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

Lundin Mining Corporation (TSX: LUN )

15.67 -0.33 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 4.360 4.410 4.340 4.340 1,390,957 +0.00(+0.00%)
Nov 28, 2013 4.300 4.390 4.300 4.340 1,080,353 +0.07(+1.64%)
Nov 27, 2013 4.270 4.280 4.230 4.270 1,250,273 +0.07(+1.67%)
Nov 26, 2013 4.250 4.270 4.190 4.200 1,391,979 -0.07(-1.64%)
Nov 25, 2013 4.330 4.330 4.260 4.270 1,472,337 -0.05(-1.16%)
Nov 22, 2013 4.350 4.370 4.300 4.320 1,670,165 +0.00(+0.00%)
Nov 21, 2013 4.330 4.370 4.290 4.320 1,220,654 -0.02(-0.46%)
Nov 20, 2013 4.370 4.400 4.290 4.340 841,882 -0.02(-0.46%)
Nov 19, 2013 4.380 4.430 4.350 4.360 680,947 -0.03(-0.68%)
Nov 18, 2013 4.440 4.445 4.350 4.390 2,107,693 -0.03(-0.68%)
Nov 15, 2013 4.480 4.490 4.390 4.420 1,821,338 -0.05(-1.12%)
Nov 14, 2013 4.450 4.490 4.400 4.470 2,525,093 -0.11(-2.40%)
Nov 12, 2013 4.660 4.660 4.550 4.580 657,529 -0.13(-2.76%)
Nov 11, 2013 4.660 4.740 4.630 4.710 642,885 +0.12(+2.61%)
Nov 08, 2013 4.570 4.630 4.565 4.590 1,183,921 +0.05(+1.10%)
Nov 07, 2013 4.730 4.760 4.480 4.540 2,553,828 -0.14(-2.99%)
Nov 06, 2013 4.740 4.770 4.650 4.680 673,400 -0.01(-0.21%)
Nov 05, 2013 4.740 4.750 4.650 4.690 1,561,669 -0.09(-1.88%)
Nov 04, 2013 4.740 4.800 4.700 4.780 1,425,769 +0.17(+3.69%)
Nov 01, 2013 4.660 4.670 4.550 4.610 1,431,178 -0.09(-1.91%)
Oct 31, 2013 4.620 4.710 4.515 4.700 1,888,710 -0.01(-0.21%)
Oct 30, 2013 4.720 4.750 4.580 4.710 868,337 +0.00(+0.00%)
Oct 29, 2013 4.800 4.800 4.700 4.710 692,885 -0.07(-1.46%)
Oct 28, 2013 4.800 4.840 4.780 4.780 651,106 -0.03(-0.62%)
Oct 25, 2013 4.830 4.850 4.760 4.810 991,135 -0.02(-0.41%)
Oct 24, 2013 4.700 4.940 4.690 4.830 3,393,066 +0.21(+4.55%)
Oct 23, 2013 4.790 4.790 4.590 4.620 2,892,971 -0.22(-4.55%)
Oct 22, 2013 4.630 4.850 4.620 4.840 6,086,893 +0.30(+6.61%)
Oct 21, 2013 4.530 4.560 4.490 4.540 2,156,602 +0.05(+1.11%)
Oct 18, 2013 4.490 4.515 4.450 4.490 726,691 +0.00(+0.00%)
Oct 17, 2013 4.480 4.510 4.460 4.490 605,796 +0.01(+0.22%)
Oct 16, 2013 4.490 4.520 4.470 4.480 515,700 -0.02(-0.44%)
Oct 15, 2013 4.450 4.540 4.450 4.500 1,246,179 +0.03(+0.67%)
Oct 11, 2013 4.470 4.470 4.470 0 +0.01(+0.22%)
Oct 10, 2013 4.470 4.490 4.390 4.460 1,760,685 +0.12(+2.76%)
Oct 09, 2013 4.350 4.400 4.290 4.340 1,047,358 -0.03(-0.69%)
Oct 08, 2013 4.450 4.470 4.325 4.370 1,975,314 -0.07(-1.58%)
Oct 07, 2013 4.480 4.510 4.420 4.440 3,093,042 -0.11(-2.42%)
Oct 04, 2013 4.530 4.560 4.510 4.550 1,528,357 +0.02(+0.44%)
Oct 03, 2013 4.590 4.630 4.480 4.530 1,089,809 -0.04(-0.88%)
Oct 02, 2013 4.530 4.640 4.530 4.570 1,462,113 +0.01(+0.22%)
Oct 01, 2013 4.500 4.560 4.480 4.560 595,589 -0.02(-0.44%)
Sep 27, 2013 4.640 4.665 4.570 4.580 1,817,717 -0.07(-1.51%)
Sep 26, 2013 4.670 4.680 4.620 4.650 723,484 +0.02(+0.43%)
Sep 25, 2013 4.640 4.680 4.620 4.630 1,809,478 -0.01(-0.22%)
Sep 24, 2013 4.650 4.685 4.620 4.640 1,004,263 -0.02(-0.43%)
Sep 23, 2013 4.730 4.770 4.640 4.660 885,549 -0.09(-1.89%)
Sep 20, 2013 4.800 4.820 4.720 4.750 1,010,264 -0.06(-1.25%)
Sep 19, 2013 4.840 4.850 4.770 4.810 982,781 +0.03(+0.63%)
Sep 18, 2013 4.680 4.870 4.630 4.780 2,569,273 +0.13(+2.80%)
Sep 17, 2013 4.770 4.790 4.640 4.650 1,241,117 -0.12(-2.52%)
Sep 16, 2013 4.810 4.815 4.750 4.770 767,667 +0.02(+0.42%)
Sep 13, 2013 4.700 4.780 4.660 4.750 1,640,579 -0.05(-1.04%)
Sep 12, 2013 4.820 4.850 4.790 4.800 1,232,470 -0.08(-1.64%)
Sep 11, 2013 4.880 4.930 4.840 4.880 1,519,913 +0.04(+0.83%)
Sep 10, 2013 4.890 4.920 4.830 4.840 2,832,278 +0.04(+0.83%)
Sep 09, 2013 4.760 4.830 4.720 4.800 1,183,585 +0.06(+1.27%)
Sep 06, 2013 4.690 4.795 4.690 4.740 2,981,836 +0.11(+2.38%)
Sep 05, 2013 4.600 4.640 4.580 4.630 1,692,650 +0.02(+0.43%)
Sep 04, 2013 4.520 4.630 4.485 4.610 1,219,716 +0.04(+0.88%)
Sep 03, 2013 4.490 4.600 4.490 4.570 1,191,994 +0.23(+5.30%)
Aug 30, 2013 4.340 4.340 4.340 0 -0.20(-4.41%)
Aug 29, 2013 4.540 4.650 4.500 4.540 932,093 -0.02(-0.44%)
Aug 28, 2013 4.570 4.660 4.500 4.560 1,963,737 -0.04(-0.87%)
Aug 27, 2013 4.750 4.780 4.590 4.600 3,573,053 -0.19(-3.97%)
Aug 26, 2013 4.740 4.800 4.720 4.790 998,007 +0.02(+0.42%)
Aug 23, 2013 4.690 4.780 4.680 4.770 1,427,512 +0.12(+2.58%)
Aug 22, 2013 4.550 4.670 4.540 4.650 1,487,427 +0.20(+4.49%)
Aug 21, 2013 4.520 4.545 4.440 4.450 686,787 -0.12(-2.63%)
Aug 20, 2013 4.520 4.610 4.500 4.570 910,774 +0.07(+1.56%)
Aug 19, 2013 4.570 4.610 4.500 4.500 1,065,485 -0.15(-3.23%)
Aug 16, 2013 4.580 4.680 4.565 4.650 2,358,590 +0.13(+2.88%)
Aug 15, 2013 4.390 4.570 4.350 4.520 2,825,065 +0.10(+2.26%)
Aug 14, 2013 4.510 4.550 4.410 4.420 2,117,080 -0.12(-2.64%)
Aug 13, 2013 4.520 4.560 4.480 4.540 3,120,041 +0.06(+1.34%)
Aug 12, 2013 4.360 4.480 4.340 4.480 2,258,491 +0.09(+2.05%)
Aug 09, 2013 4.260 4.400 4.250 4.390 1,920,913 +0.18(+4.28%)
Aug 08, 2013 4.100 4.230 4.090 4.210 1,227,718 +0.18(+4.47%)
Aug 07, 2013 4.030 4.070 4.010 4.030 477,569 +0.01(+0.25%)
Aug 06, 2013 4.060 4.090 3.990 4.020 939,839 -0.07(-1.71%)
Aug 02, 2013 4.090 4.090 4.090 0 +0.01(+0.25%)
Aug 01, 2013 4.150 4.200 4.040 4.080 1,114,083 +0.03(+0.74%)
Jul 31, 2013 4.140 4.140 4.050 4.050 762,327 -0.13(-3.11%)
Jul 30, 2013 4.230 4.230 4.170 4.180 444,351 -0.07(-1.65%)
Jul 29, 2013 4.280 4.280 4.230 4.250 435,561 -0.04(-0.93%)
Jul 26, 2013 4.250 4.290 4.200 4.290 1,586,745 +0.13(+3.12%)
Jul 25, 2013 4.160 4.235 4.160 4.160 557,402 -0.04(-0.95%)
Jul 24, 2013 4.280 4.280 4.160 4.200 782,279 -0.07(-1.64%)
Jul 23, 2013 4.110 4.330 4.110 4.270 3,180,081 +0.24(+5.96%)
Jul 22, 2013 4.120 4.120 4.020 4.030 807,573 -0.04(-0.98%)
Jul 19, 2013 4.110 4.140 4.070 4.070 816,630 -0.08(-1.93%)
Jul 18, 2013 4.160 4.180 4.110 4.150 568,472 -0.03(-0.72%)
Jul 17, 2013 4.120 4.170 4.070 4.180 1,622,526 +0.08(+1.95%)
Jul 16, 2013 3.950 4.140 3.950 4.100 1,737,040 +0.20(+5.13%)
Jul 15, 2013 3.960 3.960 3.870 3.900 964,128 -0.04(-1.02%)
Jul 12, 2013 3.990 3.990 3.870 3.940 1,187,038 -0.04(-1.01%)
Jul 11, 2013 4.040 4.110 3.940 3.980 2,277,748 +0.11(+2.84%)
Jul 10, 2013 3.920 3.955 3.820 3.870 1,590,698 -0.05(-1.28%)
Jul 09, 2013 3.810 3.950 3.810 3.920 4,364,487 +0.16(+4.26%)
Jul 08, 2013 3.910 3.920 3.740 3.760 3,523,459 -0.14(-3.59%)
Jul 05, 2013 3.970 3.970 3.890 3.900 1,181,569 -0.09(-2.26%)
Jul 04, 2013 4.010 4.030 3.980 3.990 464,081 +0.01(+0.25%)
Jul 03, 2013 3.900 4.030 3.900 3.980 817,013 +0.04(+1.02%)
Jul 02, 2013 4.040 4.050 3.900 3.940 768,386 -0.06(-1.50%)
Jun 28, 2013 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 27, 2013 3.970 4.020 3.960 4.000 1,256,513 +0.07(+1.78%)
Jun 26, 2013 3.910 4.020 3.870 3.930 1,874,207 +0.07(+1.81%)
Jun 25, 2013 3.790 3.860 3.725 3.860 1,273,181 +0.16(+4.32%)
Jun 24, 2013 3.820 3.880 3.680 3.700 4,384,190 -0.23(-5.85%)
Jun 21, 2013 4.080 4.080 3.910 3.930 1,432,224 -0.05(-1.26%)
Jun 20, 2013 4.060 4.080 3.950 3.980 2,403,448 -0.25(-5.91%)
Jun 19, 2013 4.240 4.260 4.180 4.230 1,361,265 +0.03(+0.71%)
Jun 18, 2013 4.330 4.330 4.185 4.200 1,254,314 -0.16(-3.67%)
Jun 17, 2013 4.360 4.390 4.320 4.360 997,913 +0.01(+0.23%)
Jun 14, 2013 4.350 4.470 4.310 4.350 4,608,421 +0.02(+0.46%)
Jun 13, 2013 4.020 4.360 4.020 4.330 6,527,883 +0.35(+8.79%)
Jun 12, 2013 4.070 4.090 3.950 3.980 959,268 -0.05(-1.24%)
Jun 11, 2013 4.050 4.070 4.000 4.030 1,045,638 -0.08(-1.95%)
Jun 10, 2013 4.150 4.160 4.100 4.110 607,775 -0.07(-1.67%)
Jun 07, 2013 4.190 4.250 4.150 4.180 2,686,255 -0.03(-0.71%)
Jun 06, 2013 4.210 4.250 4.200 4.210 794,941 -0.03(-0.71%)
Jun 05, 2013 4.300 4.330 4.220 4.240 1,176,187 -0.11(-2.53%)
Jun 04, 2013 4.260 4.380 4.260 4.350 2,048,278 +0.04(+0.93%)
Jun 03, 2013 4.360 4.400 4.230 4.310 3,222,181 +0.04(+0.94%)
May 31, 2013 4.450 4.460 4.260 4.270 2,593,214 -0.26(-5.74%)
May 30, 2013 4.430 4.560 4.430 4.530 2,438,943 +0.15(+3.42%)
May 29, 2013 4.400 4.410 4.350 4.380 2,323,888 -0.04(-0.90%)
May 28, 2013 4.430 4.460 4.385 4.420 2,149,624 -0.01(-0.23%)
May 27, 2013 4.370 4.430 4.370 4.430 176,596 +0.06(+1.37%)
May 24, 2013 4.350 4.410 4.330 4.370 721,278 +0.00(+0.00%)
May 23, 2013 4.360 4.440 4.320 4.370 1,693,521 -0.13(-2.89%)
May 22, 2013 4.410 4.630 4.410 4.500 4,457,010 +0.13(+2.97%)
May 21, 2013 4.250 4.450 4.200 4.370 2,240,626 +0.26(+6.33%)
May 17, 2013 4.110 4.110 4.110 0 -0.02(-0.48%)
May 16, 2013 4.070 4.140 4.050 4.130 1,120,173 +0.04(+0.98%)
May 15, 2013 4.060 4.100 4.000 4.090 3,212,945 -0.07(-1.68%)
May 13, 2013 4.200 4.200 4.110 4.160 1,361,693 -0.05(-1.19%)
May 10, 2013 4.160 4.230 4.120 4.210 2,375,514 +0.04(+0.96%)
May 09, 2013 4.110 4.265 4.110 4.170 1,739,229 -0.02(-0.48%)
May 08, 2013 4.000 4.190 3.970 4.190 3,348,974 +0.25(+6.35%)
May 07, 2013 4.060 4.070 3.930 3.940 1,684,160 -0.10(-2.48%)
May 06, 2013 4.120 4.120 4.030 4.040 1,165,369 -0.10(-2.42%)
May 03, 2013 4.090 4.170 4.070 4.140 2,138,958 +0.19(+4.81%)
May 02, 2013 3.900 3.980 3.870 3.950 2,563,874 +0.02(+0.51%)
May 01, 2013 3.820 3.930 3.770 3.930 1,463,996 -0.03(-0.76%)
Apr 30, 2013 3.900 3.960 3.820 3.960 1,308,499 +0.06(+1.54%)
Apr 29, 2013 3.940 3.970 3.850 3.900 2,162,324 -0.03(-0.76%)
Apr 26, 2013 4.120 4.170 3.920 3.930 5,895,239 -0.24(-5.76%)
Apr 25, 2013 4.000 4.230 4.000 4.170 6,958,696 +0.21(+5.30%)
Apr 24, 2013 3.870 3.960 3.850 3.960 2,470,940 +0.12(+3.13%)
Apr 23, 2013 3.860 3.870 3.770 3.840 2,079,825 -0.07(-1.79%)
Apr 22, 2013 3.860 3.920 3.780 3.910 937,454 +0.04(+1.03%)
Apr 19, 2013 3.890 3.900 3.820 3.870 2,339,718 -0.02(-0.51%)
Apr 18, 2013 3.840 3.920 3.770 3.890 4,657,585 +0.16(+4.29%)
Apr 17, 2013 4.000 4.000 3.690 3.730 5,635,270 -0.41(-9.90%)
Apr 16, 2013 4.180 4.220 4.120 4.140 3,731,574 +0.05(+1.22%)
Apr 15, 2013 4.230 4.290 4.070 4.090 2,898,800 -0.42(-9.31%)
Apr 12, 2013 4.480 4.520 4.360 4.510 2,969,246 +0.04(+0.89%)
Apr 11, 2013 4.510 4.540 4.430 4.470 587,229 -0.07(-1.54%)
Apr 10, 2013 4.580 4.610 4.520 4.540 928,728 -0.02(-0.44%)
Apr 09, 2013 4.360 4.590 4.350 4.560 3,533,130 +0.29(+6.79%)
Apr 08, 2013 4.180 4.300 4.180 4.270 2,014,354 +0.07(+1.67%)
Apr 05, 2013 4.130 4.230 4.120 4.200 2,771,255 +0.05(+1.20%)
Apr 04, 2013 4.100 4.170 4.080 4.150 2,001,872 +0.02(+0.48%)
Apr 03, 2013 4.270 4.280 4.130 4.130 2,303,605 -0.11(-2.59%)
Apr 02, 2013 4.300 4.330 4.190 4.240 1,719,868 -0.04(-0.93%)
Apr 01, 2013 4.460 4.460 4.260 4.280 1,280,224 -0.16(-3.60%)
Mar 28, 2013 4.440 4.440 4.440 0 +0.02(+0.45%)
Mar 27, 2013 4.450 4.470 4.395 4.420 907,820 -0.04(-0.90%)
Mar 26, 2013 4.460 4.490 4.430 4.460 934,115 +0.05(+1.13%)
Mar 25, 2013 4.510 4.510 4.405 4.410 1,116,611 -0.09(-2.00%)
Mar 22, 2013 4.580 4.595 4.500 4.500 658,389 -0.07(-1.53%)
Mar 21, 2013 4.580 4.625 4.560 4.570 1,759,880 -0.04(-0.87%)
Mar 20, 2013 4.640 4.660 4.590 4.610 785,616 -0.02(-0.43%)
Mar 19, 2013 4.690 4.720 4.600 4.630 2,603,040 -0.06(-1.28%)
Mar 18, 2013 4.740 4.800 4.680 4.690 1,453,581 -0.17(-3.50%)
Mar 15, 2013 4.810 4.860 4.780 4.860 1,603,691 +0.05(+1.04%)
Mar 14, 2013 4.790 4.830 4.760 4.810 1,161,062 +0.01(+0.21%)
Mar 13, 2013 4.780 4.820 4.730 4.800 2,488,309 +0.02(+0.42%)
Mar 12, 2013 4.880 4.880 4.770 4.780 627,110 -0.09(-1.85%)
Mar 11, 2013 4.780 4.870 4.780 4.870 643,509 +0.07(+1.46%)
Mar 08, 2013 4.820 4.840 4.770 4.800 1,153,701 -0.01(-0.21%)
Mar 07, 2013 4.800 4.840 4.780 4.810 1,348,561 +0.09(+1.91%)
Mar 06, 2013 4.730 4.750 4.680 4.720 2,853,932 +0.06(+1.29%)
Mar 05, 2013 4.600 4.800 4.600 4.660 2,284,825 +0.10(+2.19%)
Mar 04, 2013 4.630 4.640 4.540 4.560 1,346,925 -0.05(-1.08%)
Mar 01, 2013 4.620 4.670 4.480 4.610 6,238,463 -0.06(-1.28%)
Feb 28, 2013 4.690 4.690 4.590 4.670 1,823,996 -0.02(-0.43%)
Feb 27, 2013 4.700 4.750 4.660 4.690 2,350,998 -0.07(-1.47%)
Feb 26, 2013 4.740 4.790 4.600 4.760 3,355,822 +0.07(+1.49%)
Feb 25, 2013 4.930 4.930 4.680 4.690 3,272,342 -0.17(-3.50%)
Feb 22, 2013 4.800 4.860 4.750 4.860 3,059,524 +0.26(+5.65%)
Feb 21, 2013 4.790 4.790 4.590 4.600 3,559,683 -0.22(-4.56%)
Feb 20, 2013 5.080 5.080 4.750 4.820 4,150,113 -0.30(-5.86%)
Feb 19, 2013 5.080 5.120 5.050 5.120 1,909,355 +0.00(+0.00%)
Feb 15, 2013 5.120 5.120 5.120 0 -0.02(-0.39%)
Feb 14, 2013 5.060 5.190 5.060 5.140 2,668,562 +0.04(+0.78%)
Feb 13, 2013 5.060 5.100 5.020 5.100 5,155,742 +0.11(+2.20%)
Feb 12, 2013 4.990 5.020 4.980 4.990 5,645,246 -0.01(-0.20%)
Feb 11, 2013 4.970 5.015 4.950 5.000 6,252,992 +0.02(+0.40%)
Feb 08, 2013 5.100 5.100 4.960 4.980 3,702,215 -0.12(-2.35%)
Feb 07, 2013 5.100 5.110 5.080 5.100 3,132,522 +0.00(+0.00%)
Feb 06, 2013 5.130 5.160 5.100 5.100 1,402,173 -0.08(-1.54%)
Feb 04, 2013 5.200 5.260 5.150 5.180 1,317,364 -0.11(-2.08%)
Feb 01, 2013 5.180 5.300 5.180 5.290 1,525,622 +0.16(+3.12%)
Jan 31, 2013 5.180 5.180 5.100 5.130 1,374,582 -0.10(-1.91%)
Jan 30, 2013 5.160 5.240 5.160 5.230 2,513,687 +0.10(+1.95%)
Jan 29, 2013 5.160 5.180 5.070 5.130 1,518,968 -0.02(-0.39%)
Jan 28, 2013 5.210 5.260 5.120 5.150 1,619,756 -0.04(-0.77%)
Jan 25, 2013 5.290 5.310 5.190 5.190 1,404,089 -0.05(-0.95%)
Jan 24, 2013 5.280 5.370 5.230 5.240 2,861,532 -0.01(-0.19%)
Jan 23, 2013 5.160 5.320 5.160 5.250 3,846,668 +0.05(+0.96%)
Jan 22, 2013 5.200 5.220 5.160 5.200 3,010,596 +0.01(+0.19%)
Jan 21, 2013 5.080 5.210 5.080 5.190 915,174 +0.10(+1.96%)
Jan 18, 2013 5.190 5.190 5.080 5.090 1,933,617 -0.10(-1.93%)
Jan 17, 2013 5.140 5.200 5.140 5.190 830,529 +0.05(+0.97%)
Jan 16, 2013 5.170 5.170 5.130 5.140 948,941 -0.04(-0.77%)
Jan 15, 2013 5.140 5.180 5.130 5.180 846,386 +0.05(+0.97%)
Jan 14, 2013 5.210 5.240 5.130 5.130 1,194,045 -0.07(-1.35%)
Jan 11, 2013 5.240 5.250 5.170 5.200 1,019,581 -0.07(-1.33%)
Jan 10, 2013 5.200 5.290 5.180 5.270 2,442,903 +0.17(+3.33%)
Jan 09, 2013 5.110 5.120 5.070 5.100 2,035,747 +0.00(+0.00%)
Jan 08, 2013 5.150 5.160 5.080 5.100 1,457,176 -0.07(-1.35%)
Jan 07, 2013 5.160 5.170 5.130 5.170 971,125 +0.01(+0.19%)
Jan 04, 2013 5.140 5.190 5.140 5.160 1,407,717 +0.02(+0.39%)
Jan 03, 2013 5.210 5.230 5.110 5.140 1,630,093 -0.11(-2.10%)
Jan 02, 2013 5.230 5.250 5.110 5.250 2,160,203 +0.14(+2.74%)
Dec 31, 2012 5.110 5.110 5.110 0 +0.07(+1.39%)
Dec 28, 2012 5.030 5.050 5.000 5.040 485,852 +0.00(+0.00%)
Dec 27, 2012 5.060 5.070 5.030 5.040 1,029,077 -0.01(-0.20%)
Dec 24, 2012 5.050 5.050 5.050 0 +0.01(+0.20%)
Dec 21, 2012 5.020 5.080 4.980 5.040 2,466,027 -0.05(-0.98%)
Dec 20, 2012 5.080 5.110 5.060 5.090 1,588,318 -0.03(-0.59%)
Dec 19, 2012 5.110 5.160 5.070 5.120 3,627,081 +0.06(+1.19%)
Dec 18, 2012 5.080 5.130 5.060 5.060 3,096,631 -0.01(-0.20%)
Dec 17, 2012 5.120 5.130 5.050 5.070 1,911,104 -0.08(-1.55%)
Dec 14, 2012 5.050 5.170 5.030 5.150 3,596,245 +0.11(+2.18%)
Dec 13, 2012 5.100 5.100 5.020 5.040 1,509,747 -0.13(-2.51%)
Dec 12, 2012 5.040 5.190 5.025 5.170 3,226,329 +0.17(+3.40%)
Dec 11, 2012 5.020 5.070 5.000 5.000 1,919,011 -0.01(-0.20%)
Dec 10, 2012 5.010 5.050 5.000 5.010 1,229,192 +0.00(+0.00%)
Dec 07, 2012 5.060 5.070 4.990 5.010 5,132,069 -0.24(-4.57%)
Dec 06, 2012 5.250 5.250 5.200 5.250 903,937 -0.02(-0.38%)
Dec 05, 2012 5.130 5.320 5.090 5.270 2,529,127 +0.13(+2.53%)
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.