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 31, 2005 5.210 5.260 4.930 4.940 442,984 -0.18(-3.52%)
Oct 28, 2005 5.190 5.190 4.950 5.120 511,864 +0.33(+6.89%)
Oct 27, 2005 4.850 4.860 4.750 4.790 129,211 +0.00(+0.00%)
Oct 26, 2005 4.970 4.970 4.720 4.790 204,749 -0.11(-2.24%)
Oct 25, 2005 5.000 5.050 4.810 4.900 161,413 -0.06(-1.21%)
Oct 24, 2005 4.750 5.000 4.750 4.960 609,909 +0.13(+2.69%)
Oct 21, 2005 4.710 4.940 4.660 4.830 442,796 +0.10(+2.11%)
Oct 20, 2005 4.740 4.840 4.700 4.730 374,300 -0.04(-0.84%)
Oct 19, 2005 4.600 4.880 4.550 4.770 556,122 +0.17(+3.70%)
Oct 18, 2005 4.550 4.650 4.520 4.600 411,482 +0.07(+1.55%)
Oct 17, 2005 4.690 4.690 4.500 4.530 262,067 -0.08(-1.74%)
Oct 14, 2005 4.610 4.690 4.570 4.610 268,559 +0.01(+0.22%)
Oct 13, 2005 4.640 4.720 4.540 4.600 276,673 -0.03(-0.65%)
Oct 12, 2005 4.700 4.840 4.630 4.630 449,493 -0.10(-2.11%)
Oct 11, 2005 4.630 4.760 4.620 4.730 295,958 +0.17(+3.73%)
Oct 10, 2005 4.530 4.710 4.530 4.560 321,401 +0.05(+1.11%)
Oct 07, 2005 4.720 4.720 4.430 4.510 439,841 -0.03(-0.66%)
Oct 06, 2005 4.810 4.810 4.490 4.540 596,427 -0.14(-2.99%)
Oct 05, 2005 4.660 4.730 4.570 4.680 307,175 +0.02(+0.43%)
Oct 04, 2005 4.790 4.810 4.660 4.660 310,425 -0.13(-2.71%)
Oct 03, 2005 4.860 4.910 4.750 4.790 270,061 -0.07(-1.44%)
Sep 30, 2005 4.900 5.000 4.850 4.860 903,711 -0.12(-2.41%)
Sep 29, 2005 4.990 5.030 4.950 4.980 219,186 -0.05(-0.99%)
Sep 28, 2005 5.090 5.090 4.990 5.030 184,395 -0.03(-0.59%)
Sep 27, 2005 5.050 5.130 4.990 5.060 840,598 +0.01(+0.20%)
Sep 26, 2005 5.050 5.140 5.040 5.050 235,314 +0.00(+0.00%)
Sep 23, 2005 5.050 5.160 5.020 5.050 104,574 -0.05(-0.98%)
Sep 22, 2005 5.100 5.200 5.090 5.100 186,240 -0.01(-0.20%)
Sep 21, 2005 5.020 5.170 5.000 5.110 344,985 +0.05(+0.99%)
Sep 20, 2005 5.110 5.190 5.000 5.060 342,232 -0.08(-1.56%)
Sep 19, 2005 5.170 5.170 5.100 5.140 118,478 -0.03(-0.58%)
Sep 16, 2005 5.120 5.180 5.100 5.170 117,256 +0.03(+0.58%)
Sep 15, 2005 5.200 5.220 5.100 5.140 185,032 -0.04(-0.77%)
Sep 14, 2005 5.230 5.240 5.150 5.180 195,600 +0.00(+0.00%)
Sep 13, 2005 5.080 5.220 5.050 5.180 214,309 +0.10(+1.97%)
Sep 12, 2005 5.140 5.210 5.050 5.080 484,764 -0.07(-1.36%)
Sep 09, 2005 5.220 5.270 5.140 5.150 190,244 -0.08(-1.53%)
Sep 08, 2005 5.240 5.310 5.220 5.230 147,844 -0.04(-0.76%)
Sep 07, 2005 5.250 5.300 5.250 5.270 99,085 +0.00(+0.00%)
Sep 06, 2005 5.350 5.350 5.250 5.270 184,350 -0.06(-1.13%)
Sep 02, 2005 5.350 5.380 5.320 5.330 137,339 -0.05(-0.93%)
Sep 01, 2005 5.340 5.390 5.340 5.380 232,166 +0.03(+0.56%)
Aug 31, 2005 5.350 5.440 5.340 5.350 91,619 -0.02(-0.37%)
Aug 30, 2005 5.360 5.450 5.320 5.370 370,967 -0.02(-0.37%)
Aug 29, 2005 5.370 5.440 5.310 5.390 138,136 +0.03(+0.56%)
Aug 26, 2005 5.410 5.450 5.310 5.360 100,614 -0.08(-1.47%)
Aug 25, 2005 5.340 5.510 5.340 5.440 261,626 +0.09(+1.68%)
Aug 24, 2005 5.320 5.420 5.310 5.350 200,039 -0.02(-0.37%)
Aug 23, 2005 5.540 5.540 5.370 5.370 128,640 -0.05(-0.92%)
Aug 22, 2005 5.300 5.490 5.300 5.420 166,978 +0.12(+2.26%)
Aug 19, 2005 5.360 5.370 5.290 5.300 120,084 -0.01(-0.19%)
Aug 18, 2005 5.260 5.350 5.240 5.310 162,258 +0.01(+0.19%)
Aug 17, 2005 5.350 5.350 5.200 5.300 225,138 -0.01(-0.19%)
Aug 16, 2005 5.350 5.350 5.200 5.310 267,581 -0.02(-0.38%)
Aug 15, 2005 5.220 5.390 5.220 5.330 147,680 +0.10(+1.91%)
Aug 12, 2005 5.150 5.240 5.080 5.230 885,661 +0.08(+1.55%)
Aug 11, 2005 5.210 5.290 5.050 5.150 727,001 +0.00(+0.00%)
Aug 10, 2005 5.300 5.300 4.950 5.150 600,327 -0.11(-2.09%)
Aug 09, 2005 5.880 5.980 5.150 5.260 1,967,979 -0.61(-10.39%)
Aug 08, 2005 5.700 5.920 5.700 5.870 269,087 +0.16(+2.80%)
Aug 05, 2005 5.680 5.820 5.650 5.710 173,354 +0.02(+0.35%)
Aug 04, 2005 5.920 5.950 5.690 5.690 226,308 -0.26(-4.37%)
Aug 03, 2005 6.000 6.070 5.890 5.950 162,441 -0.05(-0.83%)
Aug 02, 2005 6.000 6.090 5.970 6.000 177,688 +0.00(+0.00%)
Aug 01, 2005 6.020 6.150 5.960 6.000 335,848 -0.01(-0.17%)
Jul 29, 2005 6.030 6.170 5.950 6.010 273,276 -0.01(-0.17%)
Jul 28, 2005 6.210 6.250 5.930 6.020 301,139 -0.13(-2.11%)
Jul 27, 2005 5.980 6.200 5.900 6.150 615,636 +0.20(+3.36%)
Jul 26, 2005 5.880 6.000 5.450 5.950 956,870 +0.10(+1.71%)
Jul 25, 2005 5.925 6.000 5.810 5.850 228,946 -0.05(-0.85%)
Jul 22, 2005 6.030 6.100 5.750 5.900 555,110 -0.15(-2.48%)
Jul 21, 2005 6.170 6.180 6.030 6.050 427,783 -0.09(-1.47%)
Jul 20, 2005 6.300 6.300 6.110 6.140 270,489 -0.11(-1.76%)
Jul 19, 2005 6.340 6.340 6.180 6.250 263,244 -0.06(-0.95%)
Jul 18, 2005 6.340 6.480 6.150 6.310 362,822 -0.02(-0.32%)
Jul 15, 2005 6.490 6.500 6.290 6.330 432,336 -0.11(-1.71%)
Jul 14, 2005 6.310 6.510 6.230 6.440 572,026 +0.19(+3.04%)
Jul 13, 2005 6.600 6.670 6.100 6.250 614,725 -0.35(-5.30%)
Jul 12, 2005 6.490 6.610 6.470 6.600 543,512 +0.15(+2.33%)
Jul 11, 2005 6.225 6.466 6.160 6.450 643,277 +0.15(+2.38%)
Jul 08, 2005 6.280 6.340 6.170 6.300 317,852 +0.07(+1.12%)
Jul 07, 2005 6.100 6.250 5.990 6.230 457,094 +0.06(+0.97%)
Jul 06, 2005 5.810 6.190 5.810 6.170 967,668 +0.15(+2.49%)
Jul 05, 2005 5.900 6.020 5.770 6.020 606,700 +0.12(+2.03%)
Jul 01, 2005 5.700 5.920 5.700 5.900 199,700 +0.22(+3.87%)
Jun 30, 2005 5.650 5.750 5.650 5.680 228,332 +0.01(+0.18%)
Jun 29, 2005 5.710 5.760 5.660 5.670 200,194 -0.05(-0.87%)
Jun 28, 2005 5.790 5.790 5.630 5.720 186,185 +0.02(+0.35%)
Jun 27, 2005 5.650 5.800 5.560 5.700 378,864 +0.15(+2.70%)
Jun 24, 2005 5.470 5.570 5.400 5.550 263,798 +0.09(+1.65%)
Jun 23, 2005 5.700 5.910 5.400 5.460 460,161 -0.31(-5.37%)
Jun 22, 2005 5.250 5.780 5.250 5.770 698,729 +0.48(+9.07%)
Jun 21, 2005 5.250 5.300 5.150 5.290 268,035 +0.07(+1.34%)
Jun 20, 2005 5.200 5.290 5.100 5.220 230,993 +0.05(+0.97%)
Jun 17, 2005 5.090 5.300 5.090 5.170 368,921 +0.07(+1.37%)
Jun 16, 2005 4.959 5.140 4.850 5.100 371,064 +0.25(+5.15%)
Jun 15, 2005 4.930 4.950 4.840 4.850 229,575 -0.07(-1.42%)
Jun 14, 2005 4.910 5.030 4.900 4.920 182,290 -0.03(-0.61%)
Jun 13, 2005 4.950 5.010 4.950 4.950 149,809 -0.02(-0.40%)
Jun 10, 2005 4.900 5.000 4.900 4.970 179,608 +0.06(+1.22%)
Jun 09, 2005 4.920 5.000 4.890 4.910 113,833 -0.01(-0.20%)
Jun 08, 2005 4.800 4.980 4.750 4.920 216,252 +0.07(+1.44%)
Jun 07, 2005 5.155 5.170 4.800 4.850 544,875 -0.27(-5.27%)
Jun 06, 2005 5.200 5.240 5.090 5.120 302,295 -0.03(-0.58%)
Jun 03, 2005 5.410 5.420 5.030 5.150 552,690 -0.19(-3.56%)
Jun 02, 2005 5.080 5.390 5.050 5.340 759,015 +0.32(+6.37%)
Jun 01, 2005 4.950 5.110 4.830 5.020 576,935 +0.16(+3.29%)
May 31, 2005 4.800 4.890 4.780 4.860 384,281 +0.10(+2.10%)
May 27, 2005 4.690 4.890 4.650 4.760 488,295 +0.09(+1.93%)
May 26, 2005 4.650 4.700 4.600 4.670 719,527 +0.07(+1.52%)
May 25, 2005 4.640 4.650 4.550 4.600 545,377 +0.00(+0.00%)
May 24, 2005 4.660 4.660 4.520 4.600 651,100 +0.05(+1.10%)
May 23, 2005 4.540 4.660 4.450 4.550 643,900 +0.10(+2.25%)
May 20, 2005 4.390 4.490 4.390 4.450 419,317 +0.05(+1.14%)
May 19, 2005 4.360 4.450 4.360 4.400 164,504 +0.04(+0.92%)
May 18, 2005 4.350 4.490 4.350 4.360 295,000 -0.02(-0.46%)
May 17, 2005 4.480 4.510 4.320 4.380 193,608 -0.07(-1.57%)
May 16, 2005 4.350 4.470 4.330 4.450 166,348 +0.10(+2.30%)
May 13, 2005 4.350 4.470 4.300 4.350 128,480 +0.00(+0.00%)
May 12, 2005 4.440 4.550 4.320 4.350 246,327 -0.03(-0.68%)
May 11, 2005 4.400 4.480 4.270 4.380 254,061 -0.04(-0.90%)
May 10, 2005 4.490 4.500 4.400 4.420 204,436 -0.02(-0.45%)
May 09, 2005 4.590 4.640 4.440 4.440 293,630 -0.07(-1.55%)
May 06, 2005 4.450 4.670 4.450 4.510 673,122 +0.11(+2.50%)
May 05, 2005 4.850 4.850 4.390 4.400 799,944 -0.19(-4.14%)
May 04, 2005 4.500 4.590 4.490 4.590 156,188 +0.07(+1.55%)
May 03, 2005 4.510 4.590 4.490 4.520 120,002 -0.03(-0.66%)
May 02, 2005 4.600 4.660 4.420 4.550 150,380 -0.06(-1.30%)
Apr 29, 2005 4.720 4.720 4.570 4.610 135,979 +0.02(+0.44%)
Apr 28, 2005 4.750 4.750 4.580 4.590 148,802 -0.12(-2.55%)
Apr 27, 2005 4.700 4.770 4.670 4.710 448,193 +0.01(+0.21%)
Apr 26, 2005 4.610 4.710 4.610 4.700 137,132 +0.08(+1.73%)
Apr 25, 2005 4.560 4.740 4.480 4.620 267,292 +0.03(+0.65%)
Apr 22, 2005 4.670 4.800 4.460 4.590 387,215 -0.08(-1.71%)
Apr 21, 2005 5.000 5.010 4.600 4.670 1,018,349 -0.33(-6.60%)
Apr 20, 2005 5.000 5.080 4.881 5.000 397,592 +0.04(+0.81%)
Apr 19, 2005 4.900 5.050 4.840 4.960 157,223 +0.05(+1.02%)
Apr 18, 2005 5.010 5.100 4.900 4.910 241,090 -0.06(-1.21%)
Apr 15, 2005 5.090 5.180 4.880 4.970 249,406 -0.18(-3.50%)
Apr 14, 2005 5.250 5.350 5.080 5.150 375,263 +0.00(+0.00%)
Apr 13, 2005 5.380 5.430 5.080 5.150 424,348 -0.15(-2.83%)
Apr 12, 2005 5.060 5.430 5.000 5.300 673,323 +0.30(+6.02%)
Apr 11, 2005 5.090 5.140 4.900 4.999 260,582 -0.03(-0.62%)
Apr 08, 2005 5.050 5.100 4.940 5.030 290,548 +0.01(+0.20%)
Apr 07, 2005 5.100 5.120 5.000 5.020 247,841 +0.02(+0.40%)
Apr 06, 2005 5.095 5.170 5.000 5.000 370,226 -0.05(-0.99%)
Apr 05, 2005 4.570 5.100 4.540 5.050 932,896 +0.35(+7.45%)
Apr 04, 2005 4.850 4.910 4.600 4.700 614,999 -0.20(-4.08%)
Apr 01, 2005 5.200 5.250 4.820 4.900 1,522,928 -0.20(-3.92%)
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%)
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.