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

Northern Graphite Corp (OP: NGPHF )

0.0880 -0.0034 (-3.72%)
Streaming Delayed Price Updated: 3:40 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.9954 1.030 0.9575 0.9600 76,750 -0.06(-5.88%)
Apr 29, 2013 0.9290 1.020 0.9020 1.020 83,875 +0.12(+13.33%)
Apr 26, 2013 0.8400 0.9000 0.8300 0.9000 44,400 +0.07(+8.43%)
Apr 25, 2013 0.8200 0.8400 0.8100 0.8300 34,050 +0.01(+1.22%)
Apr 24, 2013 0.8230 0.8516 0.8129 0.8200 9,155 -0.02(-2.38%)
Apr 23, 2013 0.8440 0.8640 0.8300 0.8400 32,038 +0.00(+0.00%)
Apr 22, 2013 0.8686 0.8700 0.8400 0.8400 74,144 +0.01(+0.72%)
Apr 19, 2013 0.8165 0.8630 0.8100 0.8340 12,300 +0.02(+2.49%)
Apr 18, 2013 0.8162 0.8216 0.8042 0.8137 19,130 -0.02(-1.96%)
Apr 17, 2013 0.8220 0.8300 0.8000 0.8300 95,234 -0.06(-6.39%)
Apr 16, 2013 0.8560 0.8900 0.8277 0.8867 41,315 +0.07(+8.13%)
Apr 15, 2013 0.8502 0.8680 0.8200 0.8200 89,066 -0.06(-6.82%)
Apr 12, 2013 0.9217 0.9390 0.8700 0.8800 61,525 -0.02(-2.22%)
Apr 11, 2013 0.9130 0.9200 0.8932 0.9000 42,134 +0.03(+3.18%)
Apr 10, 2013 0.9700 0.9800 0.8700 0.8723 107,586 -0.10(-10.13%)
Apr 09, 2013 0.9510 0.9900 0.9500 0.9706 36,225 +0.02(+2.17%)
Apr 08, 2013 0.9600 0.9900 0.9460 0.9500 82,350 -0.04(-4.04%)
Apr 05, 2013 0.9790 1.010 0.9700 0.9900 74,311 -0.02(-1.98%)
Apr 04, 2013 0.9800 1.010 0.9600 1.010 33,453 +0.03(+3.06%)
Apr 03, 2013 1.000 1.007 0.9800 0.9800 58,544 -0.03(-2.97%)
Apr 02, 2013 1.031 1.031 0.9800 1.010 103,855 -0.02(-1.94%)
Apr 01, 2013 1.060 1.106 1.020 1.030 69,641 -0.04(-3.73%)
Mar 28, 2013 1.100 1.110 1.060 1.070 37,325 -0.03(-2.74%)
Mar 27, 2013 1.090 1.110 1.080 1.100 7,522 -0.01(-0.90%)
Mar 26, 2013 1.087 1.110 1.070 1.110 45,585 +0.02(+1.64%)
Mar 25, 2013 1.152 1.160 1.092 1.092 24,056 -0.07(-5.85%)
Mar 22, 2013 1.170 1.170 1.150 1.160 24,403 +0.01(+0.87%)
Mar 21, 2013 1.150 1.170 1.123 1.150 66,650 +0.01(+1.02%)
Mar 20, 2013 1.147 1.150 1.130 1.138 39,311 -0.02(-1.51%)
Mar 19, 2013 1.146 1.156 1.130 1.156 6,250 +0.01(+0.51%)
Mar 18, 2013 1.120 1.160 1.050 1.150 108,729 +0.03(+2.68%)
Mar 15, 2013 1.120 1.140 1.090 1.120 38,345 +0.02(+1.82%)
Mar 14, 2013 1.100 1.120 1.070 1.100 30,317 -0.04(-3.51%)
Mar 13, 2013 1.190 1.210 1.140 1.140 36,705 -0.04(-3.39%)
Mar 12, 2013 1.203 1.240 1.160 1.180 74,445 +0.00(+0.00%)
Mar 11, 2013 1.190 1.200 1.150 1.180 77,850 +0.03(+2.61%)
Mar 08, 2013 1.225 1.250 1.150 1.150 115,667 +0.02(+2.04%)
Mar 07, 2013 1.030 1.167 1.010 1.127 91,905 +0.11(+10.49%)
Mar 06, 2013 1.007 1.026 0.9770 1.020 49,570 +0.02(+2.31%)
Mar 05, 2013 1.000 1.013 0.9880 0.9970 18,385 -0.04(-3.39%)
Mar 04, 2013 0.9863 1.050 0.9800 1.032 66,300 +0.05(+5.52%)
Mar 01, 2013 1.003 1.020 0.9780 0.9780 41,715 -0.05(-4.96%)
Feb 28, 2013 1.020 1.030 0.9950 1.029 25,900 +0.02(+1.89%)
Feb 27, 2013 1.007 1.020 0.9900 1.010 19,550 +0.01(+0.99%)
Feb 26, 2013 1.050 1.050 0.9500 1.000 67,399 -0.01(-0.99%)
Feb 22, 2013 0.9613 1.034 0.9500 1.010 36,731 +0.01(+1.00%)
Feb 21, 2013 0.9870 1.004 0.9750 1.000 115,429 -0.01(-0.99%)
Feb 20, 2013 1.110 1.110 0.9900 1.010 210,590 -0.12(-10.62%)
Feb 19, 2013 1.159 1.160 1.080 1.130 202,246 -0.05(-4.03%)
Feb 15, 2013 1.240 1.240 1.160 1.177 78,125 -0.02(-1.87%)
Feb 14, 2013 1.250 1.250 1.198 1.200 53,890 -0.02(-1.64%)
Feb 13, 2013 1.235 1.337 1.208 1.220 102,150 -0.02(-1.61%)
Feb 12, 2013 1.239 1.250 1.217 1.240 118,657 +0.03(+2.48%)
Feb 11, 2013 1.191 1.230 1.180 1.210 52,341 +0.03(+2.54%)
Feb 08, 2013 1.197 1.210 1.180 1.180 25,310 +0.00(+0.00%)
Feb 07, 2013 1.169 1.180 1.141 1.180 61,091 +0.01(+0.85%)
Feb 06, 2013 1.168 1.190 1.160 1.170 27,925 -0.03(-2.34%)
Feb 04, 2013 1.178 1.210 1.178 1.198 33,287 -0.00(-0.17%)
Feb 01, 2013 1.156 1.230 1.150 1.200 99,602 +0.01(+0.84%)
Jan 31, 2013 1.180 1.210 1.150 1.190 82,230 -0.06(-4.44%)
Jan 30, 2013 1.340 1.340 1.170 1.245 208,585 -0.06(-4.94%)
Jan 29, 2013 1.340 1.360 1.300 1.310 38,165 -0.03(-2.24%)
Jan 28, 2013 1.313 1.348 1.300 1.340 57,209 +0.04(+3.08%)
Jan 25, 2013 1.380 1.391 1.300 1.300 32,195 -0.07(-5.32%)
Jan 24, 2013 1.393 1.430 1.350 1.373 68,135 -0.03(-1.82%)
Jan 23, 2013 1.350 1.400 1.300 1.398 48,270 +0.11(+8.40%)
Jan 22, 2013 1.450 1.450 1.290 1.290 66,543 -0.09(-6.52%)
Jan 18, 2013 1.367 1.440 1.350 1.380 149,868 +0.06(+4.55%)
Jan 17, 2013 1.290 1.330 1.230 1.320 96,830 +0.06(+5.01%)
Jan 16, 2013 1.220 1.275 1.220 1.257 49,850 +0.08(+6.53%)
Jan 15, 2013 1.265 1.270 1.180 1.180 23,704 +0.00(+0.00%)
Jan 14, 2013 1.155 1.202 1.155 1.180 22,770 +0.00(+0.37%)
Jan 12, 2013 1.175 1.220 1.110 1.176 101,049 +0.00(+0.00%)
Jan 11, 2013 1.175 1.220 1.110 1.176 101,049 -0.04(-3.55%)
Jan 10, 2013 1.218 1.220 1.120 1.219 32,308 +0.04(+3.15%)
Jan 09, 2013 1.350 1.370 1.164 1.182 255,608 -0.10(-7.98%)
Jan 08, 2013 1.185 1.284 1.110 1.284 73,582 +0.17(+15.08%)
Jan 07, 2013 1.039 1.126 1.030 1.116 67,400 +0.05(+4.30%)
Jan 04, 2013 1.085 1.110 1.054 1.070 41,383 -0.03(-2.73%)
Jan 03, 2013 1.012 1.130 1.000 1.100 61,030 +0.09(+8.91%)
Jan 02, 2013 1.050 1.100 0.9900 1.010 173,940 -0.09(-8.18%)
Dec 31, 2012 1.230 1.240 0.9790 1.100 174,350 -0.08(-6.52%)
Dec 28, 2012 1.222 1.540 1.142 1.177 361,660 -0.00(-0.28%)
Dec 27, 2012 1.090 1.209 1.090 1.180 90,572 +0.10(+9.26%)
Dec 26, 2012 1.070 1.080 1.040 1.080 69,098 +0.01(+0.53%)
Dec 24, 2012 1.043 1.074 1.000 1.074 59,942 +0.04(+4.30%)
Dec 21, 2012 1.070 1.070 0.9442 1.030 136,400 +0.01(+1.20%)
Dec 20, 2012 1.010 1.020 0.9442 1.018 141,699 +0.08(+8.86%)
Dec 19, 2012 0.8870 1.078 0.8870 0.9350 194,851 +0.04(+4.12%)
Dec 18, 2012 0.7360 0.8990 0.7150 0.8980 170,535 +0.19(+26.48%)
Dec 17, 2012 0.6140 0.7170 0.6140 0.7100 136,843 +0.12(+21.28%)
Dec 14, 2012 0.6000 0.6111 0.5854 0.5854 50,650 -0.02(-3.49%)
Dec 13, 2012 0.6350 0.6350 0.5850 0.6066 13,930 -0.02(-3.71%)
Dec 12, 2012 0.6163 0.6350 0.6150 0.6300 31,264 +0.02(+2.44%)
Dec 11, 2012 0.6360 0.6490 0.6056 0.6150 58,400 -0.03(-4.07%)
Dec 10, 2012 0.6758 0.6950 0.6400 0.6411 165,675 -0.04(-6.07%)
Dec 07, 2012 0.6730 0.6830 0.6520 0.6825 51,750 +0.03(+5.00%)
Dec 06, 2012 0.6610 0.6810 0.6500 0.6500 23,146 -0.03(-4.55%)
Dec 05, 2012 0.6900 0.6900 0.6582 0.6810 29,847 -0.01(-1.30%)
Dec 04, 2012 0.6910 0.6910 0.6630 0.6900 15,600 +0.02(+3.43%)
Nov 30, 2012 0.6464 0.6671 0.6385 0.6671 24,375 +0.01(+1.08%)
Nov 29, 2012 0.6600 0.6810 0.6490 0.6600 30,225 +0.00(+0.38%)
Nov 28, 2012 0.6655 0.6700 0.6475 0.6575 39,820 +0.02(+2.73%)
Nov 27, 2012 0.6500 0.6684 0.6400 0.6400 16,200 -0.01(-1.31%)
Nov 26, 2012 0.6610 0.6700 0.6480 0.6485 42,738 -0.02(-3.21%)
Nov 24, 2012 0.6600 0.6700 0.6600 0.6700 6,850 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6700 0.6600 0.6700 6,850 +0.01(+0.75%)
Nov 21, 2012 0.6500 0.7100 0.6400 0.6650 76,550 -0.03(-5.00%)
Nov 20, 2012 0.7550 0.7580 0.7000 0.7000 52,150 -0.06(-7.65%)
Nov 19, 2012 0.6690 0.7580 0.6490 0.7580 53,675 +0.10(+15.73%)
Nov 16, 2012 0.6250 0.6740 0.6055 0.6550 17,000 +0.01(+1.79%)
Nov 15, 2012 0.7050 0.7150 0.6435 0.6435 82,344 -0.07(-9.62%)
Nov 14, 2012 0.7230 0.7555 0.7030 0.7120 42,401 -0.04(-5.76%)
Nov 13, 2012 0.7700 0.7700 0.7155 0.7555 123,521 -0.00(-0.59%)
Nov 12, 2012 0.7800 0.7900 0.7500 0.7600 52,870 -0.03(-3.18%)
Nov 09, 2012 0.7660 0.7850 0.7500 0.7850 49,075 +0.02(+2.61%)
Nov 08, 2012 0.7780 0.7950 0.7650 0.7650 34,650 -0.02(-1.92%)
Nov 07, 2012 0.8025 0.8080 0.7550 0.7800 76,720 -0.01(-0.64%)
Nov 06, 2012 0.8100 0.8210 0.7850 0.7850 13,700 -0.02(-2.85%)
Nov 05, 2012 0.8065 0.8100 0.7800 0.8080 33,685 +0.01(+1.00%)
Nov 02, 2012 0.8380 0.8480 0.7990 0.8000 50,075 -0.03(-3.38%)
Nov 01, 2012 0.7900 0.8360 0.7860 0.8280 93,420 +0.03(+4.41%)
Oct 31, 2012 0.8650 0.8650 0.7850 0.7930 180,663 -0.06(-7.47%)
Oct 26, 2012 0.8570 0.8570 0.8570 0 +0.01(+1.06%)
Oct 25, 2012 0.8730 0.8885 0.8480 0.8480 15,847 -0.00(-0.24%)
Oct 24, 2012 0.8715 0.8715 0.8500 0.8500 12,294 -0.01(-1.05%)
Oct 23, 2012 0.8500 0.8700 0.8460 0.8590 13,185 +0.01(+1.06%)
Oct 19, 2012 0.8600 0.8600 0.8200 0.8500 33,900 -0.01(-1.16%)
Oct 18, 2012 0.8730 0.8730 0.8200 0.8600 23,465 -0.01(-1.60%)
Oct 17, 2012 0.8615 0.9000 0.8500 0.8740 85,311 +0.00(+0.46%)
Oct 16, 2012 0.8780 0.8960 0.8650 0.8700 38,544 -0.02(-2.58%)
Oct 15, 2012 0.9230 0.9230 0.8850 0.8930 47,555 +0.00(+0.34%)
Oct 12, 2012 0.8910 0.9150 0.8900 0.8900 42,910 +0.00(+0.00%)
Oct 11, 2012 0.8800 0.9150 0.8800 0.8900 11,600 +0.01(+1.19%)
Oct 10, 2012 0.9200 0.9355 0.8740 0.8795 49,750 -0.02(-2.71%)
Oct 09, 2012 0.9265 0.9400 0.9040 0.9040 37,550 -0.03(-3.52%)
Oct 08, 2012 0.9000 0.9380 0.9000 0.9370 37,707 +0.01(+1.41%)
Oct 06, 2012 0.9300 0.9370 0.9240 0.9240 20,975 +0.00(+0.00%)
Oct 05, 2012 0.9300 0.9370 0.9240 0.9240 20,975 -0.01(-0.65%)
Oct 04, 2012 0.9380 0.9400 0.9080 0.9300 29,200 +0.02(+2.09%)
Oct 03, 2012 0.8970 0.9160 0.8780 0.9110 26,200 +0.01(+1.22%)
Oct 02, 2012 0.9500 0.9520 0.9000 0.9000 21,940 +0.01(+1.29%)
Oct 01, 2012 0.8900 0.9020 0.8700 0.8885 42,015 +0.02(+2.13%)
Sep 28, 2012 0.9220 0.9220 0.8410 0.8700 55,226 -0.05(-5.49%)
Sep 27, 2012 0.8900 0.9205 0.8840 0.9205 19,293 +0.04(+4.01%)
Sep 26, 2012 0.9100 0.9100 0.8470 0.8850 75,375 -0.02(-1.99%)
Sep 25, 2012 0.9570 0.9570 0.9030 0.9030 18,434 -0.05(-5.54%)
Sep 24, 2012 0.9830 0.9830 0.9400 0.9560 24,900 -0.03(-3.43%)
Sep 21, 2012 0.9910 1.000 0.9700 0.9900 32,380 -0.01(-0.90%)
Sep 20, 2012 0.9660 0.9990 0.9650 0.9990 21,885 +0.03(+2.78%)
Sep 19, 2012 1.030 1.030 0.9690 0.9720 35,281 -0.06(-5.63%)
Sep 18, 2012 1.050 1.050 0.9895 1.030 17,200 -0.02(-1.53%)
Sep 17, 2012 1.044 1.070 1.027 1.046 13,400 -0.00(-0.38%)
Sep 14, 2012 1.028 1.061 1.010 1.050 48,935 +0.02(+1.99%)
Sep 13, 2012 0.9950 1.030 0.9950 1.030 9,351 +0.03(+2.95%)
Sep 12, 2012 1.006 1.030 0.9680 1.000 12,000 +0.03(+3.20%)
Sep 11, 2012 0.9620 0.9720 0.9400 0.9690 39,590 +0.03(+2.65%)
Sep 10, 2012 0.9785 0.9900 0.9440 0.9440 46,795 -0.04(-3.97%)
Sep 07, 2012 1.040 1.040 0.9765 0.9830 38,725 +0.01(+1.24%)
Sep 06, 2012 1.019 1.040 0.9500 0.9710 126,900 -0.03(-3.29%)
Sep 05, 2012 1.024 1.040 1.000 1.004 33,500 -0.04(-3.46%)
Sep 04, 2012 1.107 1.107 1.038 1.040 64,395 -0.07(-6.31%)
Aug 31, 2012 1.070 1.110 1.050 1.110 6,418 +0.05(+5.04%)
Aug 30, 2012 1.136 1.141 1.028 1.057 74,665 -0.07(-6.28%)
Aug 29, 2012 1.090 1.170 1.083 1.127 170,615 +0.01(+1.12%)
Aug 27, 2012 1.230 1.240 1.100 1.115 75,070 -0.10(-8.31%)
Aug 24, 2012 1.314 1.320 1.190 1.216 185,560 -0.03(-2.72%)
Aug 23, 2012 1.065 1.254 1.010 1.250 188,037 +0.24(+23.21%)
Aug 22, 2012 0.9335 1.014 0.9335 1.014 30,150 +0.08(+8.79%)
Aug 21, 2012 0.8580 0.9360 0.8580 0.9325 56,810 +0.07(+7.80%)
Aug 20, 2012 0.8640 0.8755 0.8640 0.8650 35,150 +0.01(+0.58%)
Aug 17, 2012 0.8670 0.8960 0.8010 0.8600 126,230 -0.04(-4.23%)
Aug 16, 2012 0.9200 0.9200 0.8640 0.8980 48,773 -0.02(-2.18%)
Aug 15, 2012 0.9520 0.9550 0.9045 0.9180 25,460 -0.03(-3.57%)
Aug 14, 2012 0.9420 0.9840 0.9400 0.9520 32,169 -0.00(-0.31%)
Aug 13, 2012 0.9610 0.9610 0.9320 0.9550 24,174 -0.02(-2.05%)
Aug 11, 2012 0.9430 0.9940 0.9370 0.9750 8,988 +0.00(+0.00%)
Aug 10, 2012 0.9430 0.9940 0.9370 0.9750 8,988 +0.01(+1.25%)
Aug 09, 2012 0.9920 0.9920 0.9340 0.9630 51,750 -0.03(-2.53%)
Aug 08, 2012 1.044 1.050 0.9880 0.9880 27,500 -0.04(-4.08%)
Aug 07, 2012 1.028 1.093 1.008 1.030 41,600 -0.01(-0.96%)
Aug 06, 2012 0.9900 1.040 0.9900 1.040 8,126 +0.04(+4.10%)
Aug 03, 2012 1.010 1.010 0.9700 0.9990 89,777 -0.01(-0.60%)
Aug 02, 2012 1.000 1.010 0.9800 1.005 27,445 +0.00(+0.50%)
Aug 01, 2012 1.050 1.050 1.000 1.000 56,750 -0.01(-1.23%)
Jul 31, 2012 1.101 1.101 1.012 1.012 52,300 -0.15(-12.72%)
Jul 30, 2012 1.160 1.169 1.100 1.160 69,800 +0.01(+0.83%)
Jul 27, 2012 1.170 1.220 1.140 1.151 22,400 -0.07(-5.70%)
Jul 26, 2012 1.247 1.247 1.160 1.220 41,350 -0.00(-0.37%)
Jul 25, 2012 1.010 1.224 1.010 1.224 39,060 +0.21(+21.24%)
Jul 24, 2012 1.020 1.060 1.010 1.010 33,200 -0.04(-3.63%)
Jul 23, 2012 1.104 1.110 0.9530 1.048 69,500 -0.10(-8.87%)
Jul 20, 2012 1.141 1.170 1.110 1.150 69,610 +0.02(+1.77%)
Jul 19, 2012 1.250 1.270 1.130 1.130 55,270 -0.16(-12.40%)
Jul 18, 2012 1.257 1.300 1.224 1.290 51,520 -0.02(-1.53%)
Jul 17, 2012 1.370 1.400 1.310 1.310 25,350 -0.03(-2.24%)
Jul 16, 2012 1.385 1.430 1.340 1.340 35,550 -0.03(-1.90%)
Jul 14, 2012 1.362 1.391 1.290 1.366 49,250 +0.00(+0.00%)
Jul 13, 2012 1.362 1.391 1.290 1.366 49,250 +0.12(+9.28%)
Jul 12, 2012 1.510 1.510 1.250 1.250 280,025 -0.30(-19.35%)
Jul 11, 2012 1.706 1.706 1.520 1.550 53,000 -0.17(-9.65%)
Jul 10, 2012 1.962 1.967 1.710 1.716 113,700 -0.20(-10.60%)
Jul 09, 2012 1.730 1.920 1.730 1.919 57,385 +0.25(+14.91%)
Jul 06, 2012 1.670 1.692 1.623 1.670 66,871 -0.02(-1.01%)
Jul 05, 2012 1.802 1.808 1.683 1.687 53,555 -0.06(-3.71%)
Jul 03, 2012 1.690 1.752 1.679 1.752 68,972 +0.09(+5.54%)
Jul 02, 2012 1.660 1.690 1.660 1.660 25,045 +0.05(+3.11%)
Jun 29, 2012 1.634 1.700 1.610 1.610 21,464 +0.02(+1.45%)
Jun 28, 2012 1.670 1.670 1.569 1.587 23,950 -0.04(-2.64%)
Jun 27, 2012 1.665 1.665 1.624 1.630 33,600 -0.04(-2.40%)
Jun 26, 2012 1.562 1.670 1.562 1.670 23,475 +0.11(+7.40%)
Jun 25, 2012 1.660 1.660 1.555 1.555 24,660 -0.07(-4.01%)
Jun 22, 2012 1.670 1.670 1.612 1.620 48,300 +0.05(+3.18%)
Jun 21, 2012 1.720 1.720 1.570 1.570 32,900 -0.11(-6.55%)
Jun 20, 2012 1.590 1.700 1.580 1.680 94,350 +0.15(+9.80%)
Jun 19, 2012 1.440 1.530 1.440 1.530 36,201 +0.08(+5.55%)
Jun 18, 2012 1.447 1.474 1.417 1.450 38,800 +0.01(+1.05%)
Jun 15, 2012 1.440 1.440 1.400 1.435 31,900 +0.01(+0.53%)
Jun 14, 2012 1.437 1.458 1.386 1.427 32,650 -0.04(-2.79%)
Jun 13, 2012 1.563 1.563 1.452 1.468 24,399 -0.10(-6.44%)
Jun 12, 2012 1.591 1.596 1.519 1.569 18,500 -0.01(-0.32%)
Jun 11, 2012 1.671 1.671 1.570 1.574 34,400 -0.09(-5.18%)
Jun 08, 2012 1.643 1.660 1.593 1.660 34,827 +0.01(+0.36%)
Jun 07, 2012 1.694 1.710 1.615 1.654 27,700 -0.03(-1.61%)
Jun 06, 2012 1.610 1.681 1.580 1.681 70,985 +0.16(+10.85%)
Jun 05, 2012 1.498 1.540 1.481 1.516 18,400 +0.02(+1.10%)
Jun 04, 2012 1.643 1.643 1.410 1.500 56,464 -0.11(-6.83%)
Jun 01, 2012 1.687 1.687 1.550 1.610 52,102 -0.05(-2.78%)
May 31, 2012 1.736 1.736 1.600 1.656 50,125 -0.03(-2.01%)
May 30, 2012 1.812 1.820 1.690 1.690 49,102 -0.13(-7.14%)
May 29, 2012 1.633 1.820 1.580 1.820 73,100 +0.30(+19.70%)
May 25, 2012 1.569 1.585 1.450 1.520 74,000 -0.07(-4.37%)
May 24, 2012 1.617 1.720 1.559 1.590 108,050 +0.06(+4.09%)
May 23, 2012 1.284 1.570 1.260 1.528 112,916 +0.19(+14.42%)
May 22, 2012 1.560 1.570 1.335 1.335 160,400 -0.31(-19.09%)
May 21, 2012 1.600 1.720 1.600 1.650 85,001 +0.06(+3.97%)
May 18, 2012 1.760 1.823 1.587 1.587 49,215 -0.16(-9.21%)
May 17, 2012 1.838 1.897 1.734 1.748 67,566 -0.04(-2.35%)
May 16, 2012 1.642 1.870 1.637 1.790 112,530 +0.02(+1.13%)
May 15, 2012 2.099 2.110 1.720 1.770 207,510 -0.35(-16.51%)
May 14, 2012 2.188 2.193 2.100 2.120 55,500 -0.07(-3.35%)
May 11, 2012 2.279 2.325 2.193 2.193 21,711 -0.08(-3.71%)
May 10, 2012 2.260 2.350 2.212 2.278 50,500 +0.14(+6.45%)
May 09, 2012 2.195 2.300 2.060 2.140 107,273 -0.14(-6.33%)
May 08, 2012 2.441 2.490 2.220 2.284 67,060 -0.17(-6.85%)
May 07, 2012 2.450 2.478 2.400 2.453 30,235 -0.07(-2.68%)
May 04, 2012 2.450 2.599 2.350 2.520 64,700 +0.06(+2.31%)
May 03, 2012 2.680 2.680 2.440 2.463 66,420 -0.20(-7.41%)
May 02, 2012 2.650 2.680 2.542 2.660 93,501 +0.23(+9.24%)
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.