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

Sunopta Inc (NQ: STKL )

6.315 +0.665 (+11.77%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 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, 2010 4.210 4.230 4.120 4.150 46,968 -0.06(-1.43%)
Mar 30, 2010 4.160 4.230 4.160 4.210 232,531 +0.04(+0.96%)
Mar 29, 2010 4.100 4.200 4.100 4.170 151,528 +0.08(+1.96%)
Mar 26, 2010 4.040 4.130 4.040 4.090 199,931 +0.06(+1.49%)
Mar 25, 2010 3.900 4.120 3.900 4.030 305,014 +0.14(+3.60%)
Mar 24, 2010 3.880 3.910 3.440 3.890 841,653 +0.01(+0.26%)
Mar 23, 2010 3.890 3.940 3.850 3.880 168,389 -0.05(-1.27%)
Mar 22, 2010 3.910 4.000 3.820 3.930 172,768 +0.02(+0.51%)
Mar 19, 2010 3.930 3.950 3.900 3.910 152,764 -0.01(-0.26%)
Mar 18, 2010 3.960 4.120 3.920 3.920 138,540 -0.03(-0.76%)
Mar 17, 2010 3.950 3.960 3.840 3.950 205,517 +0.00(+0.00%)
Mar 16, 2010 3.990 3.990 3.870 3.950 170,467 -0.01(-0.25%)
Mar 15, 2010 3.930 4.010 3.830 3.960 206,193 +0.05(+1.28%)
Mar 12, 2010 4.050 4.050 3.910 3.910 266,065 -0.04(-1.01%)
Mar 11, 2010 3.700 4.060 3.640 3.950 617,290 +0.31(+8.52%)
Mar 10, 2010 3.370 3.640 3.370 3.640 278,218 +0.31(+9.31%)
Mar 09, 2010 3.340 3.440 3.300 3.330 100,895 +0.03(+0.91%)
Mar 08, 2010 3.390 3.630 3.300 3.300 213,485 -0.07(-2.08%)
Mar 05, 2010 3.310 3.400 3.250 3.370 181,450 +0.11(+3.37%)
Mar 04, 2010 3.190 3.300 3.190 3.260 188,341 +0.11(+3.49%)
Mar 03, 2010 3.140 3.280 3.140 3.150 194,345 -0.01(-0.32%)
Mar 02, 2010 3.050 3.160 3.040 3.160 114,715 +0.11(+3.61%)
Mar 01, 2010 3.000 3.070 3.000 3.050 89,109 +0.05(+1.67%)
Feb 26, 2010 3.090 3.090 2.950 3.000 163,985 -0.05(-1.64%)
Feb 25, 2010 3.090 3.140 2.940 3.050 141,176 -0.05(-1.61%)
Feb 24, 2010 3.040 3.110 3.010 3.100 133,021 +0.06(+1.97%)
Feb 23, 2010 3.000 3.040 2.960 3.040 69,864 +0.06(+2.01%)
Feb 22, 2010 2.910 3.020 2.880 2.980 109,067 +0.11(+3.83%)
Feb 19, 2010 2.990 3.014 2.870 2.870 103,739 -0.13(-4.33%)
Feb 18, 2010 2.900 3.000 2.880 3.000 79,308 +0.12(+4.17%)
Feb 17, 2010 2.810 2.900 2.750 2.880 98,247 +0.04(+1.41%)
Feb 16, 2010 2.850 2.880 2.750 2.840 143,424 +0.03(+1.07%)
Feb 12, 2010 2.810 2.810 2.810 2.810 158,400 -0.09(-3.10%)
Feb 11, 2010 2.710 2.900 2.690 2.900 95,390 +0.19(+7.01%)
Feb 10, 2010 2.750 2.770 2.650 2.710 313,874 -0.04(-1.45%)
Feb 09, 2010 2.770 2.800 2.730 2.750 154,774 -0.02(-0.72%)
Feb 08, 2010 2.780 2.820 2.740 2.770 159,053 -0.00(-0.18%)
Feb 05, 2010 2.760 2.800 2.710 2.775 212,113 +0.02(+0.91%)
Feb 04, 2010 2.850 2.880 2.710 2.750 337,951 -0.15(-5.17%)
Feb 03, 2010 2.950 2.950 2.880 2.900 245,875 -0.05(-1.69%)
Feb 02, 2010 2.940 2.990 2.920 2.950 112,728 +0.00(+0.00%)
Feb 01, 2010 2.920 3.030 2.900 2.950 478,995 +0.04(+1.37%)
Jan 29, 2010 3.000 3.030 2.860 2.910 272,518 -0.08(-2.68%)
Jan 28, 2010 3.130 3.170 2.950 2.990 959,556 -0.14(-4.47%)
Jan 27, 2010 3.040 3.140 2.930 3.130 203,471 +0.07(+2.29%)
Jan 26, 2010 3.120 3.160 3.060 3.060 503,500 -0.07(-2.24%)
Jan 25, 2010 3.220 3.230 3.050 3.130 202,279 -0.10(-3.10%)
Jan 22, 2010 3.100 3.280 3.071 3.230 343,159 +0.08(+2.54%)
Jan 21, 2010 3.250 3.280 3.140 3.150 200,604 +0.05(+1.61%)
Jan 20, 2010 3.170 3.190 3.070 3.100 201,298 -0.05(-1.59%)
Jan 19, 2010 3.170 3.270 3.110 3.150 167,431 -0.04(-1.25%)
Jan 15, 2010 3.160 3.190 3.190 3.190 212,800 +0.02(+0.63%)
Jan 14, 2010 3.230 3.240 3.150 3.170 101,931 -0.04(-1.25%)
Jan 13, 2010 3.120 3.271 3.120 3.210 432,409 +0.14(+4.56%)
Jan 12, 2010 3.140 3.160 3.070 3.070 167,861 -0.08(-2.54%)
Jan 11, 2010 3.160 3.220 3.130 3.150 204,558 +0.00(+0.16%)
Jan 08, 2010 3.180 3.230 3.080 3.145 354,620 -0.02(-0.47%)
Jan 07, 2010 3.210 3.240 3.080 3.160 458,055 -0.05(-1.56%)
Jan 06, 2010 3.310 3.340 3.200 3.210 229,408 -0.13(-3.89%)
Jan 05, 2010 3.350 3.370 3.300 3.340 204,778 -0.02(-0.60%)
Jan 04, 2010 3.405 3.430 3.340 3.360 108,643 +0.00(+0.00%)
Dec 31, 2009 3.390 3.360 3.360 3.360 71,800 -0.02(-0.59%)
Dec 30, 2009 3.320 3.430 3.320 3.380 149,229 +0.03(+1.05%)
Dec 29, 2009 3.310 3.370 3.310 3.345 177,004 +0.02(+0.45%)
Dec 28, 2009 3.420 3.420 3.320 3.330 140,823 -0.03(-0.89%)
Dec 24, 2009 3.340 3.440 3.340 3.360 42,478 +0.00(+0.00%)
Dec 23, 2009 3.310 3.400 3.310 3.360 110,201 +0.03(+0.90%)
Dec 22, 2009 3.400 3.440 3.310 3.330 124,963 -0.06(-1.77%)
Dec 21, 2009 3.400 3.412 3.330 3.390 172,885 +0.05(+1.50%)
Dec 18, 2009 3.310 3.370 3.300 3.340 86,483 +0.01(+0.30%)
Dec 17, 2009 3.360 3.380 3.280 3.330 182,505 -0.05(-1.48%)
Dec 16, 2009 3.400 3.500 3.360 3.380 692,498 -0.02(-0.59%)
Dec 15, 2009 3.400 3.450 3.380 3.400 119,594 -0.06(-1.73%)
Dec 14, 2009 3.470 3.500 3.420 3.460 239,158 +0.00(+0.00%)
Dec 11, 2009 3.390 3.490 3.290 3.460 336,124 +0.07(+2.06%)
Dec 10, 2009 3.540 3.540 3.359 3.390 370,328 +0.05(+1.50%)
Dec 09, 2009 3.230 3.360 3.220 3.340 213,834 +0.12(+3.73%)
Dec 08, 2009 3.090 3.250 3.090 3.220 134,568 +0.10(+3.21%)
Dec 07, 2009 3.250 3.300 3.050 3.120 249,016 -0.14(-4.29%)
Dec 04, 2009 3.270 3.330 3.250 3.260 127,191 -0.02(-0.61%)
Dec 03, 2009 3.420 3.420 3.240 3.280 231,205 -0.17(-4.93%)
Dec 02, 2009 3.490 3.520 3.350 3.450 382,534 -0.03(-0.86%)
Dec 01, 2009 3.450 3.520 3.400 3.480 198,037 +0.12(+3.57%)
Nov 30, 2009 3.670 3.680 3.340 3.360 423,890 -0.31(-8.45%)
Nov 27, 2009 3.550 3.710 3.520 3.670 104,304 +0.00(+0.00%)
Nov 25, 2009 3.710 3.760 3.650 3.670 175,019 -0.05(-1.34%)
Nov 24, 2009 3.770 3.790 3.680 3.720 180,932 -0.08(-2.11%)
Nov 23, 2009 3.750 3.830 3.750 3.800 287,898 +0.05(+1.33%)
Nov 20, 2009 3.650 3.780 3.650 3.750 204,046 +0.03(+0.81%)
Nov 19, 2009 3.650 3.760 3.540 3.720 275,919 +0.04(+1.09%)
Nov 18, 2009 3.750 3.890 3.680 3.680 296,706 -0.11(-2.90%)
Nov 17, 2009 3.690 3.810 3.690 3.790 493,387 +0.04(+1.07%)
Nov 16, 2009 3.540 3.780 3.540 3.750 259,163 +0.24(+6.84%)
Nov 13, 2009 3.420 3.550 3.380 3.510 153,636 +0.11(+3.24%)
Nov 12, 2009 3.300 3.450 3.300 3.400 568,286 +0.07(+2.10%)
Nov 11, 2009 3.240 3.380 3.200 3.330 197,642 +0.14(+4.39%)
Nov 10, 2009 3.430 3.430 3.120 3.190 332,661 -0.22(-6.45%)
Nov 09, 2009 3.370 3.430 3.269 3.410 179,482 +0.12(+3.65%)
Nov 06, 2009 3.620 3.620 3.100 3.290 852,862 -0.42(-11.32%)
Nov 05, 2009 3.700 3.710 3.590 3.710 229,617 +0.03(+0.82%)
Nov 04, 2009 3.690 3.750 3.680 3.680 241,854 +0.01(+0.27%)
Nov 03, 2009 3.630 3.680 3.630 3.670 117,874 -0.01(-0.27%)
Nov 02, 2009 3.800 3.830 3.610 3.680 169,183 -0.01(-0.27%)
Oct 30, 2009 3.650 3.710 3.520 3.690 182,279 +0.02(+0.54%)
Oct 29, 2009 3.590 3.710 3.581 3.670 149,100 +0.08(+2.23%)
Oct 28, 2009 3.740 3.795 3.590 3.590 235,889 -0.17(-4.52%)
Oct 27, 2009 3.720 3.850 3.710 3.760 159,184 +0.02(+0.53%)
Oct 26, 2009 3.790 3.830 3.650 3.740 231,347 -0.08(-2.09%)
Oct 23, 2009 3.890 3.910 3.802 3.820 229,113 -0.09(-2.30%)
Oct 22, 2009 3.880 3.920 3.680 3.910 451,546 +0.03(+0.77%)
Oct 21, 2009 4.000 4.000 3.880 3.880 184,343 -0.11(-2.76%)
Oct 20, 2009 4.000 4.090 3.950 3.990 475,246 -0.03(-0.75%)
Oct 19, 2009 4.100 4.100 4.020 4.020 450,770 -0.09(-2.19%)
Oct 16, 2009 4.070 4.150 4.030 4.110 110,493 +0.02(+0.49%)
Oct 15, 2009 4.120 4.200 4.030 4.090 176,797 -0.02(-0.49%)
Oct 14, 2009 4.090 4.230 4.090 4.110 116,855 +0.04(+0.86%)
Oct 13, 2009 4.250 4.260 4.050 4.075 186,151 -0.12(-2.98%)
Oct 12, 2009 4.270 4.340 4.200 4.200 73,348 -0.11(-2.55%)
Oct 09, 2009 4.340 4.340 4.260 4.310 146,210 -0.01(-0.23%)
Oct 08, 2009 4.300 4.350 4.230 4.320 208,522 +0.06(+1.41%)
Oct 07, 2009 4.300 4.400 4.250 4.260 345,070 -0.04(-0.93%)
Oct 06, 2009 4.110 4.310 4.080 4.300 235,907 +0.19(+4.62%)
Oct 05, 2009 4.110 4.200 4.040 4.110 213,277 +0.00(+0.00%)
Oct 02, 2009 4.000 4.140 3.910 4.110 263,643 +0.03(+0.74%)
Oct 01, 2009 3.990 4.150 3.960 4.080 190,156 +0.03(+0.74%)
Sep 30, 2009 4.050 4.160 3.950 4.050 158,868 +0.03(+0.75%)
Sep 29, 2009 4.100 4.200 4.000 4.020 241,098 -0.10(-2.43%)
Sep 28, 2009 3.770 4.180 3.770 4.120 513,281 +0.33(+8.71%)
Sep 25, 2009 3.800 3.920 3.790 3.790 129,891 -0.01(-0.26%)
Sep 24, 2009 3.990 4.000 3.680 3.800 208,860 -0.06(-1.55%)
Sep 23, 2009 3.990 4.010 3.830 3.860 189,536 -0.11(-2.77%)
Sep 22, 2009 3.800 3.970 3.800 3.970 141,984 +0.14(+3.66%)
Sep 21, 2009 3.970 4.010 3.780 3.830 218,971 -0.14(-3.53%)
Sep 18, 2009 3.940 4.010 3.840 3.970 590,425 +0.05(+1.28%)
Sep 17, 2009 3.870 3.950 3.870 3.920 149,689 +0.05(+1.29%)
Sep 16, 2009 3.800 3.870 3.800 3.870 120,417 +0.06(+1.57%)
Sep 15, 2009 3.780 3.820 3.620 3.810 136,639 -0.01(-0.26%)
Sep 14, 2009 3.730 3.820 3.720 3.820 72,819 +0.08(+2.14%)
Sep 11, 2009 3.790 3.840 3.720 3.740 119,712 -0.02(-0.53%)
Sep 10, 2009 3.760 3.780 3.680 3.760 212,116 +0.04(+1.08%)
Sep 09, 2009 3.720 3.800 3.680 3.720 270,606 +0.04(+1.09%)
Sep 08, 2009 3.700 3.760 3.600 3.680 243,549 +0.03(+0.82%)
Sep 04, 2009 3.550 3.690 3.510 3.650 142,197 +0.11(+3.11%)
Sep 03, 2009 3.510 3.670 3.450 3.540 106,069 +0.05(+1.43%)
Sep 02, 2009 3.500 3.540 3.450 3.490 153,420 -0.04(-1.13%)
Sep 01, 2009 3.520 3.780 3.460 3.530 606,347 -0.03(-0.84%)
Aug 31, 2009 3.500 3.660 3.480 3.560 296,005 +0.06(+1.71%)
Aug 28, 2009 3.730 3.740 3.481 3.500 277,661 -0.24(-6.42%)
Aug 27, 2009 3.790 3.820 3.510 3.740 216,525 -0.06(-1.58%)
Aug 26, 2009 3.720 3.800 3.490 3.800 424,062 +0.09(+2.43%)
Aug 25, 2009 3.840 3.900 3.650 3.710 347,909 -0.16(-4.13%)
Aug 24, 2009 3.600 3.900 3.600 3.870 685,891 +0.27(+7.50%)
Aug 21, 2009 3.560 3.640 3.450 3.600 350,335 +0.11(+3.15%)
Aug 20, 2009 3.500 3.540 3.400 3.490 147,599 +0.03(+0.87%)
Aug 19, 2009 3.500 3.540 3.400 3.460 392,072 -0.06(-1.70%)
Aug 18, 2009 3.310 3.620 3.270 3.520 607,462 +0.17(+5.07%)
Aug 17, 2009 3.320 3.450 2.951 3.350 1,090,061 +0.02(+0.60%)
Aug 14, 2009 3.250 3.500 3.120 3.330 696,375 +0.00(+0.00%)
Aug 13, 2009 3.280 3.550 3.210 3.330 519,194 +0.09(+2.78%)
Aug 12, 2009 3.170 3.250 3.070 3.240 261,416 +0.06(+1.89%)
Aug 11, 2009 3.260 3.330 3.070 3.180 418,804 -0.09(-2.75%)
Aug 10, 2009 3.150 3.310 3.000 3.270 442,067 +0.20(+6.51%)
Aug 07, 2009 3.040 3.070 2.820 3.070 1,365,361 +0.34(+12.46%)
Aug 06, 2009 2.950 2.950 2.630 2.730 363,145 -0.12(-4.21%)
Aug 05, 2009 2.700 2.900 2.700 2.850 486,848 +0.13(+4.78%)
Aug 04, 2009 2.330 2.820 2.310 2.720 709,604 +0.39(+16.74%)
Aug 03, 2009 2.330 2.520 2.260 2.330 143,615 +0.07(+3.10%)
Jul 31, 2009 2.250 2.320 2.010 2.260 152,557 +0.04(+1.80%)
Jul 30, 2009 2.240 2.242 2.210 2.220 139,893 -0.02(-0.89%)
Jul 29, 2009 2.240 2.240 2.200 2.240 59,669 +0.00(+0.00%)
Jul 28, 2009 2.220 2.240 2.190 2.240 92,148 +0.00(+0.00%)
Jul 27, 2009 2.222 2.250 2.210 2.240 87,384 +0.00(+0.00%)
Jul 24, 2009 2.200 2.240 2.190 2.240 146,841 +0.00(+0.00%)
Jul 23, 2009 2.240 2.240 2.210 2.240 386,040 +0.00(+0.00%)
Jul 22, 2009 2.230 2.250 2.210 2.240 210,278 +0.00(+0.00%)
Jul 21, 2009 2.240 2.260 2.180 2.240 282,473 -0.02(-0.88%)
Jul 20, 2009 2.230 2.260 2.200 2.260 489,819 +0.01(+0.44%)
Jul 17, 2009 2.230 2.250 2.190 2.250 184,584 -0.01(-0.44%)
Jul 16, 2009 2.250 2.270 2.200 2.260 128,434 +0.01(+0.44%)
Jul 15, 2009 2.240 2.290 2.200 2.250 201,914 +0.08(+3.69%)
Jul 14, 2009 2.110 2.220 2.110 2.170 91,711 +0.06(+2.84%)
Jul 13, 2009 2.030 2.150 2.020 2.110 96,224 +0.06(+2.93%)
Jul 10, 2009 2.000 2.128 2.000 2.050 209,432 -0.03(-1.44%)
Jul 09, 2009 2.220 2.230 2.070 2.080 565,589 -0.12(-5.45%)
Jul 08, 2009 2.130 2.240 2.130 2.200 190,124 +0.04(+1.85%)
Jul 07, 2009 2.250 2.250 2.160 2.160 103,578 -0.09(-4.00%)
Jul 06, 2009 2.320 2.320 2.240 2.250 104,002 -0.11(-4.66%)
Jul 02, 2009 2.390 2.420 2.220 2.360 150,298 -0.10(-4.07%)
Jul 01, 2009 2.410 2.460 2.310 2.460 83,167 +0.07(+2.93%)
Jun 30, 2009 2.420 2.430 2.260 2.390 432,829 -0.03(-1.24%)
Jun 29, 2009 2.500 2.500 2.360 2.420 201,384 -0.03(-1.22%)
Jun 26, 2009 2.390 2.460 2.330 2.450 172,972 +0.09(+3.81%)
Jun 25, 2009 2.280 2.450 2.110 2.360 367,581 +0.05(+2.16%)
Jun 24, 2009 2.180 2.340 2.130 2.310 227,310 +0.14(+6.45%)
Jun 23, 2009 2.300 2.390 2.170 2.170 244,451 -0.13(-5.65%)
Jun 22, 2009 2.150 2.340 2.130 2.300 415,128 +0.13(+5.99%)
Jun 19, 2009 2.030 2.200 2.000 2.170 320,136 +0.12(+5.85%)
Jun 18, 2009 1.980 2.080 1.970 2.050 341,001 +0.07(+3.54%)
Jun 17, 2009 1.970 2.030 1.800 1.980 533,697 -0.02(-1.00%)
Jun 16, 2009 2.030 2.035 1.970 2.000 492,381 -0.03(-1.48%)
Jun 15, 2009 2.130 2.130 1.980 2.030 220,527 -0.11(-5.14%)
Jun 12, 2009 2.130 2.140 2.020 2.140 221,483 +0.04(+1.90%)
Jun 11, 2009 2.150 2.180 2.070 2.100 248,486 -0.05(-2.33%)
Jun 10, 2009 2.250 2.250 2.090 2.150 413,847 -0.09(-4.02%)
Jun 09, 2009 2.230 2.270 2.170 2.240 303,209 +0.07(+3.23%)
Jun 08, 2009 2.060 2.230 1.970 2.170 409,892 +0.13(+6.37%)
Jun 05, 2009 2.100 2.120 1.960 2.040 317,781 +0.00(+0.00%)
Jun 04, 2009 1.910 2.050 1.860 2.040 478,636 +0.18(+9.68%)
Jun 03, 2009 1.860 1.880 1.790 1.860 228,934 +0.03(+1.64%)
Jun 02, 2009 1.910 1.930 1.810 1.830 400,077 -0.04(-2.14%)
Jun 01, 2009 1.800 1.950 1.770 1.870 736,025 +0.10(+5.65%)
May 29, 2009 1.750 1.830 1.650 1.770 600,529 +0.05(+2.91%)
May 28, 2009 1.670 1.750 1.650 1.720 350,527 +0.05(+2.99%)
May 27, 2009 1.720 1.800 1.650 1.670 1,035,774 +0.02(+1.21%)
May 26, 2009 1.520 1.720 1.460 1.650 2,355,604 +0.16(+10.73%)
May 22, 2009 1.490 1.550 1.490 1.490 1,397,393 +0.01(+0.68%)
May 21, 2009 1.500 1.500 1.470 1.480 165,706 +0.00(+0.00%)
May 20, 2009 1.520 1.540 1.460 1.480 324,645 -0.02(-1.33%)
May 19, 2009 1.500 1.550 1.460 1.500 391,425 +0.03(+2.03%)
May 18, 2009 1.500 1.560 1.450 1.470 152,296 -0.02(-1.34%)
May 15, 2009 1.630 1.630 1.490 1.490 296,739 -0.09(-5.70%)
May 14, 2009 1.690 1.710 1.570 1.580 484,408 -0.06(-3.66%)
May 13, 2009 1.750 1.770 1.620 1.640 250,135 -0.12(-6.82%)
May 12, 2009 1.830 1.870 1.690 1.760 582,317 -0.10(-5.38%)
May 11, 2009 1.940 1.940 1.820 1.860 207,853 -0.03(-1.59%)
May 08, 2009 1.850 1.950 1.780 1.890 471,098 -0.05(-2.58%)
May 07, 2009 1.900 1.950 1.850 1.940 287,566 +0.02(+1.04%)
May 06, 2009 2.030 2.080 1.900 1.920 312,838 -0.07(-3.27%)
May 05, 2009 1.910 2.040 1.790 1.985 315,391 +0.11(+5.59%)
May 04, 2009 1.780 1.970 1.770 1.880 388,374 +0.15(+8.67%)
May 01, 2009 1.800 1.830 1.700 1.730 137,390 -0.07(-3.89%)
Apr 30, 2009 1.670 1.820 1.670 1.800 229,186 +0.12(+7.14%)
Apr 29, 2009 1.750 1.790 1.660 1.680 64,130 +0.03(+1.82%)
Apr 28, 2009 1.590 1.672 1.560 1.650 79,486 +0.08(+5.10%)
Apr 27, 2009 1.650 1.690 1.570 1.570 350,498 -0.08(-4.85%)
Apr 24, 2009 1.680 1.715 1.620 1.650 179,014 +0.00(+0.00%)
Apr 23, 2009 1.670 1.800 1.610 1.650 211,418 -0.05(-2.94%)
Apr 22, 2009 1.600 1.740 1.560 1.700 293,855 +0.12(+7.59%)
Apr 21, 2009 1.460 1.580 1.410 1.580 212,655 +0.12(+8.22%)
Apr 20, 2009 1.490 1.520 1.410 1.460 234,139 +0.00(+0.00%)
Apr 17, 2009 1.460 1.480 1.400 1.460 249,037 -0.01(-0.68%)
Apr 16, 2009 1.540 1.560 1.400 1.470 259,092 -0.10(-6.37%)
Apr 15, 2009 1.650 1.680 1.500 1.570 141,106 -0.12(-7.10%)
Apr 14, 2009 1.680 1.800 1.660 1.690 149,900 -0.06(-3.43%)
Apr 13, 2009 1.750 1.800 1.740 1.750 130,839 +0.00(+0.00%)
Apr 09, 2009 1.700 1.770 1.700 1.750 217,955 +0.08(+4.79%)
Apr 08, 2009 1.710 1.710 1.570 1.670 146,294 -0.04(-2.34%)
Apr 07, 2009 1.730 1.740 1.650 1.710 178,691 -0.02(-1.16%)
Apr 06, 2009 1.710 1.760 1.700 1.730 107,588 -0.03(-1.70%)
Apr 03, 2009 1.780 1.780 1.720 1.760 157,565 -0.01(-0.56%)
Apr 02, 2009 1.780 1.800 1.740 1.770 279,065 -0.01(-0.56%)
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.