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

Guyana Goldfield (TSX: GUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 4.660 4.930 4.630 4.930 280,743 +0.18(+3.79%)
Apr 29, 2008 5.010 5.060 4.620 4.750 84,825 -0.28(-5.57%)
Apr 28, 2008 5.200 5.200 4.900 5.030 35,011 -0.07(-1.37%)
Apr 25, 2008 5.260 5.490 4.700 5.100 415,175 +0.10(+2.00%)
Apr 24, 2008 5.470 5.520 4.960 5.000 468,608 -0.59(-10.55%)
Apr 23, 2008 6.030 6.030 5.200 5.590 130,953 -0.48(-7.91%)
Apr 22, 2008 6.060 6.150 5.910 6.070 338,595 -0.06(-0.98%)
Apr 21, 2008 6.290 6.390 6.010 6.130 98,227 -0.07(-1.13%)
Apr 18, 2008 6.400 6.570 6.150 6.200 169,967 -0.22(-3.43%)
Apr 17, 2008 6.460 6.590 6.410 6.420 54,350 -0.20(-3.02%)
Apr 16, 2008 6.680 6.680 6.370 6.620 67,092 +0.20(+3.12%)
Apr 15, 2008 6.460 6.540 6.280 6.420 49,217 -0.03(-0.47%)
Apr 14, 2008 6.650 6.650 6.400 6.450 68,750 -0.20(-3.01%)
Apr 11, 2008 6.870 6.870 6.540 6.650 30,968 -0.12(-1.77%)
Apr 10, 2008 6.940 7.030 6.670 6.770 38,428 -0.28(-3.97%)
Apr 09, 2008 6.910 7.090 6.860 7.050 561,600 +0.10(+1.44%)
Apr 08, 2008 6.970 7.160 6.880 6.950 59,602 -0.25(-3.47%)
Apr 07, 2008 7.150 7.230 7.010 7.200 54,760 -0.05(-0.69%)
Apr 04, 2008 7.140 7.280 7.120 7.250 53,934 +0.24(+3.42%)
Apr 03, 2008 7.220 7.340 7.010 7.010 175,645 -0.29(-3.97%)
Apr 02, 2008 6.910 7.390 6.910 7.300 67,845 +0.35(+5.04%)
Apr 01, 2008 6.980 7.100 6.850 6.950 209,742 +0.02(+0.29%)
Mar 31, 2008 6.850 7.030 6.850 6.930 134,227 +0.13(+1.91%)
Mar 28, 2008 6.680 6.950 6.670 6.800 134,066 +0.00(+0.00%)
Mar 27, 2008 6.900 6.900 6.750 6.800 36,300 -0.15(-2.16%)
Mar 26, 2008 6.930 6.950 6.770 6.950 98,607 +0.03(+0.43%)
Mar 25, 2008 7.010 7.050 6.860 6.920 136,967 -0.04(-0.57%)
Mar 24, 2008 7.150 7.150 6.840 6.960 353,048 -0.03(-0.43%)
Mar 21, 2008 6.920 7.300 6.780 6.990 425,103 +0.00(+0.00%)
Mar 20, 2008 6.920 7.300 6.780 6.990 425,103 +0.16(+2.34%)
Mar 19, 2008 7.020 7.050 6.750 6.830 126,469 -0.18(-2.57%)
Mar 18, 2008 7.070 7.200 7.010 7.010 99,833 -0.19(-2.64%)
Mar 17, 2008 7.170 7.200 7.000 7.200 106,588 +0.00(+0.00%)
Mar 14, 2008 7.210 7.330 7.050 7.200 117,050 -0.05(-0.69%)
Mar 13, 2008 6.900 7.310 6.900 7.250 162,276 +0.37(+5.38%)
Mar 12, 2008 6.900 6.900 6.700 6.880 196,197 -0.03(-0.43%)
Mar 11, 2008 6.800 6.910 6.400 6.910 64,355 +0.22(+3.29%)
Mar 10, 2008 6.900 6.980 6.240 6.690 139,437 -0.29(-4.15%)
Mar 07, 2008 6.990 7.050 6.950 6.980 74,571 +0.03(+0.43%)
Mar 06, 2008 6.920 7.200 6.920 6.950 64,491 -0.17(-2.39%)
Mar 05, 2008 6.940 7.120 6.940 7.120 46,990 +0.12(+1.71%)
Mar 04, 2008 7.030 7.140 6.810 7.000 178,016 -0.13(-1.82%)
Mar 03, 2008 7.240 7.300 6.950 7.130 128,422 -0.07(-0.97%)
Feb 29, 2008 7.000 7.290 7.000 7.200 1,379,579 +0.10(+1.41%)
Feb 28, 2008 7.030 7.100 6.890 7.100 766,319 +0.00(+0.00%)
Feb 27, 2008 7.100 7.100 7.010 7.100 49,446 +0.00(+0.00%)
Feb 26, 2008 6.900 7.100 6.890 7.100 75,098 +0.10(+1.43%)
Feb 25, 2008 6.790 7.000 6.790 7.000 31,504 +0.10(+1.45%)
Feb 22, 2008 6.990 7.000 6.690 6.900 26,579 -0.07(-1.00%)
Feb 21, 2008 7.000 7.060 6.820 6.970 74,079 -0.03(-0.43%)
Feb 20, 2008 6.770 7.040 6.750 7.000 178,370 +0.12(+1.74%)
Feb 19, 2008 6.600 6.880 6.600 6.880 31,059 +0.38(+5.85%)
Feb 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.660 6.350 6.500 30,356 -0.05(-0.76%)
Feb 14, 2008 6.800 6.800 6.540 6.550 17,736 -0.22(-3.25%)
Feb 13, 2008 6.710 6.770 6.560 6.770 18,685 +0.08(+1.20%)
Feb 12, 2008 6.740 6.840 6.670 6.690 31,797 -0.08(-1.18%)
Feb 11, 2008 6.770 7.200 6.650 6.770 171,054 +0.10(+1.50%)
Feb 08, 2008 6.590 6.900 6.480 6.670 127,627 -0.02(-0.30%)
Feb 07, 2008 6.910 7.090 6.570 6.690 72,370 -0.20(-2.90%)
Feb 06, 2008 6.990 7.100 6.650 6.890 83,133 -0.01(-0.14%)
Feb 05, 2008 7.190 7.190 6.880 6.900 65,029 -0.30(-4.17%)
Feb 04, 2008 7.190 7.370 6.880 7.200 178,241 +0.00(+0.00%)
Feb 01, 2008 7.500 7.500 7.200 7.200 59,302 -0.26(-3.49%)
Jan 31, 2008 7.320 7.500 7.220 7.460 33,189 -0.03(-0.40%)
Jan 30, 2008 7.310 7.600 7.240 7.490 61,633 +0.25(+3.45%)
Jan 29, 2008 7.650 7.650 7.160 7.240 72,526 -0.41(-5.36%)
Jan 28, 2008 7.080 7.650 7.010 7.650 540,764 +0.51(+7.14%)
Jan 25, 2008 7.200 7.580 6.900 7.140 195,041 +0.04(+0.56%)
Jan 24, 2008 7.120 7.200 7.000 7.100 59,597 +0.18(+2.60%)
Jan 23, 2008 7.100 7.200 6.640 6.920 96,789 -0.28(-3.89%)
Jan 22, 2008 5.570 7.370 5.570 7.200 977,423 +0.85(+13.39%)
Jan 21, 2008 6.700 6.910 6.350 6.350 42,956 -0.60(-8.63%)
Jan 18, 2008 7.140 7.260 6.950 6.950 38,139 -0.09(-1.28%)
Jan 17, 2008 7.260 7.480 7.040 7.040 49,024 -0.17(-2.36%)
Jan 16, 2008 7.200 7.680 7.200 7.210 94,475 -0.34(-4.50%)
Jan 15, 2008 7.610 7.700 7.550 7.550 133,840 -0.17(-2.20%)
Jan 14, 2008 7.510 7.760 7.310 7.720 181,233 +0.37(+5.03%)
Jan 11, 2008 7.050 7.410 7.020 7.350 133,470 +0.20(+2.80%)
Jan 10, 2008 7.000 7.150 6.900 7.150 87,615 +0.05(+0.70%)
Jan 09, 2008 6.900 7.100 6.900 7.100 222,523 +0.10(+1.43%)
Jan 08, 2008 6.910 7.050 6.900 7.000 128,141 +0.17(+2.49%)
Jan 07, 2008 6.780 7.070 6.780 6.830 863,672 -0.22(-3.12%)
Jan 04, 2008 7.190 7.190 6.900 7.050 248,167 -0.15(-2.08%)
Jan 03, 2008 7.250 7.390 7.120 7.200 259,067 -0.15(-2.04%)
Jan 02, 2008 7.250 7.400 7.090 7.350 82,493 +0.10(+1.38%)
Jan 01, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 31, 2007 6.910 7.250 6.910 7.250 81,575 +0.00(+0.00%)
Dec 28, 2007 7.110 7.280 7.110 7.250 42,226 +0.07(+0.97%)
Dec 27, 2007 6.800 7.280 6.750 7.180 70,600 +0.38(+5.59%)
Dec 26, 2007 6.800 6.900 6.800 6.800 299,437 +0.00(+0.00%)
Dec 24, 2007 6.800 6.900 6.800 6.800 299,437 -0.14(-2.02%)
Dec 21, 2007 6.550 6.940 6.550 6.940 41,139 +0.34(+5.15%)
Dec 20, 2007 6.650 6.690 6.570 6.600 29,059 +0.04(+0.61%)
Dec 19, 2007 6.620 6.880 6.560 6.560 47,620 -0.35(-5.07%)
Dec 18, 2007 6.700 6.910 6.500 6.910 134,577 +0.48(+7.47%)
Dec 17, 2007 6.890 6.910 6.430 6.430 112,681 -0.39(-5.72%)
Dec 14, 2007 6.690 6.920 6.690 6.820 27,790 +0.15(+2.25%)
Dec 13, 2007 6.850 6.980 6.670 6.670 63,079 -0.25(-3.61%)
Dec 12, 2007 6.720 7.100 6.650 6.920 673,000 +0.38(+5.81%)
Dec 11, 2007 6.670 6.780 6.540 6.540 341,867 -0.26(-3.82%)
Dec 10, 2007 6.800 6.910 6.750 6.800 904,426 +0.14(+2.10%)
Dec 07, 2007 6.820 7.040 6.550 6.660 93,949 -0.38(-5.40%)
Dec 06, 2007 7.300 7.470 6.890 7.040 173,628 -0.27(-3.69%)
Dec 05, 2007 7.890 7.890 7.310 7.310 72,740 -0.61(-7.70%)
Dec 04, 2007 8.030 8.140 7.840 7.920 31,451 -0.23(-2.82%)
Dec 03, 2007 8.200 8.230 8.080 8.150 9,525 -0.05(-0.61%)
Nov 30, 2007 7.980 8.230 7.970 8.200 41,272 +0.04(+0.49%)
Nov 29, 2007 8.170 8.390 8.110 8.160 53,583 -0.24(-2.86%)
Nov 28, 2007 8.280 8.400 7.900 8.400 108,604 +0.10(+1.20%)
Nov 27, 2007 8.190 8.430 8.040 8.300 18,882 -0.10(-1.19%)
Nov 26, 2007 8.360 8.440 8.150 8.400 24,322 +0.04(+0.48%)
Nov 23, 2007 8.000 8.360 8.000 8.360 161,042 +0.34(+4.24%)
Nov 21, 2007 8.340 8.340 8.010 8.020 29,423 -0.12(-1.47%)
Nov 20, 2007 8.050 8.450 8.000 8.140 35,834 +0.13(+1.62%)
Nov 19, 2007 8.490 8.490 8.010 8.010 53,022 -0.38(-4.53%)
Nov 16, 2007 8.650 8.650 8.320 8.390 18,667 +0.04(+0.48%)
Nov 15, 2007 8.260 8.660 8.250 8.350 39,044 -0.14(-1.65%)
Nov 14, 2007 8.840 8.840 8.300 8.490 36,080 -0.34(-3.85%)
Nov 13, 2007 8.500 8.830 8.500 8.830 26,594 +0.23(+2.67%)
Nov 12, 2007 8.350 8.750 8.120 8.600 66,725 +0.14(+1.65%)
Nov 09, 2007 8.580 8.700 8.350 8.460 42,730 -0.12(-1.40%)
Nov 08, 2007 8.950 8.960 8.220 8.580 365,528 -0.37(-4.13%)
Nov 07, 2007 9.220 9.510 8.820 8.950 43,408 -0.53(-5.59%)
Nov 06, 2007 9.430 9.640 9.350 9.480 33,280 +0.17(+1.83%)
Nov 05, 2007 9.360 9.550 9.050 9.310 71,117 -0.37(-3.82%)
Nov 02, 2007 9.700 9.700 9.280 9.680 263,949 +0.51(+5.56%)
Nov 01, 2007 9.740 9.740 9.170 9.170 66,050 -0.58(-5.95%)
Oct 31, 2007 9.590 9.750 9.500 9.750 43,392 +0.20(+2.09%)
Oct 30, 2007 9.750 9.750 9.500 9.550 46,732 -0.20(-2.05%)
Oct 29, 2007 9.190 9.750 9.170 9.750 143,597 +0.60(+6.56%)
Oct 26, 2007 9.030 9.150 8.930 9.150 47,954 +0.08(+0.88%)
Oct 25, 2007 9.070 9.190 8.950 9.070 31,296 +0.04(+0.44%)
Oct 24, 2007 8.950 9.100 8.820 9.030 62,282 -0.17(-1.85%)
Oct 23, 2007 9.280 9.350 9.050 9.200 18,486 -0.20(-2.13%)
Oct 19, 2007 9.700 9.750 9.340 9.400 47,390 -0.35(-3.59%)
Oct 18, 2007 9.640 9.750 9.360 9.750 24,473 +0.25(+2.63%)
Oct 17, 2007 9.860 9.930 9.500 9.500 73,265 -0.37(-3.75%)
Oct 16, 2007 9.990 10.04 9.820 9.870 29,174 -0.16(-1.60%)
Oct 15, 2007 10.01 10.14 9.900 10.03 60,976 -0.02(-0.20%)
Oct 12, 2007 9.750 10.10 9.750 10.05 70,773 +0.35(+3.61%)
Oct 11, 2007 10.15 10.15 9.490 9.700 825,485 -0.09(-0.92%)
Oct 10, 2007 9.430 10.25 9.410 9.790 47,125 +0.29(+3.05%)
Oct 09, 2007 9.490 9.570 9.310 9.500 1,060,214 +0.01(+0.11%)
Oct 08, 2007 9.460 9.490 9.290 9.490 14,515 +0.00(+0.00%)
Oct 05, 2007 9.460 9.490 9.290 9.490 14,515 +0.02(+0.21%)
Oct 04, 2007 9.490 9.560 9.300 9.470 30,819 -0.04(-0.42%)
Oct 03, 2007 9.600 9.730 9.510 9.510 57,400 -0.15(-1.55%)
Oct 02, 2007 9.670 9.930 9.510 9.660 45,872 -0.36(-3.59%)
Oct 01, 2007 10.16 10.16 9.840 10.02 20,177 +0.12(+1.21%)
Sep 28, 2007 9.530 10.05 9.530 9.900 93,976 +0.39(+4.10%)
Sep 27, 2007 9.450 9.680 9.450 9.510 49,096 +0.06(+0.63%)
Sep 26, 2007 9.660 9.890 9.450 9.450 156,186 -0.31(-3.18%)
Sep 25, 2007 10.08 10.08 9.510 9.760 92,969 -0.34(-3.37%)
Sep 24, 2007 10.23 10.38 10.05 10.10 108,880 -0.10(-0.98%)
Sep 21, 2007 10.46 10.46 10.10 10.20 46,176 -0.25(-2.39%)
Sep 20, 2007 10.28 10.45 10.16 10.45 59,345 +0.20(+1.95%)
Sep 19, 2007 10.31 10.33 10.12 10.25 171,223 -0.13(-1.25%)
Sep 18, 2007 10.01 10.42 9.970 10.38 29,358 +0.16(+1.57%)
Sep 17, 2007 10.23 10.30 10.15 10.22 35,183 +0.04(+0.39%)
Sep 14, 2007 10.38 10.42 10.17 10.18 55,404 -0.12(-1.17%)
Sep 13, 2007 10.34 10.34 10.09 10.30 17,249 -0.07(-0.68%)
Sep 12, 2007 10.29 10.43 10.07 10.37 39,173 -0.05(-0.48%)
Sep 11, 2007 10.50 10.50 10.05 10.42 59,397 +0.03(+0.29%)
Sep 10, 2007 10.06 10.58 10.06 10.39 66,275 +0.19(+1.86%)
Sep 07, 2007 10.02 10.39 9.990 10.20 54,564 +0.05(+0.49%)
Sep 06, 2007 9.480 10.15 9.380 10.15 285,074 +0.76(+8.09%)
Sep 05, 2007 9.170 9.440 9.170 9.390 150,000 -0.18(-1.88%)
Sep 04, 2007 9.170 9.570 9.170 9.570 53,600 +0.37(+4.02%)
Aug 31, 2007 8.840 9.200 8.710 9.200 17,719 +0.50(+5.75%)
Aug 30, 2007 8.620 8.740 8.520 8.700 22,248 +0.00(+0.00%)
Aug 29, 2007 8.260 8.700 8.260 8.700 53,581 +0.27(+3.20%)
Aug 28, 2007 8.670 8.670 8.060 8.430 96,280 -0.32(-3.66%)
Aug 27, 2007 8.810 8.810 8.750 8.750 11,631 -0.07(-0.79%)
Aug 24, 2007 8.780 8.840 8.620 8.820 26,300 +0.08(+0.92%)
Aug 23, 2007 8.950 8.990 8.740 8.740 90,942 -0.23(-2.56%)
Aug 22, 2007 8.990 9.030 8.710 8.970 129,680 +0.36(+4.18%)
Aug 21, 2007 8.650 8.680 8.280 8.610 81,374 -0.05(-0.58%)
Aug 20, 2007 8.700 8.950 8.280 8.660 55,020 -0.01(-0.12%)
Aug 17, 2007 9.060 9.400 8.440 8.670 104,446 -0.08(-0.91%)
Aug 16, 2007 9.560 9.670 8.580 8.750 326,642 -1.21(-12.15%)
Aug 15, 2007 9.660 10.22 9.550 9.960 112,614 -0.40(-3.86%)
Aug 14, 2007 9.910 10.50 9.910 10.36 59,549 -0.07(-0.67%)
Aug 13, 2007 10.72 10.72 10.27 10.43 9,735 -0.32(-2.98%)
Aug 10, 2007 10.84 10.85 10.39 10.75 37,612 +0.31(+2.97%)
Aug 09, 2007 10.71 10.89 10.44 10.44 20,172 -0.42(-3.87%)
Aug 08, 2007 10.79 10.89 10.67 10.86 43,086 +0.05(+0.46%)
Aug 07, 2007 10.58 10.93 10.54 10.81 16,560 +0.16(+1.50%)
Aug 06, 2007 10.60 10.87 10.50 10.65 39,342 +0.00(+0.00%)
Aug 03, 2007 10.60 10.87 10.50 10.65 39,342 +0.00(+0.00%)
Aug 02, 2007 10.74 10.80 10.35 10.65 40,577 -0.01(-0.09%)
Aug 01, 2007 10.89 10.95 10.40 10.66 184,957 -0.24(-2.20%)
Jul 31, 2007 10.65 10.93 10.59 10.90 290,659 +0.26(+2.44%)
Jul 30, 2007 10.71 10.71 10.48 10.64 43,433 +0.01(+0.09%)
Jul 27, 2007 10.44 10.66 10.44 10.63 38,600 +0.18(+1.72%)
Jul 26, 2007 10.40 10.45 10.04 10.45 36,129 +0.04(+0.38%)
Jul 25, 2007 10.74 10.74 10.41 10.41 1,400 -0.54(-4.93%)
Jul 24, 2007 10.95 10.95 10.95 10.95 275 +0.01(+0.09%)
Jul 23, 2007 11.10 11.10 10.90 10.94 18,565 -0.23(-2.06%)
Jul 20, 2007 11.21 11.29 11.04 11.17 12,600 -0.13(-1.15%)
Jul 19, 2007 11.40 11.55 11.27 11.30 77,251 -0.10(-0.88%)
Jul 18, 2007 10.80 11.40 10.80 11.40 359,307 +0.46(+4.20%)
Jul 17, 2007 11.16 11.20 10.92 10.94 161,685 -0.26(-2.32%)
Jul 16, 2007 11.15 11.23 11.15 11.20 39,935 +0.03(+0.27%)
Jul 13, 2007 11.02 11.17 10.95 11.17 43,198 +0.14(+1.27%)
Jul 12, 2007 10.93 11.09 10.93 11.03 56,076 +0.15(+1.38%)
Jul 11, 2007 10.81 10.89 10.78 10.88 8,978 +0.01(+0.09%)
Jul 10, 2007 10.80 10.87 10.69 10.87 48,001 -0.03(-0.28%)
Jul 09, 2007 10.90 11.11 10.83 10.90 98,790 +0.14(+1.30%)
Jul 06, 2007 10.56 10.88 10.56 10.76 239,350 +0.09(+0.84%)
Jul 05, 2007 10.54 10.68 10.37 10.67 36,296 +0.16(+1.52%)
Jul 03, 2007 10.18 10.56 10.02 10.51 43,450 +0.33(+3.24%)
Jul 02, 2007 10.04 10.18 9.850 10.18 116,610 +0.00(+0.00%)
Jun 29, 2007 10.04 10.18 9.850 10.18 116,610 +0.16(+1.60%)
Jun 28, 2007 9.680 10.10 9.670 10.02 205,177 +0.36(+3.73%)
Jun 27, 2007 9.400 9.700 9.400 9.660 127,086 +0.19(+2.01%)
Jun 26, 2007 9.470 9.480 9.400 9.470 33,300 +0.01(+0.11%)
Jun 25, 2007 9.550 9.610 9.390 9.460 53,864 -0.11(-1.15%)
Jun 22, 2007 9.750 9.750 9.510 9.570 11,200 -0.13(-1.34%)
Jun 21, 2007 9.790 9.800 9.500 9.700 21,254 +0.00(+0.00%)
Jun 20, 2007 9.500 9.760 9.250 9.700 957,705 +0.24(+2.54%)
Jun 19, 2007 9.350 9.470 9.260 9.460 40,031 -0.10(-1.05%)
Jun 18, 2007 9.590 9.710 9.340 9.560 54,726 -0.03(-0.31%)
Jun 15, 2007 9.210 9.610 9.210 9.590 50,941 +0.33(+3.56%)
Jun 14, 2007 8.930 9.260 8.930 9.260 17,515 +0.35(+3.93%)
Jun 13, 2007 8.820 8.950 8.660 8.910 110,000 +0.06(+0.68%)
Jun 12, 2007 8.900 9.000 8.700 8.850 195,980 -0.05(-0.56%)
Jun 11, 2007 9.200 9.390 8.900 8.900 174,245 -0.29(-3.16%)
Jun 08, 2007 8.810 9.200 8.810 9.190 43,380 +0.08(+0.88%)
Jun 07, 2007 9.300 9.300 9.010 9.110 54,432 -0.18(-1.94%)
Jun 06, 2007 9.220 9.410 9.190 9.290 44,551 -0.13(-1.38%)
Jun 05, 2007 9.250 9.420 9.150 9.420 31,007 +0.03(+0.32%)
Jun 04, 2007 9.230 9.410 9.080 9.390 53,300 -0.05(-0.53%)
Jun 01, 2007 9.390 9.500 9.370 9.440 27,852 +0.16(+1.72%)
May 31, 2007 9.220 9.300 9.140 9.280 67,021 +0.11(+1.20%)
May 30, 2007 9.140 9.200 8.810 9.170 132,428 +0.02(+0.22%)
May 29, 2007 9.580 9.600 9.080 9.150 150,666 -0.43(-4.49%)
May 25, 2007 9.350 9.580 9.190 9.580 302,406 +0.19(+2.02%)
May 24, 2007 9.420 9.810 9.310 9.390 328,771 -0.09(-0.95%)
May 23, 2007 9.500 9.640 9.350 9.480 127,313 -0.02(-0.21%)
May 22, 2007 9.670 9.670 9.320 9.500 19,252 -0.09(-0.94%)
May 21, 2007 9.650 9.710 9.550 9.590 13,901 +0.00(+0.00%)
May 18, 2007 9.650 9.710 9.550 9.590 13,901 +0.13(+1.37%)
May 17, 2007 9.350 9.510 9.260 9.460 196,423 -0.09(-0.94%)
May 16, 2007 9.740 9.740 9.270 9.550 46,950 -0.27(-2.75%)
May 15, 2007 9.630 10.00 9.560 9.820 139,300 -0.03(-0.30%)
May 14, 2007 10.03 10.04 9.740 9.850 298,220 -0.28(-2.76%)
May 11, 2007 9.650 10.14 9.650 10.13 167,225 +0.48(+4.97%)
May 10, 2007 9.410 9.650 9.310 9.650 19,401 -0.07(-0.72%)
May 09, 2007 9.690 9.750 9.690 9.720 56,900 +0.02(+0.21%)
May 08, 2007 9.740 9.750 9.630 9.700 164,977 +0.00(+0.00%)
May 07, 2007 9.740 9.780 9.660 9.700 48,500 -0.10(-1.02%)
May 04, 2007 9.780 9.850 9.520 9.800 136,808 +0.12(+1.24%)
May 03, 2007 9.240 9.680 9.210 9.680 45,252 +0.60(+6.61%)
May 02, 2007 8.990 9.150 8.800 9.080 78,718 +0.02(+0.22%)
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.