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

Detour Gold Corp (TSX: DGC )

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, 2010 21.25 21.42 21.08 21.18 604,318 +0.44(+2.12%)
Apr 29, 2010 21.99 22.19 20.66 20.74 773,491 -1.27(-5.77%)
Apr 28, 2010 21.80 22.31 21.64 22.01 1,789,472 +0.34(+1.57%)
Apr 27, 2010 20.79 21.87 20.71 21.67 490,621 +0.77(+3.68%)
Apr 26, 2010 20.63 21.21 20.63 20.90 347,094 +0.25(+1.21%)
Apr 23, 2010 19.84 20.79 19.81 20.65 760,382 +0.81(+4.08%)
Apr 22, 2010 19.90 19.90 19.64 19.84 383,153 -0.10(-0.50%)
Apr 21, 2010 19.57 19.94 19.48 19.94 317,665 +0.39(+1.99%)
Apr 20, 2010 19.60 19.72 19.43 19.55 415,954 +0.00(+0.00%)
Apr 19, 2010 19.16 19.63 19.06 19.55 676,641 +0.34(+1.77%)
Apr 16, 2010 20.07 20.07 18.80 19.21 1,078,911 -0.88(-4.38%)
Apr 15, 2010 19.80 20.17 19.79 20.09 676,530 +0.26(+1.31%)
Apr 14, 2010 19.85 19.86 19.67 19.83 146,145 +0.01(+0.05%)
Apr 13, 2010 19.70 19.85 19.60 19.82 256,074 +0.06(+0.30%)
Apr 12, 2010 19.85 20.00 19.64 19.76 362,691 +0.05(+0.25%)
Apr 09, 2010 19.85 19.90 19.50 19.71 573,417 -0.14(-0.71%)
Apr 08, 2010 19.72 19.88 19.65 19.85 559,267 +0.02(+0.10%)
Apr 07, 2010 19.80 20.00 19.74 19.83 519,396 +0.08(+0.41%)
Apr 06, 2010 19.40 19.88 19.32 19.75 853,970 +0.38(+1.96%)
Apr 05, 2010 19.25 19.44 19.16 19.37 271,384 +0.17(+0.89%)
Apr 01, 2010 19.20 19.20 19.20 0 +0.23(+1.21%)
Mar 31, 2010 18.72 19.07 18.72 18.97 349,811 +0.37(+1.99%)
Mar 30, 2010 18.62 18.70 18.50 18.60 243,091 -0.12(-0.64%)
Mar 29, 2010 18.86 19.25 18.50 18.72 396,387 -0.10(-0.53%)
Mar 26, 2010 18.41 19.05 18.41 18.82 674,216 +0.32(+1.73%)
Mar 25, 2010 18.40 18.68 18.31 18.50 873,424 +0.03(+0.16%)
Mar 24, 2010 18.60 18.60 18.30 18.47 537,970 -0.28(-1.49%)
Mar 23, 2010 18.38 18.86 18.25 18.75 361,665 +0.37(+2.01%)
Mar 22, 2010 18.74 18.74 18.28 18.38 323,598 -0.36(-1.92%)
Mar 19, 2010 18.74 18.94 18.32 18.74 1,230,450 +0.08(+0.43%)
Mar 18, 2010 19.20 19.25 18.54 18.66 665,738 -0.43(-2.25%)
Mar 17, 2010 18.35 19.33 18.31 19.09 763,757 +0.83(+4.55%)
Mar 16, 2010 18.05 18.45 18.05 18.26 766,794 +0.34(+1.90%)
Mar 15, 2010 17.75 17.99 17.75 17.92 314,300 +0.22(+1.24%)
Mar 12, 2010 17.75 17.75 17.42 17.70 360,652 +0.05(+0.28%)
Mar 11, 2010 17.44 17.75 17.30 17.65 218,327 +0.21(+1.20%)
Mar 10, 2010 17.42 17.61 17.16 17.44 454,599 +0.00(+0.00%)
Mar 09, 2010 17.54 17.59 17.30 17.44 736,316 -0.11(-0.63%)
Mar 08, 2010 17.72 17.81 17.50 17.55 236,184 +0.02(+0.11%)
Mar 05, 2010 17.49 17.80 17.44 17.53 327,497 +0.25(+1.45%)
Mar 04, 2010 17.55 17.64 17.08 17.28 164,393 -0.27(-1.54%)
Mar 03, 2010 17.95 18.08 17.55 17.55 435,590 -0.20(-1.13%)
Mar 02, 2010 17.20 17.75 17.08 17.75 330,315 +0.71(+4.17%)
Mar 01, 2010 17.15 17.26 16.89 17.04 88,202 +0.01(+0.06%)
Feb 26, 2010 16.90 17.03 16.78 17.03 132,596 +0.09(+0.53%)
Feb 25, 2010 16.65 17.08 16.46 16.94 223,465 +0.14(+0.83%)
Feb 24, 2010 16.70 17.11 16.66 16.80 256,134 -0.09(-0.53%)
Feb 23, 2010 17.25 17.25 16.67 16.89 239,180 -0.45(-2.60%)
Feb 22, 2010 17.39 17.57 17.21 17.34 263,208 -0.03(-0.17%)
Feb 19, 2010 17.60 17.68 17.11 17.37 648,515 -0.23(-1.31%)
Feb 18, 2010 17.78 18.09 17.55 17.60 1,035,906 -0.36(-2.00%)
Feb 17, 2010 18.00 18.03 17.60 17.96 328,741 -0.07(-0.39%)
Feb 16, 2010 17.95 18.15 17.79 18.03 486,349 +0.45(+2.56%)
Feb 12, 2010 17.58 17.58 17.58 0 +0.45(+2.63%)
Feb 11, 2010 16.66 17.35 16.34 17.13 1,407,615 +0.78(+4.77%)
Feb 10, 2010 16.70 16.82 16.20 16.35 439,360 -0.30(-1.80%)
Feb 09, 2010 16.00 17.15 16.00 16.65 610,128 +0.73(+4.59%)
Feb 08, 2010 16.26 16.80 15.85 15.92 451,486 -0.34(-2.09%)
Feb 05, 2010 15.13 16.26 14.95 16.26 380,081 +0.87(+5.65%)
Feb 04, 2010 16.07 16.07 15.14 15.39 541,768 -0.86(-5.29%)
Feb 03, 2010 16.35 16.35 16.00 16.25 396,919 -0.13(-0.79%)
Feb 02, 2010 16.00 16.46 15.74 16.38 1,174,204 +0.66(+4.20%)
Feb 01, 2010 14.27 15.79 14.22 15.72 853,024 +1.69(+12.05%)
Jan 29, 2010 14.46 14.60 13.99 14.03 603,920 -0.57(-3.90%)
Jan 28, 2010 15.13 15.16 14.39 14.60 663,587 -0.39(-2.60%)
Jan 27, 2010 15.50 15.70 14.89 14.99 1,592,663 -0.51(-3.29%)
Jan 26, 2010 14.53 15.61 14.50 15.50 641,740 +0.66(+4.45%)
Jan 25, 2010 15.34 15.48 14.78 14.84 446,454 -0.37(-2.43%)
Jan 22, 2010 15.45 15.48 14.93 15.21 915,056 -0.37(-2.37%)
Jan 21, 2010 16.57 16.67 15.42 15.58 1,255,767 -1.07(-6.43%)
Jan 20, 2010 17.45 17.56 16.57 16.65 583,716 -1.22(-6.83%)
Jan 19, 2010 18.05 18.12 17.65 17.87 183,558 -0.28(-1.54%)
Jan 18, 2010 17.81 18.23 17.81 18.15 143,329 +0.40(+2.25%)
Jan 15, 2010 17.70 17.80 17.32 17.75 454,923 +0.05(+0.28%)
Jan 14, 2010 18.27 18.28 17.41 17.70 784,368 -0.30(-1.67%)
Jan 13, 2010 18.05 18.25 17.09 18.00 1,401,650 +0.01(+0.06%)
Jan 12, 2010 18.40 18.73 17.90 17.99 451,127 -0.61(-3.28%)
Jan 11, 2010 18.85 18.98 18.55 18.60 449,555 +0.09(+0.49%)
Jan 08, 2010 18.54 18.64 18.27 18.51 84,814 +0.03(+0.16%)
Jan 07, 2010 18.15 18.67 18.10 18.48 163,800 +0.23(+1.26%)
Jan 06, 2010 18.49 18.75 18.22 18.25 480,399 -0.09(-0.49%)
Jan 05, 2010 18.00 18.69 17.79 18.34 473,684 +0.29(+1.61%)
Jan 04, 2010 17.95 18.33 17.90 18.05 419,630 +0.17(+0.95%)
Dec 31, 2009 17.88 17.88 17.88 0 +0.26(+1.48%)
Dec 30, 2009 17.75 17.79 17.35 17.62 83,668 -0.18(-1.01%)
Dec 29, 2009 17.88 18.00 17.30 17.80 282,801 +0.10(+0.56%)
Dec 24, 2009 18.02 18.05 17.67 17.70 116,296 -0.05(-0.28%)
Dec 23, 2009 16.98 18.14 16.72 17.75 343,543 +0.99(+5.91%)
Dec 22, 2009 16.32 16.99 15.99 16.76 213,287 +0.32(+1.95%)
Dec 21, 2009 16.81 16.92 16.37 16.44 239,168 -0.40(-2.38%)
Dec 18, 2009 16.42 16.89 16.09 16.84 2,134,965 +0.43(+2.62%)
Dec 17, 2009 16.72 16.96 15.91 16.41 559,351 -0.74(-4.31%)
Dec 16, 2009 16.99 17.27 16.82 17.15 379,734 +0.48(+2.88%)
Dec 15, 2009 16.61 17.45 16.61 16.67 629,437 -0.18(-1.07%)
Dec 14, 2009 16.24 17.00 16.54 16.85 416,691 +0.98(+6.18%)
Dec 11, 2009 16.47 16.47 15.66 15.87 540,979 -0.60(-3.64%)
Dec 10, 2009 16.70 17.50 16.14 16.47 461,705 +0.15(+0.92%)
Dec 09, 2009 15.70 16.98 15.57 16.32 435,738 +0.78(+5.02%)
Dec 08, 2009 15.43 15.81 15.43 15.54 241,916 -0.13(-0.83%)
Dec 07, 2009 15.83 16.04 15.03 15.67 1,038,215 -0.95(-5.72%)
Dec 04, 2009 17.31 17.49 16.20 16.62 631,778 -1.38(-7.67%)
Dec 03, 2009 18.00 18.12 17.60 18.00 700,137 -0.28(-1.53%)
Dec 02, 2009 17.45 18.48 17.45 18.28 1,157,082 +0.79(+4.52%)
Dec 01, 2009 16.95 17.68 16.83 17.49 855,278 +1.11(+6.78%)
Nov 30, 2009 16.59 16.70 16.18 16.38 389,307 -0.22(-1.33%)
Nov 27, 2009 16.00 17.23 16.00 16.60 686,135 -0.49(-2.87%)
Nov 26, 2009 16.90 17.42 16.62 17.09 428,938 +0.16(+0.95%)
Nov 25, 2009 16.75 17.14 16.40 16.93 852,727 +0.58(+3.55%)
Nov 24, 2009 15.98 16.74 15.90 16.35 772,289 +0.37(+2.32%)
Nov 23, 2009 15.94 16.30 15.79 15.98 575,519 +0.54(+3.50%)
Nov 20, 2009 14.90 15.94 14.61 15.44 775,453 +0.41(+2.73%)
Nov 19, 2009 14.47 15.05 14.14 15.03 914,709 +0.39(+2.66%)
Nov 18, 2009 14.45 14.69 14.40 14.64 496,988 +0.28(+1.95%)
Nov 17, 2009 14.28 14.52 14.11 14.36 251,091 +0.07(+0.49%)
Nov 16, 2009 14.40 14.59 14.28 14.29 570,058 +0.04(+0.28%)
Nov 13, 2009 13.75 14.34 13.78 14.25 288,420 +0.50(+3.64%)
Nov 12, 2009 14.20 14.20 13.61 13.75 326,889 -0.54(-3.78%)
Nov 11, 2009 14.25 14.40 14.05 14.29 370,634 +0.26(+1.85%)
Nov 10, 2009 14.24 14.37 14.01 14.03 153,689 -0.07(-0.50%)
Nov 09, 2009 14.22 14.40 14.08 14.10 529,149 -0.05(-0.35%)
Nov 06, 2009 13.91 14.23 13.90 14.15 308,038 +0.22(+1.58%)
Nov 05, 2009 14.04 14.15 13.80 13.93 80,313 -0.10(-0.71%)
Nov 04, 2009 14.00 14.24 13.91 14.03 680,741 +0.13(+0.94%)
Nov 03, 2009 13.40 14.00 13.16 13.90 597,636 +0.51(+3.81%)
Nov 02, 2009 13.50 13.72 12.75 13.39 405,984 +0.04(+0.30%)
Oct 30, 2009 13.58 13.58 12.66 13.35 236,760 -0.15(-1.11%)
Oct 29, 2009 13.25 13.73 13.25 13.50 515,719 +0.49(+3.77%)
Oct 28, 2009 13.25 13.50 12.81 13.01 490,093 -0.26(-1.96%)
Oct 27, 2009 13.51 13.66 13.11 13.27 766,531 -0.39(-2.86%)
Oct 26, 2009 14.20 14.20 13.60 13.66 807,279 -0.53(-3.74%)
Oct 23, 2009 14.21 14.23 14.16 14.19 719,943 +0.06(+0.42%)
Oct 22, 2009 14.25 14.25 13.86 14.13 1,266,770 -0.54(-3.68%)
Oct 21, 2009 14.60 14.94 14.31 14.67 828,750 +0.07(+0.48%)
Oct 20, 2009 14.98 14.75 14.31 14.60 433,639 -0.20(-1.35%)
Oct 19, 2009 14.90 15.08 14.65 14.80 380,307 -0.05(-0.34%)
Oct 16, 2009 14.93 15.60 14.83 14.85 524,049 -0.35(-2.30%)
Oct 15, 2009 15.10 15.45 14.75 15.20 348,582 -0.32(-2.06%)
Oct 14, 2009 16.01 16.22 15.33 15.52 433,417 -0.58(-3.60%)
Oct 13, 2009 14.99 16.35 14.99 16.10 1,304,261 +1.57(+10.81%)
Oct 09, 2009 14.52 14.85 14.20 14.53 227,384 -0.41(-2.74%)
Oct 08, 2009 14.30 15.25 14.04 14.94 970,001 +0.68(+4.77%)
Oct 07, 2009 14.05 14.29 13.75 14.26 406,892 -0.03(-0.21%)
Oct 06, 2009 13.24 14.34 13.24 14.29 816,755 +1.42(+11.03%)
Oct 05, 2009 12.63 12.99 12.62 12.87 313,692 +0.13(+1.02%)
Oct 02, 2009 11.85 12.80 11.72 12.74 558,528 +0.62(+5.12%)
Oct 01, 2009 13.22 13.22 12.12 12.12 487,197 -1.11(-8.39%)
Sep 30, 2009 12.84 13.24 12.68 13.23 655,201 +0.41(+3.20%)
Sep 29, 2009 12.61 12.95 12.59 12.82 472,606 +0.21(+1.67%)
Sep 28, 2009 12.23 12.79 11.67 12.61 512,957 +0.37(+3.02%)
Sep 25, 2009 12.10 12.45 12.04 12.24 749,613 -0.02(-0.16%)
Sep 24, 2009 12.49 12.55 11.91 12.26 586,506 +0.02(+0.16%)
Sep 23, 2009 12.49 12.80 12.20 12.24 547,048 -0.40(-3.16%)
Sep 22, 2009 12.50 12.85 12.50 12.64 502,665 +0.44(+3.61%)
Sep 21, 2009 12.30 12.56 11.86 12.20 571,573 -0.45(-3.56%)
Sep 18, 2009 12.06 12.65 12.00 12.65 575,020 +0.50(+4.12%)
Sep 17, 2009 12.90 12.91 12.05 12.15 930,975 -0.85(-6.54%)
Sep 16, 2009 12.40 13.05 12.27 13.00 998,312 +0.95(+7.88%)
Sep 15, 2009 11.75 12.17 11.58 12.05 559,602 +0.27(+2.29%)
Sep 14, 2009 11.71 12.25 11.60 11.78 736,413 -0.14(-1.17%)
Sep 11, 2009 11.35 11.95 11.35 11.92 1,232,805 +1.02(+9.36%)
Sep 10, 2009 10.65 11.09 10.22 10.90 916,281 +0.35(+3.32%)
Sep 09, 2009 11.50 11.56 10.52 10.55 1,142,907 -1.00(-8.66%)
Sep 08, 2009 11.70 11.92 11.39 11.55 514,652 +0.24(+2.12%)
Sep 04, 2009 11.35 11.35 10.90 11.31 497,750 -0.07(-0.62%)
Sep 03, 2009 11.00 11.47 10.90 11.38 627,905 +0.43(+3.93%)
Sep 02, 2009 10.15 10.97 10.10 10.95 597,742 +0.90(+8.96%)
Sep 01, 2009 10.20 10.20 9.800 10.05 224,888 -0.15(-1.47%)
Aug 31, 2009 10.30 10.38 10.00 10.20 240,326 -0.25(-2.39%)
Aug 28, 2009 9.960 10.45 9.960 10.45 359,882 +0.56(+5.66%)
Aug 27, 2009 9.540 9.920 9.440 9.890 813,239 +0.33(+3.45%)
Aug 26, 2009 9.880 9.880 9.560 9.560 271,231 -0.33(-3.34%)
Aug 25, 2009 9.880 9.940 9.730 9.890 468,059 +0.21(+2.17%)
Aug 24, 2009 9.700 9.950 9.560 9.680 256,996 -0.03(-0.31%)
Aug 21, 2009 9.800 9.800 9.520 9.710 607,573 +0.31(+3.30%)
Aug 20, 2009 9.590 9.700 9.370 9.400 226,652 -0.12(-1.26%)
Aug 19, 2009 9.650 9.870 9.510 9.520 306,966 -0.36(-3.64%)
Aug 18, 2009 9.940 9.990 9.700 9.880 145,679 +0.09(+0.92%)
Aug 17, 2009 10.14 10.14 9.400 9.790 277,445 -0.61(-5.87%)
Aug 14, 2009 10.95 10.95 10.16 10.40 253,193 -0.45(-4.15%)
Aug 13, 2009 10.79 10.92 10.70 10.85 310,032 +0.35(+3.33%)
Aug 12, 2009 10.33 10.58 10.33 10.50 256,196 +0.18(+1.74%)
Aug 11, 2009 10.07 10.69 10.06 10.32 613,140 +0.00(+0.00%)
Aug 10, 2009 9.520 10.43 9.280 10.32 670,265 +0.67(+6.94%)
Aug 07, 2009 9.900 10.01 9.570 9.650 177,886 -0.33(-3.31%)
Aug 06, 2009 9.950 10.00 9.760 9.980 124,041 -0.01(-0.10%)
Aug 05, 2009 9.960 10.00 9.550 9.990 151,088 +0.04(+0.40%)
Aug 04, 2009 9.990 9.990 9.770 9.950 195,624 +0.06(+0.61%)
Jul 31, 2009 9.020 9.890 9.020 9.890 503,680 +0.64(+6.92%)
Jul 30, 2009 9.430 9.450 9.010 9.250 367,071 +0.08(+0.87%)
Jul 29, 2009 8.990 9.180 8.810 9.170 291,298 +0.13(+1.44%)
Jul 28, 2009 9.400 9.470 8.950 9.040 864,590 -0.54(-5.64%)
Jul 27, 2009 9.540 9.730 9.540 9.580 204,779 +0.03(+0.31%)
Jul 24, 2009 9.550 9.980 9.510 9.550 465,145 -0.13(-1.34%)
Jul 23, 2009 9.970 10.13 9.510 9.680 302,829 -0.32(-3.20%)
Jul 22, 2009 9.260 10.00 9.260 10.00 192,162 +0.16(+1.63%)
Jul 21, 2009 9.920 10.05 9.320 9.840 457,316 -0.06(-0.61%)
Jul 20, 2009 9.620 9.950 9.600 9.900 497,613 +0.55(+5.88%)
Jul 17, 2009 9.390 9.400 9.200 9.350 241,841 +0.02(+0.21%)
Jul 16, 2009 9.450 9.450 9.150 9.330 408,479 -0.12(-1.27%)
Jul 15, 2009 9.490 9.500 9.210 9.450 606,108 +0.42(+4.65%)
Jul 14, 2009 8.950 9.320 8.910 9.030 380,107 +0.05(+0.56%)
Jul 13, 2009 8.860 9.020 8.590 8.980 195,565 +0.11(+1.24%)
Jul 10, 2009 8.910 8.910 8.620 8.870 174,124 +0.00(+0.00%)
Jul 09, 2009 8.630 9.200 8.370 8.870 232,165 +0.44(+5.22%)
Jul 08, 2009 9.090 9.090 8.290 8.430 507,032 -0.65(-7.16%)
Jul 07, 2009 9.700 9.700 8.850 9.080 708,737 -0.67(-6.87%)
Jul 06, 2009 10.00 10.17 9.610 9.750 256,677 -0.65(-6.25%)
Jul 03, 2009 10.40 10.46 10.15 10.40 58,677 +0.08(+0.78%)
Jul 02, 2009 10.25 10.48 10.01 10.32 185,804 -0.02(-0.19%)
Jun 30, 2009 10.77 10.77 10.24 10.34 138,056 -0.36(-3.36%)
Jun 29, 2009 10.92 11.00 10.51 10.70 324,771 -0.22(-2.01%)
Jun 26, 2009 11.23 11.39 10.84 10.92 266,966 -0.41(-3.62%)
Jun 25, 2009 11.08 11.34 11.01 11.33 219,607 +0.35(+3.19%)
Jun 24, 2009 11.15 11.35 10.80 10.98 376,376 +0.13(+1.20%)
Jun 23, 2009 11.15 11.38 10.72 10.85 451,964 -0.35(-3.12%)
Jun 22, 2009 11.52 11.62 11.15 11.20 385,380 -0.48(-4.11%)
Jun 19, 2009 11.91 12.12 11.68 11.68 2,921,960 -0.17(-1.43%)
Jun 18, 2009 11.99 12.07 11.80 11.85 335,276 -0.09(-0.75%)
Jun 17, 2009 12.13 12.13 11.88 11.94 738,773 -0.66(-5.24%)
Jun 16, 2009 12.41 12.63 12.40 12.60 949,394 +0.37(+3.03%)
Jun 15, 2009 12.30 12.40 12.10 12.23 571,235 -0.11(-0.89%)
Jun 12, 2009 12.83 12.88 12.20 12.34 385,905 -0.66(-5.08%)
Jun 11, 2009 12.37 13.04 12.26 13.00 329,929 +0.39(+3.09%)
Jun 10, 2009 12.81 12.85 12.41 12.61 125,022 +0.00(+0.00%)
Jun 09, 2009 12.70 12.85 12.50 12.61 271,975 -0.08(-0.63%)
Jun 08, 2009 12.31 12.70 12.35 12.69 228,699 -0.01(-0.08%)
Jun 05, 2009 12.83 12.83 12.37 12.70 340,438 -0.25(-1.93%)
Jun 04, 2009 13.31 13.84 12.85 12.95 455,081 -0.43(-3.21%)
Jun 03, 2009 13.20 13.46 12.82 13.38 750,257 -0.02(-0.15%)
Jun 02, 2009 13.50 13.55 13.09 13.40 170,718 -0.10(-0.74%)
Jun 01, 2009 13.51 13.86 13.41 13.50 256,115 -0.07(-0.52%)
May 29, 2009 13.80 13.94 13.54 13.57 258,204 -0.01(-0.07%)
May 28, 2009 12.95 13.68 12.90 13.58 568,913 +0.76(+5.93%)
May 27, 2009 13.04 13.08 12.66 12.82 218,571 -0.30(-2.29%)
May 26, 2009 12.61 13.24 12.57 13.12 496,385 +0.29(+2.26%)
May 25, 2009 12.79 12.95 12.64 12.83 95,128 +0.08(+0.63%)
May 22, 2009 12.38 12.94 12.35 12.75 878,559 +0.55(+4.51%)
May 21, 2009 12.23 12.28 11.95 12.20 325,505 +0.05(+0.41%)
May 20, 2009 11.95 12.40 11.90 12.15 375,847 +0.25(+2.10%)
May 19, 2009 11.85 11.96 11.78 11.90 250,044 +0.26(+2.23%)
May 17, 2009 11.68 11.91 11.60 11.64 17,682 -0.13(-1.10%)
May 15, 2009 11.68 11.91 11.60 11.77 133,727 +0.02(+0.17%)
May 14, 2009 11.80 11.96 11.65 11.75 407,553 -0.19(-1.59%)
May 13, 2009 11.85 12.11 11.81 11.94 310,940 +0.03(+0.25%)
May 12, 2009 11.85 12.00 11.85 11.91 523,909 +0.06(+0.51%)
May 11, 2009 11.75 11.90 11.62 11.85 161,701 -0.01(-0.08%)
May 08, 2009 11.58 11.90 11.58 11.86 176,950 -0.02(-0.17%)
May 07, 2009 11.90 11.99 11.68 11.88 211,062 +0.05(+0.42%)
May 06, 2009 11.68 11.90 11.61 11.83 309,170 +0.23(+1.98%)
May 05, 2009 11.67 11.88 11.56 11.60 202,925 -0.10(-0.85%)
May 04, 2009 11.57 11.75 11.67 11.70 144,866 +0.14(+1.21%)
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.