Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.420 2.420 2.420 2.420 262 -0.03(-1.22%)
Apr 29, 2010 2.500 2.500 2.450 2.450 4,100 +0.00(+0.00%)
Apr 28, 2010 2.490 2.490 2.410 2.450 9,175 +0.05(+2.08%)
Apr 27, 2010 2.400 2.400 2.390 2.400 98,840 +0.00(+0.00%)
Apr 26, 2010 2.400 2.400 2.400 2.400 8,000 -0.01(-0.41%)
Apr 23, 2010 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 22, 2010 2.410 2.410 2.410 2.410 65 +0.00(+0.00%)
Apr 21, 2010 2.410 2.410 2.410 2.410 10,450 -0.08(-3.21%)
Apr 20, 2010 2.510 2.510 2.470 2.490 3,766 -0.21(-7.78%)
Apr 19, 2010 2.700 2.700 2.700 2.700 514 +0.00(+0.00%)
Apr 16, 2010 2.780 2.870 2.610 2.700 19,415 +0.15(+5.88%)
Apr 15, 2010 2.540 2.550 2.540 2.550 30,200 +0.10(+4.08%)
Apr 14, 2010 2.360 2.500 2.360 2.450 1,193,160 +0.10(+4.26%)
Apr 13, 2010 2.350 2.350 2.350 2.350 1,098 +0.02(+0.86%)
Apr 12, 2010 2.330 2.340 2.330 2.330 8,023 +0.06(+2.64%)
Apr 09, 2010 2.350 2.350 2.200 2.270 2,438 -0.10(-4.22%)
Apr 08, 2010 2.270 2.370 2.270 2.370 640 +0.00(+0.00%)
Apr 07, 2010 2.450 2.450 2.370 2.370 6,300 +0.19(+8.72%)
Apr 06, 2010 2.180 2.180 2.180 2.180 6,900 -0.02(-0.91%)
Apr 05, 2010 2.180 2.200 2.180 2.200 1,714 +0.00(+0.00%)
Apr 01, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Mar 31, 2010 2.250 2.250 2.220 2.220 153,440 -0.03(-1.33%)
Mar 30, 2010 2.210 2.250 2.210 2.250 3,300 +0.03(+1.35%)
Mar 29, 2010 2.240 2.270 2.220 2.220 301,554 -0.05(-2.20%)
Mar 26, 2010 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 25, 2010 2.260 2.270 2.200 2.270 7,470 -0.03(-1.30%)
Mar 24, 2010 2.240 2.360 2.240 2.300 11,334 +0.20(+9.52%)
Mar 23, 2010 2.050 2.100 2.030 2.100 55,800 +0.05(+2.44%)
Mar 22, 2010 2.040 2.070 2.040 2.050 16,625 +0.05(+2.50%)
Mar 19, 2010 1.960 2.000 1.960 2.000 3,400 +0.00(+0.00%)
Mar 18, 2010 1.990 2.000 1.990 2.000 48,500 +0.00(+0.00%)
Mar 17, 2010 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2010 1.950 2.000 1.950 2.000 14,550 +0.01(+0.50%)
Mar 15, 2010 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 12, 2010 2.000 2.000 1.960 1.990 16,635 -0.01(-0.50%)
Mar 11, 2010 1.980 2.000 1.980 2.000 7,000 +0.01(+0.50%)
Mar 10, 2010 1.990 1.990 1.990 1.990 400 -0.01(-0.50%)
Mar 09, 2010 2.010 2.010 2.000 2.000 11,268 -0.01(-0.50%)
Mar 08, 2010 2.010 2.010 2.010 2.010 800 -0.01(-0.50%)
Mar 05, 2010 2.020 2.020 2.020 2.020 171 +0.03(+1.51%)
Mar 04, 2010 1.980 1.990 1.960 1.990 9,327 +0.04(+2.05%)
Mar 03, 2010 1.930 1.950 1.900 1.950 6,000 +0.02(+1.04%)
Mar 02, 2010 1.930 1.930 1.930 1.930 231 +0.00(+0.00%)
Mar 01, 2010 1.940 1.940 1.930 1.930 5,122 -0.01(-0.52%)
Feb 26, 2010 1.940 1.940 1.940 1.940 1,000 -0.04(-2.02%)
Feb 25, 2010 2.000 2.000 1.810 1.980 9,002 -0.02(-1.00%)
Feb 24, 2010 2.010 2.010 2.000 2.000 5,000 -0.06(-2.91%)
Feb 23, 2010 2.060 2.060 2.060 2.060 1,004 +0.05(+2.49%)
Feb 22, 2010 2.030 2.040 2.010 2.010 7,258 -0.04(-1.95%)
Feb 19, 2010 2.070 2.080 2.050 2.050 3,800 +0.03(+1.49%)
Feb 18, 2010 2.010 2.020 2.010 2.020 1,700 +0.00(+0.00%)
Feb 17, 2010 2.020 2.020 2.020 2.020 294 +0.02(+1.00%)
Feb 16, 2010 2.010 2.010 2.000 2.000 3,500 -0.01(-0.50%)
Feb 12, 2010 2.010 2.010 2.010 0 -0.08(-3.83%)
Feb 11, 2010 2.090 2.090 2.090 2.090 1,020 +0.08(+3.98%)
Feb 10, 2010 2.030 2.030 2.000 2.010 100,112 -0.07(-3.37%)
Feb 09, 2010 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 08, 2010 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 05, 2010 1.970 2.080 1.970 2.080 1,297 +0.11(+5.58%)
Feb 04, 2010 1.970 1.970 1.970 1.970 135 -0.03(-1.50%)
Feb 03, 2010 2.100 2.100 2.000 2.000 3,952 +0.00(+0.00%)
Feb 02, 2010 1.960 2.000 1.950 2.000 5,710 +0.00(+0.00%)
Feb 01, 2010 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 29, 2010 2.140 2.150 2.000 2.000 6,100 -0.15(-6.98%)
Jan 28, 2010 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 27, 2010 2.150 2.150 2.150 2.150 62 +0.00(+0.00%)
Jan 26, 2010 2.150 2.150 2.150 75 +0.00(+0.00%)
Jan 25, 2010 2.130 2.190 1.870 2.150 32,400 +0.00(+0.00%)
Jan 22, 2010 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 21, 2010 2.150 2.150 2.150 2.150 5,025 +0.00(+0.00%)
Jan 20, 2010 2.210 2.210 2.150 2.150 100,400 -0.10(-4.44%)
Jan 19, 2010 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jan 18, 2010 2.210 2.250 2.210 2.250 7,576 +0.00(+0.00%)
Jan 15, 2010 2.250 2.250 2.250 2.250 1,800 +0.00(+0.00%)
Jan 14, 2010 2.250 2.250 2.250 2.250 3,000 +0.05(+2.27%)
Jan 13, 2010 2.200 2.250 2.200 2.200 19,507 +0.00(+0.00%)
Jan 12, 2010 2.240 2.250 2.200 2.200 8,200 +0.00(+0.00%)
Jan 11, 2010 2.150 2.250 2.120 2.200 126,693 +0.06(+2.80%)
Jan 08, 2010 2.150 2.150 2.100 2.140 5,970 +0.00(+0.00%)
Jan 07, 2010 2.140 2.140 2.140 2.140 1,014 -0.01(-0.47%)
Jan 06, 2010 2.150 2.150 2.060 2.150 291,459 +0.05(+2.38%)
Jan 05, 2010 2.130 2.130 2.100 2.100 10,550 -0.02(-0.94%)
Jan 04, 2010 2.120 2.120 2.120 2.120 117 +0.12(+6.00%)
Dec 31, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2009 2.000 2.000 2.000 2.000 25 +0.00(+0.00%)
Dec 29, 2009 2.000 2.000 2.000 2.000 267 +0.00(+0.00%)
Dec 24, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 23, 2009 2.000 2.000 2.000 2.000 830 +0.02(+1.01%)
Dec 22, 2009 1.970 1.980 1.940 1.980 11,700 +0.04(+2.06%)
Dec 21, 2009 1.940 1.950 1.940 1.940 9,170 -0.05(-2.51%)
Dec 18, 2009 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 17, 2009 1.950 1.990 1.950 1.990 12,171 +0.04(+2.05%)
Dec 16, 2009 1.960 1.990 1.950 1.950 15,194 -0.01(-0.51%)
Dec 15, 2009 1.970 1.970 1.960 1.960 7,078 -0.01(-0.51%)
Dec 14, 2009 1.970 1.970 1.970 1.970 4,500 +0.00(+0.00%)
Dec 11, 2009 1.970 1.970 1.970 1.970 5,000 +0.00(+0.00%)
Dec 10, 2009 2.000 2.050 1.970 1.970 58,500 -0.03(-1.50%)
Dec 09, 2009 2.000 2.000 1.970 2.000 24,500 +0.00(+0.00%)
Dec 08, 2009 1.950 2.000 1.950 2.000 125,800 +0.05(+2.56%)
Dec 07, 2009 1.950 1.970 1.950 1.950 193,400 +0.00(+0.00%)
Dec 04, 2009 1.880 2.040 1.880 1.950 28,210 +0.02(+1.04%)
Dec 03, 2009 1.900 1.930 1.860 1.930 80,030 +0.00(+0.00%)
Dec 02, 2009 1.930 1.930 1.930 89 +0.00(+0.00%)
Dec 01, 2009 1.930 1.930 1.930 1.930 7,500 +0.03(+1.58%)
Nov 30, 2009 1.890 1.910 1.890 1.900 36,287 -0.06(-3.06%)
Nov 27, 2009 1.860 1.960 1.860 1.960 2,810 +0.07(+3.70%)
Nov 26, 2009 1.910 1.910 1.890 1.890 21,845 -0.01(-0.53%)
Nov 25, 2009 1.900 1.910 1.860 1.900 202,300 +0.01(+0.53%)
Nov 24, 2009 1.780 1.910 1.780 1.890 58,639 +0.05(+2.72%)
Nov 23, 2009 1.900 1.900 1.830 1.840 12,150 -0.07(-3.66%)
Nov 20, 2009 1.910 1.910 1.910 1.910 5,200 +0.03(+1.60%)
Nov 19, 2009 1.890 1.890 1.880 1.880 17,355 -0.11(-5.53%)
Nov 18, 2009 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 17, 2009 1.990 1.990 1.990 2 +0.00(+0.00%)
Nov 16, 2009 1.940 2.000 1.940 1.990 287,472 +0.00(+0.00%)
Nov 13, 2009 1.990 1.990 1.990 1.990 54 +0.00(+0.00%)
Nov 12, 2009 1.990 1.990 1.990 1.990 1,000 +0.09(+4.74%)
Nov 11, 2009 1.920 1.970 1.900 1.900 8,000 +0.00(+0.00%)
Nov 10, 2009 1.860 1.910 1.860 1.900 41,450 +0.00(+0.00%)
Nov 09, 2009 1.880 1.900 1.860 1.900 13,100 +0.04(+2.15%)
Nov 06, 2009 1.910 1.910 1.860 1.860 724 +0.00(+0.00%)
Nov 05, 2009 1.860 1.900 1.860 1.860 11,900 -0.04(-2.11%)
Nov 04, 2009 1.900 1.900 1.900 1.900 14,954 +0.05(+2.70%)
Nov 03, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Nov 02, 2009 1.810 1.850 1.810 1.850 11,900 +0.00(+0.00%)
Oct 30, 2009 1.890 1.890 1.840 1.850 3,660 +0.02(+1.09%)
Oct 29, 2009 1.840 1.890 1.830 1.830 3,203 +0.00(+0.00%)
Oct 28, 2009 1.840 1.840 1.830 1.830 2,387 -0.02(-1.08%)
Oct 27, 2009 1.820 1.860 1.820 1.850 39,000 -0.02(-1.07%)
Oct 26, 2009 1.850 1.870 1.850 1.870 662,135 +0.02(+1.08%)
Oct 23, 2009 1.850 1.850 1.850 1.850 23,456 +0.00(+0.00%)
Oct 22, 2009 1.860 1.860 1.850 1.850 121,831 -0.01(-0.54%)
Oct 21, 2009 1.850 1.920 1.850 1.860 44,420 +0.01(+0.54%)
Oct 20, 2009 1.850 1.850 1.850 1.850 8,070 +0.00(+0.00%)
Oct 19, 2009 1.900 1.900 1.850 1.850 5,000 +0.00(+0.00%)
Oct 16, 2009 1.820 1.870 1.820 1.850 36,075 +0.00(+0.00%)
Oct 15, 2009 1.840 1.850 1.790 1.850 17,284 -0.02(-1.07%)
Oct 14, 2009 1.880 1.880 1.870 1.870 8,123 -0.01(-0.53%)
Oct 13, 2009 1.880 1.880 1.880 1.880 5,700 -0.06(-3.09%)
Oct 09, 2009 1.860 1.940 1.860 1.940 11,560 +0.15(+8.38%)
Oct 08, 2009 1.910 1.960 1.790 1.790 15,024 -0.06(-3.24%)
Oct 07, 2009 1.800 1.850 1.800 1.850 6,100 +0.01(+0.54%)
Oct 06, 2009 1.950 1.950 1.840 1.840 7,276 -0.01(-0.54%)
Oct 05, 2009 1.850 1.850 1.850 1.850 500 +0.04(+2.21%)
Oct 02, 2009 1.840 1.840 1.800 1.810 4,128 -0.04(-2.16%)
Oct 01, 2009 1.900 1.900 1.850 1.850 4,000 -0.05(-2.63%)
Sep 30, 2009 1.910 1.960 1.900 1.900 14,000 -0.06(-3.06%)
Sep 29, 2009 1.900 1.960 1.900 1.960 6,100 +0.06(+3.16%)
Sep 28, 2009 1.900 1.900 1.900 1.900 1,042 +0.00(+0.00%)
Sep 25, 2009 1.910 1.910 1.900 1.900 3,015 -0.05(-2.56%)
Sep 24, 2009 1.850 1.950 1.850 1.950 6,500 +0.10(+5.41%)
Sep 23, 2009 1.850 1.850 1.850 1.850 200 -0.05(-2.63%)
Sep 22, 2009 1.850 1.950 1.790 1.900 6,450 +0.05(+2.70%)
Sep 21, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Sep 18, 2009 1.890 1.890 1.840 1.850 15,200 -0.04(-2.12%)
Sep 17, 2009 1.900 1.950 1.890 1.890 13,000 +0.00(+0.00%)
Sep 16, 2009 1.880 1.900 1.880 1.890 8,100 +0.04(+2.16%)
Sep 15, 2009 1.850 1.850 1.850 1.850 2,084 -0.07(-3.65%)
Sep 14, 2009 2.140 2.140 1.920 1.920 9,700 -0.07(-3.52%)
Sep 11, 2009 1.870 1.990 1.870 1.990 5,400 +0.18(+9.94%)
Sep 10, 2009 1.810 1.810 1.810 1.810 1,000 +0.01(+0.56%)
Sep 09, 2009 1.800 1.800 1.800 1.800 2,778 +0.05(+2.86%)
Sep 08, 2009 1.830 1.840 1.750 1.750 25,100 -0.08(-4.37%)
Sep 04, 2009 1.800 1.830 1.800 1.830 6,285 +0.00(+0.00%)
Sep 03, 2009 1.830 1.840 1.820 1.830 14,500 +0.00(+0.00%)
Sep 02, 2009 1.750 1.840 1.750 1.830 7,875 +0.00(+0.00%)
Sep 01, 2009 1.800 1.860 1.790 1.830 26,721 +0.02(+1.10%)
Aug 31, 2009 1.820 1.860 1.810 1.810 8,930 -0.05(-2.69%)
Aug 28, 2009 1.820 1.860 1.820 1.860 13,425 +0.00(+0.00%)
Aug 27, 2009 1.750 1.990 1.750 1.860 34,104 +0.11(+6.29%)
Aug 26, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 25, 2009 1.750 1.760 1.750 1.750 13,100 +0.00(+0.00%)
Aug 24, 2009 1.750 1.750 1.750 1.750 2,060 +0.00(+0.00%)
Aug 21, 2009 1.750 1.760 1.750 1.750 9,100 -0.03(-1.69%)
Aug 20, 2009 1.750 1.800 1.750 1.780 12,208 -0.01(-0.56%)
Aug 19, 2009 1.800 1.800 1.750 1.790 6,260 -0.01(-0.56%)
Aug 18, 2009 1.840 1.850 1.800 1.800 3,950 +0.05(+2.86%)
Aug 17, 2009 1.750 1.760 1.750 1.750 1,363,550 -0.01(-0.57%)
Aug 14, 2009 1.800 1.800 1.750 1.760 8,778 -0.04(-2.22%)
Aug 13, 2009 1.780 1.800 1.760 1.800 38,745 +0.02(+1.12%)
Aug 12, 2009 1.770 1.810 1.750 1.780 21,278 -0.02(-1.11%)
Aug 11, 2009 1.770 1.800 1.770 1.800 5,306 -0.04(-2.17%)
Aug 10, 2009 1.840 1.840 1.840 1.840 1,400 +0.00(+0.00%)
Aug 07, 2009 1.840 1.840 1.840 1.840 110 +0.04(+2.22%)
Aug 06, 2009 1.790 1.800 1.790 1.800 4,100 +0.08(+4.65%)
Aug 05, 2009 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 04, 2009 1.710 1.730 1.690 1.720 30,625 -0.01(-0.58%)
Jul 31, 2009 1.830 1.830 1.730 1.730 930,600 -0.01(-0.57%)
Jul 30, 2009 1.530 1.740 1.530 1.740 9,575 +0.21(+13.73%)
Jul 29, 2009 1.680 1.700 1.530 1.530 16,700 -0.17(-10.00%)
Jul 28, 2009 1.720 1.750 1.680 1.700 66,600 -0.05(-2.86%)
Jul 27, 2009 1.830 1.830 1.680 1.750 12,200 -0.08(-4.37%)
Jul 24, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jul 23, 2009 1.830 1.840 1.830 1.830 16,838 +0.15(+8.93%)
Jul 22, 2009 1.670 1.680 1.670 1.680 2,500 -0.01(-0.59%)
Jul 21, 2009 1.670 1.690 1.670 1.690 7,800 -0.01(-0.59%)
Jul 20, 2009 1.700 1.700 1.700 1.700 1,000 +0.02(+1.19%)
Jul 17, 2009 1.650 1.690 1.650 1.680 14,835 +0.00(+0.00%)
Jul 16, 2009 1.680 1.700 1.650 1.680 14,364 -0.04(-2.33%)
Jul 15, 2009 1.880 1.880 1.710 1.720 5,000 +0.02(+1.18%)
Jul 14, 2009 1.650 1.760 1.650 1.700 8,550 +0.05(+3.03%)
Jul 13, 2009 1.650 1.650 1.650 1.650 12,300 +0.00(+0.00%)
Jul 10, 2009 1.610 1.670 1.610 1.650 315,701 -0.01(-0.60%)
Jul 09, 2009 1.660 1.660 1.660 1.660 2,469 -0.04(-2.35%)
Jul 08, 2009 1.750 1.750 1.590 1.700 131,455 -0.19(-10.05%)
Jul 07, 2009 1.800 1.890 1.580 1.890 490,200 +0.14(+8.00%)
Jul 06, 2009 1.800 1.800 1.730 1.750 4,554 -0.06(-3.31%)
Jul 03, 2009 1.800 1.810 1.800 1.810 7,013 -0.08(-4.23%)
Jul 02, 2009 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 30, 2009 1.890 1.890 1.890 1.890 100 +0.04(+2.16%)
Jun 29, 2009 1.830 1.890 1.830 1.850 147,158 +0.01(+0.54%)
Jun 26, 2009 1.860 1.900 1.840 1.840 299,710 -0.02(-1.08%)
Jun 25, 2009 1.910 1.910 1.860 1.860 32,428 -0.04(-2.11%)
Jun 24, 2009 1.910 1.910 1.900 1.900 61,444 -0.01(-0.52%)
Jun 23, 2009 1.910 1.910 1.910 1.910 126 +0.01(+0.53%)
Jun 22, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 19, 2009 2.010 2.010 1.900 1.900 10,000 -0.19(-9.09%)
Jun 18, 2009 2.140 2.150 2.090 2.090 2,028 -0.01(-0.48%)
Jun 17, 2009 2.120 2.120 2.100 2.100 8,200 -0.01(-0.47%)
Jun 16, 2009 1.850 2.110 1.850 2.110 31,000 +0.22(+11.64%)
Jun 15, 2009 1.890 1.890 1.890 1.890 2,000 +0.04(+2.16%)
Jun 12, 2009 1.880 1.880 1.850 1.850 77,000 -0.02(-1.07%)
Jun 11, 2009 1.870 1.870 1.870 1.870 750 +0.00(+0.00%)
Jun 10, 2009 1.870 1.870 1.870 1.870 750 -0.04(-2.09%)
Jun 09, 2009 1.910 1.910 1.910 1.910 500 +0.01(+0.53%)
Jun 08, 2009 1.900 1.900 1.900 1.900 4,800 +0.00(+0.00%)
Jun 05, 2009 1.850 1.900 1.850 1.900 43,052 +0.07(+3.83%)
Jun 04, 2009 1.850 1.850 1.830 1.830 41,921 -0.02(-1.08%)
Jun 03, 2009 1.890 1.890 1.850 1.850 12,100 +0.00(+0.00%)
Jun 02, 2009 1.880 1.880 1.850 1.850 1,421,928 +0.01(+0.54%)
Jun 01, 2009 1.850 1.850 1.840 1.840 4,400 -0.01(-0.54%)
May 29, 2009 1.830 1.880 1.830 1.850 42,650 +0.00(+0.00%)
May 28, 2009 1.890 1.890 1.840 1.850 13,522 +0.00(+0.00%)
May 27, 2009 1.860 1.890 1.850 1.850 5,400 -0.07(-3.65%)
May 26, 2009 1.850 1.920 1.850 1.920 4,413 +0.07(+3.78%)
May 25, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
May 22, 2009 1.850 1.850 1.850 1.850 8,216 +0.00(+0.00%)
May 21, 2009 1.950 1.950 1.850 1.850 6,377 -0.06(-3.14%)
May 20, 2009 1.990 1.990 1.900 1.910 3,100 +0.06(+3.24%)
May 19, 2009 1.900 1.900 1.850 1.850 6,386 +0.00(+0.00%)
May 17, 2009 1.850 1.850 1.840 1.850 50,600 +0.00(+0.00%)
May 15, 2009 1.850 1.850 1.840 1.850 104,689 +0.00(+0.00%)
May 14, 2009 1.900 1.900 1.850 1.850 12,150 -0.05(-2.63%)
May 13, 2009 1.890 1.900 1.890 1.900 5,900 +0.02(+1.06%)
May 12, 2009 1.900 2.060 1.880 1.880 28,600 +0.02(+1.08%)
May 11, 2009 1.860 1.860 1.860 1.860 2,600 -0.09(-4.62%)
May 08, 2009 1.890 1.990 1.880 1.950 286,174 +0.09(+4.84%)
May 07, 2009 2.110 2.110 1.850 1.860 6,800 -0.24(-11.43%)
May 06, 2009 2.100 2.100 2.100 2.100 2,200 +0.00(+0.00%)
May 05, 2009 2.080 2.100 2.000 2.100 10,400 +0.24(+12.90%)
May 04, 2009 1.860 1.860 1.860 1.860 5,300 -0.05(-2.62%)
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.