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, 2009 11.78 11.78 11.52 11.56 268,586 -0.10(-0.86%)
Apr 29, 2009 11.75 11.92 11.60 11.66 376,555 +0.15(+1.30%)
Apr 28, 2009 11.00 11.52 10.90 11.51 113,407 -0.02(-0.17%)
Apr 27, 2009 11.55 11.56 11.27 11.53 168,524 -0.07(-0.60%)
Apr 24, 2009 11.04 11.72 11.04 11.60 566,069 +0.61(+5.55%)
Apr 23, 2009 10.82 11.27 10.81 10.99 216,648 +0.26(+2.42%)
Apr 22, 2009 10.65 10.99 10.65 10.73 95,173 +0.02(+0.19%)
Apr 21, 2009 10.66 10.77 10.50 10.71 146,819 +0.15(+1.42%)
Apr 20, 2009 10.36 10.75 10.36 10.56 154,989 +0.30(+2.92%)
Apr 17, 2009 10.46 10.46 10.25 10.26 124,635 -0.39(-3.66%)
Apr 16, 2009 10.85 10.85 10.50 10.65 230,791 -0.23(-2.11%)
Apr 15, 2009 10.99 10.99 10.72 10.88 314,415 -0.12(-1.09%)
Apr 14, 2009 10.65 11.00 10.57 11.00 172,243 +0.37(+3.48%)
Apr 13, 2009 10.60 10.93 10.60 10.63 105,729 +0.05(+0.47%)
Apr 09, 2009 10.50 10.61 9.700 10.58 115,296 -0.02(-0.19%)
Apr 08, 2009 10.74 10.78 9.700 10.60 56,054 -0.15(-1.40%)
Apr 07, 2009 10.76 10.80 10.45 10.75 132,607 +0.00(+0.00%)
Apr 06, 2009 10.50 10.80 10.45 10.75 278,049 -0.05(-0.46%)
Apr 03, 2009 10.50 11.17 9.700 10.80 362,549 -0.20(-1.82%)
Apr 02, 2009 10.50 11.13 11.00 11.00 408,706 -0.13(-1.17%)
Apr 01, 2009 11.09 11.17 11.05 11.13 158,486 +0.04(+0.36%)
Mar 31, 2009 10.65 11.09 10.63 11.09 343,306 +0.46(+4.33%)
Mar 30, 2009 10.55 10.99 9.700 10.63 286,266 -0.36(-3.28%)
Mar 26, 2009 10.70 10.99 10.60 10.99 137,545 +0.39(+3.68%)
Mar 25, 2009 10.44 10.60 9.700 10.60 162,156 +0.10(+0.95%)
Mar 24, 2009 10.29 10.50 9.700 10.50 99,568 +0.00(+0.00%)
Mar 23, 2009 10.33 10.50 10.50 10.50 143,932 -0.03(-0.28%)
Mar 20, 2009 10.50 10.82 10.50 10.53 156,680 -0.29(-2.68%)
Mar 19, 2009 9.900 10.85 9.230 10.82 405,832 +1.59(+17.23%)
Mar 18, 2009 9.030 9.240 8.810 9.230 338,852 +0.42(+4.77%)
Mar 17, 2009 9.000 9.040 8.810 8.810 96,550 -0.23(-2.54%)
Mar 16, 2009 9.200 9.350 8.810 9.040 84,434 -0.20(-2.16%)
Mar 13, 2009 8.850 9.240 8.600 9.240 255,470 +0.65(+7.57%)
Mar 12, 2009 9.000 9.000 8.250 8.590 165,218 -0.01(-0.12%)
Mar 11, 2009 8.360 8.900 8.360 8.600 197,529 +0.31(+3.74%)
Mar 10, 2009 9.010 9.010 8.180 8.290 186,079 -0.86(-9.40%)
Mar 09, 2009 9.260 9.490 9.050 9.150 116,470 -0.41(-4.29%)
Mar 06, 2009 10.10 10.10 9.250 9.560 126,117 -0.21(-2.15%)
Mar 05, 2009 9.260 9.870 9.200 9.770 251,807 +0.58(+6.31%)
Mar 04, 2009 9.350 9.740 8.940 9.190 147,668 +0.48(+5.51%)
Mar 02, 2009 10.45 10.84 8.710 8.710 180,614 -1.92(-18.06%)
Feb 27, 2009 10.65 10.67 9.840 10.63 221,120 +0.25(+2.41%)
Feb 26, 2009 9.930 10.50 9.800 10.38 180,654 -0.03(-0.29%)
Feb 25, 2009 10.00 11.05 10.00 10.41 196,297 -0.17(-1.61%)
Feb 24, 2009 11.72 11.75 10.30 10.58 341,540 -1.32(-11.09%)
Feb 23, 2009 11.85 12.22 11.45 11.90 172,584 +0.05(+0.42%)
Feb 20, 2009 11.60 12.24 11.60 11.85 587,046 +0.46(+4.04%)
Feb 19, 2009 11.65 11.80 11.24 11.39 348,565 -0.16(-1.39%)
Feb 18, 2009 11.39 11.70 10.75 11.55 436,408 +0.35(+3.13%)
Feb 17, 2009 10.50 11.20 10.35 11.20 352,442 +0.95(+9.27%)
Feb 13, 2009 9.990 10.25 9.750 10.25 192,012 +0.25(+2.50%)
Feb 12, 2009 10.24 10.28 9.450 10.00 327,049 +0.02(+0.20%)
Feb 11, 2009 10.19 10.35 9.800 9.980 336,355 +0.08(+0.81%)
Feb 10, 2009 9.850 10.01 9.760 9.900 117,931 +0.30(+3.13%)
Feb 09, 2009 9.730 9.730 9.400 9.600 233,603 -0.30(-3.03%)
Feb 06, 2009 8.800 9.970 8.800 9.900 401,433 +1.04(+11.74%)
Feb 05, 2009 8.490 8.940 8.490 8.860 343,096 +0.61(+7.39%)
Feb 04, 2009 8.200 8.500 8.150 8.250 110,235 +0.09(+1.10%)
Feb 03, 2009 8.590 8.600 8.100 8.160 125,129 -0.44(-5.12%)
Feb 02, 2009 8.800 8.930 8.300 8.600 99,501 -0.28(-3.15%)
Jan 30, 2009 9.100 9.300 8.650 8.880 196,078 +0.07(+0.79%)
Jan 29, 2009 8.400 8.950 8.400 8.810 321,894 +0.25(+2.92%)
Jan 28, 2009 8.570 8.650 8.500 8.560 219,366 -0.01(-0.12%)
Jan 27, 2009 8.640 8.640 8.540 8.570 283,220 -0.11(-1.27%)
Jan 26, 2009 8.260 8.900 8.080 8.680 547,290 +0.42(+5.08%)
Jan 23, 2009 8.040 8.320 7.770 8.260 150,124 +0.72(+9.55%)
Jan 22, 2009 7.930 8.080 7.500 7.540 109,768 -0.26(-3.33%)
Jan 21, 2009 7.900 7.900 7.560 7.800 48,652 -0.15(-1.89%)
Jan 20, 2009 8.140 8.240 7.650 7.950 133,271 +0.25(+3.25%)
Jan 19, 2009 7.800 7.950 7.650 7.700 20,486 -0.16(-2.04%)
Jan 16, 2009 7.590 7.880 7.280 7.860 138,819 +0.86(+12.29%)
Jan 15, 2009 7.110 7.140 6.470 7.000 138,470 -0.09(-1.27%)
Jan 14, 2009 7.200 7.350 6.700 7.090 78,741 -0.11(-1.53%)
Jan 13, 2009 6.400 7.200 6.250 7.200 569,525 +0.75(+11.63%)
Jan 12, 2009 7.290 7.290 6.090 6.450 217,521 -0.84(-11.52%)
Jan 09, 2009 7.640 7.700 7.200 7.290 89,587 -0.36(-4.71%)
Jan 08, 2009 7.540 8.000 7.540 7.650 53,974 +0.15(+2.00%)
Jan 07, 2009 8.250 8.250 7.200 7.500 145,185 -0.50(-6.25%)
Jan 06, 2009 8.310 8.470 7.700 8.000 256,452 -0.47(-5.55%)
Jan 05, 2009 8.700 8.700 8.150 8.470 153,513 -0.31(-3.53%)
Jan 02, 2009 8.180 9.300 8.150 8.780 182,045 +0.30(+3.54%)
Dec 31, 2008 8.380 8.570 8.100 8.480 66,217 +0.13(+1.56%)
Dec 30, 2008 7.550 8.380 7.510 8.350 66,398 +0.39(+4.90%)
Dec 29, 2008 7.880 8.030 7.600 7.960 90,885 +0.84(+11.80%)
Dec 24, 2008 6.900 7.300 6.150 7.120 25,522 +0.29(+4.25%)
Dec 23, 2008 6.150 6.970 6.150 6.830 163,436 +0.54(+8.59%)
Dec 22, 2008 5.850 6.490 5.820 6.290 224,907 +0.73(+13.13%)
Dec 19, 2008 6.640 6.680 5.450 5.560 573,617 -1.19(-17.63%)
Dec 18, 2008 8.000 8.000 6.750 6.750 333,900 -1.05(-13.46%)
Dec 17, 2008 7.240 7.800 7.120 7.800 26,458 +0.97(+14.20%)
Dec 16, 2008 5.990 6.830 5.800 6.830 178,262 +1.03(+17.76%)
Dec 15, 2008 5.750 6.460 5.310 5.800 489,356 +0.11(+1.93%)
Dec 12, 2008 5.220 5.720 5.120 5.690 125,532 +0.39(+7.36%)
Dec 11, 2008 4.650 5.980 4.650 5.300 380,533 +0.80(+17.78%)
Dec 10, 2008 4.010 4.600 4.010 4.500 238,589 +0.65(+16.88%)
Dec 09, 2008 3.770 3.990 3.450 3.850 109,813 +0.23(+6.35%)
Dec 08, 2008 3.790 3.790 3.550 3.620 217,538 +0.26(+7.74%)
Dec 05, 2008 3.470 3.620 3.180 3.360 114,257 -0.04(-1.18%)
Dec 04, 2008 3.710 3.860 3.380 3.400 870,474 -0.27(-7.36%)
Dec 03, 2008 4.050 4.050 3.670 3.670 173,744 -0.43(-10.49%)
Dec 02, 2008 4.270 4.500 3.880 4.100 196,826 -0.16(-3.76%)
Dec 01, 2008 4.840 4.840 4.240 4.260 94,687 -0.70(-14.11%)
Nov 28, 2008 5.080 5.130 4.850 4.960 88,729 -0.26(-4.98%)
Nov 27, 2008 5.200 5.300 5.170 5.220 54,558 -0.08(-1.51%)
Nov 26, 2008 4.950 5.350 4.910 5.300 97,365 +0.10(+1.92%)
Nov 25, 2008 5.920 5.920 4.870 5.200 88,464 -0.40(-7.14%)
Nov 24, 2008 5.200 5.700 5.160 5.600 129,857 +0.60(+12.00%)
Nov 21, 2008 4.050 5.000 4.040 5.000 162,710 +1.11(+28.53%)
Nov 20, 2008 3.750 4.020 3.710 3.890 53,400 +0.09(+2.37%)
Nov 19, 2008 3.760 4.180 3.750 3.800 88,615 +0.09(+2.43%)
Nov 18, 2008 4.070 4.200 3.700 3.710 177,998 -0.10(-2.62%)
Nov 17, 2008 4.180 4.430 3.800 3.810 120,218 -0.34(-8.19%)
Nov 14, 2008 4.170 4.640 3.720 4.150 144,305 +0.43(+11.56%)
Nov 13, 2008 3.860 4.060 3.210 3.720 253,907 -0.13(-3.38%)
Nov 12, 2008 4.200 4.470 3.850 3.850 162,984 -0.35(-8.33%)
Nov 11, 2008 4.580 4.780 4.150 4.200 133,508 -0.80(-16.00%)
Nov 10, 2008 5.990 5.990 4.700 5.000 130,323 -0.20(-3.85%)
Nov 07, 2008 6.000 6.000 4.990 5.200 102,332 -0.44(-7.80%)
Nov 06, 2008 6.250 6.800 5.640 5.640 731,189 -0.16(-2.76%)
Nov 05, 2008 5.490 6.460 5.210 5.800 188,381 +0.32(+5.84%)
Nov 04, 2008 4.760 5.590 4.700 5.480 180,102 +1.22(+28.64%)
Nov 03, 2008 3.590 4.770 3.590 4.260 170,586 +0.76(+21.71%)
Oct 31, 2008 3.450 3.930 3.250 3.500 211,902 +0.05(+1.45%)
Oct 30, 2008 3.650 3.750 3.250 3.450 349,390 -0.04(-1.15%)
Oct 29, 2008 3.500 3.940 3.360 3.490 486,406 +0.16(+4.80%)
Oct 28, 2008 3.380 3.800 2.960 3.330 1,128,526 +0.32(+10.63%)
Oct 27, 2008 3.390 3.630 3.010 3.010 286,482 -0.49(-14.00%)
Oct 24, 2008 3.000 3.740 2.860 3.500 387,147 +0.09(+2.64%)
Oct 23, 2008 3.600 3.810 3.250 3.410 247,502 -0.22(-6.06%)
Oct 22, 2008 4.440 4.640 3.620 3.630 1,125,898 -1.02(-21.94%)
Oct 21, 2008 5.060 5.080 4.650 4.650 59,428 -0.50(-9.71%)
Oct 20, 2008 5.250 5.250 4.600 5.150 335,586 -0.04(-0.77%)
Oct 17, 2008 5.050 5.490 4.780 5.190 187,294 -0.09(-1.70%)
Oct 16, 2008 5.850 5.980 5.210 5.280 420,770 -0.60(-10.20%)
Oct 15, 2008 6.400 6.400 5.800 5.880 181,935 -0.35(-5.62%)
Oct 14, 2008 6.350 6.840 6.000 6.230 146,137 +0.23(+3.83%)
Oct 10, 2008 7.500 7.500 5.750 6.000 254,015 -1.60(-21.05%)
Oct 09, 2008 7.800 8.300 6.800 7.600 160,256 +0.54(+7.65%)
Oct 08, 2008 7.000 7.840 7.000 7.060 358,376 -0.39(-5.23%)
Oct 07, 2008 8.740 8.750 7.250 7.450 118,422 -0.77(-9.37%)
Oct 06, 2008 9.370 9.730 8.000 8.220 368,202 -1.78(-17.80%)
Oct 03, 2008 10.64 11.24 9.760 10.00 326,586 -0.64(-6.02%)
Oct 02, 2008 11.75 11.75 10.25 10.64 298,386 -1.28(-10.74%)
Oct 01, 2008 11.72 12.17 11.20 11.92 60,066 +0.20(+1.71%)
Sep 30, 2008 11.11 11.80 10.57 11.72 181,631 +0.30(+2.63%)
Sep 29, 2008 11.13 11.99 11.01 11.42 69,872 -0.63(-5.23%)
Sep 26, 2008 12.74 13.00 12.05 12.05 53,504 -0.45(-3.60%)
Sep 25, 2008 12.80 13.15 12.50 12.50 66,462 -0.55(-4.21%)
Sep 24, 2008 13.20 13.28 12.86 13.05 115,656 +0.05(+0.38%)
Sep 23, 2008 12.89 13.15 12.50 13.00 152,223 -0.02(-0.15%)
Sep 22, 2008 12.95 13.38 12.42 13.02 220,813 +0.62(+5.00%)
Sep 19, 2008 11.63 12.75 10.97 12.40 283,502 +1.43(+13.04%)
Sep 18, 2008 11.60 11.70 10.40 10.97 145,384 +0.53(+5.08%)
Sep 17, 2008 9.170 10.44 8.610 10.44 759,850 +1.55(+17.44%)
Sep 16, 2008 9.990 9.990 8.890 8.890 225,823 -1.01(-10.20%)
Sep 15, 2008 10.51 10.55 9.660 9.900 266,610 -0.77(-7.22%)
Sep 12, 2008 9.970 10.67 9.960 10.67 290,714 +1.07(+11.15%)
Sep 11, 2008 9.100 10.00 9.100 9.600 252,680 +0.25(+2.67%)
Sep 10, 2008 9.330 9.800 8.670 9.350 238,525 -0.02(-0.21%)
Sep 09, 2008 11.34 11.34 9.370 9.370 165,111 -1.98(-17.44%)
Sep 08, 2008 12.24 12.24 11.35 11.35 253,833 -0.55(-4.62%)
Sep 05, 2008 11.90 12.49 11.43 11.90 279,623 -0.12(-1.00%)
Sep 04, 2008 11.99 12.40 11.58 12.02 260,487 +0.27(+2.30%)
Sep 03, 2008 12.30 12.34 11.35 11.75 196,602 -0.53(-4.32%)
Sep 02, 2008 13.49 13.49 12.25 12.28 251,374 -1.55(-11.21%)
Aug 29, 2008 13.49 14.20 13.42 13.83 91,624 +0.33(+2.44%)
Aug 28, 2008 13.11 13.70 12.96 13.50 213,619 +0.57(+4.41%)
Aug 27, 2008 12.95 13.19 12.75 12.93 178,834 -0.01(-0.08%)
Aug 26, 2008 12.55 12.95 12.55 12.94 302,513 +0.39(+3.11%)
Aug 25, 2008 12.37 12.94 12.37 12.55 222,580 -0.22(-1.72%)
Aug 22, 2008 13.25 13.39 12.77 12.77 203,033 -0.63(-4.70%)
Aug 21, 2008 12.20 13.40 12.18 13.40 506,931 +1.15(+9.39%)
Aug 20, 2008 13.50 13.76 11.55 12.25 555,508 -1.26(-9.33%)
Aug 19, 2008 14.45 14.45 13.46 13.51 199,024 -0.99(-6.83%)
Aug 18, 2008 14.95 15.00 14.43 14.50 112,925 -0.26(-1.76%)
Aug 15, 2008 15.35 15.50 14.60 14.76 219,324 -0.90(-5.75%)
Aug 14, 2008 15.70 16.49 15.66 15.66 223,442 -0.64(-3.93%)
Aug 13, 2008 15.50 16.31 15.50 16.30 154,224 +0.89(+5.78%)
Aug 12, 2008 15.39 15.88 15.05 15.41 134,289 +0.01(+0.06%)
Aug 11, 2008 16.66 17.31 15.40 15.40 215,044 -1.20(-7.23%)
Aug 08, 2008 17.02 17.20 16.30 16.60 112,497 -0.87(-4.98%)
Aug 07, 2008 17.70 18.15 17.47 17.47 94,641 -0.23(-1.30%)
Aug 06, 2008 16.24 18.77 16.24 17.70 66,465 +0.99(+5.92%)
Aug 05, 2008 17.84 17.85 16.50 16.71 161,253 -1.31(-7.27%)
Aug 04, 2008 18.11 18.75 17.98 18.02 103,735 +0.00(+0.00%)
Aug 01, 2008 18.11 18.75 17.98 18.02 103,735 -0.58(-3.12%)
Jul 31, 2008 17.74 18.97 17.55 18.60 293,212 +1.30(+7.51%)
Jul 30, 2008 16.50 17.53 16.25 17.30 152,493 +0.47(+2.79%)
Jul 29, 2008 17.29 17.48 16.83 16.83 223,655 -0.47(-2.72%)
Jul 28, 2008 17.27 17.40 16.77 17.30 110,285 +0.00(+0.00%)
Jul 25, 2008 17.06 17.61 17.02 17.30 45,700 +0.25(+1.47%)
Jul 24, 2008 16.85 17.45 16.51 17.05 505,844 +0.43(+2.59%)
Jul 23, 2008 17.05 17.75 16.27 16.62 280,428 -1.19(-6.68%)
Jul 22, 2008 18.50 18.50 17.75 17.81 239,774 -0.69(-3.73%)
Jul 21, 2008 18.75 18.75 18.40 18.50 237,726 +0.10(+0.54%)
Jul 18, 2008 18.98 19.00 18.32 18.40 78,514 -0.36(-1.92%)
Jul 17, 2008 19.90 19.90 18.72 18.76 219,034 -1.09(-5.49%)
Jul 16, 2008 20.31 20.64 19.82 19.85 80,610 -0.62(-3.03%)
Jul 15, 2008 21.10 21.45 20.10 20.47 198,908 -0.63(-2.99%)
Jul 14, 2008 21.35 21.35 20.81 21.10 125,064 -0.15(-0.71%)
Jul 11, 2008 19.98 21.42 19.87 21.25 219,098 +1.83(+9.42%)
Jul 10, 2008 19.01 19.90 19.00 19.42 133,276 +0.81(+4.35%)
Jul 09, 2008 20.09 20.09 18.50 18.61 155,050 -0.45(-2.36%)
Jul 08, 2008 19.81 20.00 18.89 19.06 322,670 -0.84(-4.22%)
Jul 07, 2008 20.33 20.81 19.01 19.90 479,909 -1.10(-5.24%)
Jul 04, 2008 21.90 21.90 20.00 21.00 137,221 -0.21(-0.99%)
Jul 03, 2008 23.60 23.60 21.00 21.21 425,589 -2.59(-10.88%)
Jul 02, 2008 25.39 25.40 23.70 23.80 210,271 -0.78(-3.17%)
Jul 01, 2008 24.01 25.08 24.01 24.58 280,238 +0.00(+0.00%)
Jun 30, 2008 24.01 25.08 24.01 24.58 280,238 +0.38(+1.57%)
Jun 27, 2008 22.50 25.15 22.42 24.20 655,528 +1.99(+8.96%)
Jun 26, 2008 20.85 22.25 20.58 22.21 342,203 +2.20(+10.99%)
Jun 25, 2008 21.30 21.33 20.01 20.01 107,754 -1.03(-4.90%)
Jun 24, 2008 22.00 22.00 21.00 21.04 67,070 -0.76(-3.49%)
Jun 23, 2008 21.90 22.00 21.10 21.80 77,429 -0.30(-1.36%)
Jun 20, 2008 21.70 22.15 21.61 22.10 121,013 +0.55(+2.55%)
Jun 19, 2008 21.45 21.71 21.41 21.55 81,855 +0.40(+1.89%)
Jun 18, 2008 20.82 21.21 20.74 21.15 432,435 +0.31(+1.49%)
Jun 17, 2008 20.90 20.90 20.50 20.84 95,823 -0.16(-0.76%)
Jun 16, 2008 21.10 21.10 20.73 21.00 24,000 +0.30(+1.45%)
Jun 13, 2008 20.43 20.79 20.43 20.70 82,208 +0.27(+1.32%)
Jun 12, 2008 20.55 20.74 20.37 20.43 87,571 -0.31(-1.49%)
Jun 11, 2008 21.35 22.03 20.51 20.74 253,136 -0.06(-0.29%)
Jun 10, 2008 20.01 21.71 19.87 20.80 182,601 +0.79(+3.95%)
Jun 09, 2008 19.90 20.55 19.62 20.01 100,292 +0.19(+0.96%)
Jun 06, 2008 19.71 19.90 19.53 19.82 74,785 +0.33(+1.69%)
Jun 05, 2008 18.81 19.75 18.81 19.49 70,663 +0.31(+1.62%)
Jun 04, 2008 19.30 19.50 19.00 19.18 76,567 -0.21(-1.08%)
Jun 03, 2008 19.07 19.70 19.07 19.39 90,768 +0.10(+0.52%)
Jun 02, 2008 19.80 19.80 19.06 19.29 77,319 -0.61(-3.07%)
May 30, 2008 19.25 20.25 19.18 19.90 138,413 +0.71(+3.70%)
May 29, 2008 19.39 19.46 18.75 19.19 72,748 -0.01(-0.05%)
May 28, 2008 18.50 19.42 18.50 19.20 148,325 +0.35(+1.86%)
May 27, 2008 19.10 19.28 18.80 18.85 88,011 -1.17(-5.84%)
May 26, 2008 20.49 20.49 19.75 20.02 25,427 -0.15(-0.74%)
May 23, 2008 20.50 20.77 19.90 20.17 294,470 -0.18(-0.88%)
May 22, 2008 20.27 20.50 20.07 20.35 82,105 +0.34(+1.70%)
May 21, 2008 19.48 20.39 19.47 20.01 215,476 +0.71(+3.68%)
May 20, 2008 18.80 19.39 18.80 19.30 128,729 +0.21(+1.10%)
May 19, 2008 18.99 19.09 18.79 19.09 31,873 +0.00(+0.00%)
May 16, 2008 18.99 19.09 18.79 19.09 31,873 +0.19(+1.01%)
May 15, 2008 18.51 18.95 18.51 18.90 92,057 +0.68(+3.73%)
May 14, 2008 18.30 19.34 18.22 18.22 81,879 -0.18(-0.98%)
May 13, 2008 18.25 18.79 17.65 18.40 56,309 -0.16(-0.86%)
May 12, 2008 18.45 19.29 18.25 18.56 150,992 +0.07(+0.38%)
May 09, 2008 18.48 18.62 18.15 18.49 95,692 -0.01(-0.05%)
May 08, 2008 18.05 18.50 18.05 18.50 118,066 +0.54(+3.01%)
May 07, 2008 18.00 18.30 17.92 17.96 153,060 -0.21(-1.16%)
May 06, 2008 18.25 18.50 17.96 18.17 126,723 +0.40(+2.25%)
May 05, 2008 17.49 17.77 17.41 17.77 199,265 +0.49(+2.84%)
May 02, 2008 16.71 17.49 17.28 17.28 105,777 +0.08(+0.47%)
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.