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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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, 2009 1.780 1.780 1.710 1.730 185,122 -0.06(-3.35%)
Mar 30, 2009 1.890 1.890 1.750 1.790 256,026 -0.09(-4.79%)
Mar 26, 2009 1.860 1.950 1.800 1.880 200,470 +0.02(+1.08%)
Mar 25, 2009 2.180 2.290 1.790 1.860 596,237 -0.25(-11.85%)
Mar 24, 2009 1.630 2.240 1.610 2.110 1,124,259 +0.48(+29.45%)
Mar 23, 2009 1.610 1.640 1.370 1.630 364,039 +0.28(+20.74%)
Mar 20, 2009 1.400 1.440 1.340 1.350 229,519 -0.08(-5.59%)
Mar 19, 2009 1.250 1.450 1.220 1.430 908,862 +0.21(+17.21%)
Mar 18, 2009 1.200 1.250 1.170 1.220 402,270 +0.00(+0.00%)
Mar 17, 2009 1.190 1.240 1.140 1.220 552,167 +0.09(+7.96%)
Mar 16, 2009 1.020 1.270 1.020 1.130 941,784 +0.16(+16.49%)
Mar 13, 2009 0.9600 1.000 0.8900 0.9700 1,473,360 +0.04(+4.30%)
Mar 12, 2009 0.9500 0.9600 0.9000 0.9300 445,314 +0.04(+4.49%)
Mar 11, 2009 0.9500 0.9600 0.8800 0.8900 176,003 -0.02(-2.20%)
Mar 10, 2009 0.9700 0.9800 0.8620 0.9100 556,208 -0.02(-2.14%)
Mar 09, 2009 0.9500 0.9599 0.8500 0.9299 246,174 +0.01(+1.08%)
Mar 06, 2009 0.9500 0.9900 0.8600 0.9200 1,780,814 +0.12(+15.00%)
Mar 05, 2009 1.000 1.000 0.7900 0.8000 421,172 -0.15(-15.79%)
Mar 04, 2009 1.030 1.040 0.9500 0.9500 391,392 -0.07(-6.86%)
Mar 02, 2009 1.120 1.140 1.020 1.020 543,665 -0.10(-8.93%)
Feb 27, 2009 1.200 1.210 1.110 1.120 625,924 -0.05(-4.27%)
Feb 26, 2009 1.210 1.260 1.170 1.170 1,410,712 -0.02(-1.68%)
Feb 25, 2009 1.270 1.300 1.170 1.190 539,763 +0.01(+0.85%)
Feb 24, 2009 1.210 1.330 1.080 1.180 817,604 -0.03(-2.48%)
Feb 23, 2009 1.460 1.620 1.210 1.210 588,530 -0.19(-13.57%)
Feb 20, 2009 1.550 1.550 1.400 1.400 712,350 -0.22(-13.58%)
Feb 19, 2009 1.740 1.770 1.620 1.620 134,920 -0.11(-6.36%)
Feb 18, 2009 1.860 1.860 1.730 1.730 106,756 -0.06(-3.35%)
Feb 17, 2009 1.890 1.890 1.750 1.790 173,435 -0.13(-6.77%)
Feb 13, 2009 2.000 2.000 1.890 1.920 153,877 -0.04(-2.04%)
Feb 12, 2009 1.940 2.030 1.920 1.960 389,986 -0.07(-3.45%)
Feb 11, 2009 2.030 2.130 2.000 2.030 232,725 +0.02(+1.00%)
Feb 10, 2009 2.200 2.230 1.990 2.010 212,811 -0.23(-10.27%)
Feb 09, 2009 2.290 2.350 2.240 2.240 127,534 +0.01(+0.45%)
Feb 06, 2009 2.210 2.360 2.190 2.230 107,534 +0.01(+0.45%)
Feb 05, 2009 2.240 2.300 2.160 2.220 103,550 -0.07(-3.06%)
Feb 04, 2009 2.350 2.470 2.190 2.290 202,325 -0.04(-1.72%)
Feb 03, 2009 2.300 2.360 2.220 2.330 289,756 +0.00(+0.00%)
Feb 02, 2009 2.260 2.400 2.260 2.330 152,019 -0.03(-1.27%)
Jan 30, 2009 2.490 2.490 2.300 2.360 147,525 -0.11(-4.45%)
Jan 29, 2009 2.380 2.500 2.308 2.470 131,860 +0.00(+0.00%)
Jan 28, 2009 2.490 2.580 2.420 2.470 230,926 +0.02(+0.82%)
Jan 27, 2009 2.400 2.500 2.400 2.450 126,679 +0.05(+2.08%)
Jan 26, 2009 2.500 2.500 2.270 2.400 198,804 -0.12(-4.76%)
Jan 23, 2009 2.180 2.620 2.150 2.520 318,553 +0.25(+11.01%)
Jan 22, 2009 2.210 2.340 2.150 2.270 317,115 +0.01(+0.44%)
Jan 21, 2009 2.270 2.290 2.110 2.260 245,537 +0.01(+0.44%)
Jan 20, 2009 2.500 2.510 2.240 2.250 175,805 -0.29(-11.42%)
Jan 16, 2009 2.730 2.740 2.430 2.540 180,790 -0.08(-3.05%)
Jan 15, 2009 2.490 2.620 2.300 2.620 241,021 +0.13(+5.22%)
Jan 14, 2009 2.810 2.810 2.470 2.490 437,143 -0.32(-11.39%)
Jan 13, 2009 2.660 2.860 2.570 2.810 663,517 +0.15(+5.64%)
Jan 12, 2009 2.770 3.880 2.450 2.660 1,332,912 +0.21(+8.57%)
Jan 09, 2009 1.990 2.450 1.940 2.450 647,146 +0.49(+25.00%)
Jan 08, 2009 1.920 1.990 1.920 1.960 136,911 +0.09(+4.81%)
Jan 07, 2009 1.900 1.960 1.800 1.870 158,738 -0.07(-3.61%)
Jan 06, 2009 1.980 2.100 1.930 1.940 264,369 +0.02(+1.04%)
Jan 05, 2009 1.900 2.110 1.850 1.920 526,782 +0.05(+2.67%)
Jan 02, 2009 1.660 1.870 1.620 1.870 322,894 +0.30(+19.11%)
Dec 31, 2008 1.540 1.690 1.500 1.570 780,477 +0.07(+4.67%)
Dec 30, 2008 1.510 1.540 1.440 1.500 671,072 -0.05(-3.23%)
Dec 29, 2008 1.670 1.750 1.400 1.550 843,242 -0.17(-9.88%)
Dec 26, 2008 1.660 1.720 1.600 1.720 223,439 +0.06(+3.61%)
Dec 24, 2008 1.690 1.720 1.550 1.660 96,547 +0.03(+1.84%)
Dec 23, 2008 1.550 1.670 1.540 1.630 336,654 +0.03(+1.87%)
Dec 22, 2008 1.830 1.850 1.550 1.600 261,128 -0.17(-9.60%)
Dec 19, 2008 1.890 1.980 1.770 1.770 307,270 -0.17(-8.76%)
Dec 18, 2008 1.900 1.990 1.810 1.940 156,202 +0.05(+2.65%)
Dec 17, 2008 1.910 2.150 1.800 1.890 257,158 -0.01(-0.53%)
Dec 16, 2008 1.580 1.920 1.550 1.900 297,096 +0.35(+22.58%)
Dec 15, 2008 1.630 1.672 1.480 1.550 285,120 -0.08(-4.91%)
Dec 12, 2008 1.540 1.690 1.400 1.630 253,737 +0.11(+7.24%)
Dec 11, 2008 1.860 1.894 1.520 1.520 433,842 -0.34(-18.28%)
Dec 10, 2008 1.860 2.000 1.720 1.860 487,051 +0.04(+2.20%)
Dec 09, 2008 1.690 1.960 1.660 1.820 980,846 +0.07(+4.00%)
Dec 08, 2008 1.510 1.830 1.510 1.750 522,715 +0.24(+15.89%)
Dec 05, 2008 1.490 1.510 1.370 1.510 745,957 +0.02(+1.34%)
Dec 04, 2008 1.630 1.710 1.490 1.490 244,703 -0.10(-6.29%)
Dec 03, 2008 1.581 1.720 1.490 1.590 353,130 +0.10(+6.71%)
Dec 02, 2008 1.500 1.590 1.440 1.490 411,155 -0.01(-0.67%)
Dec 01, 2008 1.940 1.950 1.500 1.500 550,460 -0.40(-21.00%)
Nov 28, 2008 1.500 1.940 1.440 1.899 296,163 +0.46(+31.86%)
Nov 26, 2008 1.380 1.540 1.350 1.440 625,697 +0.06(+4.35%)
Nov 25, 2008 1.390 1.450 1.300 1.380 854,625 +0.09(+6.98%)
Nov 24, 2008 1.280 1.530 1.280 1.290 1,217,508 +0.01(+0.78%)
Nov 21, 2008 1.580 1.580 1.150 1.280 916,528 -0.25(-16.34%)
Nov 20, 2008 1.780 1.780 1.360 1.530 553,004 -0.22(-12.57%)
Nov 19, 2008 1.770 1.830 1.730 1.750 435,843 -0.01(-0.57%)
Nov 18, 2008 2.050 2.060 1.730 1.760 610,391 -0.26(-12.87%)
Nov 17, 2008 2.100 2.160 1.940 2.020 661,477 -0.14(-6.48%)
Nov 14, 2008 2.460 2.490 2.150 2.160 327,393 -0.33(-13.25%)
Nov 13, 2008 2.630 2.790 2.440 2.490 422,638 -0.09(-3.49%)
Nov 12, 2008 2.870 2.870 2.530 2.580 295,505 -0.26(-9.15%)
Nov 11, 2008 2.900 3.000 2.750 2.840 447,396 -0.05(-1.73%)
Nov 10, 2008 3.500 3.500 2.890 2.890 695,831 -0.59(-16.95%)
Nov 07, 2008 3.380 3.520 3.290 3.480 252,767 +0.06(+1.75%)
Nov 06, 2008 4.000 4.010 3.140 3.420 566,602 -0.49(-12.53%)
Nov 05, 2008 4.100 4.270 3.890 3.910 196,438 -0.15(-3.69%)
Nov 04, 2008 4.350 4.530 4.020 4.060 296,794 -0.38(-8.56%)
Nov 03, 2008 4.350 4.600 4.170 4.440 524,509 +0.33(+8.03%)
Oct 31, 2008 4.140 4.220 3.920 4.110 186,125 +0.03(+0.74%)
Oct 30, 2008 4.090 4.150 3.950 4.080 201,791 +0.19(+4.88%)
Oct 29, 2008 3.420 4.220 3.420 3.890 331,348 +0.38(+10.83%)
Oct 28, 2008 3.490 3.530 3.330 3.510 228,536 +0.07(+2.03%)
Oct 27, 2008 3.650 3.760 3.430 3.440 184,997 -0.28(-7.53%)
Oct 24, 2008 3.770 3.840 3.240 3.720 274,831 -0.19(-4.86%)
Oct 23, 2008 4.040 4.160 3.760 3.910 171,564 -0.20(-4.87%)
Oct 22, 2008 4.140 4.150 4.050 4.110 149,745 -0.07(-1.67%)
Oct 21, 2008 4.270 4.270 4.020 4.180 258,105 -0.09(-2.11%)
Oct 20, 2008 4.220 4.320 4.220 4.270 187,666 +0.11(+2.64%)
Oct 17, 2008 4.000 4.210 3.930 4.160 788,335 +0.05(+1.22%)
Oct 16, 2008 4.280 4.470 4.100 4.110 630,892 -0.17(-4.08%)
Oct 15, 2008 4.550 4.630 4.110 4.285 409,703 -0.37(-7.85%)
Oct 14, 2008 4.300 4.710 4.200 4.650 622,970 +0.30(+6.90%)
Oct 13, 2008 4.430 4.740 3.960 4.350 349,693 +0.07(+1.64%)
Oct 10, 2008 4.150 4.280 3.600 4.280 760,193 -0.23(-5.10%)
Oct 09, 2008 4.930 5.097 4.450 4.510 367,838 -0.41(-8.33%)
Oct 08, 2008 4.970 5.310 4.760 4.920 379,669 -0.24(-4.65%)
Oct 07, 2008 5.210 5.650 5.130 5.160 352,590 -0.42(-7.53%)
Oct 06, 2008 5.600 5.640 5.185 5.580 552,043 -0.16(-2.79%)
Oct 03, 2008 6.150 6.260 5.730 5.740 270,396 -0.39(-6.36%)
Oct 02, 2008 6.480 6.490 6.060 6.130 297,797 -0.37(-5.69%)
Oct 01, 2008 6.190 6.610 5.980 6.500 554,914 +0.34(+5.52%)
Sep 30, 2008 6.000 6.330 5.250 6.160 494,706 +0.14(+2.33%)
Sep 29, 2008 6.490 6.600 5.930 6.020 638,212 -0.61(-9.20%)
Sep 26, 2008 6.500 6.640 6.170 6.630 220,102 +0.02(+0.30%)
Sep 25, 2008 6.410 6.660 6.200 6.610 745,054 +0.18(+2.80%)
Sep 24, 2008 6.390 6.510 6.207 6.430 497,975 +0.11(+1.74%)
Sep 23, 2008 6.410 6.480 6.270 6.320 202,071 -0.13(-2.02%)
Sep 22, 2008 6.460 6.550 6.350 6.450 205,569 -0.06(-0.92%)
Sep 19, 2008 6.500 6.920 6.330 6.510 580,813 +0.28(+4.49%)
Sep 18, 2008 5.800 6.540 5.700 6.230 773,365 +0.46(+7.97%)
Sep 17, 2008 5.740 5.990 5.660 5.770 286,094 -0.08(-1.37%)
Sep 16, 2008 5.830 5.980 5.720 5.850 595,428 -0.07(-1.18%)
Sep 15, 2008 5.910 5.950 5.800 5.920 370,976 -0.07(-1.17%)
Sep 12, 2008 5.860 6.080 5.530 5.990 383,955 +0.17(+2.92%)
Sep 11, 2008 5.680 5.860 5.500 5.820 338,420 +0.14(+2.46%)
Sep 10, 2008 6.100 6.110 5.590 5.680 454,064 -0.43(-7.04%)
Sep 09, 2008 6.440 6.440 6.100 6.110 418,850 -0.30(-4.68%)
Sep 08, 2008 6.670 6.770 6.300 6.410 527,516 -0.22(-3.32%)
Sep 05, 2008 6.870 6.950 6.550 6.630 237,827 -0.24(-3.49%)
Sep 04, 2008 7.150 7.150 6.860 6.870 557,048 -0.18(-2.55%)
Sep 03, 2008 7.100 7.100 6.860 7.050 792,951 +0.01(+0.14%)
Sep 02, 2008 6.720 7.090 6.610 7.040 537,781 +0.38(+5.71%)
Aug 29, 2008 6.820 6.890 6.550 6.660 146,955 -0.22(-3.20%)
Aug 28, 2008 6.560 6.890 6.450 6.880 388,980 +0.40(+6.17%)
Aug 27, 2008 6.420 6.590 6.420 6.480 111,348 +0.03(+0.47%)
Aug 26, 2008 6.500 6.690 6.340 6.450 291,892 -0.07(-1.07%)
Aug 25, 2008 6.520 6.770 6.440 6.520 234,319 +0.01(+0.15%)
Aug 22, 2008 6.550 6.610 6.390 6.510 554,333 -0.03(-0.46%)
Aug 21, 2008 6.300 6.620 6.250 6.540 436,086 +0.16(+2.51%)
Aug 20, 2008 6.310 6.450 6.240 6.380 335,659 +0.04(+0.63%)
Aug 19, 2008 6.080 6.350 6.020 6.340 364,734 +0.23(+3.76%)
Aug 18, 2008 6.370 6.421 6.100 6.110 284,684 -0.22(-3.48%)
Aug 15, 2008 6.370 6.500 6.180 6.330 338,499 -0.06(-0.94%)
Aug 14, 2008 6.130 6.490 6.070 6.390 335,019 +0.27(+4.41%)
Aug 13, 2008 5.670 6.270 5.570 6.120 589,582 +0.43(+7.56%)
Aug 12, 2008 5.880 5.890 5.600 5.690 396,036 -0.24(-4.05%)
Aug 11, 2008 5.280 6.090 5.220 5.930 844,072 +0.81(+15.82%)
Aug 08, 2008 5.010 5.140 5.000 5.120 239,809 +0.12(+2.40%)
Aug 07, 2008 5.140 5.180 5.000 5.000 274,842 -0.12(-2.34%)
Aug 06, 2008 5.010 5.260 5.010 5.120 391,192 +0.02(+0.39%)
Aug 05, 2008 5.050 5.170 5.030 5.100 378,639 +0.05(+0.99%)
Aug 04, 2008 5.160 5.280 5.050 5.050 115,263 -0.15(-2.88%)
Aug 01, 2008 5.280 5.340 5.160 5.200 142,129 -0.11(-2.07%)
Jul 31, 2008 5.370 5.450 5.240 5.310 379,424 -0.03(-0.56%)
Jul 30, 2008 5.340 5.350 5.200 5.340 521,693 +0.27(+5.33%)
Jul 29, 2008 5.070 5.320 4.970 5.070 551,621 +0.10(+2.01%)
Jul 28, 2008 4.950 5.070 4.870 4.970 301,832 -0.02(-0.40%)
Jul 25, 2008 5.220 5.290 4.960 4.990 440,240 -0.23(-4.41%)
Jul 24, 2008 5.400 5.410 5.160 5.220 414,453 -0.23(-4.22%)
Jul 23, 2008 5.440 5.490 5.330 5.450 1,082,024 +0.08(+1.49%)
Jul 22, 2008 5.330 5.490 5.280 5.370 361,819 -0.03(-0.56%)
Jul 21, 2008 5.400 5.480 5.380 5.400 205,474 +0.05(+0.93%)
Jul 18, 2008 5.330 5.600 5.330 5.350 613,948 +0.05(+0.94%)
Jul 17, 2008 5.320 5.500 5.250 5.300 339,076 -0.03(-0.56%)
Jul 16, 2008 5.350 5.440 5.260 5.330 317,594 +0.03(+0.57%)
Jul 15, 2008 5.350 5.360 5.160 5.300 305,381 +0.00(+0.00%)
Jul 14, 2008 5.250 5.440 5.250 5.300 182,358 +0.05(+0.95%)
Jul 11, 2008 5.410 5.470 5.250 5.250 273,443 -0.15(-2.78%)
Jul 10, 2008 5.500 5.600 5.370 5.400 155,274 -0.14(-2.53%)
Jul 09, 2008 5.150 5.930 5.150 5.540 701,557 +0.39(+7.57%)
Jul 08, 2008 5.290 5.290 5.100 5.150 383,825 -0.10(-1.90%)
Jul 07, 2008 5.300 5.300 5.145 5.250 300,214 -0.03(-0.47%)
Jul 04, 2008 5.190 5.400 5.110 5.275 215,883 +0.00(+0.00%)
Jul 03, 2008 5.190 5.400 5.110 5.275 215,883 +0.03(+0.48%)
Jul 02, 2008 5.300 5.300 5.110 5.250 189,896 +0.00(+0.00%)
Jul 01, 2008 5.160 5.480 5.000 5.250 491,118 +0.06(+1.16%)
Jun 30, 2008 5.150 5.440 5.040 5.190 852,360 +0.02(+0.39%)
Jun 27, 2008 5.950 6.000 4.730 5.170 2,242,737 -1.31(-20.22%)
Jun 26, 2008 6.780 6.930 6.465 6.480 204,105 -0.51(-7.30%)
Jun 25, 2008 6.980 7.060 6.710 6.990 586,745 -0.01(-0.14%)
Jun 24, 2008 6.930 7.030 6.900 7.000 452,885 -0.08(-1.13%)
Jun 23, 2008 6.980 7.200 6.860 7.080 351,002 +0.09(+1.29%)
Jun 20, 2008 7.060 7.070 6.902 6.990 376,493 -0.07(-0.99%)
Jun 19, 2008 6.960 7.070 6.860 7.060 225,640 +0.12(+1.73%)
Jun 18, 2008 7.080 7.080 6.850 6.940 259,305 -0.13(-1.84%)
Jun 17, 2008 7.150 7.210 7.010 7.070 220,784 -0.10(-1.39%)
Jun 16, 2008 7.150 7.200 7.000 7.170 197,967 -0.03(-0.42%)
Jun 13, 2008 7.010 7.200 6.910 7.200 203,619 +0.19(+2.71%)
Jun 12, 2008 7.040 7.090 7.000 7.010 185,016 -0.10(-1.41%)
Jun 11, 2008 6.980 7.170 6.955 7.110 451,680 +0.10(+1.43%)
Jun 10, 2008 6.910 7.100 6.850 7.010 318,453 -0.08(-1.13%)
Jun 09, 2008 7.490 7.540 6.990 7.090 353,988 -0.38(-5.09%)
Jun 06, 2008 7.600 7.710 7.370 7.470 425,428 -0.07(-0.93%)
Jun 05, 2008 7.720 7.720 7.330 7.540 455,665 -0.11(-1.44%)
Jun 04, 2008 6.570 7.720 6.570 7.650 2,221,820 +1.03(+15.56%)
Jun 03, 2008 6.530 6.650 6.410 6.620 392,938 +0.08(+1.22%)
Jun 02, 2008 6.640 6.640 6.370 6.540 332,070 -0.08(-1.21%)
May 30, 2008 6.510 6.730 6.500 6.620 636,464 +0.08(+1.22%)
May 29, 2008 6.290 6.580 6.240 6.540 645,305 +0.17(+2.67%)
May 28, 2008 6.320 6.400 6.200 6.370 168,858 +0.10(+1.59%)
May 27, 2008 6.120 6.390 6.030 6.270 236,582 +0.19(+3.12%)
May 26, 2008 6.180 6.190 6.030 6.080 164,675 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.030 6.080 164,675 -0.15(-2.41%)
May 22, 2008 6.180 6.280 6.150 6.230 116,364 +0.03(+0.48%)
May 21, 2008 6.510 6.510 6.170 6.200 359,681 -0.27(-4.17%)
May 20, 2008 6.410 6.850 6.260 6.470 800,482 +0.10(+1.57%)
May 19, 2008 6.040 6.400 6.010 6.370 351,263 +0.33(+5.46%)
May 16, 2008 6.030 6.120 5.930 6.040 227,551 +0.06(+1.00%)
May 15, 2008 6.110 6.280 5.920 5.980 441,159 -0.03(-0.50%)
May 14, 2008 5.790 6.090 5.770 6.010 466,087 +0.19(+3.26%)
May 13, 2008 5.720 5.890 5.620 5.820 412,001 +0.13(+2.28%)
May 12, 2008 5.750 5.870 5.632 5.690 133,446 -0.02(-0.35%)
May 09, 2008 5.630 5.750 5.510 5.710 311,351 +0.01(+0.18%)
May 08, 2008 5.730 5.740 5.510 5.700 279,616 +0.01(+0.18%)
May 07, 2008 5.630 5.760 5.540 5.690 243,593 +0.04(+0.71%)
May 06, 2008 5.680 5.700 5.460 5.650 235,904 -0.03(-0.53%)
May 05, 2008 5.560 5.880 5.550 5.680 378,103 +0.20(+3.65%)
May 02, 2008 5.730 5.740 5.430 5.480 221,468 -0.18(-3.18%)
May 01, 2008 5.490 5.760 5.460 5.660 293,910 +0.13(+2.35%)
Apr 30, 2008 5.570 5.670 5.431 5.530 250,660 +0.08(+1.47%)
Apr 29, 2008 5.390 5.460 5.320 5.450 359,353 +0.02(+0.37%)
Apr 28, 2008 5.380 5.450 5.350 5.430 207,958 +0.08(+1.50%)
Apr 25, 2008 5.150 5.380 5.150 5.350 254,431 +0.24(+4.70%)
Apr 24, 2008 5.020 5.190 4.960 5.110 455,015 +0.10(+2.00%)
Apr 23, 2008 5.200 5.270 5.000 5.010 640,891 -0.18(-3.47%)
Apr 22, 2008 5.400 5.440 5.160 5.190 199,164 -0.22(-4.07%)
Apr 21, 2008 5.150 5.460 5.130 5.410 594,135 +0.28(+5.46%)
Apr 18, 2008 5.230 5.310 5.010 5.130 803,156 +0.06(+1.18%)
Apr 17, 2008 5.010 5.280 5.010 5.070 324,524 +0.01(+0.20%)
Apr 16, 2008 5.020 5.120 5.000 5.060 387,691 +0.07(+1.40%)
Apr 15, 2008 5.000 5.030 4.980 4.990 212,418 -0.01(-0.20%)
Apr 14, 2008 5.030 5.100 4.930 5.000 280,029 -0.06(-1.19%)
Apr 11, 2008 5.000 5.200 4.900 5.060 585,008 -0.01(-0.20%)
Apr 10, 2008 5.000 5.120 4.910 5.070 740,790 +0.05(+1.00%)
Apr 09, 2008 4.980 5.130 4.950 5.020 447,319 +0.08(+1.62%)
Apr 08, 2008 4.850 5.050 4.810 4.940 383,602 +0.09(+1.86%)
Apr 07, 2008 5.000 5.020 4.830 4.850 326,669 -0.16(-3.19%)
Apr 04, 2008 4.980 5.020 4.790 5.010 557,683 +0.02(+0.40%)
Apr 03, 2008 5.100 5.170 4.850 4.990 442,269 -0.05(-0.99%)
Apr 02, 2008 5.240 5.320 4.800 5.040 537,757 -0.17(-3.26%)
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.