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

Lundin Mining Corporation (TSX: LUN )

17.50 +0.75 (+4.48%)
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 (%)
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%)
Dec 04, 2012 5.040 5.150 5.040 5.140 1,650,817 +0.05(+0.98%)
Nov 30, 2012 5.210 5.240 5.090 5.090 1,772,466 -0.12(-2.30%)
Nov 29, 2012 5.270 5.290 5.180 5.210 2,702,091 -0.07(-1.33%)
Nov 28, 2012 4.970 5.380 4.970 5.280 2,891,342 +0.25(+4.97%)
Nov 27, 2012 5.020 5.040 5.000 5.030 633,440 +0.03(+0.60%)
Nov 26, 2012 5.070 5.070 5.000 5.000 613,236 -0.12(-2.34%)
Nov 24, 2012 5.060 5.120 5.060 5.120 640,978 +0.00(+0.00%)
Nov 23, 2012 5.060 5.120 5.060 5.120 640,978 +0.05(+0.99%)
Nov 22, 2012 5.110 5.110 5.020 5.070 333,083 +0.00(+0.00%)
Nov 21, 2012 5.030 5.090 5.020 5.070 1,550,440 +0.03(+0.60%)
Nov 20, 2012 5.060 5.090 4.990 5.040 2,326,769 -0.07(-1.37%)
Nov 19, 2012 5.110 5.170 5.100 5.110 840,363 +0.04(+0.79%)
Nov 16, 2012 5.000 5.110 4.960 5.070 920,902 +0.05(+1.00%)
Nov 15, 2012 5.010 5.020 4.960 5.020 1,395,180 +0.00(+0.00%)
Nov 14, 2012 5.020 5.030 4.960 5.020 1,307,590 +0.03(+0.60%)
Nov 13, 2012 5.000 5.050 4.990 4.990 1,304,290 -0.06(-1.19%)
Nov 12, 2012 5.160 5.160 5.050 5.050 1,353,292 -0.11(-2.13%)
Nov 09, 2012 5.110 5.270 5.110 5.160 1,025,930 -0.06(-1.15%)
Nov 08, 2012 5.310 5.340 5.190 5.220 1,484,608 -0.08(-1.51%)
Nov 07, 2012 5.340 5.340 5.250 5.300 1,134,696 -0.10(-1.85%)
Nov 06, 2012 5.330 5.420 5.330 5.400 1,477,455 +0.07(+1.31%)
Nov 05, 2012 5.330 5.390 5.310 5.330 1,844,367 +0.00(+0.00%)
Nov 02, 2012 5.430 5.490 5.310 5.330 2,707,495 -0.12(-2.20%)
Nov 01, 2012 5.200 5.470 5.130 5.450 5,296,354 +0.25(+4.81%)
Oct 31, 2012 5.160 5.270 5.130 5.200 1,606,988 +0.09(+1.76%)
Oct 30, 2012 5.050 5.130 4.970 5.110 6,166,955 -0.04(-0.78%)
Oct 29, 2012 5.140 5.160 5.110 5.150 636,582 -0.06(-1.15%)
Oct 26, 2012 5.200 5.220 5.150 5.210 3,463,658 +0.04(+0.77%)
Oct 25, 2012 5.310 5.330 5.150 5.170 3,761,386 -0.29(-5.31%)
Oct 24, 2012 5.450 5.540 5.380 5.460 2,784,474 +0.06(+1.11%)
Oct 23, 2012 5.280 5.420 5.200 5.400 2,660,040 +0.04(+0.75%)
Oct 19, 2012 5.390 5.460 5.330 5.360 2,933,179 -0.06(-1.11%)
Oct 18, 2012 5.320 5.500 5.320 5.420 3,789,424 +0.04(+0.74%)
Oct 17, 2012 5.200 5.390 5.170 5.380 2,903,908 +0.18(+3.46%)
Oct 16, 2012 5.140 5.210 5.130 5.200 1,698,650 +0.11(+2.16%)
Oct 15, 2012 5.080 5.090 5.040 5.090 1,035,218 +0.00(+0.00%)
Oct 12, 2012 5.090 5.090 5.030 5.090 1,355,025 +0.00(+0.00%)
Oct 11, 2012 5.050 5.100 5.040 5.090 1,861,475 +0.10(+2.00%)
Oct 10, 2012 4.960 5.060 4.960 4.990 1,707,002 +0.05(+1.01%)
Oct 09, 2012 4.990 5.020 4.930 4.940 566,334 -0.08(-1.59%)
Oct 05, 2012 5.020 5.020 5.020 0 +0.03(+0.60%)
Oct 04, 2012 5.040 5.050 4.950 4.990 2,954,906 +0.02(+0.40%)
Oct 03, 2012 5.020 5.020 4.960 4.970 1,229,169 -0.04(-0.80%)
Oct 02, 2012 5.020 5.030 4.960 5.010 872,100 +0.02(+0.40%)
Oct 01, 2012 5.050 5.110 4.990 4.990 1,774,247 -0.03(-0.60%)
Sep 28, 2012 5.030 5.050 4.990 5.020 1,758,941 +0.00(+0.00%)
Sep 27, 2012 4.880 5.070 4.880 5.020 2,140,153 +0.23(+4.80%)
Sep 26, 2012 4.900 4.900 4.750 4.790 2,554,884 -0.17(-3.43%)
Sep 25, 2012 5.050 5.050 4.910 4.960 1,419,656 +0.03(+0.61%)
Sep 24, 2012 4.990 5.030 4.920 4.930 1,155,185 -0.14(-2.76%)
Sep 21, 2012 5.130 5.170 5.060 5.070 3,276,953 +0.02(+0.40%)
Sep 20, 2012 5.000 5.120 4.970 5.050 3,330,127 -0.01(-0.20%)
Sep 19, 2012 5.200 5.250 5.060 5.060 1,920,849 -0.17(-3.25%)
Sep 18, 2012 5.170 5.280 5.150 5.230 2,520,865 +0.00(+0.00%)
Sep 17, 2012 5.270 5.300 5.220 5.230 1,574,960 -0.13(-2.43%)
Sep 14, 2012 5.200 5.380 5.200 5.360 3,284,843 +0.29(+5.72%)
Sep 13, 2012 5.000 5.120 4.920 5.070 3,828,085 +0.04(+0.80%)
Sep 12, 2012 4.960 5.030 4.910 5.030 5,121,899 +0.13(+2.65%)
Sep 11, 2012 4.870 4.910 4.860 4.900 3,240,394 +0.05(+1.03%)
Sep 10, 2012 4.910 4.980 4.830 4.850 3,159,435 -0.07(-1.42%)
Sep 07, 2012 4.720 4.950 4.720 4.920 3,913,580 +0.30(+6.49%)
Sep 06, 2012 4.590 4.650 4.580 4.620 2,538,499 +0.05(+1.09%)
Sep 05, 2012 4.410 4.690 4.410 4.570 7,769,919 +0.15(+3.39%)
Sep 04, 2012 4.430 4.450 4.400 4.420 981,531 -0.05(-1.12%)
Aug 31, 2012 4.470 4.470 4.470 0 +0.13(+3.00%)
Aug 30, 2012 4.370 4.390 4.330 4.340 1,136,081 -0.08(-1.81%)
Aug 29, 2012 4.430 4.440 4.390 4.420 1,121,704 -0.10(-2.21%)
Aug 27, 2012 4.650 4.660 4.490 4.520 1,771,306 -0.10(-2.16%)
Aug 24, 2012 4.660 4.690 4.620 4.620 583,248 -0.07(-1.49%)
Aug 23, 2012 4.710 4.750 4.680 4.690 2,865,822 -0.04(-0.85%)
Aug 22, 2012 4.670 4.740 4.660 4.730 3,370,920 +0.03(+0.64%)
Aug 21, 2012 4.610 4.740 4.610 4.700 7,131,458 +0.11(+2.40%)
Aug 20, 2012 4.590 4.600 4.570 4.590 758,595 +0.00(+0.00%)
Aug 17, 2012 4.540 4.590 4.540 4.590 656,904 +0.04(+0.88%)
Aug 16, 2012 4.470 4.550 4.450 4.550 436,735 +0.10(+2.25%)
Aug 15, 2012 4.440 4.510 4.400 4.450 932,868 -0.01(-0.22%)
Aug 14, 2012 4.570 4.590 4.440 4.460 1,233,539 -0.09(-1.98%)
Aug 13, 2012 4.570 4.620 4.530 4.550 751,700 -0.04(-0.87%)
Aug 11, 2012 4.520 4.590 4.520 4.590 593,007 +0.00(+0.00%)
Aug 10, 2012 4.520 4.590 4.520 4.590 593,007 -0.01(-0.22%)
Aug 09, 2012 4.600 4.630 4.570 4.600 952,185 +0.03(+0.66%)
Aug 08, 2012 4.460 4.710 4.460 4.570 2,691,501 +0.10(+2.24%)
Aug 07, 2012 4.440 4.520 4.430 4.470 1,660,758 +0.08(+1.82%)
Aug 03, 2012 4.390 4.390 4.390 0 +0.14(+3.29%)
Aug 02, 2012 4.210 4.270 4.190 4.250 1,699,006 -0.03(-0.70%)
Aug 01, 2012 4.300 4.320 4.270 4.280 1,617,505 -0.01(-0.23%)
Jul 31, 2012 4.360 4.370 4.280 4.290 1,146,171 -0.10(-2.28%)
Jul 30, 2012 4.400 4.440 4.390 4.390 1,154,340 +0.02(+0.46%)
Jul 27, 2012 4.350 4.420 4.290 4.370 1,503,840 +0.03(+0.69%)
Jul 26, 2012 4.180 4.350 4.150 4.340 3,659,147 +0.38(+9.60%)
Jul 25, 2012 4.020 4.030 3.930 3.960 1,471,253 +0.01(+0.25%)
Jul 24, 2012 3.990 4.010 3.900 3.950 2,926,199 -0.05(-1.25%)
Jul 23, 2012 3.990 4.020 3.960 4.000 1,265,432 -0.15(-3.61%)
Jul 20, 2012 4.120 4.180 4.110 4.150 2,983,449 -0.05(-1.19%)
Jul 19, 2012 4.080 4.270 4.070 4.200 4,639,668 +0.20(+5.00%)
Jul 18, 2012 3.950 4.040 3.950 4.000 976,562 +0.04(+1.01%)
Jul 17, 2012 4.040 4.050 3.920 3.960 1,746,666 -0.11(-2.70%)
Jul 16, 2012 4.060 4.090 4.000 4.070 847,811 -0.04(-0.97%)
Jul 13, 2012 3.980 4.110 3.980 4.110 945,376 +0.19(+4.85%)
Jul 12, 2012 3.970 3.970 3.900 3.920 1,377,783 -0.07(-1.75%)
Jul 11, 2012 4.090 4.090 3.960 3.990 2,541,247 -0.12(-2.92%)
Jul 10, 2012 4.300 4.330 4.080 4.110 2,990,637 -0.13(-3.07%)
Jul 09, 2012 4.310 4.340 4.210 4.240 2,045,520 -0.10(-2.30%)
Jul 06, 2012 4.450 4.450 4.340 4.340 1,156,399 -0.17(-3.77%)
Jul 05, 2012 4.400 4.570 4.390 4.510 2,199,368 +0.05(+1.12%)
Jul 04, 2012 4.410 4.460 4.380 4.460 1,531,802 -0.07(-1.55%)
Jul 03, 2012 4.220 4.530 4.450 4.530 4,010,135 +0.31(+7.35%)
Jun 29, 2012 4.220 4.220 4.220 0 +0.32(+8.21%)
Jun 28, 2012 3.950 3.960 3.850 3.900 2,733,484 -0.12(-2.99%)
Jun 27, 2012 4.000 4.030 3.970 4.020 1,847,250 +0.02(+0.50%)
Jun 26, 2012 4.000 4.020 3.900 4.000 1,685,374 -0.04(-0.99%)
Jun 25, 2012 4.130 4.130 3.970 4.040 1,654,007 -0.09(-2.18%)
Jun 22, 2012 4.200 4.210 4.100 4.130 1,289,156 -0.01(-0.24%)
Jun 21, 2012 4.320 4.330 4.110 4.140 1,859,048 -0.21(-4.83%)
Jun 20, 2012 4.390 4.480 4.330 4.350 2,291,383 -0.04(-0.91%)
Jun 19, 2012 4.350 4.480 4.310 4.390 3,049,228 +0.05(+1.15%)
Jun 18, 2012 4.110 4.360 4.110 4.340 2,316,195 +0.19(+4.58%)
Jun 15, 2012 4.030 4.170 4.030 4.150 1,550,543 +0.15(+3.75%)
Jun 14, 2012 3.980 4.020 3.880 4.000 2,225,818 -0.02(-0.50%)
Jun 13, 2012 4.000 4.120 3.980 4.020 1,541,152 -0.03(-0.74%)
Jun 12, 2012 4.050 4.070 3.990 4.050 1,563,417 +0.00(+0.00%)
Jun 11, 2012 4.210 4.250 4.030 4.050 1,543,999 -0.15(-3.57%)
Jun 08, 2012 4.070 4.210 4.050 4.200 1,350,480 +0.06(+1.45%)
Jun 07, 2012 4.240 4.310 4.120 4.140 3,196,575 -0.01(-0.24%)
Jun 06, 2012 4.100 4.240 4.100 4.150 3,429,197 +0.14(+3.49%)
Jun 05, 2012 3.990 4.050 3.980 4.010 1,595,205 -0.03(-0.74%)
Jun 04, 2012 3.990 4.050 3.940 4.040 1,626,800 +0.04(+1.00%)
Jun 02, 2012 3.910 4.000 3.850 4.000 1,931,091 +0.00(+0.00%)
Jun 01, 2012 3.910 4.000 3.850 4.000 1,931,091 -0.06(-1.48%)
May 31, 2012 4.040 4.060 3.910 4.060 1,711,785 +0.02(+0.50%)
May 30, 2012 4.180 4.180 4.030 4.040 2,415,215 -0.25(-5.83%)
May 29, 2012 4.100 4.310 4.070 4.290 5,416,229 +0.25(+6.19%)
May 28, 2012 4.080 4.080 4.030 4.040 1,038,010 +0.01(+0.25%)
May 25, 2012 4.000 4.110 3.990 4.030 1,892,061 +0.01(+0.25%)
May 24, 2012 3.970 4.080 3.950 4.020 3,232,228 +0.04(+1.01%)
May 23, 2012 3.930 3.980 3.790 3.980 3,116,296 -0.02(-0.50%)
May 22, 2012 3.960 4.080 3.960 4.000 3,109,290 +0.25(+6.67%)
May 18, 2012 3.750 3.750 3.750 0 +0.01(+0.27%)
May 17, 2012 3.830 3.870 3.710 3.740 1,745,272 -0.08(-2.09%)
May 16, 2012 3.810 3.920 3.800 3.820 2,312,027 +0.07(+1.87%)
May 15, 2012 3.890 3.940 3.730 3.750 2,634,654 -0.17(-4.34%)
May 14, 2012 4.030 4.080 3.910 3.920 2,565,766 -0.25(-6.00%)
May 11, 2012 4.190 4.250 4.160 4.170 1,042,818 -0.05(-1.18%)
May 10, 2012 4.380 4.380 4.210 4.220 2,185,310 -0.10(-2.31%)
May 09, 2012 4.270 4.390 4.260 4.320 3,177,399 -0.10(-2.26%)
May 08, 2012 4.520 4.530 4.320 4.420 2,746,176 -0.21(-4.54%)
May 07, 2012 4.510 4.630 4.490 4.630 1,612,113 +0.07(+1.54%)
May 04, 2012 4.640 4.640 4.510 4.560 2,122,853 -0.24(-5.00%)
May 03, 2012 4.780 4.810 4.730 4.800 11,285,285 -0.03(-0.62%)
May 02, 2012 4.910 4.910 4.800 4.830 882,659 -0.15(-3.01%)
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.