3.04%)
Oct 10, 2007
4.600
4.840
4.520
4.610
324,400
-0.14(-2.95%)
Oct 09, 2007
4.340
4.750
4.340
4.750
198,900
+0.17(+3.71%)
Oct 08, 2007
4.610
4.660
4.400
4.580
260,500
-0.08(-1.72%)
Oct 05, 2007
4.300
4.740
4.280
4.660
300,200
+0.34(+7.87%)
Oct 04, 2007
4.380
4.400
4.250
4.320
228,700
-0.04(-0.92%)
Oct 03, 2007
4.530
4.530
4.330
4.360
178,900
-0.17(-3.75%)
Oct 02, 2007
4.500
4.550
4.350
4.530
236,700
-0.12(-2.58%)
Oct 01, 2007
4.580
4.840
4.500
4.650
220,200
+0.05(+1.09%)
Sep 28, 2007
4.410
4.750
4.410
4.600
325,800
+0.24(+5.50%)
Sep 27, 2007
4.300
4.400
4.220
4.360
248,100
+0.10(+2.35%)
Sep 26, 2007
4.450
4.480
4.210
4.260
234,300
-0.18(-4.05%)
Sep 25, 2007
4.450
4.500
4.400
4.440
181,500
-0.07(-1.55%)
Sep 24, 2007
4.610
4.620
4.430
4.510
519,600
-0.09(-1.96%)
Sep 21, 2007
4.740
4.750
4.530
4.600
249,500
-0.15(-3.16%)
Sep 20, 2007
4.800
4.900
4.700
4.750
356,000
+0.07(+1.50%)
Sep 19, 2007
4.880
4.880
4.530
4.680
319,200
-0.08(-1.68%)
Sep 18, 2007
4.790
4.820
4.600
4.760
258,200
+0.02(+0.42%)
Sep 17, 2007
4.950
4.950
4.700
4.740
204,000
-0.21(-4.24%)
Sep 14, 2007
4.830
4.990
4.710
4.950
215,700
+0.17(+3.56%)
Sep 13, 2007
4.660
4.820
4.650
4.780
179,200
+0.06(+1.20%)
Sep 12, 2007
4.700
4.800
4.620
4.723
216,700
-0.03(-0.56%)
Sep 11, 2007
4.650
4.750
4.520
4.750
204,700
+0.16(+3.49%)
Sep 10, 2007
4.600
4.740
4.340
4.590
246,100
-0.01(-0.22%)
Sep 07, 2007
4.420
4.630
4.320
4.600
370,800
+0.20(+4.55%)
Sep 06, 2007
4.050
4.400
4.050
4.400
403,000
+0.39(+9.73%)
Sep 05, 2007
4.250
4.250
3.990
4.010
194,900
-0.27(-6.31%)
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
.