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 (%)
May 29, 2009 4.130 4.350 4.060 4.350 147,455 +0.35(+8.75%)
May 28, 2009 3.850 4.050 3.850 4.000 129,562 +0.15(+3.90%)
May 27, 2009 3.890 3.980 3.830 3.850 67,900 +0.06(+1.58%)
May 26, 2009 3.730 3.840 3.650 3.790 74,038 +0.06(+1.61%)
May 25, 2009 3.650 3.730 3.460 3.730 30,500 +0.13(+3.61%)
May 22, 2009 3.350 3.600 3.330 3.600 118,111 +0.28(+8.43%)
May 21, 2009 3.190 3.350 3.050 3.320 144,744 +0.17(+5.40%)
May 20, 2009 3.100 3.170 3.070 3.150 194,082 +0.05(+1.61%)
May 19, 2009 2.970 3.100 2.930 3.100 144,051 +0.34(+12.32%)
May 17, 2009 2.770 3.140 2.750 2.760 7,200 -0.22(-7.38%)
May 15, 2009 2.770 3.140 2.750 2.980 190,791 +0.27(+9.96%)
May 14, 2009 2.710 2.710 2.700 2.710 21,277 +0.01(+0.37%)
May 13, 2009 2.790 2.790 2.640 2.700 27,000 +0.00(+0.00%)
May 12, 2009 2.580 2.750 2.580 2.700 218,385 +0.15(+5.88%)
May 11, 2009 2.540 2.570 2.510 2.550 92,917 -0.05(-1.92%)
May 08, 2009 2.520 2.630 2.510 2.600 101,857 +0.01(+0.39%)
May 07, 2009 2.710 2.710 2.520 2.590 190,800 -0.14(-5.13%)
May 06, 2009 2.700 2.900 2.670 2.730 466,088 +0.07(+2.63%)
May 05, 2009 2.650 2.690 2.650 2.660 229,114 +0.01(+0.38%)
May 04, 2009 2.650 2.660 2.650 2.650 50,304 +0.00(+0.00%)
May 01, 2009 2.700 2.760 2.620 2.650 355,498 -0.10(-3.64%)
Apr 30, 2009 2.710 2.790 2.690 2.750 514,183 -0.06(-2.14%)
Apr 29, 2009 2.790 3.000 2.790 2.810 84,882 +0.07(+2.55%)
Apr 28, 2009 2.810 2.810 2.700 2.740 463,800 -0.11(-3.86%)
Apr 27, 2009 2.810 2.850 2.760 2.850 97,000 +0.00(+0.00%)
Apr 24, 2009 2.840 2.850 2.810 2.850 6,607 -0.01(-0.35%)
Apr 23, 2009 2.850 2.900 2.810 2.860 17,950 +0.01(+0.35%)
Apr 22, 2009 2.860 2.930 2.810 2.850 44,230 +0.00(+0.00%)
Apr 21, 2009 3.030 3.130 2.740 2.850 37,976 -0.13(-4.36%)
Apr 20, 2009 2.910 3.000 2.910 2.980 1,019,041 +0.11(+3.83%)
Apr 17, 2009 2.990 3.000 2.710 2.870 55,536 -0.02(-0.69%)
Apr 16, 2009 2.950 2.970 2.750 2.890 179,385 -0.09(-3.02%)
Apr 15, 2009 2.890 3.000 2.880 2.980 11,392 -0.02(-0.67%)
Apr 14, 2009 3.000 3.000 2.920 3.000 27,040 +0.00(+0.00%)
Apr 13, 2009 3.080 3.080 2.960 3.000 42,826 -0.01(-0.33%)
Apr 09, 2009 3.080 3.080 2.950 3.010 40,205 -0.08(-2.59%)
Apr 08, 2009 2.950 3.270 2.930 3.090 35,762 +0.06(+1.98%)
Apr 07, 2009 3.110 3.190 2.930 3.030 68,090 +0.09(+3.06%)
Apr 06, 2009 3.200 3.190 2.940 2.940 161,883 -0.25(-7.84%)
Apr 03, 2009 3.150 3.270 3.140 3.190 35,407 +0.02(+0.63%)
Apr 02, 2009 3.270 3.280 3.100 3.170 227,377 -0.11(-3.35%)
Apr 01, 2009 3.000 3.280 2.940 3.280 264,878 +0.34(+11.56%)
Mar 31, 2009 2.990 2.990 2.880 2.940 464,372 +0.06(+2.08%)
Mar 30, 2009 2.880 3.020 2.830 2.880 67,404 -0.12(-4.00%)
Mar 26, 2009 3.000 3.000 2.920 3.000 8,493 +0.00(+0.00%)
Mar 25, 2009 3.040 3.040 2.920 3.000 13,433 +0.03(+1.01%)
Mar 24, 2009 3.000 3.020 2.880 2.970 56,487 -0.08(-2.62%)
Mar 23, 2009 2.900 3.050 3.050 3.050 44,038 +0.16(+5.54%)
Mar 20, 2009 2.930 2.950 2.830 2.890 62,507 -0.02(-0.69%)
Mar 19, 2009 2.790 2.930 2.700 2.910 100,977 +0.15(+5.43%)
Mar 18, 2009 2.720 2.790 2.640 2.760 28,778 +0.00(+0.00%)
Mar 17, 2009 2.750 2.760 2.410 2.760 10,000 +0.15(+5.75%)
Mar 16, 2009 2.540 2.610 2.520 2.610 5,733 +0.03(+1.16%)
Mar 13, 2009 2.580 2.600 2.500 2.580 38,921 -0.02(-0.77%)
Mar 12, 2009 2.540 2.610 2.530 2.600 27,144 -0.03(-1.14%)
Mar 11, 2009 2.770 2.770 2.560 2.630 85,177 -0.02(-0.75%)
Mar 10, 2009 2.750 2.750 2.500 2.650 35,639 -0.10(-3.64%)
Mar 09, 2009 2.790 2.800 2.730 2.750 72,100 +0.01(+0.36%)
Mar 06, 2009 2.800 2.800 2.740 2.740 2,741 -0.06(-2.14%)
Mar 05, 2009 2.800 2.800 2.700 2.800 20,430 +0.01(+0.36%)
Mar 04, 2009 2.700 2.890 2.700 2.790 19,683 +0.04(+1.45%)
Mar 02, 2009 2.890 2.890 2.560 2.750 184,020 -0.14(-4.84%)
Feb 27, 2009 2.830 2.890 2.710 2.890 45,153 +0.20(+7.43%)
Feb 26, 2009 2.690 2.800 2.570 2.690 44,620 +0.00(+0.00%)
Feb 25, 2009 2.610 2.840 2.530 2.690 52,735 +0.04(+1.51%)
Feb 24, 2009 2.880 2.880 2.530 2.650 71,261 -0.24(-8.30%)
Feb 23, 2009 2.910 2.910 2.880 2.890 878,450 -0.07(-2.36%)
Feb 20, 2009 2.960 3.000 2.920 2.960 64,545 -0.07(-2.31%)
Feb 19, 2009 2.980 3.070 2.970 3.030 46,368 -0.02(-0.66%)
Feb 18, 2009 2.950 3.050 2.900 3.050 22,883 +0.07(+2.35%)
Feb 17, 2009 2.710 2.990 2.710 2.980 76,363 +0.15(+5.30%)
Feb 13, 2009 2.800 2.830 2.750 2.830 24,237 -0.02(-0.70%)
Feb 12, 2009 2.810 2.870 2.810 2.850 22,169 -0.03(-1.04%)
Feb 11, 2009 2.850 2.970 2.840 2.880 47,795 +0.03(+1.05%)
Feb 10, 2009 2.950 2.970 2.830 2.850 21,703 -0.12(-4.04%)
Feb 09, 2009 2.910 3.040 2.890 2.970 62,899 -0.08(-2.62%)
Feb 06, 2009 3.000 3.050 2.950 3.050 29,608 +0.00(+0.00%)
Feb 05, 2009 3.050 3.060 3.020 3.050 51,224 -0.02(-0.65%)
Feb 04, 2009 3.050 3.090 3.000 3.070 21,103 +0.06(+1.99%)
Feb 03, 2009 2.980 3.090 2.900 3.010 127,087 +0.04(+1.35%)
Feb 02, 2009 2.880 3.100 2.860 2.970 118,368 +0.01(+0.34%)
Jan 30, 2009 2.690 2.960 2.670 2.960 83,523 +0.47(+18.88%)
Jan 29, 2009 2.270 2.500 2.270 2.490 143,010 +0.15(+6.41%)
Jan 28, 2009 2.380 2.400 2.250 2.340 56,847 +0.02(+0.86%)
Jan 27, 2009 2.390 2.420 2.320 2.320 27,595 +0.11(+4.98%)
Jan 26, 2009 2.200 2.300 2.110 2.210 40,287 +0.03(+1.38%)
Jan 23, 2009 2.390 2.390 2.040 2.180 71,726 +0.09(+4.31%)
Jan 22, 2009 2.010 2.150 1.950 2.090 2,708 +0.07(+3.47%)
Jan 21, 2009 2.090 2.090 1.810 2.020 41,035 -0.07(-3.35%)
Jan 20, 2009 2.060 2.130 2.060 2.090 4,967 +0.08(+3.98%)
Jan 19, 2009 2.090 2.140 2.010 2.010 4,009 +0.00(+0.00%)
Jan 16, 2009 1.990 2.010 1.880 2.010 7,873 +0.10(+5.24%)
Jan 15, 2009 2.000 2.000 1.840 1.910 31,334 -0.09(-4.50%)
Jan 14, 2009 1.940 2.000 1.880 2.000 817,775 +0.00(+0.00%)
Jan 13, 2009 1.840 2.050 1.840 2.000 7,367 +0.00(+0.00%)
Jan 12, 2009 2.190 2.190 2.000 2.000 51,366 -0.14(-6.54%)
Jan 09, 2009 2.130 2.150 2.100 2.140 47,650 +0.01(+0.47%)
Jan 08, 2009 1.800 2.150 1.780 2.130 89,917 +0.25(+13.30%)
Jan 07, 2009 2.290 2.290 1.630 1.880 57,498 -0.32(-14.55%)
Jan 06, 2009 1.600 2.200 1.600 2.200 82,692 +0.51(+30.18%)
Jan 05, 2009 1.750 1.760 1.600 1.690 32,897 -0.07(-3.98%)
Jan 02, 2009 1.870 1.870 1.760 1.760 23,497 -0.14(-7.37%)
Dec 31, 2008 1.850 1.900 1.760 1.900 45,078 +0.04(+2.15%)
Dec 30, 2008 1.850 1.930 1.650 1.860 371,931 +0.01(+0.54%)
Dec 29, 2008 1.560 1.860 1.560 1.850 1,100,639 +0.35(+23.33%)
Dec 24, 2008 1.490 1.500 1.450 1.500 71,433 +0.00(+0.00%)
Dec 23, 2008 1.540 1.580 1.500 1.500 981,303 -0.02(-1.32%)
Dec 22, 2008 1.810 1.810 1.500 1.520 45,922 -0.04(-2.56%)
Dec 19, 2008 1.620 1.700 1.560 1.560 55,855 -0.06(-3.70%)
Dec 18, 2008 1.800 1.800 1.500 1.620 151,074 -0.13(-7.43%)
Dec 17, 2008 1.750 1.750 1.750 1.750 5,000 +0.04(+2.34%)
Dec 16, 2008 1.600 1.750 1.550 1.710 651,805 +0.11(+6.87%)
Dec 15, 2008 1.500 1.680 1.250 1.600 465,691 +0.15(+10.34%)
Dec 12, 2008 1.490 1.490 1.270 1.450 103,440 -0.07(-4.61%)
Dec 11, 2008 1.050 1.590 1.010 1.520 486,925 +0.54(+55.10%)
Dec 10, 2008 0.8000 0.9800 0.8000 0.9800 145,129 +0.13(+15.29%)
Dec 09, 2008 0.9400 0.9500 0.8500 0.8500 132,296 +0.00(+0.00%)
Dec 08, 2008 0.9100 0.9200 0.8400 0.8500 5,026 +0.02(+2.41%)
Dec 05, 2008 0.8300 0.8500 0.8300 0.8300 9,034 -0.10(-10.75%)
Dec 04, 2008 0.8400 0.9300 0.8400 0.9300 648,528 +0.09(+10.71%)
Dec 03, 2008 0.8400 0.8400 0.8400 0.8400 1,155 -0.06(-6.67%)
Dec 02, 2008 0.8400 0.9000 0.8400 0.9000 2,700 -0.02(-2.17%)
Dec 01, 2008 0.8800 0.9200 0.8600 0.9200 394,934 -0.08(-8.00%)
Nov 28, 2008 0.9200 1.000 0.9200 1.000 18,717 -0.03(-2.91%)
Nov 27, 2008 1.030 1.040 0.9100 1.030 15,961 -0.01(-0.96%)
Nov 26, 2008 0.9500 1.040 0.8200 1.040 363,592 +0.09(+9.47%)
Nov 25, 2008 0.9900 1.020 0.9500 0.9500 456,071 -0.04(-4.04%)
Nov 24, 2008 1.050 1.050 0.9400 0.9900 66,161 +0.11(+12.50%)
Nov 21, 2008 0.6500 0.8900 0.6500 0.8800 834,700 +0.25(+39.68%)
Nov 20, 2008 0.6700 0.6700 0.6300 0.6300 42,006 -0.09(-12.50%)
Nov 19, 2008 0.7900 0.8000 0.7200 0.7200 22,060 -0.03(-4.00%)
Nov 18, 2008 0.8400 0.8400 0.7500 0.7500 125,533 -0.05(-6.25%)
Nov 17, 2008 0.7900 0.8000 0.7900 0.8000 82,107 +0.00(+0.00%)
Nov 14, 2008 0.8600 0.8600 0.8000 0.8000 14,754 +0.00(+0.00%)
Nov 13, 2008 0.9000 0.9000 0.8000 0.8000 30,325 -0.06(-6.98%)
Nov 12, 2008 0.8900 0.9000 0.8500 0.8600 47,588 -0.07(-7.53%)
Nov 11, 2008 1.100 1.100 0.8800 0.9300 27,185 -0.11(-10.58%)
Nov 10, 2008 1.080 1.090 1.040 1.040 12,832 -0.03(-2.80%)
Nov 07, 2008 1.070 1.070 1.070 1.070 1,439 -0.01(-0.93%)
Nov 06, 2008 1.020 1.120 1.020 1.080 29,500 +0.07(+6.93%)
Nov 05, 2008 1.070 1.070 1.010 1.010 109,733 -0.07(-6.48%)
Nov 04, 2008 1.100 1.100 1.030 1.080 46,483 +0.01(+0.93%)
Nov 03, 2008 1.080 1.130 0.9800 1.070 270,100 +0.07(+7.00%)
Oct 31, 2008 1.000 1.000 0.9800 1.000 68,829 +0.00(+0.00%)
Oct 30, 2008 1.000 1.080 0.9900 1.000 63,013 +0.00(+0.00%)
Oct 29, 2008 0.9000 1.050 0.9000 1.000 126,072 +0.10(+11.11%)
Oct 28, 2008 1.090 1.090 0.8900 0.9000 1,328,267 +0.04(+4.65%)
Oct 27, 2008 1.010 1.010 0.8500 0.8600 125,159 -0.14(-14.00%)
Oct 24, 2008 1.060 1.220 0.8000 1.000 582,350 -0.29(-22.48%)
Oct 23, 2008 1.690 1.700 1.270 1.290 148,506 -0.43(-25.00%)
Oct 22, 2008 1.810 1.880 1.720 1.720 769,975 -0.09(-4.97%)
Oct 21, 2008 1.960 1.990 1.810 1.810 268,943 -0.12(-6.22%)
Oct 20, 2008 2.160 2.160 1.900 1.930 6,166 -0.10(-4.93%)
Oct 17, 2008 2.090 2.320 1.950 2.030 19,865 +0.00(+0.00%)
Oct 16, 2008 2.290 2.290 2.020 2.030 7,766 -0.29(-12.50%)
Oct 15, 2008 2.530 2.650 2.150 2.320 10,984 -0.10(-4.13%)
Oct 14, 2008 2.440 2.440 2.060 2.420 8,032 +0.36(+17.48%)
Oct 10, 2008 2.560 2.560 2.010 2.060 54,477 -0.50(-19.53%)
Oct 09, 2008 2.300 2.870 2.300 2.560 179,094 +0.43(+20.19%)
Oct 08, 2008 2.050 2.160 2.010 2.130 58,800 -0.09(-4.05%)
Oct 07, 2008 2.140 2.330 2.140 2.220 24,799 +0.10(+4.72%)
Oct 06, 2008 2.880 2.910 2.000 2.120 122,286 -0.67(-24.01%)
Oct 03, 2008 2.900 2.950 2.780 2.790 49,750 -0.05(-1.76%)
Oct 02, 2008 2.990 3.040 2.750 2.840 39,420 -0.21(-6.89%)
Oct 01, 2008 2.890 3.050 2.890 3.050 63,459 +0.16(+5.54%)
Sep 30, 2008 3.080 3.080 2.870 2.890 125,306 +0.02(+0.70%)
Sep 29, 2008 3.090 3.100 2.700 2.870 30,701 -0.18(-5.90%)
Sep 26, 2008 3.020 3.140 3.010 3.050 291,782 +0.04(+1.33%)
Sep 25, 2008 3.030 3.120 3.010 3.010 48,351 -0.01(-0.33%)
Sep 24, 2008 3.000 3.150 3.000 3.020 5,261 +0.06(+2.03%)
Sep 23, 2008 2.650 3.180 2.650 2.960 106,723 +0.39(+15.18%)
Sep 22, 2008 2.260 2.790 2.260 2.570 21,745 +0.15(+6.20%)
Sep 19, 2008 2.400 2.450 2.340 2.420 5,400 +0.07(+2.98%)
Sep 18, 2008 2.240 2.400 2.160 2.350 421,629 +0.19(+8.80%)
Sep 17, 2008 2.050 2.200 2.050 2.160 94,692 +0.16(+8.00%)
Sep 16, 2008 2.200 2.200 2.000 2.000 1,540,707 -0.21(-9.50%)
Sep 15, 2008 2.180 2.210 2.150 2.210 4,735 -0.02(-0.90%)
Sep 12, 2008 2.350 2.350 1.950 2.230 2,097,300 +0.00(+0.00%)
Sep 11, 2008 2.340 2.340 2.170 2.230 29,800 -0.16(-6.69%)
Sep 10, 2008 2.670 2.670 2.310 2.390 77,529 -0.36(-13.09%)
Sep 09, 2008 2.990 2.990 2.540 2.750 36,050 -0.30(-9.84%)
Sep 08, 2008 3.340 3.340 3.000 3.050 27,200 +0.01(+0.33%)
Sep 05, 2008 3.100 3.100 2.920 3.040 51,400 -0.06(-1.94%)
Sep 04, 2008 3.290 3.290 2.250 3.100 126,987 -0.19(-5.78%)
Sep 03, 2008 3.290 3.300 3.240 3.290 12,197 -0.01(-0.30%)
Sep 02, 2008 3.300 3.300 3.200 3.300 15,135 -0.09(-2.65%)
Aug 29, 2008 3.380 3.390 3.350 3.390 42,086 +0.04(+1.19%)
Aug 28, 2008 3.300 3.390 3.300 3.350 48,423 +0.14(+4.36%)
Aug 27, 2008 3.250 3.300 3.200 3.210 31,396 -0.04(-1.23%)
Aug 26, 2008 3.200 3.300 3.190 3.250 10,224 +0.07(+2.20%)
Aug 25, 2008 3.180 3.210 3.100 3.180 1,181,165 +0.00(+0.00%)
Aug 22, 2008 3.210 3.250 3.110 3.180 9,757 -0.07(-2.15%)
Aug 21, 2008 3.110 3.290 3.080 3.250 1,767,155 +0.18(+5.86%)
Aug 20, 2008 3.050 3.080 2.970 3.070 3,900 -0.03(-0.97%)
Aug 19, 2008 3.030 3.150 3.000 3.100 294,900 +0.00(+0.00%)
Aug 18, 2008 3.140 3.240 2.900 3.100 28,965 +0.00(+0.00%)
Aug 15, 2008 3.200 3.200 2.920 3.100 21,800 -0.13(-4.02%)
Aug 14, 2008 3.200 3.380 3.120 3.230 758,760 +0.00(+0.00%)
Aug 13, 2008 3.150 3.500 3.100 3.230 1,741,603 -0.02(-0.62%)
Aug 12, 2008 3.240 3.310 3.200 3.250 191,967 +0.04(+1.25%)
Aug 11, 2008 3.210 3.250 3.210 3.210 10,618 +0.00(+0.00%)
Aug 08, 2008 3.280 3.280 3.190 3.210 287,535 -0.08(-2.43%)
Aug 07, 2008 3.380 3.390 3.290 3.290 6,305 -0.06(-1.79%)
Aug 06, 2008 3.300 3.350 3.280 3.350 7,331 +0.05(+1.52%)
Aug 05, 2008 3.400 3.400 3.300 3.300 61,380 -0.10(-2.94%)
Aug 04, 2008 3.460 3.460 3.400 3.400 43,328 +0.00(+0.00%)
Aug 01, 2008 3.460 3.460 3.400 3.400 43,328 -0.09(-2.58%)
Jul 31, 2008 3.350 3.510 3.340 3.490 246,216 +0.19(+5.76%)
Jul 30, 2008 3.250 3.300 3.200 3.300 26,322 -0.04(-1.20%)
Jul 29, 2008 3.380 3.400 3.330 3.340 5,000 -0.03(-0.89%)
Jul 28, 2008 3.380 3.380 3.370 3.370 7,170 -0.01(-0.30%)
Jul 25, 2008 3.400 3.400 3.360 3.380 10,900 -0.02(-0.59%)
Jul 24, 2008 3.450 3.450 3.340 3.400 8,100 +0.12(+3.66%)
Jul 23, 2008 3.300 3.390 3.250 3.280 6,462 -0.10(-2.96%)
Jul 22, 2008 3.580 3.580 3.380 3.380 243,177 -0.21(-5.85%)
Jul 21, 2008 3.430 3.590 3.420 3.590 115,340 +0.17(+4.97%)
Jul 18, 2008 3.300 3.420 3.280 3.420 29,700 +0.07(+2.09%)
Jul 17, 2008 3.310 3.490 3.310 3.350 23,521 -0.07(-2.05%)
Jul 16, 2008 3.270 3.440 3.270 3.420 16,131 -0.03(-0.87%)
Jul 15, 2008 3.500 3.510 3.340 3.450 15,390 -0.05(-1.43%)
Jul 14, 2008 3.350 3.500 3.350 3.500 9,144 +0.15(+4.48%)
Jul 11, 2008 3.390 3.390 3.300 3.350 20,900 -0.10(-2.90%)
Jul 10, 2008 3.370 3.480 3.350 3.450 54,516 +0.14(+4.23%)
Jul 09, 2008 3.370 3.400 3.250 3.310 109,066 -0.10(-2.93%)
Jul 08, 2008 3.610 3.630 3.250 3.410 257,425 -0.38(-10.03%)
Jul 07, 2008 3.950 4.000 3.750 3.790 110,254 -0.24(-5.96%)
Jul 04, 2008 4.050 4.050 3.870 4.030 12,970 -0.07(-1.71%)
Jul 03, 2008 4.180 4.180 4.000 4.100 17,075 -0.12(-2.84%)
Jul 02, 2008 4.340 4.340 4.200 4.220 7,013 -0.10(-2.31%)
Jul 01, 2008 4.320 4.440 4.310 4.320 163,492 +0.00(+0.00%)
Jun 30, 2008 4.320 4.440 4.310 4.320 163,492 -0.21(-4.64%)
Jun 27, 2008 4.580 4.580 4.370 4.530 175,190 -0.04(-0.88%)
Jun 26, 2008 4.350 4.630 4.350 4.570 122,400 +0.28(+6.53%)
Jun 25, 2008 4.310 4.310 4.210 4.290 44,223 -0.08(-1.83%)
Jun 24, 2008 4.410 4.470 4.290 4.370 19,193 -0.06(-1.35%)
Jun 23, 2008 4.680 4.680 4.370 4.430 479,518 -0.07(-1.56%)
Jun 20, 2008 5.260 5.380 4.500 4.500 466,180 -0.74(-14.12%)
Jun 19, 2008 5.050 5.280 4.950 5.240 78,100 +0.26(+5.22%)
Jun 18, 2008 4.800 5.130 4.800 4.980 51,020 +0.16(+3.32%)
Jun 17, 2008 4.750 4.860 4.710 4.820 27,964 +0.07(+1.47%)
Jun 16, 2008 4.800 4.860 4.530 4.750 41,739 +0.11(+2.37%)
Jun 13, 2008 4.340 4.640 4.340 4.640 72,507 +0.18(+4.04%)
Jun 12, 2008 4.260 4.600 4.250 4.460 299,674 +0.20(+4.69%)
Jun 11, 2008 4.340 4.340 4.250 4.260 27,942 -0.01(-0.23%)
Jun 10, 2008 4.340 4.350 4.250 4.270 81,264 -0.07(-1.61%)
Jun 09, 2008 4.160 4.370 4.120 4.340 118,779 +0.04(+0.93%)
Jun 06, 2008 4.340 4.450 4.200 4.300 105,633 +0.00(+0.00%)
Jun 05, 2008 4.310 4.350 4.160 4.300 509,968 -0.10(-2.27%)
Jun 04, 2008 4.330 4.490 4.320 4.400 23,758 +0.00(+0.00%)
Jun 03, 2008 4.510 4.550 4.300 4.400 78,775 -0.20(-4.35%)
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.