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

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 1.900 2.050 1.890 2.000 4,532,996 +0.11(+5.82%)
Apr 29, 2009 1.890 1.940 1.840 1.890 1,677,962 +0.04(+2.16%)
Apr 28, 2009 1.870 1.870 1.800 1.850 1,468,504 -0.02(-1.07%)
Apr 27, 2009 1.890 1.930 1.800 1.870 1,102,538 -0.06(-3.11%)
Apr 24, 2009 1.880 1.950 1.850 1.930 1,065,581 +0.05(+2.66%)
Apr 23, 2009 1.890 1.900 1.830 1.880 3,168,852 +0.03(+1.62%)
Apr 22, 2009 1.740 1.850 1.740 1.850 3,413,975 +0.11(+6.32%)
Apr 21, 2009 1.650 1.760 1.650 1.740 1,077,129 +0.04(+2.35%)
Apr 20, 2009 1.790 1.790 1.650 1.700 1,753,540 -0.10(-5.56%)
Apr 17, 2009 1.850 1.860 1.760 1.800 2,598,257 -0.04(-2.17%)
Apr 16, 2009 1.900 1.900 1.820 1.840 5,302,153 -0.16(-8.00%)
Apr 15, 2009 2.020 2.060 1.970 2.000 1,141,274 +0.03(+1.52%)
Apr 14, 2009 2.110 2.110 1.920 1.970 1,048,038 -0.11(-5.29%)
Apr 13, 2009 2.040 2.140 2.030 2.080 1,269,214 +0.06(+2.97%)
Apr 09, 2009 1.980 2.020 1.490 2.020 1,303,090 +0.07(+3.59%)
Apr 08, 2009 1.980 1.980 1.490 1.950 1,732,023 -0.03(-1.52%)
Apr 07, 2009 1.940 1.980 1.930 1.980 3,018,614 +0.03(+1.54%)
Apr 06, 2009 1.870 1.960 1.930 1.950 1,312,584 +0.02(+1.04%)
Apr 03, 2009 1.820 1.930 1.490 1.930 1,480,303 +0.02(+1.05%)
Apr 02, 2009 1.820 1.910 1.790 1.910 2,138,369 +0.12(+6.70%)
Apr 01, 2009 1.690 1.790 1.670 1.790 1,761,367 +0.12(+7.19%)
Mar 31, 2009 1.670 1.670 1.640 1.670 1,700,933 +0.03(+1.83%)
Mar 30, 2009 1.650 1.690 1.490 1.640 412,831 -0.05(-2.96%)
Mar 26, 2009 1.600 1.690 1.590 1.690 1,340,572 +0.10(+6.29%)
Mar 25, 2009 1.500 1.590 1.490 1.590 982,800 +0.09(+6.00%)
Mar 24, 2009 1.530 1.500 1.470 1.500 420,834 -0.06(-3.85%)
Mar 23, 2009 1.560 1.560 1.520 1.560 530,818 +0.11(+7.59%)
Mar 20, 2009 1.450 1.560 1.450 1.450 411,640 -0.11(-7.05%)
Mar 19, 2009 1.500 1.600 1.470 1.560 1,360,242 +0.09(+6.12%)
Mar 18, 2009 1.430 1.490 1.420 1.470 384,408 +0.03(+2.08%)
Mar 17, 2009 1.490 1.490 1.430 1.440 282,466 -0.05(-3.36%)
Mar 16, 2009 1.450 1.510 1.430 1.490 833,811 +0.07(+4.93%)
Mar 13, 2009 1.470 1.500 1.390 1.420 1,463,605 -0.01(-0.70%)
Mar 12, 2009 1.300 1.470 1.300 1.430 964,700 +0.09(+6.72%)
Mar 11, 2009 1.380 1.380 1.250 1.340 273,546 -0.01(-0.74%)
Mar 10, 2009 1.290 1.380 1.290 1.350 2,077,387 +0.08(+6.30%)
Mar 09, 2009 1.240 1.270 1.210 1.270 282,606 +0.02(+1.60%)
Mar 06, 2009 1.200 1.250 1.200 1.250 240,840 +0.02(+1.63%)
Mar 05, 2009 1.200 1.240 1.170 1.230 399,047 +0.02(+1.65%)
Mar 04, 2009 1.250 1.250 1.190 1.210 1,798,918 +0.10(+9.01%)
Mar 02, 2009 1.200 1.200 1.070 1.110 125,628 -0.09(-7.50%)
Feb 27, 2009 1.210 1.220 1.190 1.200 228,452 -0.05(-4.00%)
Feb 26, 2009 1.130 1.250 1.130 1.250 760,015 +0.13(+11.61%)
Feb 25, 2009 1.120 1.160 1.100 1.120 208,075 -0.04(-3.45%)
Feb 24, 2009 1.220 1.220 1.100 1.160 302,592 -0.03(-2.52%)
Feb 23, 2009 1.320 1.320 1.130 1.190 190,085 -0.14(-10.53%)
Feb 20, 2009 1.330 1.330 1.250 1.330 231,162 +0.00(+0.00%)
Feb 19, 2009 1.310 1.340 1.290 1.330 301,627 +0.01(+0.76%)
Feb 18, 2009 1.260 1.320 1.180 1.320 130,033 +0.06(+4.76%)
Feb 17, 2009 1.300 1.320 1.130 1.260 260,796 -0.03(-2.33%)
Feb 13, 2009 1.300 1.340 1.270 1.290 541,388 +0.00(+0.00%)
Feb 12, 2009 1.300 1.330 1.240 1.290 611,025 -0.04(-3.01%)
Feb 11, 2009 1.380 1.390 1.300 1.330 302,722 -0.01(-0.75%)
Feb 10, 2009 1.320 1.450 1.250 1.340 483,385 +0.04(+3.08%)
Feb 09, 2009 1.370 1.430 1.280 1.300 591,063 +0.00(+0.00%)
Feb 06, 2009 1.240 1.350 1.230 1.300 1,403,230 +0.10(+8.33%)
Feb 05, 2009 1.160 1.250 1.140 1.200 407,581 +0.03(+2.56%)
Feb 04, 2009 1.140 1.180 1.120 1.170 315,793 +0.06(+5.41%)
Feb 03, 2009 1.080 1.120 1.060 1.110 134,027 +0.03(+2.78%)
Feb 02, 2009 1.150 1.150 1.050 1.080 54,589 -0.05(-4.42%)
Jan 30, 2009 1.150 1.160 1.110 1.130 95,910 +0.00(+0.00%)
Jan 29, 2009 1.100 1.220 1.080 1.130 117,532 -0.03(-2.59%)
Jan 28, 2009 1.130 1.190 1.130 1.160 167,131 +0.08(+7.41%)
Jan 27, 2009 1.140 1.140 1.030 1.080 383,979 -0.04(-3.57%)
Jan 26, 2009 1.240 1.240 1.120 1.120 268,868 -0.06(-5.08%)
Jan 23, 2009 1.170 1.200 1.110 1.180 215,972 +0.00(+0.00%)
Jan 22, 2009 1.220 1.220 1.170 1.180 370,128 -0.04(-3.28%)
Jan 21, 2009 1.180 1.220 1.180 1.220 309,713 +0.04(+3.39%)
Jan 20, 2009 1.250 1.250 1.180 1.180 354,468 -0.07(-5.60%)
Jan 19, 2009 1.280 1.280 1.220 1.250 60,378 -0.02(-1.57%)
Jan 16, 2009 1.230 1.270 1.230 1.270 144,336 +0.06(+4.96%)
Jan 15, 2009 1.240 1.240 1.180 1.210 166,343 -0.02(-1.63%)
Jan 14, 2009 1.240 1.280 1.180 1.230 434,112 +0.00(+0.00%)
Jan 13, 2009 1.200 1.300 1.180 1.230 374,072 +0.03(+2.50%)
Jan 12, 2009 1.190 1.200 1.160 1.200 250,022 +0.03(+2.56%)
Jan 09, 2009 1.200 1.270 1.120 1.170 325,007 +0.02(+1.74%)
Jan 08, 2009 1.200 1.200 1.120 1.150 92,205 -0.05(-4.17%)
Jan 07, 2009 1.340 1.340 1.100 1.200 237,269 -0.10(-7.69%)
Jan 06, 2009 1.200 1.380 1.200 1.300 716,429 +0.14(+12.07%)
Jan 05, 2009 1.030 1.190 1.000 1.160 481,716 +0.15(+14.85%)
Jan 02, 2009 0.9200 1.020 0.9100 1.010 561,884 +0.10(+10.99%)
Dec 31, 2008 0.8000 0.9300 0.8000 0.9100 838,909 +0.11(+13.75%)
Dec 30, 2008 0.7600 0.8000 0.7200 0.8000 483,768 +0.05(+6.67%)
Dec 29, 2008 0.7300 0.7800 0.7100 0.7500 363,777 +0.01(+1.35%)
Dec 24, 2008 0.7500 0.7500 0.7100 0.7400 227,906 +0.01(+1.37%)
Dec 23, 2008 0.7400 0.7700 0.7200 0.7300 440,128 +0.01(+1.39%)
Dec 22, 2008 0.7800 0.7800 0.7100 0.7200 318,436 -0.04(-5.26%)
Dec 19, 2008 0.7500 0.8000 0.7400 0.7600 345,366 +0.01(+1.33%)
Dec 18, 2008 0.8000 0.8300 0.7500 0.7500 234,747 -0.08(-9.64%)
Dec 17, 2008 0.8300 0.8300 0.8300 0.8300 7,849 +0.00(+0.00%)
Dec 16, 2008 0.7700 0.8400 0.7500 0.8300 478,243 +0.07(+9.21%)
Dec 15, 2008 0.8400 0.8400 0.7600 0.7600 325,749 -0.02(-2.56%)
Dec 12, 2008 0.7300 0.7800 0.7200 0.7800 768,327 +0.04(+5.41%)
Dec 11, 2008 0.7800 0.8000 0.7400 0.7400 1,654,644 -0.05(-6.33%)
Dec 10, 2008 0.7700 0.8200 0.7300 0.7900 1,602,664 +0.06(+8.22%)
Dec 09, 2008 0.8000 0.8000 0.7300 0.7300 295,637 -0.07(-8.75%)
Dec 08, 2008 0.7900 0.8200 0.7400 0.8000 1,610,556 +0.02(+2.56%)
Dec 05, 2008 0.8400 0.8400 0.6900 0.7800 559,064 +0.00(+0.00%)
Dec 04, 2008 0.7800 0.8500 0.7800 0.7800 87,573 -0.01(-1.27%)
Dec 03, 2008 0.8500 0.8500 0.7700 0.7900 128,669 -0.05(-5.95%)
Dec 02, 2008 0.8900 0.9200 0.8000 0.8400 2,830,475 -0.05(-5.62%)
Dec 01, 2008 1.000 1.000 0.8700 0.8900 1,011,843 -0.12(-11.88%)
Nov 28, 2008 1.020 1.060 0.9400 1.010 341,415 -0.04(-3.81%)
Nov 27, 2008 1.060 1.080 1.000 1.050 86,083 +0.11(+11.70%)
Nov 26, 2008 0.9000 1.010 0.8600 0.9400 1,273,087 +0.06(+6.82%)
Nov 25, 2008 1.000 1.000 0.8500 0.8800 370,588 -0.02(-2.22%)
Nov 24, 2008 0.7100 0.9800 0.7000 0.9000 891,490 +0.22(+32.35%)
Nov 21, 2008 0.7300 0.7300 0.6500 0.6800 512,478 -0.04(-5.56%)
Nov 20, 2008 0.7200 0.7600 0.7200 0.7200 396,100 +0.00(+0.00%)
Nov 19, 2008 0.8000 0.8000 0.7100 0.7200 340,207 -0.06(-7.69%)
Nov 18, 2008 0.8500 0.8500 0.7200 0.7800 1,262,568 -0.08(-9.30%)
Nov 17, 2008 0.9000 0.9000 0.8100 0.8600 317,656 +0.00(+0.00%)
Nov 14, 2008 0.9800 0.9800 0.8500 0.8600 202,523 -0.06(-6.52%)
Nov 13, 2008 0.9800 0.9800 0.8600 0.9200 215,163 -0.01(-1.08%)
Nov 12, 2008 1.050 1.050 0.9000 0.9300 103,997 -0.08(-7.92%)
Nov 11, 2008 1.070 1.070 1.000 1.010 60,491 -0.12(-10.62%)
Nov 10, 2008 1.150 1.200 1.120 1.130 318,900 -0.02(-1.74%)
Nov 07, 2008 1.150 1.300 1.120 1.150 2,118,735 +0.01(+0.88%)
Nov 06, 2008 1.330 1.330 1.140 1.140 94,480 -0.14(-10.94%)
Nov 05, 2008 1.350 1.370 1.190 1.280 190,653 -0.07(-5.19%)
Nov 04, 2008 1.210 1.410 1.210 1.350 404,152 +0.17(+14.41%)
Nov 03, 2008 1.080 1.230 1.050 1.180 65,400 +0.10(+9.26%)
Oct 31, 2008 1.140 1.150 1.030 1.080 381,357 -0.02(-1.82%)
Oct 30, 2008 1.060 1.100 1.010 1.100 174,355 +0.10(+10.00%)
Oct 29, 2008 0.9500 1.050 0.9500 1.000 229,539 +0.04(+4.17%)
Oct 28, 2008 0.9500 0.9600 0.8800 0.9600 669,650 +0.06(+6.67%)
Oct 27, 2008 0.9100 0.9500 0.8500 0.9000 211,253 -0.02(-2.17%)
Oct 24, 2008 0.7200 0.9500 0.6700 0.9200 171,772 +0.10(+12.20%)
Oct 23, 2008 0.8300 0.9000 0.8200 0.8200 562,064 -0.08(-8.89%)
Oct 22, 2008 0.9800 1.000 0.9000 0.9000 317,545 -0.09(-9.09%)
Oct 21, 2008 1.050 1.100 0.9900 0.9900 409,782 -0.14(-12.39%)
Oct 20, 2008 1.290 1.290 1.000 1.130 722,764 +0.11(+10.78%)
Oct 17, 2008 1.000 1.100 0.9600 1.020 609,538 +0.09(+9.68%)
Oct 16, 2008 1.080 1.080 0.9300 0.9300 372,980 -0.15(-13.89%)
Oct 15, 2008 1.290 1.290 1.010 1.080 160,704 -0.29(-21.17%)
Oct 14, 2008 1.360 1.430 1.100 1.370 154,947 +0.27(+24.55%)
Oct 10, 2008 1.110 1.150 0.8500 1.100 1,011,807 -0.15(-12.00%)
Oct 09, 2008 1.360 1.400 1.250 1.250 165,650 -0.05(-3.85%)
Oct 08, 2008 1.420 1.450 1.230 1.300 813,500 -0.17(-11.56%)
Oct 07, 2008 1.610 1.650 1.450 1.470 54,237 -0.13(-8.13%)
Oct 06, 2008 1.750 1.760 1.400 1.600 486,666 -0.36(-18.37%)
Oct 03, 2008 1.950 2.050 1.890 1.960 143,580 +0.06(+3.16%)
Oct 02, 2008 2.100 2.170 1.770 1.900 313,844 -0.28(-12.84%)
Oct 01, 2008 2.200 2.350 2.160 2.180 194,870 -0.10(-4.39%)
Sep 30, 2008 2.150 2.340 2.120 2.280 140,387 +0.18(+8.57%)
Sep 29, 2008 2.390 2.390 2.060 2.100 209,278 -0.40(-16.00%)
Sep 26, 2008 2.740 2.740 2.480 2.500 213,412 -0.20(-7.41%)
Sep 25, 2008 2.530 2.710 2.530 2.700 98,008 +0.06(+2.27%)
Sep 24, 2008 2.630 2.750 2.600 2.640 65,102 -0.02(-0.75%)
Sep 23, 2008 2.660 2.660 2.650 2.660 129,300 +0.00(+0.00%)
Sep 22, 2008 2.720 2.750 2.550 2.660 254,192 -0.09(-3.27%)
Sep 19, 2008 2.750 2.890 2.660 2.750 106,620 +0.20(+7.84%)
Sep 18, 2008 2.500 2.570 2.480 2.550 98,880 +0.05(+2.00%)
Sep 17, 2008 2.300 2.500 2.200 2.500 189,640 +0.14(+5.93%)
Sep 16, 2008 2.450 2.450 2.160 2.360 150,450 -0.09(-3.67%)
Sep 15, 2008 2.520 2.650 2.450 2.450 501,406 -0.18(-6.84%)
Sep 12, 2008 2.460 2.700 2.460 2.630 3,759,035 +0.28(+11.91%)
Sep 11, 2008 2.430 2.500 2.300 2.350 1,038,681 -0.07(-2.89%)
Sep 10, 2008 2.370 2.500 2.340 2.420 249,007 +0.07(+2.98%)
Sep 09, 2008 2.740 2.740 2.350 2.350 759,688 -0.43(-15.47%)
Sep 08, 2008 2.970 2.970 2.780 2.780 186,800 -0.12(-4.14%)
Sep 05, 2008 2.750 2.900 2.500 2.900 428,945 +0.11(+3.94%)
Sep 04, 2008 2.960 2.960 2.750 2.790 83,607 -0.17(-5.74%)
Sep 03, 2008 2.820 3.000 2.820 2.960 80,215 +0.06(+2.07%)
Sep 02, 2008 2.860 2.950 2.800 2.900 539,490 -0.21(-6.75%)
Aug 29, 2008 3.140 3.180 3.040 3.110 34,775 -0.03(-0.96%)
Aug 28, 2008 3.240 3.240 2.970 3.140 132,565 +0.00(+0.00%)
Aug 27, 2008 3.140 3.220 3.080 3.140 38,100 +0.00(+0.00%)
Aug 26, 2008 3.010 3.190 3.010 3.140 123,375 +0.05(+1.62%)
Aug 25, 2008 3.190 3.190 2.900 3.090 79,759 -0.08(-2.52%)
Aug 22, 2008 3.300 3.300 3.150 3.170 171,970 -0.12(-3.65%)
Aug 21, 2008 3.110 3.300 3.110 3.290 229,865 +0.23(+7.52%)
Aug 20, 2008 2.880 3.070 2.880 3.060 247,895 +0.15(+5.15%)
Aug 19, 2008 2.810 2.960 2.790 2.910 206,495 +0.06(+2.11%)
Aug 18, 2008 3.000 3.020 2.830 2.850 84,445 -0.06(-2.06%)
Aug 15, 2008 3.200 3.200 2.800 2.910 394,950 -0.37(-11.28%)
Aug 14, 2008 3.390 3.390 3.230 3.280 44,870 -0.06(-1.80%)
Aug 13, 2008 3.050 3.340 3.050 3.340 98,975 +0.34(+11.33%)
Aug 12, 2008 3.050 3.150 3.000 3.000 261,095 -0.11(-3.54%)
Aug 11, 2008 3.000 3.140 3.000 3.110 171,050 +0.05(+1.63%)
Aug 08, 2008 3.230 3.250 2.980 3.060 631,954 -0.21(-6.42%)
Aug 07, 2008 3.400 3.400 3.260 3.270 121,170 -0.08(-2.39%)
Aug 06, 2008 3.300 3.450 3.300 3.350 646,610 +0.05(+1.52%)
Aug 05, 2008 3.350 3.470 3.300 3.300 228,117 -0.19(-5.44%)
Aug 04, 2008 3.490 3.540 3.480 3.490 1,259,850 +0.00(+0.00%)
Aug 01, 2008 3.490 3.540 3.480 3.490 1,259,850 +0.00(+0.00%)
Jul 31, 2008 3.650 3.650 3.400 3.490 80,830 -0.14(-3.86%)
Jul 30, 2008 3.600 3.790 3.570 3.630 99,386 -0.02(-0.55%)
Jul 29, 2008 3.560 3.660 3.560 3.650 116,311 -0.01(-0.27%)
Jul 28, 2008 3.700 3.720 3.650 3.660 67,100 -0.09(-2.40%)
Jul 25, 2008 3.550 3.750 3.500 3.750 117,740 +0.12(+3.31%)
Jul 24, 2008 3.700 3.730 3.590 3.630 148,560 -0.03(-0.82%)
Jul 23, 2008 3.700 3.760 3.640 3.660 90,070 +0.03(+0.83%)
Jul 22, 2008 3.700 3.850 3.570 3.630 155,450 -0.23(-5.96%)
Jul 21, 2008 3.800 3.890 3.670 3.860 68,834 +0.06(+1.58%)
Jul 18, 2008 3.850 3.880 3.750 3.800 99,600 +0.03(+0.80%)
Jul 17, 2008 3.910 3.930 3.760 3.770 45,050 -0.17(-4.31%)
Jul 16, 2008 3.820 3.950 3.820 3.940 133,830 +0.11(+2.87%)
Jul 15, 2008 4.000 4.000 3.190 3.830 375,790 -0.06(-1.54%)
Jul 14, 2008 4.000 4.010 3.860 3.890 106,500 -0.08(-2.02%)
Jul 11, 2008 3.970 4.000 3.860 3.970 139,080 -0.02(-0.50%)
Jul 10, 2008 3.850 4.000 3.850 3.990 61,100 +0.14(+3.64%)
Jul 09, 2008 3.820 3.910 3.810 3.850 166,725 +0.01(+0.26%)
Jul 08, 2008 3.850 3.850 3.420 3.840 397,106 -0.01(-0.26%)
Jul 07, 2008 3.900 3.930 3.810 3.850 270,445 -0.09(-2.28%)
Jul 04, 2008 3.880 3.940 3.850 3.940 34,100 +0.06(+1.55%)
Jul 03, 2008 3.960 3.960 3.850 3.880 215,935 -0.03(-0.77%)
Jul 02, 2008 3.920 4.050 3.890 3.910 169,020 -0.01(-0.26%)
Jul 01, 2008 4.010 4.040 3.900 3.920 129,300 +0.00(+0.00%)
Jun 30, 2008 4.010 4.040 3.900 3.920 129,300 -0.09(-2.24%)
Jun 27, 2008 4.160 4.190 3.890 4.010 510,900 -0.19(-4.52%)
Jun 26, 2008 4.100 4.240 4.100 4.200 538,861 +0.10(+2.44%)
Jun 25, 2008 4.300 4.300 4.040 4.100 269,545 -0.28(-6.39%)
Jun 24, 2008 4.110 4.390 4.110 4.380 757,214 +0.26(+6.31%)
Jun 23, 2008 4.020 4.150 3.950 4.120 486,735 +0.07(+1.73%)
Jun 20, 2008 4.000 4.070 3.930 4.050 928,876 +0.20(+5.19%)
Jun 19, 2008 3.890 3.900 3.850 3.850 99,900 -0.02(-0.52%)
Jun 18, 2008 3.900 3.940 3.850 3.870 126,865 -0.08(-2.03%)
Jun 17, 2008 3.850 3.950 3.850 3.950 180,000 +0.07(+1.80%)
Jun 16, 2008 3.940 3.950 3.850 3.880 86,950 -0.01(-0.26%)
Jun 13, 2008 3.850 3.890 3.850 3.890 36,159 +0.04(+1.04%)
Jun 12, 2008 3.880 3.880 3.800 3.850 159,733 -0.11(-2.78%)
Jun 11, 2008 3.940 3.970 3.860 3.960 141,575 +0.10(+2.59%)
Jun 10, 2008 3.890 3.930 3.850 3.860 96,791 -0.13(-3.26%)
Jun 09, 2008 4.050 4.120 3.900 3.990 75,945 -0.11(-2.68%)
Jun 06, 2008 4.000 4.120 3.970 4.100 139,340 +0.04(+0.99%)
Jun 05, 2008 4.000 4.090 3.910 4.060 180,675 +0.06(+1.50%)
Jun 04, 2008 3.970 4.010 3.870 4.000 272,600 +0.00(+0.00%)
Jun 03, 2008 4.000 4.080 3.900 4.000 369,988 -0.02(-0.50%)
Jun 02, 2008 4.200 4.200 4.020 4.020 313,400 -0.22(-5.19%)
May 30, 2008 4.120 4.250 4.120 4.240 343,380 +0.10(+2.42%)
May 29, 2008 4.150 4.180 4.100 4.140 236,420 -0.11(-2.59%)
May 28, 2008 4.180 4.250 4.100 4.250 126,050 +0.00(+0.00%)
May 27, 2008 4.160 4.300 4.160 4.250 91,308 -0.09(-2.07%)
May 26, 2008 4.450 4.470 4.280 4.340 58,423 -0.10(-2.25%)
May 23, 2008 4.250 4.460 4.240 4.440 1,219,262 +0.24(+5.71%)
May 22, 2008 4.100 4.210 4.100 4.200 209,601 +0.09(+2.19%)
May 21, 2008 4.250 4.270 4.100 4.110 396,450 -0.09(-2.14%)
May 20, 2008 4.140 4.260 4.120 4.200 716,514 +0.00(+0.00%)
May 19, 2008 4.250 4.300 4.150 4.200 805,828 +0.00(+0.00%)
May 16, 2008 4.250 4.300 4.150 4.200 805,828 -0.01(-0.24%)
May 15, 2008 3.950 4.210 3.950 4.210 1,022,555 +0.24(+6.05%)
May 14, 2008 4.110 4.110 3.840 3.970 299,685 -0.14(-3.41%)
May 13, 2008 4.140 4.200 4.070 4.110 131,410 -0.07(-1.67%)
May 12, 2008 4.200 4.270 4.150 4.180 373,265 -0.12(-2.79%)
May 09, 2008 4.040 4.410 3.920 4.300 877,776 +0.25(+6.17%)
May 08, 2008 3.950 4.080 3.900 4.050 486,295 +0.05(+1.25%)
May 07, 2008 3.810 4.000 3.780 4.000 1,235,738 +0.17(+4.44%)
May 06, 2008 3.670 3.830 3.660 3.830 357,376 +0.18(+4.93%)
May 05, 2008 3.480 3.650 3.480 3.650 1,602,306 +0.14(+3.99%)
May 02, 2008 3.370 3.520 3.510 3.510 74,400 +0.10(+2.93%)
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.