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

Eldorado Gold Corporation (TSX: ELD )

22.04 +1.23 (+5.91%)
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 (%)
Aug 31, 2009 11.38 11.49 11.19 11.30 2,641,643 -0.24(-2.08%)
Aug 28, 2009 11.78 11.80 11.42 11.54 4,183,742 -0.18(-1.54%)
Aug 27, 2009 11.51 11.85 11.36 11.72 3,914,054 +0.34(+2.99%)
Aug 26, 2009 11.64 11.70 11.21 11.38 6,734,779 -0.58(-4.85%)
Aug 25, 2009 11.86 12.07 11.80 11.96 2,229,426 +0.31(+2.66%)
Aug 24, 2009 11.88 12.10 11.65 11.65 1,405,833 -0.23(-1.94%)
Aug 21, 2009 11.86 12.12 11.73 11.88 1,455,421 +0.24(+2.06%)
Aug 20, 2009 11.60 11.72 11.51 11.64 921,534 +0.06(+0.52%)
Aug 19, 2009 11.44 11.75 11.31 11.58 1,806,583 +0.00(+0.00%)
Aug 18, 2009 11.47 11.68 11.42 11.58 1,250,702 +0.26(+2.30%)
Aug 17, 2009 11.56 11.61 11.20 11.32 1,966,758 -0.72(-5.98%)
Aug 14, 2009 12.22 12.29 11.83 12.04 2,422,924 -0.20(-1.63%)
Aug 13, 2009 11.66 12.37 11.65 12.24 5,105,669 +0.98(+8.70%)
Aug 12, 2009 11.46 11.63 11.16 11.26 1,781,815 -0.28(-2.43%)
Aug 11, 2009 11.36 11.69 11.36 11.54 2,507,401 +0.06(+0.52%)
Aug 10, 2009 11.30 11.64 11.23 11.48 2,515,996 -0.08(-0.69%)
Aug 07, 2009 11.77 11.79 11.45 11.56 3,262,776 -0.22(-1.87%)
Aug 06, 2009 11.42 11.78 11.34 11.78 17,550,580 +0.41(+3.61%)
Aug 05, 2009 11.20 11.49 11.10 11.37 2,731,549 +0.17(+1.52%)
Aug 04, 2009 10.92 11.45 10.85 11.20 3,186,233 +0.37(+3.42%)
Jul 31, 2009 10.18 10.83 10.18 10.83 3,879,595 +0.60(+5.87%)
Jul 30, 2009 10.22 10.31 10.13 10.23 2,265,868 +0.15(+1.49%)
Jul 29, 2009 9.900 10.28 9.900 10.08 3,200,306 +0.08(+0.80%)
Jul 28, 2009 10.04 10.07 9.830 10.00 2,293,541 -0.23(-2.25%)
Jul 27, 2009 10.20 10.29 10.09 10.23 2,589,037 +0.25(+2.51%)
Jul 24, 2009 10.25 10.25 9.820 9.980 2,335,988 -0.21(-2.06%)
Jul 23, 2009 10.26 10.34 10.04 10.19 3,444,668 -0.14(-1.36%)
Jul 22, 2009 10.49 10.59 10.33 10.33 1,745,115 -0.36(-3.37%)
Jul 21, 2009 10.51 10.75 10.44 10.69 2,174,069 +0.14(+1.33%)
Jul 20, 2009 10.54 10.61 10.33 10.55 1,621,290 +0.27(+2.63%)
Jul 17, 2009 10.37 10.40 10.22 10.28 1,182,781 -0.07(-0.68%)
Jul 16, 2009 10.10 10.40 9.970 10.35 1,281,144 +0.20(+1.97%)
Jul 15, 2009 10.26 10.30 10.06 10.15 1,727,927 +0.21(+2.11%)
Jul 14, 2009 9.800 9.950 9.580 9.940 3,061,049 +0.32(+3.33%)
Jul 13, 2009 9.500 9.680 9.330 9.620 2,213,657 +0.02(+0.21%)
Jul 10, 2009 9.390 9.670 9.260 9.600 1,615,161 +0.07(+0.73%)
Jul 09, 2009 9.900 10.04 9.490 9.530 2,632,585 -0.08(-0.83%)
Jul 08, 2009 10.12 10.16 9.470 9.610 3,306,720 -0.63(-6.15%)
Jul 07, 2009 10.20 10.45 10.06 10.24 1,753,043 +0.16(+1.59%)
Jul 06, 2009 10.36 10.40 10.01 10.08 1,385,509 -0.70(-6.49%)
Jul 03, 2009 10.76 10.79 10.58 10.78 177,441 +0.12(+1.13%)
Jul 02, 2009 10.41 10.84 10.21 10.66 1,699,257 +0.18(+1.72%)
Jun 30, 2009 10.80 10.96 10.37 10.48 1,668,017 -0.40(-3.68%)
Jun 29, 2009 10.88 11.10 10.80 10.88 2,466,210 +0.08(+0.74%)
Jun 26, 2009 10.85 11.00 10.66 10.80 3,363,172 -0.07(-0.64%)
Jun 25, 2009 9.960 10.87 10.15 10.87 5,073,137 +1.10(+11.26%)
Jun 24, 2009 9.550 9.890 9.380 9.770 3,982,843 +0.46(+4.94%)
Jun 23, 2009 8.950 9.390 8.830 9.310 2,818,210 +0.45(+5.08%)
Jun 22, 2009 9.250 9.280 8.860 8.860 2,779,781 -0.74(-7.71%)
Jun 19, 2009 9.150 9.670 9.130 9.600 4,164,358 +0.55(+6.08%)
Jun 18, 2009 9.810 9.810 9.050 9.050 3,180,494 -0.82(-8.31%)
Jun 17, 2009 9.750 9.940 9.490 9.870 1,811,254 +0.13(+1.33%)
Jun 16, 2009 9.640 9.770 9.450 9.740 1,717,757 +0.35(+3.73%)
Jun 15, 2009 9.720 9.860 9.310 9.390 1,683,297 -0.40(-4.09%)
Jun 12, 2009 9.890 10.09 9.750 9.790 1,988,305 -0.36(-3.55%)
Jun 11, 2009 10.01 10.33 9.880 10.15 1,846,117 +0.05(+0.50%)
Jun 10, 2009 10.30 10.41 10.01 10.10 1,972,550 -0.05(-0.49%)
Jun 09, 2009 10.36 10.48 10.09 10.15 1,240,933 -0.09(-0.88%)
Jun 08, 2009 10.11 10.29 9.990 10.24 1,633,717 -0.07(-0.68%)
Jun 05, 2009 10.18 10.45 10.00 10.31 2,129,604 -0.24(-2.27%)
Jun 04, 2009 10.67 10.72 10.38 10.55 2,186,921 +0.14(+1.34%)
Jun 03, 2009 10.88 10.88 10.23 10.41 2,477,290 -0.57(-5.19%)
Jun 02, 2009 10.59 11.01 10.54 10.98 3,224,944 +0.56(+5.37%)
Jun 01, 2009 10.93 11.22 10.42 10.42 3,727,214 -0.40(-3.70%)
May 29, 2009 11.25 11.44 10.82 10.82 3,704,840 -0.07(-0.64%)
May 28, 2009 10.30 10.89 10.27 10.89 4,600,644 +0.71(+6.97%)
May 27, 2009 10.41 10.47 10.11 10.18 2,867,376 -0.16(-1.55%)
May 26, 2009 10.34 10.59 10.10 10.34 2,123,568 -0.16(-1.52%)
May 25, 2009 10.53 10.60 10.44 10.50 1,181,170 -0.09(-0.85%)
May 22, 2009 10.56 10.95 10.51 10.59 2,788,640 +0.21(+2.02%)
May 21, 2009 10.48 10.56 10.02 10.38 3,181,089 -0.12(-1.14%)
May 20, 2009 9.780 10.50 9.760 10.50 4,674,112 +0.85(+8.81%)
May 19, 2009 9.740 9.810 9.580 9.650 2,670,251 +0.06(+0.63%)
May 17, 2009 9.700 9.890 9.590 9.590 214,372 +0.01(+0.10%)
May 15, 2009 9.700 9.890 9.540 9.580 1,565,866 -0.09(-0.93%)
May 14, 2009 9.650 9.890 9.310 9.670 4,631,012 +0.02(+0.21%)
May 13, 2009 9.750 9.970 9.530 9.650 4,120,740 -0.16(-1.63%)
May 12, 2009 9.700 10.21 9.590 9.810 5,709,695 +0.37(+3.92%)
May 11, 2009 9.650 9.720 9.290 9.440 2,029,860 -0.31(-3.18%)
May 08, 2009 9.800 9.950 9.610 9.750 3,440,913 -0.30(-2.99%)
May 07, 2009 10.42 10.50 9.940 10.05 2,411,468 -0.20(-1.95%)
May 06, 2009 10.12 10.27 10.03 10.25 2,022,183 +0.40(+4.06%)
May 05, 2009 10.28 10.35 9.780 9.850 2,171,116 -0.29(-2.86%)
May 04, 2009 9.700 10.14 9.940 10.14 2,078,840 +0.59(+6.18%)
May 01, 2009 9.450 9.720 9.440 9.550 1,683,886 +0.07(+0.74%)
Apr 30, 2009 9.760 9.950 9.420 9.480 3,062,659 -0.47(-4.72%)
Apr 29, 2009 10.20 10.28 9.910 9.950 2,481,216 -0.18(-1.78%)
Apr 28, 2009 9.940 10.13 9.780 10.13 3,130,029 -0.09(-0.88%)
Apr 27, 2009 9.900 10.26 9.860 10.22 2,463,161 +0.20(+2.00%)
Apr 24, 2009 9.610 10.09 9.590 10.02 2,692,162 +0.50(+5.25%)
Apr 23, 2009 9.170 9.860 9.170 9.520 2,808,161 +0.36(+3.93%)
Apr 22, 2009 9.210 9.540 9.130 9.160 3,119,601 +0.16(+1.78%)
Apr 21, 2009 9.740 9.820 8.860 9.000 4,371,462 -0.40(-4.26%)
Apr 20, 2009 9.100 9.520 9.030 9.400 2,866,145 +0.72(+8.29%)
Apr 17, 2009 9.000 9.090 8.680 8.680 3,669,121 -0.42(-4.62%)
Apr 16, 2009 9.380 9.400 9.020 9.100 2,329,369 -0.42(-4.41%)
Apr 15, 2009 9.400 9.680 9.400 9.520 3,112,682 +0.20(+2.15%)
Apr 14, 2009 9.550 9.550 9.190 9.320 2,926,157 -0.24(-2.51%)
Apr 13, 2009 9.600 9.850 9.490 9.560 2,103,664 +0.37(+4.03%)
Apr 09, 2009 9.620 11.53 9.190 9.190 3,126,554 -0.51(-5.26%)
Apr 08, 2009 9.630 11.53 9.470 9.700 3,041,673 +0.23(+2.43%)
Apr 07, 2009 9.750 10.00 9.470 9.470 3,100,980 -0.09(-0.94%)
Apr 06, 2009 9.800 10.00 9.560 9.560 5,087,648 -0.44(-4.40%)
Apr 03, 2009 11.10 11.53 10.00 10.00 4,673,657 -0.95(-8.68%)
Apr 02, 2009 11.10 11.53 10.95 10.95 4,219,153 -0.58(-5.03%)
Apr 01, 2009 11.53 11.53 11.40 11.53 3,078,014 +0.13(+1.14%)
Mar 31, 2009 11.28 11.40 11.10 11.40 3,581,008 +0.30(+2.70%)
Mar 30, 2009 11.19 11.31 10.85 11.10 2,831,111 -0.21(-1.86%)
Mar 26, 2009 11.60 11.31 11.24 11.31 3,887,914 +0.07(+0.62%)
Mar 25, 2009 10.94 11.24 10.85 11.24 4,088,848 +0.39(+3.59%)
Mar 24, 2009 10.35 10.85 10.46 10.85 3,682,577 +0.39(+3.73%)
Mar 23, 2009 10.14 10.46 10.41 10.46 2,588,015 +0.26(+2.55%)
Mar 20, 2009 10.20 10.84 10.20 10.20 4,966,074 -0.64(-5.90%)
Mar 19, 2009 10.35 10.84 10.13 10.84 4,436,808 +0.71(+7.01%)
Mar 18, 2009 8.810 10.13 9.090 10.13 3,758,492 +1.04(+11.44%)
Mar 17, 2009 9.420 9.480 9.080 9.090 2,354,711 -0.39(-4.11%)
Mar 16, 2009 9.520 9.870 9.410 9.480 1,627,377 -0.29(-2.97%)
Mar 13, 2009 9.830 9.960 9.500 9.770 1,237,750 +0.09(+0.93%)
Mar 12, 2009 9.450 9.680 9.370 9.680 2,586,907 +0.42(+4.54%)
Mar 11, 2009 9.310 9.620 9.050 9.260 4,946,322 +0.04(+0.43%)
Mar 10, 2009 10.44 10.44 9.130 9.220 3,740,070 -1.30(-12.36%)
Mar 09, 2009 10.70 10.78 10.36 10.52 2,355,817 -0.18(-1.68%)
Mar 06, 2009 11.24 11.26 10.68 10.70 3,165,951 -0.39(-3.52%)
Mar 05, 2009 10.64 11.26 10.50 11.09 5,537,601 +0.74(+7.15%)
Mar 04, 2009 10.69 10.92 10.25 10.35 3,662,641 +0.16(+1.57%)
Mar 02, 2009 10.75 10.80 10.01 10.19 4,074,455 -0.54(-5.03%)
Feb 27, 2009 10.80 10.89 10.16 10.73 3,720,956 +0.34(+3.27%)
Feb 26, 2009 9.870 10.64 9.750 10.39 3,855,910 +0.51(+5.16%)
Feb 25, 2009 10.44 10.65 9.830 9.880 4,749,329 -0.36(-3.52%)
Feb 24, 2009 10.35 10.75 10.21 10.24 9,817,955 -1.34(-11.57%)
Feb 23, 2009 10.85 11.90 10.83 11.58 3,641,251 +0.32(+2.84%)
Feb 20, 2009 11.31 11.35 10.90 11.26 4,210,060 +0.52(+4.84%)
Feb 19, 2009 10.75 11.05 10.64 10.74 11,761,993 -0.26(-2.36%)
Feb 18, 2009 11.20 11.24 10.58 11.00 6,129,343 -0.17(-1.52%)
Feb 17, 2009 10.94 11.41 10.83 11.17 3,799,765 +0.72(+6.89%)
Feb 13, 2009 10.55 10.63 10.35 10.45 2,259,700 -0.34(-3.15%)
Feb 12, 2009 10.55 10.80 10.45 10.79 3,406,824 +0.23(+2.18%)
Feb 11, 2009 10.16 10.71 10.15 10.56 3,599,672 +0.54(+5.39%)
Feb 10, 2009 10.05 10.30 9.910 10.02 4,615,683 +0.22(+2.24%)
Feb 09, 2009 9.900 10.00 9.770 9.800 3,618,597 -0.22(-2.20%)
Feb 06, 2009 9.770 10.18 9.700 10.02 3,212,651 +0.22(+2.24%)
Feb 05, 2009 10.00 10.07 9.600 9.800 3,636,487 +0.00(+0.00%)
Feb 04, 2009 9.750 9.970 9.640 9.800 3,002,149 +0.22(+2.30%)
Feb 03, 2009 9.640 9.790 9.460 9.580 4,844,549 +0.05(+0.52%)
Feb 02, 2009 9.200 9.620 9.060 9.530 2,760,662 -0.07(-0.73%)
Jan 30, 2009 9.700 9.900 9.340 9.600 5,004,664 +0.28(+3.00%)
Jan 29, 2009 8.600 9.490 8.510 9.320 5,097,977 +0.42(+4.72%)
Jan 28, 2009 9.500 9.530 8.860 8.900 7,796,454 -0.56(-5.92%)
Jan 27, 2009 9.530 9.740 9.450 9.460 6,784,853 -0.36(-3.67%)
Jan 26, 2009 9.950 10.34 9.650 9.820 6,238,394 -0.03(-0.30%)
Jan 23, 2009 9.170 9.880 8.940 9.850 8,040,190 +0.95(+10.67%)
Jan 22, 2009 9.140 9.360 8.890 8.900 3,759,565 -0.35(-3.78%)
Jan 21, 2009 9.400 9.600 9.110 9.250 3,911,596 -0.20(-2.12%)
Jan 20, 2009 9.150 9.560 9.120 9.450 5,753,802 +0.50(+5.59%)
Jan 19, 2009 8.910 9.100 8.820 8.950 697,741 -0.27(-2.93%)
Jan 16, 2009 8.800 9.250 8.420 9.220 6,632,952 +0.72(+8.47%)
Jan 15, 2009 8.790 8.800 8.130 8.500 5,467,825 -0.07(-0.82%)
Jan 14, 2009 8.720 9.140 8.570 8.570 2,942,635 -0.35(-3.92%)
Jan 13, 2009 8.650 9.080 8.550 8.920 2,870,499 +0.33(+3.84%)
Jan 12, 2009 8.760 8.840 8.420 8.590 3,905,286 -0.66(-7.14%)
Jan 09, 2009 8.930 9.550 8.730 9.250 4,454,705 +0.26(+2.89%)
Jan 08, 2009 8.370 9.020 8.370 8.990 2,341,990 +0.82(+10.04%)
Jan 07, 2009 8.750 8.800 8.070 8.170 2,105,311 -0.66(-7.47%)
Jan 06, 2009 8.410 8.850 8.160 8.830 3,689,222 +0.43(+5.12%)
Jan 05, 2009 8.600 8.680 8.300 8.400 2,858,117 -0.70(-7.69%)
Jan 02, 2009 9.580 9.830 8.980 9.100 2,048,292 -0.55(-5.70%)
Jan 01, 2009 9.370 9.690 9.160 9.650 0 +0.00(+0.00%)
Dec 31, 2008 9.370 9.690 9.160 9.650 3,715,393 +0.27(+2.88%)
Dec 30, 2008 9.550 9.700 9.230 9.380 1,331,046 -0.27(-2.80%)
Dec 29, 2008 8.960 9.650 8.800 9.650 2,916,699 +1.25(+14.88%)
Dec 24, 2008 8.500 8.670 8.150 8.400 5,602,948 -0.10(-1.18%)
Dec 23, 2008 8.270 8.600 8.150 8.500 2,041,900 +0.31(+3.79%)
Dec 22, 2008 8.500 8.800 8.020 8.190 2,068,561 -0.30(-3.53%)
Dec 19, 2008 7.940 8.790 7.670 8.490 4,156,748 +0.53(+6.66%)
Dec 18, 2008 8.440 8.850 7.790 7.960 7,653,061 -1.44(-15.32%)
Dec 17, 2008 9.020 9.400 8.940 9.400 300,390 +0.42(+4.68%)
Dec 16, 2008 8.350 8.980 7.930 8.980 4,860,231 +0.80(+9.78%)
Dec 15, 2008 8.100 8.590 8.080 8.180 4,824,292 +0.18(+2.25%)
Dec 12, 2008 7.080 8.090 6.500 8.000 3,452,103 +0.71(+9.74%)
Dec 11, 2008 7.930 8.190 7.100 7.290 5,603,378 -0.51(-6.54%)
Dec 10, 2008 7.050 7.920 7.050 7.800 7,626,432 +0.91(+13.21%)
Dec 09, 2008 6.200 7.000 6.110 6.890 6,294,226 +0.63(+10.06%)
Dec 08, 2008 6.600 6.640 6.130 6.260 2,318,453 +0.06(+0.97%)
Dec 05, 2008 5.900 6.200 5.470 6.200 3,036,309 +0.20(+3.33%)
Dec 04, 2008 6.220 6.640 5.890 6.000 3,208,985 -0.46(-7.12%)
Dec 03, 2008 6.150 6.520 6.000 6.460 2,345,424 +0.16(+2.54%)
Dec 02, 2008 6.250 6.400 6.160 6.300 2,919,881 +0.34(+5.70%)
Dec 01, 2008 7.000 7.000 5.850 5.960 3,422,440 -1.53(-20.43%)
Nov 28, 2008 7.350 7.490 6.840 7.490 1,751,798 +0.21(+2.88%)
Nov 27, 2008 6.880 7.280 6.820 7.280 997,377 +0.40(+5.81%)
Nov 26, 2008 6.590 6.900 6.500 6.880 1,998,741 +0.25(+3.77%)
Nov 25, 2008 6.500 6.720 6.120 6.630 2,804,352 +0.29(+4.57%)
Nov 24, 2008 6.410 6.950 6.340 6.340 3,607,978 +0.04(+0.63%)
Nov 21, 2008 5.980 6.400 5.800 6.300 6,069,062 +0.88(+16.24%)
Nov 20, 2008 5.500 5.790 5.020 5.420 1,947,474 +0.02(+0.37%)
Nov 19, 2008 5.740 6.000 5.300 5.400 2,892,244 -0.15(-2.70%)
Nov 18, 2008 5.650 5.850 5.390 5.550 1,542,152 -0.03(-0.54%)
Nov 17, 2008 5.390 5.900 5.300 5.580 3,253,691 +0.23(+4.30%)
Nov 14, 2008 5.910 6.060 5.010 5.350 2,807,316 +0.05(+0.94%)
Nov 13, 2008 5.180 5.390 4.550 5.300 2,486,332 +0.31(+6.21%)
Nov 12, 2008 5.310 5.340 4.990 4.990 3,094,082 -0.43(-7.93%)
Nov 11, 2008 6.040 6.090 5.380 5.420 3,727,127 -0.88(-13.97%)
Nov 10, 2008 6.300 6.480 6.000 6.300 2,147,978 +0.42(+7.14%)
Nov 07, 2008 5.540 5.880 5.420 5.880 2,171,078 +0.42(+7.69%)
Nov 06, 2008 6.150 6.300 5.300 5.460 7,109,377 -0.51(-8.54%)
Nov 05, 2008 5.850 6.460 5.580 5.970 3,296,995 -0.03(-0.50%)
Nov 04, 2008 5.230 6.000 5.200 6.000 2,239,131 +1.12(+22.95%)
Nov 03, 2008 4.970 5.300 4.880 4.880 2,455,839 -0.10(-2.01%)
Oct 31, 2008 5.170 5.350 4.980 4.980 2,256,639 -0.31(-5.86%)
Oct 30, 2008 5.700 5.750 4.890 5.290 4,731,392 -0.29(-5.20%)
Oct 29, 2008 4.580 5.580 4.450 5.580 3,792,669 +1.23(+28.28%)
Oct 28, 2008 3.900 4.450 3.740 4.350 2,077,845 +0.84(+23.93%)
Oct 27, 2008 4.160 4.270 3.510 3.510 2,244,893 -0.66(-15.83%)
Oct 24, 2008 3.460 4.190 3.450 4.170 2,123,068 +0.27(+6.92%)
Oct 23, 2008 3.450 4.210 3.440 3.900 2,518,855 +0.22(+5.98%)
Oct 22, 2008 4.300 4.370 3.680 3.680 2,248,194 -0.64(-14.81%)
Oct 21, 2008 4.450 4.590 4.150 4.320 2,344,181 -0.44(-9.24%)
Oct 20, 2008 4.550 4.760 4.340 4.760 2,765,224 +0.28(+6.25%)
Oct 17, 2008 4.070 4.490 3.970 4.480 2,635,236 -0.09(-1.97%)
Oct 16, 2008 5.220 5.450 4.500 4.570 2,412,003 -0.73(-13.77%)
Oct 15, 2008 5.390 5.650 5.220 5.300 1,672,113 -0.14(-2.57%)
Oct 14, 2008 5.440 5.730 4.970 5.440 1,482,531 +0.47(+9.46%)
Oct 10, 2008 6.660 6.740 4.750 4.970 2,496,645 -1.56(-23.89%)
Oct 09, 2008 6.700 6.830 6.280 6.530 1,554,650 +0.01(+0.15%)
Oct 08, 2008 5.980 6.820 5.900 6.520 2,028,518 +0.72(+12.41%)
Oct 07, 2008 5.750 6.010 5.580 5.800 1,983,690 +0.10(+1.75%)
Oct 06, 2008 6.050 6.240 5.330 5.700 2,326,303 -0.17(-2.90%)
Oct 03, 2008 5.600 6.280 5.530 5.870 2,294,169 +0.20(+3.53%)
Oct 02, 2008 6.570 6.570 5.670 5.670 2,347,599 -1.03(-15.37%)
Oct 01, 2008 6.600 7.050 6.570 6.700 3,566,479 +0.06(+0.90%)
Sep 30, 2008 7.000 7.060 6.610 6.640 2,095,255 -0.15(-2.21%)
Sep 29, 2008 6.880 7.180 6.620 6.790 1,737,241 -0.16(-2.30%)
Sep 26, 2008 7.420 7.670 6.950 6.950 1,598,340 -0.41(-5.57%)
Sep 25, 2008 7.570 7.740 7.360 7.360 3,156,828 -0.38(-4.91%)
Sep 24, 2008 7.800 7.870 7.560 7.740 1,210,861 +0.05(+0.65%)
Sep 23, 2008 7.980 7.980 7.580 7.690 1,737,274 -0.31(-3.87%)
Sep 22, 2008 7.380 8.000 7.360 8.000 4,093,402 +0.67(+9.14%)
Sep 19, 2008 7.310 7.430 6.920 7.330 5,459,582 -0.31(-4.06%)
Sep 18, 2008 7.950 8.130 7.330 7.640 4,104,443 +0.01(+0.13%)
Sep 17, 2008 6.680 7.730 6.640 7.630 3,603,210 +1.06(+16.13%)
Sep 16, 2008 6.220 6.690 6.050 6.570 2,115,981 +0.25(+3.96%)
Sep 15, 2008 6.610 7.000 6.320 6.320 3,340,617 -0.25(-3.81%)
Sep 12, 2008 6.510 6.710 6.300 6.570 3,831,869 +0.39(+6.31%)
Sep 11, 2008 6.130 6.410 5.850 6.180 2,531,140 -0.12(-1.90%)
Sep 10, 2008 5.950 6.360 5.860 6.300 3,838,680 +0.49(+8.43%)
Sep 09, 2008 6.010 6.290 5.790 5.810 3,221,982 -0.47(-7.48%)
Sep 08, 2008 7.080 7.180 6.280 6.280 2,962,721 -0.60(-8.72%)
Sep 05, 2008 7.230 7.260 6.690 6.880 3,346,940 -0.12(-1.71%)
Sep 04, 2008 7.550 7.620 6.980 7.000 2,449,835 -0.50(-6.67%)
Sep 03, 2008 8.200 8.300 7.390 7.500 3,782,891 -0.74(-8.98%)
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.