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

B2Gold Corp (TSX: BTO )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 3.650 3.730 3.570 3.730 1,085,595 +0.07(+1.91%)
Apr 27, 2012 3.710 3.830 3.590 3.660 1,528,188 -0.02(-0.54%)
Apr 26, 2012 3.550 3.720 3.550 3.680 1,478,916 +0.16(+4.55%)
Apr 25, 2012 3.350 3.570 3.280 3.520 3,143,149 +0.22(+6.67%)
Apr 24, 2012 3.550 3.640 3.280 3.300 1,761,033 -0.20(-5.71%)
Apr 23, 2012 3.620 3.660 3.490 3.500 1,529,946 -0.26(-6.91%)
Apr 20, 2012 3.610 3.840 3.580 3.760 3,188,287 +0.20(+5.62%)
Apr 19, 2012 3.850 3.890 3.520 3.560 3,312,839 -0.29(-7.53%)
Apr 18, 2012 3.880 3.920 3.820 3.850 1,703,982 -0.07(-1.79%)
Apr 17, 2012 3.960 4.010 3.870 3.920 4,345,606 +0.00(+0.00%)
Apr 16, 2012 4.120 4.190 3.900 3.920 2,357,615 -0.21(-5.08%)
Apr 13, 2012 4.270 4.270 4.090 4.130 1,375,022 -0.10(-2.36%)
Apr 12, 2012 4.000 4.320 3.990 4.230 5,101,277 +0.20(+4.96%)
Apr 11, 2012 4.110 4.140 4.030 4.030 1,779,902 -0.11(-2.66%)
Apr 10, 2012 3.990 4.180 3.930 4.140 2,677,910 +0.13(+3.24%)
Apr 09, 2012 4.040 4.200 3.990 4.010 1,460,048 -0.03(-0.74%)
Apr 05, 2012 4.150 4.150 3.960 4.040 3,890,178 -0.07(-1.70%)
Apr 04, 2012 4.050 4.170 4.000 4.110 1,750,174 -0.06(-1.44%)
Apr 03, 2012 4.500 4.540 4.160 4.170 2,669,932 -0.33(-7.33%)
Apr 02, 2012 4.270 4.550 4.250 4.500 2,392,796 +0.22(+5.14%)
Mar 30, 2012 4.170 4.280 4.150 4.280 1,835,332 +0.11(+2.64%)
Mar 29, 2012 3.990 4.180 3.990 4.170 1,358,664 +0.17(+4.25%)
Mar 28, 2012 4.090 4.160 3.950 4.000 2,404,067 -0.17(-4.08%)
Mar 27, 2012 4.170 4.240 4.100 4.170 2,195,749 +0.04(+0.97%)
Mar 26, 2012 4.020 4.150 4.020 4.130 1,144,926 +0.14(+3.51%)
Mar 23, 2012 3.930 4.030 3.920 3.990 1,552,239 +0.10(+2.57%)
Mar 22, 2012 3.930 3.980 3.870 3.890 746,536 -0.09(-2.26%)
Mar 21, 2012 4.020 4.080 3.970 3.980 3,290,041 -0.07(-1.73%)
Mar 20, 2012 3.970 4.070 3.900 4.050 3,042,196 +0.06(+1.50%)
Mar 19, 2012 4.090 4.140 3.970 3.990 1,543,754 -0.07(-1.72%)
Mar 16, 2012 4.090 4.170 4.060 4.060 6,449,191 -0.07(-1.69%)
Mar 15, 2012 4.020 4.200 4.020 4.130 1,381,566 +0.10(+2.48%)
Mar 14, 2012 4.070 4.100 3.970 4.030 1,778,747 -0.23(-5.40%)
Mar 13, 2012 4.240 4.310 4.170 4.260 1,852,184 -0.02(-0.47%)
Mar 12, 2012 4.150 4.300 4.140 4.280 3,006,957 +0.16(+3.88%)
Mar 09, 2012 4.020 4.160 3.970 4.120 6,504,309 +0.03(+0.73%)
Mar 08, 2012 4.000 4.120 3.930 4.090 2,291,211 +0.15(+3.81%)
Mar 07, 2012 3.800 3.950 3.800 3.940 884,307 +0.15(+3.96%)
Mar 06, 2012 3.830 3.830 3.710 3.790 1,856,142 -0.14(-3.56%)
Mar 05, 2012 4.050 4.060 3.900 3.930 2,483,280 -0.16(-3.91%)
Mar 02, 2012 4.120 4.130 4.030 4.090 1,380,596 -0.02(-0.49%)
Mar 01, 2012 4.010 4.160 4.000 4.110 1,394,629 +0.03(+0.74%)
Feb 29, 2012 4.100 4.160 3.910 4.080 1,916,173 -0.06(-1.45%)
Feb 28, 2012 4.220 4.230 4.130 4.140 4,023,993 -0.06(-1.43%)
Feb 27, 2012 4.220 4.320 4.150 4.200 1,556,759 -0.04(-0.94%)
Feb 24, 2012 4.140 4.240 4.090 4.240 1,193,126 +0.05(+1.19%)
Feb 23, 2012 4.170 4.310 4.140 4.190 2,880,231 +0.02(+0.48%)
Feb 22, 2012 4.000 4.210 4.000 4.170 4,000,872 +0.09(+2.21%)
Feb 21, 2012 3.780 4.100 3.780 4.080 3,723,867 +0.34(+9.09%)
Feb 17, 2012 3.740 3.740 3.740 0 -0.10(-2.60%)
Feb 16, 2012 3.760 3.860 3.750 3.840 2,878,729 +0.03(+0.79%)
Feb 15, 2012 3.800 3.880 3.790 3.810 2,236,612 +0.07(+1.87%)
Feb 14, 2012 3.770 3.840 3.710 3.740 1,890,941 -0.04(-1.06%)
Feb 13, 2012 3.730 3.820 3.730 3.780 658,337 +0.03(+0.80%)
Feb 10, 2012 3.700 3.810 3.600 3.750 997,404 -0.02(-0.53%)
Feb 09, 2012 3.860 3.940 3.740 3.770 1,460,937 -0.08(-2.08%)
Feb 08, 2012 3.900 3.960 3.830 3.850 1,548,230 -0.09(-2.28%)
Feb 07, 2012 3.720 4.000 3.700 3.940 4,014,953 +0.18(+4.79%)
Feb 06, 2012 3.830 3.830 3.700 3.760 1,030,511 -0.10(-2.59%)
Feb 03, 2012 3.960 3.960 3.820 3.860 2,996,078 -0.08(-2.03%)
Feb 02, 2012 3.990 4.090 3.920 3.940 3,292,151 -0.01(-0.25%)
Feb 01, 2012 3.860 4.050 3.830 3.950 5,657,067 +0.13(+3.40%)
Jan 31, 2012 3.850 3.860 3.760 3.820 3,635,155 +0.03(+0.79%)
Jan 30, 2012 3.780 3.790 3.680 3.790 4,461,287 -0.01(-0.26%)
Jan 27, 2012 3.680 3.850 3.650 3.800 6,847,431 +0.13(+3.54%)
Jan 26, 2012 3.590 3.830 3.580 3.670 6,512,871 +0.08(+2.23%)
Jan 25, 2012 3.480 3.700 3.420 3.590 5,407,843 +0.11(+3.16%)
Jan 24, 2012 3.420 3.520 3.370 3.480 2,507,986 -0.01(-0.29%)
Jan 23, 2012 3.300 3.560 3.300 3.490 6,219,920 +0.21(+6.40%)
Jan 20, 2012 3.120 3.330 3.120 3.280 3,393,703 +0.20(+6.49%)
Jan 19, 2012 3.120 3.130 3.050 3.080 657,815 -0.02(-0.65%)
Jan 18, 2012 3.020 3.140 3.020 3.100 1,212,970 +0.05(+1.64%)
Jan 17, 2012 3.110 3.160 3.020 3.050 1,516,012 -0.02(-0.65%)
Jan 16, 2012 3.120 3.130 3.050 3.070 158,149 -0.06(-1.92%)
Jan 13, 2012 3.030 3.150 3.020 3.130 1,891,422 +0.05(+1.62%)
Jan 12, 2012 3.090 3.150 3.060 3.080 2,631,765 -0.01(-0.32%)
Jan 11, 2012 3.100 3.100 3.010 3.090 2,378,661 +0.01(+0.32%)
Jan 10, 2012 3.090 3.150 3.070 3.080 2,918,566 +0.04(+1.32%)
Jan 09, 2012 3.020 3.100 2.980 3.040 3,409,066 +0.05(+1.67%)
Jan 06, 2012 3.050 3.100 2.980 2.990 989,614 -0.08(-2.61%)
Jan 05, 2012 3.070 3.090 2.960 3.070 1,689,778 +0.00(+0.00%)
Jan 04, 2012 3.100 3.100 3.000 3.070 1,409,137 -0.03(-0.97%)
Dec 30, 2011 3.110 3.130 3.030 3.100 436,560 +0.02(+0.65%)
Dec 29, 2011 2.830 3.130 2.810 3.080 1,107,003 +0.25(+8.83%)
Dec 28, 2011 2.990 2.990 2.810 2.830 536,923 -0.12(-4.07%)
Dec 23, 2011 2.970 2.950 2.950 2.950 973,649 -0.18(-5.75%)
Dec 21, 2011 3.250 3.250 3.060 3.130 977,836 -0.12(-3.69%)
Dec 20, 2011 3.150 3.250 3.120 3.250 888,739 +0.14(+4.50%)
Dec 19, 2011 3.160 3.160 2.980 3.110 1,259,176 -0.02(-0.64%)
Dec 16, 2011 2.880 3.200 2.880 3.130 2,374,739 +0.26(+9.06%)
Dec 15, 2011 2.930 2.930 2.710 2.870 1,305,385 +0.02(+0.70%)
Dec 14, 2011 2.930 3.020 2.760 2.850 1,943,735 -0.18(-5.94%)
Dec 13, 2011 3.310 3.340 3.030 3.030 2,134,318 -0.26(-7.90%)
Dec 12, 2011 3.380 3.380 3.250 3.290 743,727 -0.20(-5.73%)
Dec 09, 2011 3.470 3.520 3.370 3.490 703,804 +0.05(+1.45%)
Dec 08, 2011 3.500 3.540 3.420 3.440 771,764 -0.13(-3.64%)
Dec 07, 2011 3.580 3.600 3.500 3.570 839,644 +0.05(+1.42%)
Dec 06, 2011 3.450 3.540 3.410 3.520 1,112,775 +0.06(+1.73%)
Dec 05, 2011 3.470 3.550 3.430 3.460 906,200 +0.00(+0.00%)
Dec 02, 2011 3.660 3.660 3.460 3.460 577,039 -0.08(-2.26%)
Dec 01, 2011 3.650 3.690 3.500 3.540 1,339,207 -0.11(-3.01%)
Nov 30, 2011 3.520 3.650 3.500 3.650 1,290,743 +0.25(+7.35%)
Nov 29, 2011 3.320 3.450 3.270 3.400 1,163,954 +0.11(+3.34%)
Nov 28, 2011 3.450 3.480 3.290 3.290 1,315,357 +0.05(+1.54%)
Nov 25, 2011 3.310 3.460 3.180 3.240 1,133,253 -0.11(-3.28%)
Nov 24, 2011 3.440 3.440 3.310 3.350 519,019 -0.05(-1.47%)
Nov 23, 2011 3.470 3.500 3.300 3.400 1,073,083 -0.10(-2.86%)
Nov 22, 2011 3.450 3.570 3.440 3.500 2,148,069 +0.10(+2.94%)
Nov 21, 2011 3.370 3.420 3.250 3.400 1,042,963 -0.05(-1.45%)
Nov 18, 2011 3.570 3.580 3.430 3.450 1,016,640 -0.12(-3.36%)
Nov 17, 2011 3.770 3.770 3.510 3.570 1,412,496 -0.20(-5.31%)
Nov 16, 2011 3.770 3.780 3.680 3.770 1,913,605 -0.04(-1.05%)
Nov 15, 2011 3.770 3.850 3.750 3.810 504,473 +0.03(+0.79%)
Nov 14, 2011 3.820 3.850 3.770 3.780 820,629 -0.05(-1.31%)
Nov 11, 2011 3.830 3.890 3.820 3.830 525,530 +0.03(+0.79%)
Nov 10, 2011 3.870 3.910 3.750 3.800 1,498,236 -0.10(-2.56%)
Nov 09, 2011 3.910 4.050 3.870 3.900 2,110,723 -0.06(-1.52%)
Nov 08, 2011 3.940 4.000 3.900 3.960 1,259,618 +0.06(+1.54%)
Nov 07, 2011 3.890 3.910 3.840 3.900 537,660 +0.07(+1.83%)
Nov 04, 2011 3.900 3.900 3.800 3.830 658,044 -0.09(-2.30%)
Nov 03, 2011 3.900 3.940 3.790 3.920 1,191,770 +0.07(+1.82%)
Nov 02, 2011 3.880 3.980 3.770 3.850 1,935,593 +0.03(+0.79%)
Nov 01, 2011 3.590 3.840 3.510 3.820 1,888,323 +0.15(+4.09%)
Oct 31, 2011 3.720 3.750 3.640 3.670 525,429 -0.10(-2.65%)
Oct 28, 2011 3.610 3.770 3.570 3.770 1,042,130 +0.15(+4.14%)
Oct 27, 2011 3.750 3.760 3.620 3.620 1,158,135 -0.12(-3.21%)
Oct 26, 2011 3.770 3.780 3.660 3.740 1,610,645 +0.06(+1.63%)
Oct 25, 2011 3.480 3.720 3.380 3.680 2,112,883 +0.23(+6.67%)
Oct 24, 2011 3.300 3.480 3.250 3.450 1,838,793 +0.21(+6.48%)
Oct 21, 2011 3.320 3.320 3.170 3.240 1,491,368 +0.01(+0.31%)
Oct 20, 2011 3.210 3.310 3.070 3.230 2,054,300 -0.06(-1.82%)
Oct 19, 2011 3.530 3.540 3.270 3.290 1,572,015 -0.21(-6.00%)
Oct 18, 2011 3.270 3.530 3.200 3.500 1,889,436 +0.14(+4.17%)
Oct 17, 2011 3.350 3.370 3.300 3.360 2,182,217 +0.01(+0.30%)
Oct 14, 2011 3.360 3.400 3.290 3.350 2,490,747 -0.01(-0.30%)
Oct 13, 2011 3.370 3.370 3.220 3.360 2,324,163 -0.02(-0.59%)
Oct 12, 2011 3.380 3.520 3.330 3.380 3,645,948 +0.08(+2.42%)
Oct 11, 2011 3.480 3.480 3.250 3.300 2,673,606 -0.18(-5.17%)
Oct 07, 2011 3.670 3.690 3.430 3.480 931,136 -0.18(-4.92%)
Oct 06, 2011 3.550 3.780 3.560 3.660 2,397,184 +0.15(+4.27%)
Oct 05, 2011 3.380 3.520 3.290 3.510 2,281,176 +0.16(+4.78%)
Oct 04, 2011 3.710 3.720 3.210 3.350 2,637,186 -0.42(-11.14%)
Oct 03, 2011 4.000 4.020 3.700 3.770 855,443 -0.13(-3.33%)
Sep 30, 2011 3.560 3.960 3.540 3.900 2,094,973 +0.31(+8.64%)
Sep 29, 2011 3.610 3.680 3.500 3.590 763,216 +0.02(+0.56%)
Sep 28, 2011 3.790 3.840 3.570 3.570 974,728 -0.18(-4.80%)
Sep 27, 2011 4.080 4.140 3.720 3.750 1,990,621 -0.09(-2.34%)
Sep 26, 2011 3.580 3.840 3.410 3.840 1,458,776 +0.24(+6.67%)
Sep 23, 2011 3.660 3.760 3.470 3.600 1,625,725 -0.22(-5.76%)
Sep 22, 2011 3.990 3.990 3.410 3.820 2,988,212 -0.27(-6.60%)
Sep 21, 2011 4.290 4.340 4.080 4.090 1,495,744 -0.18(-4.22%)
Sep 20, 2011 4.200 4.450 4.140 4.270 2,155,020 +0.13(+3.14%)
Sep 19, 2011 4.250 4.340 4.080 4.140 690,674 -0.16(-3.72%)
Sep 16, 2011 4.000 4.300 4.000 4.300 1,239,163 +0.31(+7.77%)
Sep 15, 2011 4.030 4.080 3.850 3.990 840,599 -0.04(-0.99%)
Sep 14, 2011 4.080 4.150 4.010 4.030 871,697 -0.01(-0.25%)
Sep 13, 2011 4.160 4.170 4.040 4.040 653,667 -0.01(-0.25%)
Sep 12, 2011 4.140 4.200 4.040 4.050 576,658 -0.08(-1.94%)
Sep 09, 2011 4.180 4.300 4.080 4.130 996,774 -0.05(-1.20%)
Sep 08, 2011 4.190 4.230 4.110 4.180 961,553 +0.09(+2.20%)
Sep 07, 2011 4.080 4.120 3.980 4.090 1,740,361 -0.10(-2.39%)
Sep 06, 2011 3.990 4.290 3.950 4.190 2,250,995 +0.20(+5.01%)
Sep 02, 2011 3.920 4.000 3.920 3.990 734,606 +0.09(+2.31%)
Sep 01, 2011 3.730 3.900 3.730 3.900 568,517 +0.18(+4.84%)
Aug 31, 2011 3.840 3.870 3.710 3.720 1,138,910 -0.15(-3.88%)
Aug 30, 2011 3.820 3.930 3.790 3.870 1,109,883 +0.10(+2.65%)
Aug 29, 2011 3.710 3.830 3.670 3.770 534,473 +0.03(+0.80%)
Aug 26, 2011 3.720 3.790 3.620 3.740 592,043 +0.04(+1.08%)
Aug 25, 2011 3.420 3.740 3.400 3.700 2,916,689 +0.23(+6.63%)
Aug 24, 2011 3.640 3.660 3.310 3.470 1,898,468 -0.18(-4.93%)
Aug 23, 2011 3.750 3.880 3.650 3.650 1,499,224 -0.13(-3.44%)
Aug 22, 2011 3.840 4.030 3.770 3.780 1,645,006 -0.06(-1.56%)
Aug 19, 2011 3.750 3.840 3.750 3.840 938,424 +0.09(+2.40%)
Aug 18, 2011 3.850 3.850 3.730 3.750 736,988 -0.05(-1.32%)
Aug 17, 2011 3.800 3.850 3.730 3.800 645,686 -0.04(-1.04%)
Aug 16, 2011 3.880 3.940 3.800 3.840 1,357,123 -0.01(-0.26%)
Aug 15, 2011 3.630 3.850 3.610 3.850 1,510,592 +0.15(+4.05%)
Aug 12, 2011 3.660 3.740 3.600 3.700 1,525,657 +0.00(+0.00%)
Aug 11, 2011 3.600 3.750 3.450 3.700 2,557,796 +0.10(+2.78%)
Aug 10, 2011 3.320 3.600 3.250 3.600 1,883,036 +0.35(+10.77%)
Aug 09, 2011 3.280 3.280 3.020 3.250 1,861,422 +0.09(+2.85%)
Aug 08, 2011 2.940 3.220 2.860 3.160 2,133,183 +0.21(+7.12%)
Aug 05, 2011 3.030 3.110 2.800 2.950 1,380,342 -0.13(-4.22%)
Aug 04, 2011 3.320 3.350 3.020 3.080 1,417,749 -0.24(-7.23%)
Aug 03, 2011 3.450 3.540 3.320 3.320 1,036,264 -0.10(-2.92%)
Aug 02, 2011 3.380 3.430 3.330 3.420 857,531 +0.14(+4.27%)
Jul 29, 2011 3.220 3.320 3.210 3.280 827,548 +0.06(+1.86%)
Jul 28, 2011 3.250 3.300 3.110 3.220 788,251 -0.02(-0.62%)
Jul 27, 2011 3.480 3.520 3.230 3.240 1,146,467 -0.20(-5.81%)
Jul 26, 2011 3.500 3.580 3.440 3.440 1,049,561 -0.02(-0.58%)
Jul 25, 2011 3.430 3.490 3.400 3.460 1,531,355 +0.10(+2.98%)
Jul 22, 2011 3.380 3.380 3.350 3.360 336,299 +0.02(+0.60%)
Jul 21, 2011 3.390 3.420 3.320 3.340 1,307,823 -0.02(-0.60%)
Jul 20, 2011 3.320 3.440 3.280 3.360 1,031,698 +0.06(+1.82%)
Jul 19, 2011 3.390 3.440 3.270 3.300 2,626,651 -0.13(-3.79%)
Jul 18, 2011 3.410 3.430 3.370 3.430 1,214,771 +0.05(+1.48%)
Jul 15, 2011 3.400 3.430 3.360 3.380 903,482 +0.00(+0.00%)
Jul 14, 2011 3.400 3.450 3.360 3.380 2,942,752 +0.02(+0.60%)
Jul 13, 2011 3.300 3.390 3.260 3.360 3,562,805 +0.13(+4.02%)
Jul 12, 2011 3.150 3.250 3.040 3.230 4,581,227 +0.04(+1.25%)
Jul 11, 2011 3.340 3.390 3.170 3.190 2,224,180 -0.12(-3.63%)
Jul 08, 2011 3.440 3.460 3.280 3.310 1,025,528 -0.09(-2.65%)
Jul 07, 2011 3.520 3.520 3.390 3.400 2,807,464 -0.12(-3.41%)
Jul 06, 2011 3.330 3.540 3.330 3.520 3,968,012 +0.21(+6.34%)
Jul 05, 2011 3.270 3.410 3.250 3.310 12,946,296 +0.06(+1.85%)
Jul 04, 2011 3.270 3.280 3.230 3.250 543,863 -0.01(-0.31%)
Jun 30, 2011 3.250 3.270 3.190 3.260 1,747,171 +0.03(+0.93%)
Jun 29, 2011 3.230 3.250 3.170 3.230 1,017,573 +0.04(+1.25%)
Jun 28, 2011 3.100 3.210 3.100 3.190 1,826,349 +0.12(+3.91%)
Jun 27, 2011 3.120 3.140 3.030 3.070 894,689 -0.08(-2.54%)
Jun 24, 2011 3.250 3.250 3.110 3.150 653,251 -0.05(-1.56%)
Jun 23, 2011 3.210 3.210 3.130 3.200 1,041,180 -0.08(-2.44%)
Jun 22, 2011 3.250 3.320 3.200 3.280 3,869,053 +0.08(+2.50%)
Jun 21, 2011 3.100 3.220 3.080 3.200 4,265,760 +0.02(+0.63%)
Jun 20, 2011 3.200 3.190 3.160 3.180 1,000,887 -0.09(-2.75%)
Jun 17, 2011 3.360 3.400 3.160 3.270 23,136,798 -0.09(-2.68%)
Jun 16, 2011 3.390 3.460 3.300 3.360 1,510,800 -0.05(-1.47%)
Jun 15, 2011 3.410 3.490 3.400 3.410 1,025,546 -0.09(-2.57%)
Jun 14, 2011 3.500 3.500 3.420 3.500 1,317,170 +0.00(+0.00%)
Jun 13, 2011 3.560 3.680 3.380 3.500 3,133,137 -0.18(-4.89%)
Jun 10, 2011 3.280 3.720 3.280 3.680 2,649,676 +0.32(+9.52%)
Jun 09, 2011 3.270 3.400 3.270 3.360 831,441 +0.05(+1.51%)
Jun 08, 2011 3.550 3.590 3.240 3.310 1,643,297 -0.30(-8.31%)
Jun 07, 2011 3.360 3.670 3.320 3.610 3,519,754 +0.30(+9.06%)
Jun 06, 2011 3.280 3.360 3.210 3.310 2,103,940 +0.05(+1.53%)
Jun 03, 2011 3.150 3.280 3.150 3.260 960,132 -0.02(-0.61%)
May 24, 2011 3.250 3.290 3.190 3.280 1,206,444 +0.08(+2.50%)
May 20, 2011 3.000 3.210 2.980 3.200 1,817,808 +0.22(+7.38%)
May 19, 2011 2.890 2.990 2.850 2.980 388,203 +0.08(+2.76%)
May 18, 2011 2.890 2.940 2.860 2.900 749,343 +0.04(+1.40%)
May 17, 2011 2.830 2.880 2.760 2.860 539,349 +0.01(+0.35%)
May 16, 2011 2.830 2.940 2.830 2.850 2,040,062 +0.03(+1.06%)
May 13, 2011 2.890 2.930 2.800 2.820 312,983 -0.03(-1.05%)
May 12, 2011 2.810 2.950 2.730 2.850 1,116,157 +0.00(+0.00%)
May 11, 2011 3.020 3.030 2.840 2.850 612,087 -0.13(-4.36%)
May 10, 2011 3.000 3.060 2.940 2.980 582,944 -0.02(-0.67%)
May 09, 2011 2.990 3.000 2.960 3.000 349,907 +0.08(+2.74%)
May 06, 2011 2.860 2.950 2.850 2.920 1,189,382 +0.09(+3.18%)
May 05, 2011 2.860 2.950 2.800 2.830 1,257,852 -0.10(-3.41%)
May 04, 2011 3.010 3.040 2.830 2.930 1,942,093 -0.11(-3.62%)
May 03, 2011 3.140 3.220 3.000 3.040 5,276,902 -0.15(-4.70%)
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.