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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
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 (%)
Oct 29, 2004 6.350 6.430 6.250 6.290 577,900 +0.02(+0.32%)
Oct 28, 2004 7.030 7.160 5.700 6.270 2,518,000 -0.89(-12.43%)
Oct 27, 2004 7.200 7.230 7.030 7.160 155,700 +0.04(+0.56%)
Oct 26, 2004 7.199 7.210 7.061 7.120 136,500 +0.00(+0.00%)
Oct 25, 2004 7.170 7.170 6.960 7.120 139,800 +0.17(+2.45%)
Oct 22, 2004 7.180 7.220 6.900 6.950 199,200 -0.14(-1.97%)
Oct 21, 2004 6.900 7.150 6.900 7.090 250,500 +0.13(+1.87%)
Oct 20, 2004 7.010 7.050 6.860 6.960 255,700 +0.02(+0.27%)
Oct 19, 2004 6.940 6.990 6.820 6.941 332,700 +0.12(+1.77%)
Oct 18, 2004 6.819 6.860 6.710 6.820 170,000 +0.06(+0.89%)
Oct 15, 2004 6.750 6.909 6.650 6.760 110,100 -0.05(-0.73%)
Oct 14, 2004 7.000 7.070 6.750 6.810 198,900 -0.13(-1.86%)
Oct 13, 2004 6.840 7.100 6.500 6.939 568,500 +0.24(+3.57%)
Oct 12, 2004 7.090 7.140 6.630 6.700 885,500 -0.43(-6.03%)
Oct 11, 2004 7.600 7.600 7.100 7.130 610,000 -0.37(-4.93%)
Oct 08, 2004 7.600 7.810 7.500 7.500 131,300 -0.15(-1.96%)
Oct 07, 2004 7.730 7.960 7.590 7.650 218,500 -0.19(-2.42%)
Oct 06, 2004 7.640 7.950 7.570 7.840 146,900 +0.12(+1.55%)
Oct 05, 2004 7.950 7.950 7.710 7.720 105,700 -0.14(-1.78%)
Oct 04, 2004 8.000 8.000 7.750 7.860 251,700 -0.04(-0.51%)
Oct 01, 2004 7.610 7.920 7.570 7.900 367,400 +0.14(+1.80%)
Sep 30, 2004 7.580 7.810 7.560 7.760 318,500 +0.12(+1.57%)
Sep 29, 2004 7.750 7.830 7.610 7.640 179,200 -0.10(-1.29%)
Sep 28, 2004 8.000 8.000 7.630 7.740 268,100 -0.11(-1.40%)
Sep 27, 2004 8.000 8.000 7.750 7.850 181,600 -0.14(-1.75%)
Sep 24, 2004 8.000 8.060 7.870 7.990 304,200 +0.03(+0.38%)
Sep 23, 2004 7.910 8.000 7.750 7.960 181,700 +0.13(+1.66%)
Sep 22, 2004 7.990 7.990 7.600 7.830 236,300 +0.08(+1.03%)
Sep 21, 2004 7.780 7.960 7.640 7.750 121,200 +0.06(+0.78%)
Sep 20, 2004 7.740 7.800 7.600 7.690 141,200 -0.11(-1.41%)
Sep 17, 2004 7.810 7.810 7.580 7.800 86,600 +0.02(+0.26%)
Sep 16, 2004 7.470 7.800 7.410 7.780 206,800 +0.34(+4.57%)
Sep 15, 2004 7.970 7.970 7.410 7.440 409,600 -0.49(-6.18%)
Sep 14, 2004 7.440 7.990 7.440 7.930 269,900 +0.31(+4.07%)
Sep 13, 2004 7.440 7.740 7.420 7.620 835,600 +0.25(+3.39%)
Sep 10, 2004 7.350 7.390 7.300 7.370 246,900 +0.06(+0.82%)
Sep 09, 2004 7.770 7.780 7.270 7.310 901,200 +0.30(+4.28%)
Sep 08, 2004 7.080 7.140 6.900 7.010 202,000 -0.04(-0.57%)
Sep 07, 2004 7.320 7.330 7.000 7.050 317,700 +0.04(+0.58%)
Sep 03, 2004 6.730 7.070 6.670 7.009 189,600 +0.32(+4.77%)
Sep 02, 2004 6.700 6.830 6.660 6.690 225,700 -0.01(-0.15%)
Sep 01, 2004 6.700 6.730 6.440 6.700 160,100 +0.15(+2.29%)
Aug 31, 2004 6.640 6.650 6.340 6.550 309,000 +0.00(+0.00%)
Aug 30, 2004 6.450 6.610 6.340 6.550 202,000 +0.19(+2.99%)
Aug 27, 2004 6.350 6.700 6.190 6.360 519,900 +0.10(+1.60%)
Aug 26, 2004 5.880 6.510 5.840 6.260 926,700 +0.51(+8.87%)
Aug 25, 2004 5.440 5.880 5.250 5.750 1,208,800 +0.34(+6.28%)
Aug 24, 2004 5.701 5.750 5.260 5.410 1,809,300 -0.32(-5.58%)
Aug 23, 2004 5.860 5.920 5.650 5.730 339,500 -0.09(-1.55%)
Aug 20, 2004 5.890 5.940 5.820 5.820 565,300 -0.07(-1.19%)
Aug 19, 2004 5.999 6.010 5.860 5.890 235,300 -0.13(-2.16%)
Aug 18, 2004 5.900 6.060 5.760 6.020 459,600 +0.12(+2.03%)
Aug 17, 2004 6.130 6.130 5.850 5.900 314,000 -0.05(-0.84%)
Aug 16, 2004 5.870 6.000 5.800 5.950 335,900 +0.11(+1.88%)
Aug 13, 2004 6.060 6.060 5.770 5.840 512,700 +0.06(+1.04%)
Aug 12, 2004 6.200 6.200 5.710 5.780 700,900 -0.08(-1.37%)
Aug 11, 2004 6.220 6.300 5.500 5.860 732,400 -0.34(-5.48%)
Aug 10, 2004 6.540 6.580 5.560 6.200 1,822,700 -0.20(-3.13%)
Aug 09, 2004 7.050 7.540 6.110 6.400 738,200 -0.56(-8.05%)
Aug 06, 2004 7.000 7.170 6.500 6.960 490,600 +0.03(+0.43%)
Aug 05, 2004 7.080 7.210 6.800 6.930 302,700 -0.23(-3.21%)
Aug 04, 2004 7.200 7.390 7.000 7.160 277,300 -0.02(-0.28%)
Aug 03, 2004 7.000 7.370 6.970 7.180 495,475 +0.26(+3.76%)
Aug 02, 2004 7.390 7.450 6.750 6.920 180,200 -0.38(-5.21%)
Jul 30, 2004 7.120 7.440 7.120 7.300 125,800 +0.04(+0.55%)
Jul 29, 2004 7.080 7.300 7.070 7.260 236,300 -0.01(-0.14%)
Jul 28, 2004 7.330 7.330 7.180 7.270 94,700 -0.01(-0.14%)
Jul 27, 2004 7.220 7.330 7.170 7.280 111,000 +0.00(+0.01%)
Jul 26, 2004 7.270 7.640 7.250 7.279 63,000 -0.01(-0.15%)
Jul 23, 2004 7.370 7.680 7.210 7.290 162,900 -0.09(-1.22%)
Jul 22, 2004 7.520 7.570 7.280 7.380 211,200 -0.14(-1.86%)
Jul 21, 2004 7.850 7.880 7.520 7.520 81,100 -0.24(-3.09%)
Jul 20, 2004 7.750 7.840 7.660 7.760 67,300 +0.12(+1.57%)
Jul 19, 2004 7.700 7.920 7.640 7.640 84,100 -0.10(-1.29%)
Jul 16, 2004 7.982 8.000 7.710 7.740 74,300 -0.13(-1.65%)
Jul 15, 2004 7.960 8.000 7.870 7.870 140,000 -0.11(-1.38%)
Jul 14, 2004 7.790 8.020 7.710 7.980 254,300 +0.08(+1.01%)
Jul 13, 2004 8.090 8.090 7.770 7.900 202,200 -0.09(-1.13%)
Jul 12, 2004 7.850 8.060 7.620 7.990 202,300 +0.15(+1.91%)
Jul 09, 2004 8.200 8.250 7.760 7.840 358,100 -0.30(-3.69%)
Jul 08, 2004 8.450 8.450 8.110 8.140 242,300 -0.26(-3.10%)
Jul 07, 2004 8.500 8.500 8.400 8.400 104,000 -0.01(-0.12%)
Jul 06, 2004 8.420 8.610 8.400 8.410 161,100 -0.12(-1.41%)
Jul 02, 2004 8.790 8.790 8.350 8.530 78,400 -0.08(-0.93%)
Jul 01, 2004 8.650 8.850 8.420 8.610 168,100 +0.08(+0.94%)
Jun 30, 2004 8.310 8.740 8.200 8.530 552,500 +0.25(+3.02%)
Jun 29, 2004 8.700 8.870 8.270 8.280 404,900 +0.12(+1.47%)
Jun 28, 2004 8.450 8.510 8.160 8.160 652,100 -0.20(-2.39%)
Jun 25, 2004 8.260 9.150 8.260 8.360 914,000 +0.11(+1.33%)
Jun 24, 2004 7.900 8.270 7.750 8.250 469,700 +0.41(+5.23%)
Jun 23, 2004 7.550 7.850 7.480 7.840 226,800 +0.21(+2.75%)
Jun 22, 2004 7.530 7.640 7.450 7.630 259,900 +0.15(+2.01%)
Jun 21, 2004 7.500 7.520 7.340 7.480 99,800 +0.01(+0.13%)
Jun 18, 2004 7.300 7.500 7.140 7.470 402,200 +0.17(+2.33%)
Jun 17, 2004 7.300 7.400 7.080 7.300 411,700 -0.08(-1.08%)
Jun 16, 2004 7.750 7.760 7.350 7.380 390,900 -0.19(-2.55%)
Jun 15, 2004 7.780 7.820 7.500 7.573 364,800 -0.18(-2.28%)
Jun 14, 2004 7.850 7.870 7.600 7.750 425,400 +0.00(+0.00%)
Jun 10, 2004 7.830 7.860 7.570 7.750 400,700 +0.08(+1.04%)
Jun 09, 2004 7.500 7.750 7.450 7.670 365,200 +0.22(+2.95%)
Jun 08, 2004 7.540 7.660 7.410 7.450 275,100 +0.05(+0.68%)
Jun 07, 2004 7.420 7.730 7.331 7.400 312,400 +0.07(+0.95%)
Jun 04, 2004 7.652 7.780 7.310 7.330 616,200 -0.36(-4.68%)
Jun 03, 2004 8.190 8.190 7.650 7.690 518,000 -0.36(-4.47%)
Jun 02, 2004 8.149 8.180 7.980 8.050 869,300 +0.05(+0.63%)
Jun 01, 2004 8.500 8.530 7.920 8.000 417,500 -0.08(-0.99%)
May 28, 2004 8.140 8.160 8.000 8.080 494,500 +0.08(+1.00%)
May 27, 2004 7.850 8.130 7.810 8.000 1,110,100 +0.24(+3.09%)
May 26, 2004 7.680 7.810 7.630 7.760 494,900 +0.09(+1.17%)
May 25, 2004 7.510 7.680 7.330 7.670 341,700 +0.17(+2.27%)
May 24, 2004 7.650 7.690 7.500 7.500 131,300 -0.08(-1.06%)
May 21, 2004 7.770 7.770 7.520 7.580 73,400 -0.03(-0.39%)
May 20, 2004 7.710 7.750 7.510 7.610 216,400 -0.06(-0.78%)
May 19, 2004 7.700 7.800 7.600 7.670 224,700 +0.15(+1.99%)
May 18, 2004 7.530 7.830 7.510 7.520 264,000 -0.20(-2.59%)
May 17, 2004 7.580 7.770 7.290 7.720 240,000 +0.09(+1.18%)
May 14, 2004 7.700 7.890 7.200 7.630 396,500 -0.06(-0.78%)
May 13, 2004 8.000 8.000 7.620 7.690 419,100 -0.19(-2.41%)
May 12, 2004 8.279 8.290 7.800 7.880 430,700 -0.12(-1.50%)
May 11, 2004 8.130 8.230 7.990 8.000 599,300 -0.09(-1.11%)
May 10, 2004 8.260 8.320 7.820 8.090 416,500 -0.20(-2.41%)
May 07, 2004 8.400 8.600 8.260 8.290 317,400 -0.21(-2.47%)
May 06, 2004 8.560 8.790 8.010 8.500 874,400 -0.34(-3.85%)
May 05, 2004 9.000 9.140 8.550 8.840 445,700 -0.16(-1.78%)
May 04, 2004 9.410 9.410 8.470 9.000 517,400 -0.20(-2.17%)
May 03, 2004 9.060 9.740 9.000 9.200 509,700 -0.19(-2.02%)
Apr 30, 2004 9.450 9.610 9.020 9.390 307,500 -0.04(-0.42%)
Apr 29, 2004 9.520 9.650 8.810 9.430 590,500 -0.03(-0.32%)
Apr 28, 2004 9.940 9.940 9.250 9.460 263,900 -0.40(-4.06%)
Apr 27, 2004 9.790 10.00 9.750 9.860 243,800 +0.05(+0.51%)
Apr 26, 2004 10.05 10.09 9.700 9.810 266,100 -0.14(-1.41%)
Apr 23, 2004 9.790 10.05 9.640 9.950 240,200 +0.19(+1.95%)
Apr 22, 2004 9.840 9.950 9.600 9.760 289,700 +0.00(+0.00%)
Apr 21, 2004 9.500 9.890 9.450 9.760 330,100 +0.34(+3.61%)
Apr 20, 2004 9.420 9.720 9.290 9.420 299,900 +0.04(+0.43%)
Apr 19, 2004 9.340 9.470 9.170 9.380 156,200 +0.09(+0.97%)
Apr 16, 2004 8.910 9.450 8.800 9.290 404,100 +0.29(+3.22%)
Apr 15, 2004 8.250 9.100 7.950 9.000 622,400 +0.13(+1.47%)
Apr 14, 2004 9.170 9.390 8.690 8.870 860,500 -0.38(-4.11%)
Apr 13, 2004 9.350 9.490 9.163 9.250 453,900 -0.10(-1.07%)
Apr 12, 2004 9.970 9.980 9.160 9.350 568,100 -0.49(-4.98%)
Apr 08, 2004 10.40 10.43 9.650 9.840 687,900 -0.31(-3.05%)
Apr 07, 2004 10.59 10.81 10.10 10.15 783,000 -0.47(-4.43%)
Apr 06, 2004 10.45 11.45 10.00 10.62 3,160,100 +0.33(+3.21%)
Apr 05, 2004 10.69 10.79 10.20 10.29 1,321,500 +0.44(+4.47%)
Apr 02, 2004 9.889 9.950 9.800 9.850 214,200 +0.00(+0.00%)
Apr 01, 2004 9.870 9.900 9.800 9.850 382,300 -0.04(-0.40%)
Mar 31, 2004 9.900 9.970 9.860 9.890 120,900 -0.01(-0.10%)
Mar 30, 2004 10.00 10.03 9.880 9.900 430,800 +0.01(+0.10%)
Mar 29, 2004 10.00 10.03 9.860 9.890 343,500 -0.11(-1.10%)
Mar 26, 2004 9.990 10.05 9.840 10.00 462,300 -0.03(-0.30%)
Mar 25, 2004 10.15 10.15 9.840 10.03 309,900 -0.07(-0.69%)
Mar 24, 2004 10.06 10.20 10.05 10.10 427,900 +0.07(+0.70%)
Mar 23, 2004 10.01 10.16 9.950 10.03 414,300 -0.06(-0.59%)
Mar 22, 2004 9.950 10.14 9.941 10.09 599,500 +0.12(+1.20%)
Mar 19, 2004 10.06 10.07 9.930 9.970 191,900 -0.04(-0.40%)
Mar 18, 2004 10.02 10.06 9.850 10.01 574,800 +0.01(+0.10%)
Mar 17, 2004 9.985 10.12 9.920 10.00 439,900 +0.00(+0.00%)
Mar 16, 2004 9.840 10.17 9.530 10.00 652,200 +0.36(+3.73%)
Mar 15, 2004 10.09 10.26 9.630 9.640 188,800 -0.43(-4.27%)
Mar 12, 2004 10.42 10.51 9.750 10.07 765,600 +0.08(+0.80%)
Mar 11, 2004 10.15 10.30 9.770 9.990 399,800 -0.21(-2.06%)
Mar 10, 2004 10.48 10.64 10.16 10.20 790,700 -0.28(-2.67%)
Mar 09, 2004 10.80 10.80 10.33 10.48 231,200 -0.01(-0.10%)
Mar 08, 2004 10.59 10.75 10.38 10.49 247,700 -0.13(-1.22%)
Mar 05, 2004 10.33 10.86 10.33 10.62 295,500 +0.22(+2.12%)
Mar 04, 2004 10.36 10.56 10.31 10.40 215,300 -0.05(-0.49%)
Mar 03, 2004 10.64 10.64 10.35 10.45 96,000 -0.05(-0.47%)
Mar 02, 2004 10.39 10.71 10.33 10.50 242,700 +0.16(+1.55%)
Mar 01, 2004 10.24 10.49 10.08 10.34 139,500 +0.13(+1.27%)
Feb 27, 2004 9.840 10.33 9.830 10.21 431,900 +0.40(+4.08%)
Feb 26, 2004 9.600 9.820 9.300 9.810 226,500 +0.47(+5.03%)
Feb 25, 2004 9.160 9.590 9.160 9.340 644,800 +0.12(+1.30%)
Feb 24, 2004 9.304 9.380 8.810 9.220 439,200 -0.29(-3.05%)
Feb 23, 2004 9.690 9.690 9.320 9.510 187,600 -0.03(-0.31%)
Feb 20, 2004 9.960 9.960 9.300 9.540 358,300 -0.35(-3.54%)
Feb 19, 2004 10.47 10.63 9.800 9.890 482,600 -0.60(-5.72%)
Feb 18, 2004 10.55 10.68 10.32 10.49 312,400 +0.16(+1.55%)
Feb 17, 2004 10.48 10.68 10.32 10.33 339,900 +0.08(+0.78%)
Feb 13, 2004 10.63 10.63 10.14 10.25 305,400 -0.29(-2.75%)
Feb 12, 2004 10.90 10.90 10.45 10.54 569,500 -0.39(-3.57%)
Feb 11, 2004 10.99 11.05 10.70 10.93 445,500 -0.09(-0.82%)
Feb 10, 2004 10.29 11.04 10.15 11.02 1,801,800 +0.91(+9.00%)
Feb 09, 2004 9.910 10.26 9.900 10.11 358,100 +0.11(+1.10%)
Feb 06, 2004 9.940 10.00 9.890 10.00 167,200 +0.03(+0.30%)
Feb 05, 2004 9.810 10.50 9.810 9.970 771,600 -0.03(-0.30%)
Feb 04, 2004 9.800 10.05 9.400 10.00 548,900 +0.23(+2.35%)
Feb 03, 2004 9.600 9.800 9.381 9.770 524,900 +0.23(+2.41%)
Feb 02, 2004 9.400 9.650 9.260 9.540 231,300 -0.10(-1.04%)
Jan 30, 2004 9.490 9.640 9.220 9.640 125,000 +0.09(+0.94%)
Jan 29, 2004 9.800 10.02 9.480 9.550 688,900 -0.44(-4.40%)
Jan 28, 2004 9.980 10.11 9.920 9.990 694,800 -0.01(-0.10%)
Jan 27, 2004 10.00 10.01 9.830 10.00 154,400 +0.00(+0.00%)
Jan 26, 2004 10.00 10.09 9.750 10.00 486,300 +0.00(+0.00%)
Jan 23, 2004 10.10 10.28 9.790 10.00 311,000 -0.05(-0.50%)
Jan 22, 2004 9.800 10.41 9.800 10.05 821,400 +0.08(+0.80%)
Jan 21, 2004 9.530 10.05 9.500 9.970 370,500 +0.16(+1.63%)
Jan 20, 2004 9.730 10.00 9.590 9.810 417,600 +0.28(+2.94%)
Jan 16, 2004 9.250 10.00 9.220 9.530 484,600 +0.23(+2.47%)
Jan 15, 2004 8.340 9.350 8.340 9.300 535,553 +0.59(+6.77%)
Jan 14, 2004 8.430 8.740 8.410 8.710 507,573 +0.28(+3.32%)
Jan 13, 2004 8.840 8.980 8.250 8.430 231,208 -0.36(-4.10%)
Jan 12, 2004 9.220 9.220 8.790 8.790 177,247 -0.28(-3.09%)
Jan 09, 2004 9.000 9.190 8.800 9.070 231,519 +0.07(+0.78%)
Jan 08, 2004 8.620 9.440 8.620 9.000 414,114 +0.23(+2.62%)
Jan 07, 2004 8.650 8.900 8.650 8.770 116,396 +0.09(+1.04%)
Jan 06, 2004 8.910 9.150 8.620 8.680 747,500 -0.42(-4.62%)
Jan 05, 2004 9.460 9.480 9.020 9.100 312,200 -0.14(-1.52%)
Jan 02, 2004 9.280 9.460 9.170 9.240 133,900 +0.01(+0.11%)
Dec 31, 2003 9.090 9.340 8.930 9.230 135,700 +0.17(+1.88%)
Dec 30, 2003 8.680 9.310 8.660 9.060 306,993 +0.33(+3.78%)
Dec 29, 2003 8.699 8.990 8.590 8.730 128,423 +0.16(+1.87%)
Dec 26, 2003 8.540 8.670 8.540 8.570 36,070 +0.03(+0.35%)
Dec 24, 2003 8.500 8.580 8.470 8.540 76,935 +0.03(+0.35%)
Dec 23, 2003 8.470 8.730 8.350 8.510 285,035 +0.02(+0.24%)
Dec 22, 2003 8.630 8.630 8.390 8.490 143,033 -0.01(-0.12%)
Dec 19, 2003 8.500 8.620 8.350 8.500 209,206 +0.00(+0.00%)
Dec 18, 2003 8.130 8.536 7.930 8.500 660,901 +0.41(+5.05%)
Dec 17, 2003 8.020 8.250 7.560 8.091 962,631 +0.04(+0.51%)
Dec 16, 2003 8.100 8.150 8.000 8.050 828,519 +0.03(+0.37%)
Dec 15, 2003 7.880 8.150 7.750 8.020 547,414 +0.05(+0.64%)
Dec 12, 2003 7.450 7.990 7.300 7.969 368,953 +0.75(+10.44%)
Dec 11, 2003 7.410 7.450 7.110 7.216 394,005 -0.19(-2.62%)
Dec 10, 2003 7.480 7.650 7.290 7.410 994,175 -0.01(-0.13%)
Dec 09, 2003 7.250 7.770 7.200 7.420 764,491 -0.10(-1.33%)
Dec 08, 2003 7.600 7.620 6.350 7.520 2,175,521 +0.09(+1.21%)
Dec 05, 2003 7.950 8.000 7.570 7.430 407,382 -0.52(-6.54%)
Dec 04, 2003 8.480 8.480 7.900 7.950 1,233,399 -0.40(-4.79%)
Dec 03, 2003 8.590 8.590 7.990 8.350 692,302 -0.34(-3.91%)
Dec 02, 2003 8.740 8.832 8.400 8.690 311,362 +0.10(+1.16%)
Dec 01, 2003 8.730 8.860 8.460 8.590 177,086 -0.18(-2.05%)
Nov 28, 2003 8.550 8.930 8.550 8.770 68,748 +0.07(+0.80%)
Nov 26, 2003 8.700 8.850 8.570 8.700 174,685 +0.03(+0.35%)
Nov 25, 2003 8.630 9.130 8.000 8.670 2,299,714 +0.39(+4.71%)
Nov 24, 2003 8.000 8.400 7.930 8.280 280,151 +0.28(+3.50%)
Nov 21, 2003 8.200 8.370 8.000 8.000 161,386 -0.20(-2.44%)
Nov 20, 2003 8.070 8.370 7.850 8.200 198,403 +0.13(+1.61%)
Nov 19, 2003 8.440 8.470 7.850 8.070 702,917 -0.40(-4.72%)
Nov 18, 2003 8.600 8.760 8.420 8.470 300,968 -0.17(-1.97%)
Nov 17, 2003 8.500 8.910 8.390 8.640 378,164 +0.16(+1.89%)
Nov 14, 2003 8.490 8.640 8.430 8.480 289,246 +0.10(+1.19%)
Nov 13, 2003 7.700 8.380 7.650 8.380 685,707 +0.63(+8.13%)
Nov 12, 2003 7.750 7.770 7.170 7.750 737,138 +0.02(+0.26%)
Nov 11, 2003 8.160 8.250 7.660 7.730 519,115 -0.43(-5.27%)
Nov 10, 2003 8.080 8.550 8.050 8.160 418,365 +0.03(+0.37%)
Nov 07, 2003 8.350 8.670 7.960 8.130 1,178,577 -0.09(-1.09%)
Nov 06, 2003 9.380 9.500 8.060 8.220 1,065,453 -1.18(-12.55%)
Nov 05, 2003 9.990 10.00 9.400 9.400 326,641 -0.50(-5.05%)
Nov 04, 2003 9.450 10.04 9.260 9.900 357,726 +0.64(+6.91%)
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.