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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2005 5.090 5.200 4.860 5.100 586,473 +0.03(+0.59%)
Mar 30, 2005 5.210 5.350 4.960 5.070 357,466 -0.16(-3.06%)
Mar 29, 2005 5.420 5.460 5.160 5.230 732,295 -0.27(-4.91%)
Mar 28, 2005 5.630 5.740 5.470 5.500 306,539 -0.04(-0.72%)
Mar 24, 2005 5.660 5.660 5.440 5.540 335,872 -0.08(-1.42%)
Mar 23, 2005 5.600 5.800 5.560 5.620 281,885 -0.06(-1.06%)
Mar 22, 2005 5.550 5.730 5.510 5.680 363,467 +0.08(+1.43%)
Mar 21, 2005 5.740 5.740 5.510 5.600 266,475 +0.00(+0.00%)
Mar 18, 2005 5.750 5.750 5.540 5.600 280,108 -0.01(-0.18%)
Mar 17, 2005 5.690 5.790 5.570 5.610 324,901 -0.08(-1.41%)
Mar 16, 2005 5.870 5.870 5.590 5.690 159,487 -0.11(-1.90%)
Mar 15, 2005 5.840 5.890 5.580 5.800 410,795 +0.05(+0.87%)
Mar 14, 2005 5.920 6.000 5.710 5.750 375,997 -0.07(-1.20%)
Mar 11, 2005 5.790 5.910 5.760 5.820 300,483 +0.03(+0.52%)
Mar 10, 2005 6.175 6.190 5.670 5.790 1,094,454 -0.30(-4.93%)
Mar 09, 2005 6.590 6.650 5.870 6.090 1,845,373 -0.86(-12.37%)
Mar 08, 2005 6.820 7.000 6.820 6.950 383,709 +0.14(+2.06%)
Mar 07, 2005 6.930 7.180 6.800 6.810 275,913 -0.01(-0.15%)
Mar 04, 2005 7.170 7.250 6.820 6.820 383,901 -0.27(-3.81%)
Mar 03, 2005 6.780 7.100 6.710 7.090 731,496 +0.30(+4.42%)
Mar 02, 2005 6.630 6.800 6.500 6.790 488,861 +0.32(+4.95%)
Mar 01, 2005 6.420 6.520 6.360 6.470 534,874 +0.08(+1.25%)
Feb 28, 2005 6.200 6.490 6.150 6.390 244,209 +0.25(+4.07%)
Feb 25, 2005 6.300 6.320 6.100 6.140 195,416 -0.14(-2.23%)
Feb 24, 2005 6.381 6.450 6.180 6.280 193,525 -0.13(-2.03%)
Feb 23, 2005 6.460 6.580 6.260 6.410 178,971 -0.10(-1.54%)
Feb 22, 2005 6.630 6.780 6.500 6.510 151,519 -0.12(-1.81%)
Feb 18, 2005 6.700 6.860 6.620 6.630 98,289 -0.10(-1.49%)
Feb 17, 2005 6.800 6.920 6.720 6.730 158,318 -0.04(-0.59%)
Feb 16, 2005 6.760 6.850 6.710 6.770 219,862 +0.02(+0.30%)
Feb 15, 2005 6.750 6.820 6.690 6.750 150,789 +0.06(+0.90%)
Feb 14, 2005 6.600 6.790 6.600 6.690 118,239 +0.10(+1.52%)
Feb 11, 2005 6.520 6.624 6.520 6.590 121,695 -0.02(-0.30%)
Feb 10, 2005 6.590 6.730 6.512 6.610 192,454 -0.14(-2.07%)
Feb 09, 2005 7.090 7.090 6.580 6.750 299,269 -0.26(-3.71%)
Feb 08, 2005 7.120 7.200 6.950 7.010 200,261 -0.10(-1.41%)
Feb 07, 2005 7.300 7.300 7.110 7.110 169,091 -0.18(-2.47%)
Feb 04, 2005 7.150 7.300 7.120 7.290 240,479 +0.01(+0.14%)
Feb 03, 2005 7.150 7.400 6.910 7.280 284,859 -0.01(-0.14%)
Feb 02, 2005 7.250 7.290 7.140 7.290 201,176 +0.14(+1.96%)
Feb 01, 2005 7.100 7.240 7.000 7.150 431,841 +0.07(+0.99%)
Jan 31, 2005 7.000 7.100 6.910 7.080 333,823 +0.10(+1.43%)
Jan 28, 2005 6.950 7.020 6.860 6.980 152,731 +0.07(+1.01%)
Jan 27, 2005 6.900 6.920 6.670 6.910 165,184 +0.21(+3.13%)
Jan 26, 2005 6.750 6.900 6.610 6.700 158,574 +0.02(+0.30%)
Jan 25, 2005 6.650 6.740 6.530 6.680 434,968 +0.05(+0.75%)
Jan 24, 2005 6.610 6.750 6.500 6.630 408,534 +0.02(+0.30%)
Jan 21, 2005 6.530 6.810 6.520 6.610 435,569 +0.07(+1.07%)
Jan 20, 2005 6.810 6.870 6.540 6.540 203,868 -0.27(-3.96%)
Jan 19, 2005 6.880 6.880 6.680 6.810 193,753 -0.02(-0.29%)
Jan 18, 2005 6.530 6.940 6.450 6.830 313,478 +0.32(+4.92%)
Jan 14, 2005 6.530 6.540 6.370 6.510 213,285 +0.07(+1.09%)
Jan 13, 2005 6.490 6.540 6.360 6.440 129,724 +0.04(+0.63%)
Jan 12, 2005 6.550 6.650 6.350 6.400 151,037 -0.16(-2.44%)
Jan 11, 2005 6.730 6.730 6.500 6.560 193,556 -0.04(-0.61%)
Jan 10, 2005 6.560 6.700 6.496 6.600 161,434 +0.15(+2.33%)
Jan 07, 2005 6.410 6.650 6.410 6.450 106,241 +0.02(+0.33%)
Jan 06, 2005 6.570 6.570 6.210 6.429 474,550 -0.20(-3.03%)
Jan 05, 2005 7.490 7.590 6.580 6.630 528,707 -0.45(-6.36%)
Jan 04, 2005 7.040 7.220 7.000 7.080 315,994 +0.02(+0.28%)
Jan 03, 2005 7.300 7.320 7.020 7.060 276,434 -0.12(-1.67%)
Dec 31, 2004 7.200 7.380 7.150 7.180 290,300 -0.12(-1.64%)
Dec 30, 2004 7.560 7.600 7.250 7.300 574,600 -0.29(-3.82%)
Dec 29, 2004 7.180 7.750 7.080 7.590 644,300 +0.46(+6.45%)
Dec 28, 2004 6.640 7.330 6.640 7.130 638,800 +0.43(+6.42%)
Dec 27, 2004 6.631 6.750 6.600 6.700 180,900 -0.03(-0.43%)
Dec 23, 2004 6.790 6.790 6.600 6.729 328,300 +0.02(+0.28%)
Dec 22, 2004 6.710 6.790 6.570 6.710 278,600 +0.01(+0.15%)
Dec 21, 2004 6.650 6.710 6.380 6.700 525,900 +0.09(+1.36%)
Dec 20, 2004 6.680 6.680 6.500 6.610 442,300 +0.10(+1.55%)
Dec 17, 2004 6.490 6.610 6.390 6.509 428,300 +0.08(+1.23%)
Dec 16, 2004 6.230 6.450 6.180 6.430 678,300 +0.20(+3.21%)
Dec 15, 2004 5.910 6.230 5.900 6.230 1,033,100 +0.35(+5.93%)
Dec 14, 2004 6.040 6.040 5.860 5.881 183,900 -0.09(-1.49%)
Dec 13, 2004 6.080 6.080 5.870 5.970 292,500 +0.05(+0.84%)
Dec 10, 2004 5.970 6.000 5.870 5.920 166,400 -0.04(-0.67%)
Dec 09, 2004 5.920 6.044 5.850 5.960 364,400 +0.00(+0.00%)
Dec 08, 2004 5.950 6.000 5.850 5.960 342,100 -0.04(-0.67%)
Dec 07, 2004 6.189 6.189 5.960 6.000 303,100 -0.07(-1.15%)
Dec 06, 2004 6.220 6.250 6.050 6.070 201,400 -0.07(-1.14%)
Dec 03, 2004 6.150 6.240 6.050 6.140 338,300 +0.02(+0.33%)
Dec 02, 2004 6.080 6.140 5.970 6.120 499,900 +0.08(+1.32%)
Dec 01, 2004 6.110 6.151 6.000 6.040 535,800 -0.01(-0.17%)
Nov 30, 2004 6.190 6.190 6.000 6.050 275,600 -0.01(-0.17%)
Nov 29, 2004 6.250 6.280 6.000 6.060 464,000 -0.18(-2.88%)
Nov 26, 2004 6.310 6.310 6.190 6.240 157,200 +0.07(+1.13%)
Nov 24, 2004 6.020 6.220 6.000 6.170 405,300 +0.17(+2.83%)
Nov 23, 2004 6.010 6.070 5.950 6.000 712,600 +0.01(+0.17%)
Nov 22, 2004 6.250 6.250 5.980 5.990 672,700 -0.16(-2.60%)
Nov 19, 2004 6.251 6.390 6.080 6.150 479,400 -0.08(-1.28%)
Nov 18, 2004 6.270 6.500 6.230 6.230 580,600 -0.12(-1.89%)
Nov 17, 2004 6.310 6.440 6.250 6.350 360,300 +0.14(+2.25%)
Nov 16, 2004 6.021 6.250 6.020 6.210 635,200 +0.12(+1.97%)
Nov 15, 2004 6.250 6.360 6.080 6.090 1,128,000 +0.03(+0.50%)
Nov 12, 2004 5.910 6.210 5.900 6.060 493,500 +0.12(+2.02%)
Nov 11, 2004 6.400 6.400 5.870 5.940 637,800 -0.26(-4.19%)
Nov 10, 2004 6.410 6.410 6.090 6.200 507,100 -0.19(-2.97%)
Nov 09, 2004 6.330 6.500 6.310 6.390 562,300 -0.03(-0.47%)
Nov 08, 2004 6.390 6.490 6.360 6.420 429,400 +0.02(+0.31%)
Nov 05, 2004 6.960 6.980 6.390 6.400 377,800 -0.40(-5.88%)
Nov 04, 2004 6.810 6.910 6.700 6.800 414,700 +0.16(+2.41%)
Nov 03, 2004 6.840 6.870 6.580 6.640 381,500 -0.06(-0.90%)
Nov 02, 2004 6.690 6.790 6.600 6.700 266,400 +0.11(+1.67%)
Nov 01, 2004 6.540 6.680 6.300 6.590 291,500 +0.30(+4.77%)
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%)
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.