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

Detour Gold Corp (TSX: DGC )

N/A UNCHANGED
Last Price Updated: 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, 2008 16.45 17.75 16.45 17.47 132,145 +1.02(+6.20%)
Apr 29, 2008 17.50 17.55 16.02 16.45 172,148 -1.25(-7.06%)
Apr 28, 2008 17.80 17.97 17.70 17.70 107,696 -0.14(-0.78%)
Apr 25, 2008 17.15 18.10 17.15 17.84 306,651 +0.39(+2.23%)
Apr 24, 2008 17.76 18.01 17.35 17.45 150,557 -0.55(-3.06%)
Apr 23, 2008 18.20 18.47 18.00 18.00 129,033 -0.59(-3.17%)
Apr 22, 2008 19.15 19.15 18.55 18.59 232,953 -0.57(-2.97%)
Apr 21, 2008 19.10 19.21 19.10 19.16 220,590 +0.06(+0.31%)
Apr 18, 2008 18.26 19.12 18.26 19.10 110,133 +0.00(+0.00%)
Apr 17, 2008 18.82 19.15 18.55 19.10 442,721 +0.56(+3.02%)
Apr 16, 2008 17.95 18.54 17.95 18.54 322,472 +0.85(+4.80%)
Apr 15, 2008 17.19 17.75 17.11 17.69 82,765 +0.63(+3.69%)
Apr 14, 2008 17.18 17.50 17.02 17.06 31,101 -0.19(-1.10%)
Apr 11, 2008 17.25 17.55 17.03 17.25 85,932 -0.06(-0.35%)
Apr 10, 2008 16.70 17.75 16.65 17.31 202,958 +0.66(+3.96%)
Apr 09, 2008 16.81 17.25 16.36 16.65 229,669 -0.27(-1.60%)
Apr 08, 2008 17.53 17.53 16.73 16.92 79,814 -0.62(-3.53%)
Apr 07, 2008 17.07 17.80 17.07 17.54 157,783 +0.29(+1.68%)
Apr 04, 2008 17.20 17.37 16.89 17.25 67,924 +0.22(+1.29%)
Apr 03, 2008 17.58 17.58 16.85 17.03 89,133 -0.55(-3.13%)
Apr 02, 2008 16.80 17.65 16.61 17.58 222,433 +0.77(+4.58%)
Apr 01, 2008 17.15 17.15 16.55 16.81 146,735 -0.69(-3.94%)
Mar 31, 2008 18.31 18.31 17.50 17.50 74,133 -0.50(-2.78%)
Mar 28, 2008 18.30 18.52 17.80 18.00 89,749 -0.26(-1.42%)
Mar 27, 2008 18.99 18.99 18.08 18.26 133,933 -0.74(-3.89%)
Mar 26, 2008 18.84 19.40 18.63 19.00 174,933 +0.50(+2.70%)
Mar 25, 2008 18.70 19.25 18.10 18.50 127,196 +0.20(+1.09%)
Mar 24, 2008 19.30 19.30 18.23 18.30 252,785 -1.32(-6.73%)
Mar 21, 2008 17.41 19.62 17.00 19.62 349,401 +0.00(+0.00%)
Mar 20, 2008 17.41 19.62 17.00 19.62 349,401 +1.36(+7.45%)
Mar 19, 2008 18.61 18.62 17.50 18.26 176,076 -0.94(-4.90%)
Mar 18, 2008 19.70 19.95 18.77 19.20 87,465 -0.80(-4.00%)
Mar 17, 2008 20.40 20.80 19.90 20.00 112,766 -0.30(-1.48%)
Mar 14, 2008 20.24 21.54 20.05 20.30 173,235 +0.22(+1.10%)
Mar 13, 2008 19.65 20.08 18.96 20.08 105,047 +0.48(+2.45%)
Mar 12, 2008 20.04 20.04 19.16 19.60 146,423 +0.95(+5.09%)
Mar 11, 2008 17.76 18.70 17.76 18.65 137,711 +0.90(+5.07%)
Mar 10, 2008 18.59 18.59 17.60 17.75 53,352 -0.55(-3.01%)
Mar 07, 2008 18.87 18.90 17.35 18.30 93,282 -0.74(-3.89%)
Mar 06, 2008 19.35 19.65 18.76 19.04 45,955 -0.39(-2.01%)
Mar 05, 2008 19.15 19.84 19.10 19.43 58,974 +0.43(+2.26%)
Mar 04, 2008 20.20 20.20 18.76 19.00 199,714 -1.00(-5.00%)
Mar 03, 2008 19.49 20.50 19.49 20.00 531,235 +0.72(+3.73%)
Feb 29, 2008 18.50 19.44 18.30 19.28 344,041 +0.94(+5.13%)
Feb 28, 2008 18.00 18.48 18.00 18.34 316,533 +0.34(+1.89%)
Feb 27, 2008 17.50 18.11 17.50 18.00 165,505 +0.67(+3.87%)
Feb 26, 2008 17.60 17.60 17.20 17.33 70,285 -0.27(-1.53%)
Feb 25, 2008 18.00 18.00 17.20 17.60 65,836 -0.40(-2.22%)
Feb 22, 2008 17.60 18.00 17.51 18.00 30,215 +0.25(+1.41%)
Feb 21, 2008 18.00 18.14 17.75 17.75 52,905 -0.10(-0.56%)
Feb 20, 2008 17.60 18.20 17.40 17.85 85,315 +0.00(+0.00%)
Feb 19, 2008 17.90 18.25 17.77 17.85 134,315 +0.20(+1.13%)
Feb 18, 2008 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Feb 15, 2008 17.65 17.70 17.35 17.65 70,240 +0.16(+0.91%)
Feb 14, 2008 17.67 17.78 17.25 17.49 77,805 -0.21(-1.19%)
Feb 13, 2008 17.58 17.82 17.14 17.70 89,010 +0.55(+3.21%)
Feb 12, 2008 17.50 17.78 17.10 17.15 127,005 -0.55(-3.11%)
Feb 11, 2008 18.09 18.09 17.35 17.70 54,293 -0.19(-1.06%)
Feb 08, 2008 17.01 18.00 17.00 17.89 263,237 +0.89(+5.24%)
Feb 07, 2008 16.90 17.00 16.59 17.00 132,640 +0.42(+2.53%)
Feb 06, 2008 16.30 16.98 16.30 16.58 170,438 +0.28(+1.72%)
Feb 05, 2008 16.99 16.99 16.08 16.30 142,724 -0.85(-4.96%)
Feb 04, 2008 17.80 17.89 17.02 17.15 370,483 -0.80(-4.46%)
Feb 01, 2008 18.35 18.42 17.70 17.95 364,843 -0.29(-1.59%)
Jan 31, 2008 17.62 18.24 17.29 18.24 649,261 +0.43(+2.41%)
Jan 30, 2008 17.80 18.18 17.01 17.81 483,705 -0.09(-0.50%)
Jan 29, 2008 18.49 18.65 17.75 17.90 670,722 -0.60(-3.24%)
Jan 28, 2008 18.26 18.75 18.01 18.50 126,108 +0.24(+1.31%)
Jan 25, 2008 19.73 19.75 18.00 18.26 405,803 -0.14(-0.76%)
Jan 24, 2008 16.50 18.46 16.50 18.40 468,860 +2.45(+15.36%)
Jan 23, 2008 15.14 15.95 14.33 15.95 466,328 +0.80(+5.28%)
Jan 22, 2008 13.00 15.35 13.00 15.15 352,604 +1.90(+14.34%)
Jan 21, 2008 13.52 13.90 13.00 13.25 223,458 -1.50(-10.17%)
Jan 18, 2008 14.52 15.10 14.42 14.75 84,208 -0.01(-0.07%)
Jan 17, 2008 15.49 15.95 14.50 14.76 110,488 -0.32(-2.12%)
Jan 16, 2008 14.51 15.20 14.30 15.08 155,400 +0.04(+0.27%)
Jan 15, 2008 15.20 15.25 14.77 15.04 207,412 +0.04(+0.27%)
Jan 14, 2008 14.81 15.25 14.74 15.00 232,637 +0.70(+4.90%)
Jan 11, 2008 12.95 14.50 12.95 14.30 472,360 +1.45(+11.28%)
Jan 10, 2008 12.45 12.97 12.45 12.85 211,485 +0.44(+3.55%)
Jan 09, 2008 12.85 12.85 12.30 12.41 66,560 -0.24(-1.90%)
Jan 08, 2008 12.71 13.05 12.65 12.65 222,485 +0.05(+0.40%)
Jan 07, 2008 12.68 12.69 12.40 12.60 26,785 -0.10(-0.79%)
Jan 04, 2008 12.70 12.75 12.60 12.70 92,185 -0.05(-0.39%)
Jan 03, 2008 12.50 12.80 12.46 12.75 230,798 +0.37(+2.99%)
Jan 02, 2008 12.49 12.50 12.15 12.38 70,166 +0.22(+1.81%)
Jan 01, 2008 12.21 12.25 12.10 12.16 32,535 +0.00(+0.00%)
Dec 31, 2007 12.21 12.25 12.10 12.16 32,535 -0.19(-1.54%)
Dec 28, 2007 12.40 12.40 12.20 12.35 172,700 -0.05(-0.40%)
Dec 27, 2007 12.40 12.40 12.00 12.40 40,000 -0.05(-0.40%)
Dec 26, 2007 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 24, 2007 12.50 12.65 12.45 12.45 8,900 -0.14(-1.11%)
Dec 21, 2007 11.69 12.60 11.53 12.59 117,790 +1.09(+9.48%)
Dec 20, 2007 11.20 11.50 11.02 11.50 159,088 +0.25(+2.22%)
Dec 19, 2007 11.30 11.35 11.20 11.25 337,621 -0.15(-1.32%)
Dec 18, 2007 11.77 11.82 11.31 11.40 149,510 -0.36(-3.06%)
Dec 17, 2007 12.50 12.50 11.39 11.76 84,630 -0.74(-5.92%)
Dec 14, 2007 12.45 12.55 12.25 12.50 161,612 -0.08(-0.64%)
Dec 13, 2007 12.89 12.89 12.45 12.58 170,531 -0.17(-1.33%)
Dec 12, 2007 12.34 12.75 12.34 12.75 405,512 +1.10(+9.44%)
Dec 11, 2007 11.50 11.99 11.50 11.65 55,297 +0.15(+1.30%)
Dec 10, 2007 10.90 11.56 10.90 11.50 92,950 +0.61(+5.60%)
Dec 07, 2007 10.55 10.89 10.49 10.89 217,701 +0.34(+3.22%)
Dec 06, 2007 10.40 10.55 10.38 10.55 60,150 +0.14(+1.34%)
Dec 05, 2007 10.40 10.42 10.30 10.41 22,724 -0.04(-0.38%)
Dec 04, 2007 10.49 10.54 10.45 10.45 31,750 -0.02(-0.19%)
Dec 03, 2007 10.56 10.56 10.35 10.47 63,409 -0.12(-1.13%)
Nov 30, 2007 10.65 10.75 10.49 10.59 34,775 -0.12(-1.12%)
Nov 29, 2007 10.42 10.82 10.42 10.71 83,285 -0.19(-1.74%)
Nov 28, 2007 10.50 10.90 10.40 10.90 349,242 +0.29(+2.73%)
Nov 27, 2007 10.53 10.68 10.47 10.61 165,144 -0.06(-0.56%)
Nov 26, 2007 10.69 10.90 10.59 10.67 174,105 +0.07(+0.66%)
Nov 23, 2007 10.45 10.79 10.38 10.60 152,650 +0.54(+5.37%)
Nov 21, 2007 10.10 10.15 10.00 10.06 92,816 +0.03(+0.30%)
Nov 20, 2007 10.00 10.15 9.930 10.03 167,080 +0.03(+0.30%)
Nov 19, 2007 10.20 10.20 9.830 10.00 166,460 +0.18(+1.83%)
Nov 16, 2007 9.760 10.00 9.750 9.820 72,983 -0.01(-0.10%)
Nov 15, 2007 9.510 9.830 9.510 9.830 33,070 +0.00(+0.00%)
Nov 14, 2007 9.650 9.900 9.650 9.830 112,437 +0.28(+2.93%)
Nov 13, 2007 9.100 9.550 9.100 9.550 84,288 +0.26(+2.80%)
Nov 12, 2007 9.500 9.500 9.050 9.290 61,291 -0.36(-3.73%)
Nov 09, 2007 9.900 9.900 9.510 9.650 58,975 -0.30(-3.02%)
Nov 08, 2007 10.42 10.62 9.840 9.950 73,445 -0.45(-4.33%)
Nov 07, 2007 10.95 10.95 10.00 10.40 89,575 -0.35(-3.26%)
Nov 06, 2007 10.90 11.00 10.70 10.75 99,588 +0.10(+0.94%)
Nov 05, 2007 11.05 11.05 10.57 10.65 118,478 -0.45(-4.05%)
Nov 02, 2007 10.80 11.50 10.33 11.10 337,074 +1.19(+12.01%)
Nov 01, 2007 9.170 10.15 9.150 9.910 255,115 +0.85(+9.38%)
Oct 31, 2007 9.060 9.180 8.950 9.060 239,844 +0.01(+0.11%)
Oct 30, 2007 9.100 9.150 9.000 9.050 338,700 +0.00(+0.00%)
Oct 29, 2007 9.150 9.150 9.000 9.050 592,023 -0.10(-1.09%)
Oct 26, 2007 9.100 9.200 9.100 9.150 38,940 +0.09(+0.99%)
Oct 25, 2007 9.000 9.060 8.960 9.060 44,775 +0.16(+1.80%)
Oct 24, 2007 8.860 8.950 8.520 8.900 27,145 +0.05(+0.56%)
Oct 23, 2007 8.910 9.150 8.850 8.850 17,872 -0.32(-3.49%)
Oct 19, 2007 9.390 9.500 9.150 9.170 25,555 -0.23(-2.45%)
Oct 18, 2007 9.200 9.500 9.110 9.400 94,275 +0.20(+2.17%)
Oct 17, 2007 8.900 9.400 8.900 9.200 101,350 +0.40(+4.55%)
Oct 16, 2007 8.890 8.900 8.580 8.800 322,700 +0.07(+0.80%)
Oct 15, 2007 9.040 9.100 8.650 8.730 45,193 -0.02(-0.23%)
Oct 12, 2007 9.000 9.050 8.750 8.750 227,294 -0.22(-2.45%)
Oct 11, 2007 9.000 9.000 8.800 8.970 160,197 -0.03(-0.33%)
Oct 10, 2007 9.200 9.250 8.900 9.000 108,196 +0.05(+0.56%)
Oct 09, 2007 8.760 9.500 8.760 8.950 162,330 -0.05(-0.56%)
Oct 08, 2007 8.150 9.000 8.100 9.000 85,367 +0.00(+0.00%)
Oct 05, 2007 8.150 9.000 8.100 9.000 85,367 +0.75(+9.09%)
Oct 04, 2007 8.000 8.390 7.950 8.250 84,761 +0.28(+3.51%)
Oct 03, 2007 8.000 8.000 7.750 7.970 65,725 +0.22(+2.84%)
Oct 02, 2007 7.990 7.990 7.650 7.750 39,450 -0.25(-3.12%)
Oct 01, 2007 7.840 8.000 7.750 8.000 44,490 +0.35(+4.58%)
Sep 28, 2007 7.450 7.750 7.450 7.650 53,030 +0.25(+3.38%)
Sep 27, 2007 7.250 7.400 7.200 7.400 134,000 +0.16(+2.21%)
Sep 26, 2007 7.320 7.320 7.240 7.240 31,100 +0.06(+0.84%)
Sep 25, 2007 7.290 7.300 7.150 7.180 21,570 -0.17(-2.31%)
Sep 24, 2007 7.310 7.450 7.300 7.350 21,294 +0.05(+0.68%)
Sep 21, 2007 7.400 7.500 7.300 7.300 29,860 +0.00(+0.00%)
Sep 20, 2007 6.970 7.400 6.970 7.300 111,401 +0.40(+5.80%)
Sep 19, 2007 6.800 6.980 6.800 6.900 90,375 +0.10(+1.47%)
Sep 18, 2007 6.900 6.900 6.700 6.800 283,037 -0.10(-1.45%)
Sep 17, 2007 6.950 6.950 6.800 6.900 7,800 -0.01(-0.14%)
Sep 14, 2007 6.980 7.000 6.900 6.910 95,720 -0.09(-1.29%)
Sep 13, 2007 6.750 7.000 6.750 7.000 65,970 +0.32(+4.79%)
Sep 12, 2007 6.700 7.000 6.670 6.680 13,700 -0.02(-0.30%)
Sep 11, 2007 6.700 7.060 6.680 6.700 498,895 +0.09(+1.36%)
Sep 10, 2007 6.600 6.800 6.600 6.610 40,250 +0.01(+0.15%)
Sep 07, 2007 6.500 6.800 6.500 6.600 217,225 +0.30(+4.76%)
Sep 06, 2007 6.000 6.380 5.990 6.300 15,800 +0.35(+5.88%)
Sep 05, 2007 5.950 5.950 5.800 5.950 5,200 -0.15(-2.46%)
Sep 04, 2007 5.960 6.150 5.800 6.100 6,920 +0.09(+1.50%)
Aug 31, 2007 5.900 6.010 5.900 6.010 20,130 +0.20(+3.44%)
Aug 30, 2007 5.850 5.850 5.750 5.810 93,900 -0.19(-3.17%)
Aug 29, 2007 5.900 6.000 5.810 6.000 8,350 +0.19(+3.27%)
Aug 28, 2007 6.100 6.100 5.810 5.810 21,000 -0.35(-5.68%)
Aug 27, 2007 6.400 6.450 6.150 6.160 6,000 -0.20(-3.14%)
Aug 24, 2007 6.500 6.500 6.300 6.360 2,100 -0.14(-2.15%)
Aug 23, 2007 6.500 6.500 6.210 6.500 122,600 +0.10(+1.56%)
Aug 22, 2007 6.300 6.500 6.300 6.400 78,000 +0.22(+3.56%)
Aug 21, 2007 6.330 6.330 6.010 6.180 8,750 -0.22(-3.44%)
Aug 20, 2007 6.600 6.600 6.230 6.400 57,200 -0.20(-3.03%)
Aug 17, 2007 6.250 6.600 5.730 6.600 52,325 +0.60(+10.00%)
Aug 16, 2007 6.350 6.350 5.110 6.000 64,370 -0.55(-8.40%)
Aug 15, 2007 7.000 7.000 6.450 6.550 103,650 -0.45(-6.43%)
Aug 14, 2007 7.140 7.140 6.810 7.000 42,600 -0.03(-0.43%)
Aug 13, 2007 7.250 7.250 7.000 7.030 15,366 -0.07(-0.99%)
Aug 10, 2007 6.920 7.100 6.920 7.100 43,000 +0.08(+1.14%)
Aug 09, 2007 7.140 7.250 6.950 7.020 190,370 -0.19(-2.64%)
Aug 08, 2007 7.050 7.250 7.050 7.210 51,766 +0.31(+4.49%)
Aug 07, 2007 7.060 7.060 6.900 6.900 14,375 -0.15(-2.13%)
Aug 06, 2007 7.000 7.090 6.900 7.050 30,863 +0.00(+0.00%)
Aug 03, 2007 7.000 7.090 6.900 7.050 30,863 +0.05(+0.71%)
Aug 02, 2007 7.040 7.040 6.950 7.000 31,050 +0.01(+0.14%)
Aug 01, 2007 7.000 7.150 6.900 6.990 60,382 +0.07(+1.01%)
Jul 31, 2007 6.880 6.920 6.880 6.920 13,000 +0.10(+1.47%)
Jul 30, 2007 6.800 6.830 6.800 6.820 3,200 -0.09(-1.30%)
Jul 27, 2007 6.360 6.930 6.360 6.910 11,790 +0.39(+5.98%)
Jul 26, 2007 6.770 6.890 6.500 6.520 16,400 -0.23(-3.41%)
Jul 25, 2007 7.000 7.000 6.750 6.750 9,200 -0.31(-4.39%)
Jul 24, 2007 7.060 7.060 7.060 7.060 0 +0.00(+0.00%)
Jul 23, 2007 7.060 7.060 7.000 7.060 88,220 +0.06(+0.86%)
Jul 20, 2007 7.060 7.190 6.780 7.000 79,950 -0.06(-0.85%)
Jul 19, 2007 7.050 7.300 7.000 7.060 38,485 +0.06(+0.86%)
Jul 18, 2007 6.560 7.050 6.500 7.000 8,600 +0.45(+6.87%)
Jul 17, 2007 6.550 6.600 6.500 6.550 76,675 +0.04(+0.61%)
Jul 16, 2007 6.680 6.710 6.510 6.510 73,500 -0.21(-3.12%)
Jul 13, 2007 6.740 6.750 6.690 6.720 29,090 -0.03(-0.44%)
Jul 12, 2007 6.990 6.990 6.660 6.750 9,425 +0.00(+0.00%)
Jul 11, 2007 7.000 7.000 6.570 6.750 132,601 -0.30(-4.26%)
Jul 10, 2007 6.800 7.150 6.600 7.050 92,725 +0.21(+3.07%)
Jul 09, 2007 6.150 6.840 6.150 6.840 155,900 +0.74(+12.13%)
Jul 06, 2007 6.250 6.260 6.100 6.100 35,300 -0.03(-0.49%)
Jul 05, 2007 6.300 6.300 6.050 6.130 115,350 -0.17(-2.70%)
Jul 03, 2007 5.770 6.300 5.770 6.300 34,600 +0.40(+6.78%)
Jul 02, 2007 6.080 6.080 5.900 5.900 12,155 +0.00(+0.00%)
Jun 29, 2007 6.080 6.080 5.900 5.900 12,155 -0.18(-2.96%)
Jun 28, 2007 6.050 6.090 6.050 6.080 8,600 +0.08(+1.33%)
Jun 27, 2007 5.900 6.000 5.700 6.000 26,231 +0.05(+0.84%)
Jun 26, 2007 6.150 6.150 5.800 5.950 59,650 -0.29(-4.65%)
Jun 25, 2007 6.180 6.250 6.180 6.240 9,850 +0.06(+0.97%)
Jun 22, 2007 6.170 6.180 6.160 6.180 52,000 +0.03(+0.49%)
Jun 21, 2007 6.200 6.250 6.150 6.150 10,350 -0.10(-1.60%)
Jun 20, 2007 6.240 6.250 6.150 6.250 25,300 +0.10(+1.63%)
Jun 19, 2007 6.100 6.250 6.100 6.150 12,800 +0.00(+0.00%)
Jun 18, 2007 6.210 6.210 6.120 6.150 17,600 -0.08(-1.28%)
Jun 15, 2007 6.200 6.250 6.100 6.230 16,800 +0.02(+0.32%)
Jun 14, 2007 6.250 6.250 6.150 6.210 33,844 -0.02(-0.32%)
Jun 13, 2007 6.050 6.380 6.010 6.230 139,200 +0.09(+1.47%)
Jun 12, 2007 5.750 6.400 5.700 6.140 165,740 +0.31(+5.32%)
Jun 11, 2007 5.590 5.830 5.590 5.830 50,400 +0.18(+3.19%)
Jun 08, 2007 5.420 5.650 5.410 5.650 25,700 +0.15(+2.73%)
Jun 07, 2007 5.650 5.650 5.420 5.500 50,650 -0.05(-0.90%)
Jun 06, 2007 5.790 5.790 5.500 5.550 51,500 -0.18(-3.14%)
Jun 05, 2007 5.800 5.800 5.700 5.730 21,800 -0.02(-0.35%)
Jun 04, 2007 5.890 5.890 5.700 5.750 13,370 +0.02(+0.35%)
Jun 01, 2007 5.690 5.890 5.690 5.730 32,100 +0.04(+0.70%)
May 31, 2007 5.680 5.710 5.600 5.690 18,900 +0.01(+0.18%)
May 30, 2007 5.650 5.680 5.410 5.680 242,510 +0.17(+3.09%)
May 29, 2007 5.510 5.650 5.510 5.510 12,700 +0.11(+2.04%)
May 25, 2007 5.690 5.690 5.300 5.400 22,600 +0.05(+0.93%)
May 24, 2007 5.450 5.750 5.350 5.350 4,900 -0.25(-4.46%)
May 23, 2007 5.600 5.670 5.600 5.600 24,450 +0.00(+0.00%)
May 22, 2007 5.640 5.640 5.500 5.600 160,750 +0.00(+0.00%)
May 21, 2007 5.400 5.600 5.350 5.600 105,700 +0.00(+0.00%)
May 18, 2007 5.400 5.600 5.350 5.600 105,700 +0.10(+1.82%)
May 17, 2007 5.170 5.600 5.100 5.500 92,975 +0.45(+8.91%)
May 16, 2007 5.240 5.240 5.000 5.050 130,600 -0.20(-3.81%)
May 15, 2007 5.500 5.500 5.240 5.250 27,650 -0.03(-0.57%)
May 14, 2007 5.760 5.820 5.280 5.280 73,100 -0.54(-9.28%)
May 11, 2007 5.940 5.940 5.700 5.820 90,150 -0.07(-1.19%)
May 10, 2007 5.900 5.900 5.750 5.890 145,100 +0.04(+0.68%)
May 09, 2007 5.740 5.900 5.700 5.850 285,400 +0.11(+1.92%)
May 08, 2007 5.500 5.750 5.500 5.740 388,530 +0.14(+2.50%)
May 07, 2007 5.400 5.700 5.250 5.600 26,200 +0.05(+0.90%)
May 04, 2007 5.410 5.700 5.410 5.550 129,990 +0.00(+0.00%)
May 03, 2007 5.700 5.700 5.530 5.550 26,020 -0.20(-3.48%)
May 02, 2007 5.750 5.770 5.620 5.750 153,660 +0.00(+0.00%)
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.