Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thompson Creek Metals Company (TSX: )

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 (%)
Feb 26, 2010 14.40 14.65 14.22 14.47 1,981,969 +0.36(+2.55%)
Feb 25, 2010 13.67 14.11 13.56 14.11 1,406,379 +0.25(+1.80%)
Feb 24, 2010 13.90 14.10 13.80 13.86 696,334 -0.26(-1.84%)
Feb 23, 2010 14.15 14.17 13.90 14.12 2,309,542 -0.18(-1.26%)
Feb 22, 2010 14.20 14.43 14.12 14.30 2,387,347 +0.19(+1.35%)
Feb 19, 2010 13.73 14.15 13.73 14.11 3,169,581 +0.27(+1.95%)
Feb 18, 2010 13.65 13.84 13.54 13.84 706,667 +0.18(+1.32%)
Feb 17, 2010 13.68 14.06 13.57 13.66 1,531,401 +0.12(+0.89%)
Feb 16, 2010 13.73 13.95 13.44 13.54 1,513,549 -0.01(-0.07%)
Feb 12, 2010 13.55 13.55 13.55 0 +0.13(+0.97%)
Feb 11, 2010 13.33 13.45 12.98 13.42 1,040,350 +0.33(+2.52%)
Feb 10, 2010 13.35 13.50 12.98 13.09 1,107,381 -0.11(-0.83%)
Feb 09, 2010 12.49 13.25 12.45 13.20 1,575,318 +0.92(+7.49%)
Feb 08, 2010 12.60 12.82 12.22 12.28 1,016,142 -0.30(-2.38%)
Feb 05, 2010 12.00 12.59 11.92 12.58 1,422,960 +0.46(+3.80%)
Feb 04, 2010 12.61 12.72 12.06 12.12 1,450,580 -0.80(-6.19%)
Feb 03, 2010 13.26 13.28 12.79 12.92 1,600,917 -0.26(-1.97%)
Feb 02, 2010 13.32 13.39 12.97 13.18 1,648,206 -0.14(-1.05%)
Feb 01, 2010 12.61 13.34 12.60 13.32 1,577,972 +0.88(+7.07%)
Jan 29, 2010 12.49 12.90 12.27 12.44 1,869,501 +0.13(+1.06%)
Jan 28, 2010 12.82 12.92 12.03 12.31 2,473,457 -0.25(-1.99%)
Jan 27, 2010 12.70 12.82 12.16 12.56 2,005,898 -0.24(-1.88%)
Jan 26, 2010 13.12 13.25 12.71 12.80 1,665,726 -0.55(-4.12%)
Jan 25, 2010 13.69 14.10 13.08 13.35 1,463,618 -0.39(-2.84%)
Jan 22, 2010 13.51 14.00 13.20 13.74 1,703,726 -0.02(-0.15%)
Jan 21, 2010 14.75 14.95 13.76 13.76 1,982,196 -0.90(-6.14%)
Jan 20, 2010 15.07 15.07 14.13 14.66 2,093,240 -0.56(-3.68%)
Jan 19, 2010 14.90 15.22 14.75 15.22 1,213,201 +0.22(+1.47%)
Jan 18, 2010 15.24 15.25 14.95 15.00 355,695 -0.06(-0.40%)
Jan 15, 2010 15.38 15.47 14.90 15.06 1,845,354 -0.47(-3.03%)
Jan 14, 2010 14.78 15.56 14.65 15.53 2,779,122 +0.88(+6.01%)
Jan 13, 2010 14.65 14.86 14.35 14.65 2,251,345 +0.31(+2.16%)
Jan 12, 2010 14.31 14.65 13.96 14.34 1,298,741 -0.16(-1.10%)
Jan 11, 2010 15.02 15.25 14.32 14.50 1,678,053 -0.24(-1.63%)
Jan 08, 2010 14.35 14.84 14.17 14.74 1,928,893 +0.48(+3.37%)
Jan 07, 2010 14.11 14.35 13.89 14.26 1,507,127 +0.28(+2.00%)
Jan 06, 2010 13.72 14.23 13.70 13.98 2,726,143 +0.36(+2.64%)
Jan 05, 2010 13.14 13.66 13.00 13.62 2,478,246 +0.62(+4.77%)
Jan 04, 2010 12.50 13.05 12.38 13.00 1,591,788 +0.67(+5.43%)
Dec 31, 2009 12.33 12.33 12.33 0 -0.07(-0.56%)
Dec 30, 2009 12.30 12.47 12.30 12.40 426,389 +0.08(+0.65%)
Dec 29, 2009 12.50 12.50 12.20 12.32 428,970 -0.18(-1.44%)
Dec 24, 2009 12.70 12.74 12.44 12.50 286,320 -0.16(-1.26%)
Dec 23, 2009 12.02 12.76 12.02 12.66 1,365,755 +0.65(+5.41%)
Dec 22, 2009 11.80 12.12 11.73 12.01 1,097,655 +0.22(+1.87%)
Dec 21, 2009 11.48 11.79 11.27 11.79 1,551,467 +0.49(+4.34%)
Dec 18, 2009 11.30 11.34 11.14 11.30 1,854,480 +0.10(+0.89%)
Dec 17, 2009 11.41 11.49 11.13 11.20 992,879 -0.30(-2.61%)
Dec 16, 2009 11.69 11.78 11.45 11.50 1,110,688 -0.15(-1.29%)
Dec 15, 2009 11.89 11.90 11.59 11.65 526,082 -0.15(-1.27%)
Dec 14, 2009 11.75 12.02 11.75 11.80 660,892 +0.12(+1.03%)
Dec 11, 2009 11.61 11.71 11.51 11.68 578,277 +0.19(+1.65%)
Dec 10, 2009 11.60 11.62 11.40 11.49 660,541 +0.10(+0.88%)
Dec 09, 2009 11.41 11.62 11.11 11.39 948,548 +0.07(+0.62%)
Dec 08, 2009 11.78 11.78 11.30 11.32 972,847 -0.60(-5.03%)
Dec 07, 2009 12.30 12.45 11.91 11.92 983,157 -0.39(-3.17%)
Dec 04, 2009 12.89 12.89 12.24 12.31 941,071 -0.35(-2.76%)
Dec 03, 2009 13.15 13.17 12.62 12.66 966,106 -0.44(-3.36%)
Dec 02, 2009 12.80 13.10 12.76 13.10 743,008 +0.35(+2.75%)
Dec 01, 2009 12.90 12.95 12.70 12.75 848,829 +0.19(+1.51%)
Nov 30, 2009 12.50 12.93 12.50 12.56 882,020 +0.12(+0.96%)
Nov 27, 2009 12.14 12.87 12.14 12.44 692,723 -0.19(-1.50%)
Nov 26, 2009 12.85 12.98 12.60 12.63 337,429 -0.39(-3.00%)
Nov 25, 2009 12.82 13.23 12.68 13.02 1,282,471 +0.35(+2.76%)
Nov 24, 2009 12.46 12.79 12.31 12.67 891,611 +0.32(+2.59%)
Nov 23, 2009 12.42 12.50 12.28 12.35 565,892 +0.09(+0.73%)
Nov 20, 2009 12.23 12.37 12.15 12.26 645,499 -0.08(-0.65%)
Nov 19, 2009 12.25 12.38 12.06 12.34 743,600 +0.09(+0.73%)
Nov 18, 2009 12.82 12.82 12.25 12.25 1,002,158 -0.40(-3.16%)
Nov 17, 2009 12.80 12.89 12.57 12.65 706,335 -0.07(-0.55%)
Nov 16, 2009 12.50 12.79 12.47 12.72 579,356 +0.42(+3.41%)
Nov 13, 2009 12.45 12.46 12.14 12.30 768,862 -0.10(-0.81%)
Nov 12, 2009 12.37 12.63 12.37 12.40 629,486 -0.20(-1.59%)
Nov 11, 2009 12.72 12.72 12.41 12.60 828,031 +0.11(+0.88%)
Nov 10, 2009 12.70 12.74 12.23 12.49 1,470,124 -0.28(-2.19%)
Nov 09, 2009 13.05 13.13 12.56 12.77 1,390,678 +0.03(+0.24%)
Nov 06, 2009 12.40 13.10 12.10 12.74 2,898,854 +1.01(+8.61%)
Nov 05, 2009 11.67 11.94 11.51 11.73 857,455 +0.23(+2.00%)
Nov 04, 2009 11.26 11.66 11.24 11.50 1,462,603 +0.36(+3.23%)
Nov 03, 2009 10.98 11.22 10.82 11.14 863,461 +0.08(+0.72%)
Nov 02, 2009 11.00 11.35 10.82 11.06 1,098,343 +0.13(+1.19%)
Oct 30, 2009 11.62 11.70 10.83 10.93 1,577,165 -0.67(-5.78%)
Oct 29, 2009 11.00 11.91 11.00 11.60 1,324,612 +0.77(+7.11%)
Oct 28, 2009 11.08 11.19 10.83 10.83 1,847,314 -0.57(-5.00%)
Oct 27, 2009 12.07 12.19 11.33 11.40 1,394,248 -0.75(-6.17%)
Oct 26, 2009 12.69 12.88 11.95 12.15 1,608,600 -0.50(-3.95%)
Oct 23, 2009 13.10 12.86 12.57 12.65 549,632 -0.29(-2.24%)
Oct 22, 2009 13.19 13.24 12.84 12.94 678,143 -0.17(-1.30%)
Oct 21, 2009 12.76 13.37 12.76 13.11 1,129,525 +0.21(+1.63%)
Oct 20, 2009 13.16 12.96 12.77 12.90 1,176,146 -0.15(-1.15%)
Oct 19, 2009 13.49 13.50 13.05 13.05 654,835 -0.34(-2.54%)
Oct 16, 2009 13.35 13.52 13.27 13.39 371,909 -0.02(-0.15%)
Oct 15, 2009 13.48 13.60 13.36 13.41 604,163 -0.22(-1.61%)
Oct 14, 2009 13.44 13.75 13.41 13.63 949,837 +0.36(+2.71%)
Oct 13, 2009 13.37 13.45 12.97 13.27 567,842 -0.09(-0.67%)
Oct 09, 2009 13.33 13.56 13.27 13.36 605,230 +0.03(+0.23%)
Oct 08, 2009 13.45 13.64 13.29 13.33 1,094,884 +0.04(+0.30%)
Oct 07, 2009 12.70 13.29 12.57 13.29 1,311,509 +0.51(+3.99%)
Oct 06, 2009 12.79 12.86 12.60 12.78 735,874 +0.17(+1.35%)
Oct 05, 2009 12.31 12.75 12.25 12.61 789,301 +0.24(+1.94%)
Oct 02, 2009 12.25 12.60 12.17 12.37 1,274,645 -0.28(-2.21%)
Oct 01, 2009 12.99 13.09 12.52 12.65 1,399,172 -0.28(-2.17%)
Sep 30, 2009 13.09 13.09 12.69 12.93 1,123,660 -0.05(-0.39%)
Sep 29, 2009 12.94 13.03 12.72 12.98 797,878 +0.07(+0.54%)
Sep 28, 2009 12.57 12.98 12.45 12.91 874,794 +0.43(+3.45%)
Sep 25, 2009 12.52 12.87 12.39 12.48 929,400 -0.12(-0.95%)
Sep 24, 2009 13.20 13.33 12.51 12.60 1,256,424 -0.60(-4.55%)
Sep 23, 2009 13.50 13.60 13.20 13.20 796,099 -0.25(-1.86%)
Sep 22, 2009 13.62 13.79 13.36 13.45 736,353 +0.00(+0.00%)
Sep 21, 2009 13.08 13.53 12.75 13.45 911,531 +0.24(+1.82%)
Sep 18, 2009 13.40 13.40 13.00 13.21 1,002,082 -0.05(-0.38%)
Sep 17, 2009 13.85 13.95 13.17 13.26 1,970,262 -0.58(-4.19%)
Sep 16, 2009 13.95 13.98 13.76 13.84 1,454,462 +0.02(+0.14%)
Sep 15, 2009 13.80 13.87 13.54 13.82 737,122 +0.13(+0.95%)
Sep 14, 2009 13.30 13.74 13.30 13.69 709,210 +0.10(+0.74%)
Sep 11, 2009 13.97 14.02 13.47 13.59 1,521,524 -0.27(-1.95%)
Sep 10, 2009 13.50 13.93 13.50 13.86 1,917,855 +0.21(+1.54%)
Sep 09, 2009 13.56 13.75 13.38 13.65 1,057,826 -0.05(-0.36%)
Sep 08, 2009 13.25 13.80 13.25 13.70 2,215,463 +0.74(+5.71%)
Sep 04, 2009 13.30 13.30 12.75 12.96 984,898 -0.28(-2.11%)
Sep 03, 2009 12.65 13.41 12.64 13.24 2,253,005 +1.05(+8.61%)
Sep 02, 2009 12.50 12.55 12.11 12.19 1,663,959 -0.43(-3.41%)
Sep 01, 2009 12.51 12.91 12.42 12.62 1,709,889 +0.03(+0.24%)
Aug 31, 2009 12.87 12.96 12.51 12.59 2,407,799 -0.52(-3.97%)
Aug 28, 2009 13.18 13.23 12.78 13.11 3,503,158 +0.23(+1.79%)
Aug 27, 2009 13.88 13.91 12.85 12.88 6,102,537 -0.94(-6.80%)
Aug 26, 2009 14.14 14.20 13.82 13.82 7,653,909 -1.17(-7.81%)
Aug 25, 2009 15.80 15.80 14.97 14.99 1,736,625 -0.81(-5.13%)
Aug 24, 2009 15.53 15.85 15.50 15.80 1,324,063 +0.32(+2.07%)
Aug 21, 2009 15.25 15.54 15.04 15.48 850,768 +0.45(+2.99%)
Aug 20, 2009 14.88 15.35 14.83 15.03 879,807 +0.31(+2.11%)
Aug 19, 2009 14.75 15.10 14.63 14.72 1,008,842 -0.49(-3.22%)
Aug 18, 2009 15.17 15.55 15.13 15.21 892,981 +0.27(+1.81%)
Aug 17, 2009 14.75 15.30 14.60 14.94 1,350,008 -0.90(-5.68%)
Aug 14, 2009 15.60 15.88 15.35 15.84 876,359 +0.16(+1.02%)
Aug 13, 2009 15.01 15.76 14.90 15.68 1,863,638 +0.81(+5.45%)
Aug 12, 2009 14.63 15.15 14.43 14.87 1,078,439 -0.03(-0.20%)
Aug 11, 2009 15.41 15.45 14.60 14.90 1,199,952 -0.75(-4.79%)
Aug 10, 2009 15.25 15.89 15.20 15.65 1,708,293 +0.45(+2.96%)
Aug 07, 2009 15.73 15.95 14.91 15.20 1,317,053 -0.39(-2.50%)
Aug 06, 2009 16.22 16.33 15.33 15.59 842,249 -0.42(-2.62%)
Aug 05, 2009 15.70 16.21 15.21 16.01 1,490,432 +0.31(+1.97%)
Aug 04, 2009 16.36 16.50 15.60 15.70 1,230,783 -0.02(-0.13%)
Jul 31, 2009 15.28 15.87 15.24 15.72 1,040,657 +0.44(+2.88%)
Jul 30, 2009 15.00 15.48 15.00 15.28 837,145 +0.65(+4.44%)
Jul 29, 2009 14.30 14.66 14.03 14.63 1,135,362 -0.17(-1.15%)
Jul 28, 2009 14.90 14.98 14.03 14.80 1,540,150 -0.65(-4.21%)
Jul 27, 2009 15.89 15.95 15.07 15.45 1,253,047 -0.45(-2.83%)
Jul 24, 2009 15.64 15.95 15.42 15.90 1,097,352 +0.04(+0.25%)
Jul 23, 2009 15.01 15.96 15.01 15.86 1,444,490 +0.76(+5.03%)
Jul 22, 2009 14.33 15.24 14.10 15.10 1,292,264 +0.30(+2.03%)
Jul 21, 2009 14.45 15.32 14.42 14.80 2,211,311 +0.76(+5.41%)
Jul 20, 2009 14.02 14.27 13.87 14.04 895,068 +0.29(+2.11%)
Jul 17, 2009 13.00 14.00 12.96 13.75 1,681,992 +0.59(+4.48%)
Jul 16, 2009 12.90 13.52 12.87 13.16 1,737,027 +0.12(+0.92%)
Jul 15, 2009 12.49 13.09 12.45 13.04 1,620,295 +0.88(+7.24%)
Jul 14, 2009 12.00 12.28 11.85 12.16 896,731 +0.39(+3.31%)
Jul 13, 2009 11.21 11.79 10.87 11.77 635,181 +0.38(+3.34%)
Jul 10, 2009 11.48 11.74 11.10 11.39 723,107 -0.26(-2.23%)
Jul 09, 2009 11.20 11.87 11.15 11.65 1,106,935 +0.61(+5.53%)
Jul 08, 2009 11.21 11.47 10.56 11.04 1,246,315 -0.51(-4.42%)
Jul 07, 2009 11.75 11.75 11.35 11.55 558,731 -0.07(-0.60%)
Jul 06, 2009 11.62 11.71 11.30 11.62 828,412 -0.48(-3.97%)
Jul 03, 2009 11.86 12.29 11.85 12.10 178,154 +0.11(+0.92%)
Jul 02, 2009 11.58 12.18 11.37 11.99 1,038,612 +0.09(+0.76%)
Jun 30, 2009 12.37 12.38 11.63 11.90 907,599 -0.35(-2.86%)
Jun 29, 2009 12.23 12.49 12.11 12.25 1,211,791 +0.23(+1.91%)
Jun 26, 2009 12.01 12.20 11.80 12.02 976,576 +0.10(+0.84%)
Jun 25, 2009 11.04 11.99 11.47 11.92 1,399,615 +0.82(+7.39%)
Jun 24, 2009 11.09 11.46 10.95 11.10 1,283,118 +0.25(+2.30%)
Jun 23, 2009 10.86 11.25 10.22 10.85 1,473,477 +0.00(+0.00%)
Jun 22, 2009 11.46 11.61 10.73 10.85 1,623,505 -1.06(-8.90%)
Jun 19, 2009 12.19 12.40 11.85 11.91 1,169,080 +0.02(+0.17%)
Jun 18, 2009 11.69 12.27 11.61 11.89 847,795 +0.05(+0.42%)
Jun 17, 2009 11.77 12.06 10.92 11.84 2,079,568 -0.31(-2.55%)
Jun 16, 2009 12.88 12.91 11.77 12.15 1,743,619 -0.35(-2.80%)
Jun 15, 2009 12.80 12.85 12.20 12.50 1,567,692 -0.60(-4.58%)
Jun 12, 2009 12.95 13.56 12.84 13.10 1,788,681 -0.19(-1.43%)
Jun 11, 2009 12.50 13.62 12.35 13.29 1,971,619 +0.78(+6.24%)
Jun 10, 2009 12.19 12.55 11.85 12.51 2,318,971 +0.89(+7.66%)
Jun 09, 2009 11.10 11.75 10.94 11.62 2,390,900 +0.80(+7.39%)
Jun 08, 2009 10.71 11.01 10.56 10.82 949,481 -0.30(-2.70%)
Jun 05, 2009 11.11 11.31 10.84 11.12 1,828,311 +0.07(+0.63%)
Jun 04, 2009 10.37 11.08 10.37 11.05 1,492,361 +0.78(+7.59%)
Jun 03, 2009 10.96 10.97 10.23 10.27 1,310,221 -0.91(-8.14%)
Jun 02, 2009 10.88 11.32 10.64 11.18 1,417,041 +0.24(+2.19%)
Jun 01, 2009 10.70 11.01 10.50 10.94 1,663,435 +0.65(+6.32%)
May 29, 2009 10.25 10.46 9.920 10.29 1,582,164 +0.21(+2.08%)
May 28, 2009 9.770 10.08 9.560 10.08 1,256,297 +0.33(+3.38%)
May 27, 2009 9.790 10.18 9.660 9.750 1,007,530 +0.00(+0.00%)
May 26, 2009 9.500 9.790 9.450 9.750 1,189,225 +0.14(+1.46%)
May 25, 2009 9.690 9.790 9.520 9.610 155,204 -0.07(-0.72%)
May 22, 2009 9.780 9.850 9.050 9.680 1,346,361 +0.09(+0.94%)
May 21, 2009 10.25 10.25 9.540 9.590 1,771,473 -0.95(-9.01%)
May 20, 2009 10.50 11.03 10.38 10.54 1,896,178 +0.21(+2.03%)
May 19, 2009 9.250 10.77 9.250 10.33 2,664,321 +1.39(+15.55%)
May 17, 2009 8.940 9.150 8.840 8.940 75,132 +0.07(+0.79%)
May 15, 2009 8.940 9.150 8.840 8.870 825,565 -0.12(-1.33%)
May 14, 2009 8.790 9.080 8.600 8.990 1,192,647 -0.02(-0.22%)
May 13, 2009 9.170 9.240 8.850 9.010 1,091,368 -0.30(-3.22%)
May 12, 2009 9.290 9.310 9.040 9.310 1,216,777 +0.31(+3.44%)
May 11, 2009 8.940 9.150 8.800 9.000 2,015,190 -0.15(-1.64%)
May 08, 2009 9.000 9.260 8.790 9.150 2,545,008 +0.68(+8.03%)
May 07, 2009 9.010 9.210 8.160 8.470 2,170,383 -0.48(-5.36%)
May 06, 2009 9.210 9.350 8.830 8.950 1,985,200 -0.17(-1.86%)
May 05, 2009 9.050 9.500 8.780 9.120 2,001,143 +0.12(+1.33%)
May 04, 2009 8.810 9.100 8.620 9.000 2,422,161 +0.56(+6.64%)
May 01, 2009 8.000 8.610 8.000 8.440 2,820,328 +0.44(+5.50%)
Apr 30, 2009 8.090 8.510 8.000 8.000 2,103,502 -0.05(-0.62%)
Apr 29, 2009 7.800 8.170 7.670 8.050 1,618,454 +0.37(+4.82%)
Apr 28, 2009 7.270 7.910 6.790 7.680 2,204,066 +0.19(+2.54%)
Apr 27, 2009 6.480 7.720 6.400 7.490 3,821,836 +0.80(+11.96%)
Apr 24, 2009 6.280 6.840 6.240 6.690 1,951,621 +0.45(+7.21%)
Apr 23, 2009 6.340 6.340 6.070 6.240 887,149 +0.00(+0.00%)
Apr 22, 2009 6.000 6.400 5.900 6.240 1,953,765 +0.20(+3.31%)
Apr 21, 2009 5.700 6.190 5.650 6.040 1,286,471 +0.17(+2.90%)
Apr 20, 2009 6.130 6.250 5.800 5.870 1,354,448 -0.53(-8.28%)
Apr 17, 2009 6.300 6.530 6.050 6.400 1,899,902 +0.15(+2.40%)
Apr 16, 2009 6.170 6.430 6.050 6.250 1,308,889 +0.17(+2.80%)
Apr 15, 2009 5.920 6.200 5.800 6.080 2,178,426 +0.16(+2.70%)
Apr 14, 2009 5.950 6.250 5.750 5.920 2,027,848 -0.03(-0.50%)
Apr 13, 2009 5.730 6.050 5.510 5.950 1,713,725 +0.33(+5.87%)
Apr 09, 2009 5.480 5.760 4.800 5.620 1,363,837 +0.42(+8.08%)
Apr 08, 2009 5.020 5.760 4.800 5.200 1,072,943 +0.10(+1.96%)
Apr 07, 2009 5.280 5.760 5.100 5.100 1,311,902 -0.33(-6.08%)
Apr 06, 2009 5.640 5.760 5.430 5.430 1,149,136 -0.33(-5.73%)
Apr 03, 2009 5.410 5.760 4.800 5.760 1,353,823 +0.33(+6.08%)
Apr 02, 2009 5.510 5.430 5.340 5.430 2,221,302 +0.09(+1.69%)
Apr 01, 2009 5.070 5.340 4.970 5.340 1,569,165 +0.37(+7.44%)
Mar 31, 2009 5.000 4.970 4.800 4.970 1,077,863 +0.17(+3.54%)
Mar 30, 2009 4.960 5.350 4.800 4.800 2,165,788 -0.55(-10.28%)
Mar 26, 2009 5.380 5.350 5.150 5.350 1,303,980 +0.20(+3.88%)
Mar 25, 2009 5.010 5.150 5.000 5.150 1,753,098 +0.15(+3.00%)
Mar 24, 2009 4.920 5.000 4.950 5.000 952,816 +0.05(+1.01%)
Mar 23, 2009 5.190 5.000 4.920 4.950 1,906,611 +0.00(+0.00%)
Mar 20, 2009 5.500 5.310 4.950 4.950 1,677,645 -0.36(-6.78%)
Mar 19, 2009 5.200 5.470 4.950 5.310 1,605,694 +0.36(+7.27%)
Mar 18, 2009 4.950 5.060 4.920 4.950 1,006,394 -0.11(-2.17%)
Mar 17, 2009 4.770 5.160 4.860 5.060 711,152 +0.20(+4.12%)
Mar 16, 2009 4.810 5.100 4.610 4.860 1,005,446 +0.25(+5.42%)
Mar 13, 2009 4.920 5.040 4.610 4.610 957,191 -0.28(-5.73%)
Mar 12, 2009 4.800 4.940 4.770 4.890 650,751 +0.15(+3.16%)
Mar 11, 2009 4.440 4.810 4.320 4.740 1,548,713 +0.39(+8.97%)
Mar 10, 2009 3.990 4.450 3.980 4.350 1,737,683 +0.67(+18.21%)
Mar 09, 2009 3.750 3.860 3.680 3.680 602,723 -0.05(-1.34%)
Mar 06, 2009 3.850 4.040 3.650 3.730 924,649 -0.05(-1.32%)
Mar 05, 2009 3.780 3.900 3.720 3.780 510,767 -0.12(-3.08%)
Mar 04, 2009 3.760 4.010 3.700 3.900 863,469 +0.20(+5.41%)
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.