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

Golden Star Resources (NY: GSS )

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, 2008 3.200 3.330 3.160 3.320 2,945,148 +0.12(+3.75%)
Apr 29, 2008 3.200 3.230 3.120 3.200 3,502,845 -0.05(-1.54%)
Apr 28, 2008 3.260 3.290 3.220 3.250 2,500,141 +0.01(+0.31%)
Apr 25, 2008 3.220 3.300 3.200 3.240 2,604,483 +0.02(+0.62%)
Apr 24, 2008 3.250 3.280 3.140 3.220 4,891,905 -0.06(-1.83%)
Apr 23, 2008 3.500 3.520 3.240 3.280 6,326,340 -0.25(-7.08%)
Apr 22, 2008 3.650 3.660 3.520 3.530 4,192,196 -0.10(-2.75%)
Apr 21, 2008 3.670 3.680 3.550 3.630 2,945,505 -0.01(-0.27%)
Apr 18, 2008 3.650 3.670 3.560 3.640 4,013,844 -0.16(-4.21%)
Apr 17, 2008 3.770 3.800 3.730 3.800 1,767,104 +0.00(+0.00%)
Apr 16, 2008 3.660 3.830 3.660 3.800 3,924,740 +0.17(+4.68%)
Apr 15, 2008 3.680 3.690 3.550 3.630 2,144,009 -0.03(-0.82%)
Apr 14, 2008 3.470 3.660 3.470 3.660 3,485,842 +0.14(+3.98%)
Apr 11, 2008 3.600 3.600 3.470 3.520 2,243,041 -0.06(-1.68%)
Apr 10, 2008 3.500 3.610 3.410 3.580 3,475,160 +0.11(+3.17%)
Apr 09, 2008 3.400 3.500 3.370 3.470 3,405,566 +0.05(+1.46%)
Apr 08, 2008 3.430 3.450 3.380 3.420 1,094,882 -0.04(-1.16%)
Apr 07, 2008 3.500 3.550 3.430 3.460 1,980,796 +0.00(+0.00%)
Apr 04, 2008 3.460 3.470 3.410 3.460 2,104,933 +0.01(+0.29%)
Apr 03, 2008 3.400 3.530 3.400 3.450 3,641,526 +0.00(+0.00%)
Apr 02, 2008 3.360 3.500 3.340 3.450 3,573,228 +0.11(+3.29%)
Apr 01, 2008 3.400 3.435 3.280 3.340 5,938,370 -0.08(-2.34%)
Mar 31, 2008 3.630 3.650 3.410 3.420 4,117,791 -0.15(-4.20%)
Mar 28, 2008 3.750 3.750 3.570 3.570 2,619,989 -0.16(-4.29%)
Mar 27, 2008 3.830 3.830 3.710 3.730 2,046,128 -0.09(-2.36%)
Mar 26, 2008 3.750 3.850 3.700 3.820 3,506,345 +0.12(+3.24%)
Mar 25, 2008 3.760 3.840 3.670 3.700 3,770,756 +0.00(+0.00%)
Mar 24, 2008 3.740 3.800 3.660 3.700 2,793,626 -0.61(-14.15%)
Mar 21, 2008 3.360 4.310 3.340 4.310 9,127,347 +0.00(+0.00%)
Mar 20, 2008 3.360 4.310 3.340 4.310 9,078,147 +0.84(+24.21%)
Mar 19, 2008 3.730 3.740 3.450 3.470 7,316,971 -0.33(-8.68%)
Mar 18, 2008 4.130 4.170 3.760 3.800 5,315,390 -0.34(-8.21%)
Mar 17, 2008 4.100 4.170 4.000 4.140 4,657,908 +0.04(+0.98%)
Mar 14, 2008 4.130 4.130 3.970 4.100 3,212,735 +0.04(+0.99%)
Mar 13, 2008 4.050 4.140 4.000 4.060 4,349,810 +0.11(+2.78%)
Mar 12, 2008 3.900 4.030 3.840 3.950 4,268,804 +0.05(+1.28%)
Mar 11, 2008 3.700 3.950 3.700 3.900 3,590,307 +0.24(+6.56%)
Mar 10, 2008 3.770 3.782 3.640 3.660 3,633,549 -0.13(-3.43%)
Mar 07, 2008 4.000 4.010 3.790 3.790 3,918,945 -0.23(-5.72%)
Mar 06, 2008 4.010 4.080 3.930 4.020 2,912,338 -0.01(-0.25%)
Mar 05, 2008 3.990 4.100 3.960 4.030 3,752,168 +0.10(+2.54%)
Mar 04, 2008 4.120 4.200 3.880 3.930 5,647,258 -0.20(-4.84%)
Mar 03, 2008 4.170 4.240 4.050 4.130 4,186,311 +0.01(+0.24%)
Feb 29, 2008 4.240 4.240 4.060 4.120 5,070,835 -0.13(-3.06%)
Feb 28, 2008 4.090 4.320 3.950 4.250 9,626,851 +0.22(+5.46%)
Feb 27, 2008 4.210 4.210 4.020 4.030 6,824,755 -0.17(-4.05%)
Feb 26, 2008 4.100 4.200 4.060 4.200 3,776,897 +0.08(+1.94%)
Feb 25, 2008 4.100 4.120 4.000 4.120 2,400,356 +0.07(+1.73%)
Feb 22, 2008 4.010 4.070 3.930 4.050 1,925,705 +0.05(+1.25%)
Feb 21, 2008 4.150 4.200 3.970 4.000 5,083,015 -0.10(-2.44%)
Feb 20, 2008 3.900 4.100 3.900 4.100 3,373,464 +0.11(+2.76%)
Feb 19, 2008 3.950 4.040 3.920 3.990 3,144,027 +0.16(+4.18%)
Feb 18, 2008 3.830 3.890 3.760 3.830 0 +0.00(+0.00%)
Feb 15, 2008 3.830 3.890 3.760 3.830 1,769,810 +0.07(+1.86%)
Feb 14, 2008 3.820 3.940 3.760 3.760 3,535,660 -0.06(-1.57%)
Feb 13, 2008 3.720 3.890 3.530 3.820 6,466,933 +0.12(+3.24%)
Feb 12, 2008 3.900 3.960 3.640 3.700 4,286,891 -0.20(-5.13%)
Feb 11, 2008 3.840 3.950 3.750 3.900 2,970,690 +0.16(+4.28%)
Feb 08, 2008 3.650 3.830 3.630 3.740 3,929,184 +0.11(+3.03%)
Feb 07, 2008 3.700 3.810 3.610 3.630 3,954,589 -0.09(-2.42%)
Feb 06, 2008 3.810 3.900 3.710 3.720 4,222,455 -0.05(-1.33%)
Feb 05, 2008 3.760 3.850 3.700 3.770 3,408,836 -0.07(-1.82%)
Feb 04, 2008 3.880 3.920 3.800 3.840 3,502,377 -0.12(-3.03%)
Feb 01, 2008 4.020 4.100 3.890 3.960 3,985,995 -0.05(-1.25%)
Jan 31, 2008 3.980 4.100 3.950 4.010 4,299,536 -0.03(-0.74%)
Jan 30, 2008 3.930 4.150 3.870 4.040 5,738,466 +0.12(+3.06%)
Jan 29, 2008 3.880 3.960 3.870 3.920 2,857,279 +0.05(+1.29%)
Jan 28, 2008 3.770 3.920 3.720 3.870 3,993,875 +0.12(+3.20%)
Jan 25, 2008 3.890 3.950 3.730 3.750 3,446,822 -0.08(-2.09%)
Jan 24, 2008 3.840 3.940 3.780 3.830 4,472,280 +0.08(+2.13%)
Jan 23, 2008 3.700 3.760 3.430 3.750 4,859,703 +0.00(+0.00%)
Jan 22, 2008 3.360 3.790 3.320 3.750 6,641,596 +0.01(+0.27%)
Jan 21, 2008 4.020 4.020 3.630 3.740 0 +0.00(+0.00%)
Jan 18, 2008 4.020 4.020 3.630 3.740 13,272,648 -0.16(-4.10%)
Jan 17, 2008 3.870 3.965 3.690 3.900 7,292,663 +0.00(+0.00%)
Jan 16, 2008 3.750 3.930 3.630 3.900 4,919,724 +0.05(+1.30%)
Jan 15, 2008 3.920 3.930 3.760 3.850 5,267,820 -0.03(-0.77%)
Jan 14, 2008 4.050 4.090 3.880 3.880 6,717,996 -0.03(-0.77%)
Jan 11, 2008 3.790 4.040 3.740 3.910 8,705,482 +0.08(+2.09%)
Jan 10, 2008 3.490 3.870 3.450 3.830 8,441,818 +0.29(+8.19%)
Jan 09, 2008 3.450 3.540 3.380 3.540 4,500,807 +0.10(+2.91%)
Jan 08, 2008 3.450 3.550 3.400 3.440 5,631,934 +0.15(+4.56%)
Jan 07, 2008 3.360 3.420 3.250 3.290 3,535,506 -0.11(-3.24%)
Jan 04, 2008 3.400 3.420 3.300 3.400 3,237,631 +0.02(+0.59%)
Jan 03, 2008 3.440 3.510 3.360 3.380 5,582,129 -0.01(-0.29%)
Jan 02, 2008 3.200 3.450 3.180 3.390 6,348,082 +0.23(+7.28%)
Jan 01, 2008 3.170 3.240 3.080 3.160 0 +0.00(+0.00%)
Dec 31, 2007 3.170 3.240 3.080 3.160 3,200,023 -0.03(-0.94%)
Dec 28, 2007 3.200 3.280 3.190 3.190 2,286,342 +0.00(+0.00%)
Dec 27, 2007 3.280 3.300 3.180 3.190 1,775,105 -0.04(-1.24%)
Dec 26, 2007 3.290 3.370 3.230 3.230 2,320,703 -0.02(-0.62%)
Dec 24, 2007 3.300 3.380 3.250 3.250 2,010,009 -0.25(-7.14%)
Dec 21, 2007 3.140 3.500 3.100 3.500 5,006,346 +0.43(+14.01%)
Dec 20, 2007 3.050 3.090 2.990 3.070 1,680,548 -0.01(-0.32%)
Dec 19, 2007 3.080 3.100 3.020 3.080 2,259,645 +0.00(+0.00%)
Dec 18, 2007 3.130 3.130 2.940 3.080 2,677,179 +0.04(+1.32%)
Dec 17, 2007 3.050 3.100 2.940 3.040 2,615,396 -0.02(-0.65%)
Dec 14, 2007 3.140 3.140 3.020 3.060 3,240,405 -0.10(-3.16%)
Dec 13, 2007 3.150 3.230 3.080 3.160 3,112,815 -0.01(-0.32%)
Dec 12, 2007 3.280 3.340 3.140 3.170 3,421,534 -0.08(-2.46%)
Dec 11, 2007 3.170 3.420 3.150 3.250 10,375,567 +0.10(+3.17%)
Dec 10, 2007 3.140 3.200 3.120 3.150 4,485,900 +0.05(+1.61%)
Dec 07, 2007 3.050 3.100 2.990 3.100 3,401,107 +0.06(+1.97%)
Dec 06, 2007 2.810 3.070 2.810 3.040 6,863,758 +0.23(+8.19%)
Dec 05, 2007 2.940 2.960 2.780 2.810 6,566,084 -0.11(-3.77%)
Dec 04, 2007 2.960 3.010 2.900 2.920 2,860,960 -0.06(-2.01%)
Dec 03, 2007 3.000 3.040 2.900 2.980 5,440,670 -0.04(-1.32%)
Nov 30, 2007 3.090 3.110 3.000 3.020 5,294,750 -0.09(-2.89%)
Nov 29, 2007 3.180 3.230 3.060 3.110 5,708,800 -0.11(-3.42%)
Nov 28, 2007 3.130 3.220 3.100 3.220 4,689,278 +0.06(+1.90%)
Nov 27, 2007 3.150 3.210 3.070 3.160 4,292,585 -0.02(-0.63%)
Nov 26, 2007 3.360 3.420 3.160 3.180 5,139,716 -0.16(-4.79%)
Nov 23, 2007 3.280 3.370 3.240 3.340 2,689,120 +0.12(+3.73%)
Nov 21, 2007 3.150 3.280 3.150 3.220 3,250,851 +0.02(+0.63%)
Nov 20, 2007 3.230 3.280 3.120 3.200 3,220,259 +0.02(+0.63%)
Nov 19, 2007 3.190 3.240 3.100 3.180 3,567,964 -0.02(-0.63%)
Nov 16, 2007 3.290 3.340 3.200 3.200 3,851,915 -0.06(-1.84%)
Nov 15, 2007 3.300 3.330 3.200 3.260 4,850,551 -0.12(-3.55%)
Nov 14, 2007 3.240 3.510 3.230 3.380 7,044,767 +0.25(+7.99%)
Nov 13, 2007 3.180 3.190 3.010 3.130 6,705,900 -0.02(-0.63%)
Nov 12, 2007 3.360 3.410 3.100 3.150 7,340,092 -0.36(-10.26%)
Nov 09, 2007 3.450 3.510 3.360 3.510 5,423,112 +0.02(+0.57%)
Nov 08, 2007 3.710 3.720 3.360 3.490 7,604,524 -0.18(-4.90%)
Nov 07, 2007 3.700 3.780 3.600 3.670 9,656,460 +0.12(+3.38%)
Nov 06, 2007 3.420 3.570 3.420 3.550 5,402,307 +0.19(+5.65%)
Nov 05, 2007 3.440 3.440 3.350 3.360 4,323,711 -0.09(-2.61%)
Nov 02, 2007 3.470 3.520 3.390 3.450 4,844,030 -0.09(-2.54%)
Nov 01, 2007 3.550 3.590 3.470 3.540 2,963,857 -0.06(-1.67%)
Oct 31, 2007 3.600 3.650 3.500 3.600 4,800,742 +0.03(+0.84%)
Oct 30, 2007 3.630 3.630 3.520 3.570 3,145,600 -0.07(-1.92%)
Oct 29, 2007 3.690 3.690 3.600 3.640 4,021,100 +0.05(+1.39%)
Oct 26, 2007 3.570 3.620 3.520 3.590 5,307,881 +0.09(+2.57%)
Oct 25, 2007 3.560 3.590 3.490 3.500 5,157,700 -0.03(-0.85%)
Oct 24, 2007 3.500 3.770 3.380 3.530 14,438,587 -0.29(-7.59%)
Oct 23, 2007 3.860 3.900 3.780 3.820 5,517,200 +0.04(+1.06%)
Oct 22, 2007 3.800 3.841 3.700 3.780 6,189,400 -0.17(-4.30%)
Oct 19, 2007 4.110 4.120 3.900 3.950 5,890,000 -0.14(-3.42%)
Oct 18, 2007 4.040 4.120 4.030 4.090 3,644,000 +0.09(+2.25%)
Oct 17, 2007 4.210 4.210 3.930 4.000 5,216,600 -0.13(-3.15%)
Oct 16, 2007 4.280 4.280 4.080 4.130 5,893,731 -0.11(-2.59%)
Oct 15, 2007 4.330 4.330 4.190 4.240 6,281,300 +0.08(+1.92%)
Oct 12, 2007 4.170 4.230 4.080 4.160 6,717,183 +0.02(+0.48%)
Oct 11, 2007 4.270 4.380 4.020 4.140 7,986,400 -0.14(-3.27%)
Oct 10, 2007 4.250 4.350 4.120 4.280 7,296,900 +0.10(+2.39%)
Oct 09, 2007 3.950 4.200 3.950 4.180 6,021,700 +0.20(+5.03%)
Oct 08, 2007 3.930 3.990 3.900 3.980 1,929,400 -0.02(-0.50%)
Oct 05, 2007 3.900 4.070 3.900 4.000 4,438,300 +0.07(+1.78%)
Oct 04, 2007 3.870 4.040 3.830 3.930 5,456,535 -0.05(-1.26%)
Oct 03, 2007 4.060 4.120 3.940 3.980 4,620,985 +0.00(+0.00%)
Oct 02, 2007 3.890 3.980 3.810 3.980 3,638,800 -0.08(-1.97%)
Oct 01, 2007 4.050 4.130 4.010 4.060 4,389,300 +0.01(+0.25%)
Sep 28, 2007 4.120 4.160 4.050 4.050 4,045,000 +0.04(+1.00%)
Sep 27, 2007 4.000 4.030 3.870 4.010 5,441,350 +0.15(+3.89%)
Sep 26, 2007 4.060 4.180 3.860 3.860 6,029,800 -0.26(-6.31%)
Sep 25, 2007 3.960 4.150 3.920 4.120 4,992,400 +0.10(+2.49%)
Sep 24, 2007 4.260 4.280 4.010 4.020 6,044,400 -0.26(-6.07%)
Sep 21, 2007 4.250 4.290 4.020 4.280 6,250,200 +0.08(+1.90%)
Sep 20, 2007 3.850 4.240 3.770 4.200 14,543,400 +0.55(+15.07%)
Sep 19, 2007 3.490 3.660 3.490 3.650 5,522,500 +0.17(+4.88%)
Sep 18, 2007 3.410 3.560 3.250 3.480 6,444,300 +0.05(+1.46%)
Sep 17, 2007 3.610 3.611 3.390 3.430 4,745,900 -0.11(-3.11%)
Sep 14, 2007 3.600 3.627 3.450 3.540 4,178,400 +0.01(+0.28%)
Sep 13, 2007 3.520 3.561 3.500 3.530 2,477,156 -0.05(-1.40%)
Sep 12, 2007 3.560 3.620 3.510 3.580 4,370,300 -0.03(-0.83%)
Sep 11, 2007 3.500 3.670 3.405 3.610 5,958,100 +0.16(+4.64%)
Sep 10, 2007 3.590 3.620 3.400 3.450 5,802,000 -0.07(-1.99%)
Sep 07, 2007 3.550 3.690 3.500 3.520 9,371,600 +0.07(+2.03%)
Sep 06, 2007 3.370 3.520 3.330 3.450 7,174,300 +0.18(+5.50%)
Sep 05, 2007 3.220 3.280 3.170 3.270 4,061,900 +0.04(+1.24%)
Sep 04, 2007 3.090 3.320 3.070 3.230 5,940,200 +0.14(+4.53%)
Aug 31, 2007 3.100 3.110 3.010 3.090 3,034,600 +0.11(+3.69%)
Aug 30, 2007 3.080 3.120 2.980 2.980 3,100,100 -0.15(-4.79%)
Aug 29, 2007 3.100 3.140 3.030 3.130 3,104,400 +0.04(+1.29%)
Aug 28, 2007 3.050 3.160 3.020 3.090 3,931,900 +0.01(+0.32%)
Aug 27, 2007 3.010 3.190 3.010 3.080 4,900,146 +0.00(+0.00%)
Aug 24, 2007 2.960 3.140 2.910 3.080 4,797,500 +0.12(+4.05%)
Aug 23, 2007 3.000 3.020 2.860 2.960 3,778,700 +0.02(+0.68%)
Aug 22, 2007 3.010 3.070 2.940 2.940 2,754,500 -0.03(-1.01%)
Aug 21, 2007 2.940 3.040 2.880 2.970 2,908,600 +0.01(+0.34%)
Aug 20, 2007 2.980 3.080 2.920 2.960 4,840,800 -0.01(-0.34%)
Aug 17, 2007 3.150 3.220 2.910 2.970 5,454,122 +0.05(+1.71%)
Aug 16, 2007 3.040 3.090 2.650 2.920 12,729,200 -0.24(-7.59%)
Aug 15, 2007 3.320 3.380 3.070 3.160 7,650,718 -0.20(-5.95%)
Aug 14, 2007 3.550 3.590 3.350 3.360 5,397,800 -0.19(-5.35%)
Aug 13, 2007 3.720 3.780 3.540 3.550 4,806,300 -0.14(-3.79%)
Aug 10, 2007 3.450 3.750 3.400 3.690 7,777,700 +0.16(+4.53%)
Aug 09, 2007 3.340 3.550 3.270 3.530 6,061,500 -0.01(-0.28%)
Aug 08, 2007 3.280 3.580 3.250 3.540 13,540,500 +0.27(+8.26%)
Aug 07, 2007 3.500 3.520 3.200 3.270 14,515,400 -0.30(-8.40%)
Aug 06, 2007 3.590 3.660 3.440 3.570 4,088,040 +0.02(+0.56%)
Aug 03, 2007 3.610 3.640 3.530 3.550 4,120,965 -0.05(-1.39%)
Aug 02, 2007 3.660 3.670 3.540 3.600 3,673,424 -0.03(-0.83%)
Aug 01, 2007 3.640 3.700 3.550 3.630 4,928,268 -0.09(-2.42%)
Jul 31, 2007 3.810 3.840 3.670 3.720 3,786,147 -0.02(-0.53%)
Jul 30, 2007 3.620 3.770 3.580 3.740 5,687,091 +0.09(+2.47%)
Jul 27, 2007 3.680 3.730 3.560 3.650 4,968,238 -0.09(-2.41%)
Jul 26, 2007 3.770 3.840 3.510 3.740 10,688,789 -0.16(-4.10%)
Jul 25, 2007 3.990 4.000 3.770 3.900 8,602,885 -0.15(-3.70%)
Jul 24, 2007 4.180 4.220 4.010 4.050 4,259,710 -0.10(-2.41%)
Jul 23, 2007 4.140 4.160 4.060 4.150 2,655,500 +0.02(+0.48%)
Jul 20, 2007 4.220 4.230 4.100 4.130 3,495,900 -0.06(-1.43%)
Jul 19, 2007 4.240 4.280 4.180 4.190 4,139,255 +0.01(+0.24%)
Jul 18, 2007 3.970 4.190 3.950 4.180 6,134,276 +0.23(+5.82%)
Jul 17, 2007 4.020 4.080 3.950 3.950 3,457,128 -0.10(-2.47%)
Jul 16, 2007 4.020 4.060 3.990 4.050 3,485,072 +0.06(+1.50%)
Jul 13, 2007 4.080 4.100 3.980 3.990 2,778,800 -0.08(-1.97%)
Jul 12, 2007 4.040 4.120 4.040 4.070 3,311,572 +0.07(+1.75%)
Jul 11, 2007 4.020 4.020 3.920 4.000 3,750,900 +0.06(+1.52%)
Jul 10, 2007 4.000 4.070 3.900 3.940 4,542,028 -0.06(-1.50%)
Jul 09, 2007 4.140 4.200 4.000 4.000 4,149,871 -0.04(-0.99%)
Jul 06, 2007 4.020 4.180 3.980 4.040 5,564,019 +0.02(+0.50%)
Jul 05, 2007 3.920 4.050 3.850 4.020 3,887,000 +0.27(+7.20%)
Jul 03, 2007 3.770 3.800 3.730 3.750 1,131,900 -0.02(-0.53%)
Jul 02, 2007 3.740 3.810 3.717 3.770 2,235,678 +0.06(+1.62%)
Jun 29, 2007 3.690 3.710 3.620 3.710 2,659,400 +0.07(+1.92%)
Jun 28, 2007 3.650 3.700 3.610 3.640 1,829,384 +0.04(+1.11%)
Jun 27, 2007 3.600 3.650 3.500 3.600 3,074,446 -0.04(-1.10%)
Jun 26, 2007 3.680 3.690 3.580 3.640 3,992,631 -0.03(-0.82%)
Jun 25, 2007 3.710 3.750 3.660 3.670 2,238,951 -0.07(-1.87%)
Jun 22, 2007 3.780 3.760 3.650 3.740 2,312,847 +0.04(+1.08%)
Jun 21, 2007 3.690 3.720 3.590 3.700 3,536,000 +0.01(+0.27%)
Jun 20, 2007 3.740 3.790 3.610 3.690 2,362,100 -0.07(-1.86%)
Jun 19, 2007 3.670 3.820 3.640 3.760 3,403,100 +0.13(+3.58%)
Jun 18, 2007 3.650 3.730 3.620 3.630 2,540,400 -0.06(-1.63%)
Jun 15, 2007 3.660 3.690 3.610 3.690 3,627,200 +0.07(+1.93%)
Jun 14, 2007 3.610 3.650 3.530 3.620 3,017,300 +0.02(+0.56%)
Jun 13, 2007 3.580 3.700 3.570 3.600 3,159,900 -0.02(-0.55%)
Jun 12, 2007 3.680 3.701 3.560 3.620 3,927,100 -0.11(-2.95%)
Jun 11, 2007 3.920 3.920 3.730 3.730 2,137,171 -0.13(-3.37%)
Jun 08, 2007 3.800 3.860 3.760 3.860 2,043,800 +0.02(+0.52%)
Jun 07, 2007 3.890 3.980 3.800 3.840 2,923,669 -0.09(-2.29%)
Jun 06, 2007 3.990 4.040 3.880 3.930 2,422,500 -0.13(-3.20%)
Jun 05, 2007 4.080 4.090 3.950 4.060 2,392,983 -0.03(-0.73%)
Jun 04, 2007 4.050 4.130 4.010 4.090 2,705,353 +0.07(+1.74%)
Jun 01, 2007 4.020 4.090 4.000 4.020 4,794,771 +0.10(+2.55%)
May 31, 2007 3.790 4.000 3.750 3.920 5,468,131 +0.20(+5.38%)
May 30, 2007 3.680 3.750 3.670 3.720 1,952,700 -0.04(-1.06%)
May 29, 2007 3.850 3.890 3.740 3.760 1,881,067 -0.06(-1.57%)
May 25, 2007 3.800 3.850 3.720 3.820 2,259,147 +0.07(+1.87%)
May 24, 2007 3.910 3.920 3.700 3.750 3,328,165 -0.18(-4.58%)
May 23, 2007 3.920 3.970 3.900 3.930 2,474,135 +0.07(+1.81%)
May 22, 2007 3.870 3.950 3.840 3.860 1,780,863 +0.01(+0.26%)
May 21, 2007 3.920 4.030 3.850 3.850 5,084,676 -0.08(-2.04%)
May 18, 2007 3.840 3.980 3.810 3.930 5,579,210 +0.13(+3.42%)
May 17, 2007 3.900 3.920 3.790 3.800 4,611,852 -0.13(-3.31%)
May 16, 2007 3.970 4.000 3.830 3.930 4,359,595 -0.06(-1.50%)
May 15, 2007 4.090 4.090 3.980 3.990 3,653,402 -0.08(-1.97%)
May 14, 2007 4.190 4.170 4.000 4.070 3,613,351 -0.09(-2.16%)
May 11, 2007 4.120 4.250 4.120 4.160 3,748,938 +0.07(+1.71%)
May 10, 2007 4.080 4.210 3.970 4.090 7,224,534 -0.16(-3.76%)
May 09, 2007 4.240 4.350 4.190 4.250 5,082,341 -0.01(-0.23%)
May 08, 2007 4.370 4.370 4.170 4.260 8,103,052 -0.15(-3.40%)
May 07, 2007 4.740 4.810 4.350 4.410 15,644,108 -0.05(-1.12%)
May 04, 2007 4.620 4.670 4.380 4.460 4,794,738 -0.06(-1.33%)
May 03, 2007 4.500 4.573 4.460 4.520 2,591,591 +0.08(+1.80%)
May 02, 2007 4.330 4.590 4.330 4.440 3,826,542 +0.02(+0.45%)
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.