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 (%)
Apr 30, 2008 21.30 21.83 20.90 21.74 602,024 +0.42(+1.97%)
Apr 29, 2008 22.27 22.27 21.29 21.32 474,461 -0.96(-4.31%)
Apr 28, 2008 22.09 22.98 21.93 22.28 1,125,137 +0.18(+0.81%)
Apr 25, 2008 21.46 22.11 21.40 22.10 723,734 +0.50(+2.31%)
Apr 24, 2008 21.70 21.90 21.12 21.60 891,573 -0.46(-2.09%)
Apr 23, 2008 21.30 22.18 21.30 22.06 950,177 +0.67(+3.13%)
Apr 22, 2008 21.49 21.55 20.75 21.39 733,319 -0.23(-1.06%)
Apr 21, 2008 22.25 22.25 21.51 21.62 532,441 -0.53(-2.39%)
Apr 18, 2008 22.80 22.90 22.06 22.15 546,226 -0.77(-3.36%)
Apr 17, 2008 22.35 23.25 22.35 22.92 1,258,412 +0.47(+2.09%)
Apr 16, 2008 22.05 22.50 21.80 22.45 1,409,863 +0.55(+2.51%)
Apr 15, 2008 21.50 22.00 21.41 21.90 603,830 +0.45(+2.10%)
Apr 14, 2008 21.56 21.70 21.28 21.45 556,584 -0.41(-1.88%)
Apr 11, 2008 21.44 22.21 21.41 21.86 674,312 -0.04(-0.18%)
Apr 10, 2008 21.63 22.25 21.33 21.90 606,602 +0.09(+0.41%)
Apr 09, 2008 21.88 21.98 21.46 21.81 699,915 +0.01(+0.05%)
Apr 08, 2008 21.20 21.93 21.20 21.80 968,789 +0.09(+0.41%)
Apr 07, 2008 21.30 22.30 21.12 21.71 2,462,239 +0.65(+3.09%)
Apr 04, 2008 21.00 21.50 20.39 21.06 1,428,115 -0.04(-0.19%)
Apr 03, 2008 19.85 21.25 19.84 21.10 1,847,504 +0.90(+4.46%)
Apr 02, 2008 19.24 20.27 19.10 20.20 1,807,854 +1.45(+7.73%)
Apr 01, 2008 18.68 18.78 17.44 18.75 1,266,950 +0.01(+0.05%)
Mar 31, 2008 18.70 19.18 18.39 18.74 734,022 -0.09(-0.48%)
Mar 28, 2008 18.94 19.43 18.71 18.83 794,614 -0.07(-0.37%)
Mar 27, 2008 18.69 19.05 18.64 18.90 1,321,598 +0.25(+1.34%)
Mar 26, 2008 18.35 18.74 18.15 18.65 819,489 +0.33(+1.80%)
Mar 25, 2008 17.75 18.35 17.53 18.32 1,668,529 +0.77(+4.39%)
Mar 24, 2008 17.54 17.94 17.32 17.55 776,516 +0.41(+2.39%)
Mar 21, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.00(+0.00%)
Mar 20, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.12(+0.71%)
Mar 19, 2008 17.76 18.41 16.86 17.02 1,482,666 -0.74(-4.17%)
Mar 18, 2008 18.60 18.78 17.45 17.76 905,093 -0.43(-2.36%)
Mar 17, 2008 18.75 18.75 17.80 18.19 1,139,411 -1.46(-7.43%)
Mar 14, 2008 20.38 20.50 19.19 19.65 849,883 -0.20(-1.01%)
Mar 13, 2008 18.19 19.97 17.90 19.85 1,208,165 +1.30(+7.01%)
Mar 12, 2008 18.69 19.01 18.22 18.55 636,436 -0.03(-0.16%)
Mar 11, 2008 18.25 18.69 17.64 18.58 872,810 +1.06(+6.05%)
Mar 10, 2008 18.66 18.76 17.47 17.52 1,015,021 -1.45(-7.64%)
Mar 07, 2008 19.00 19.50 18.78 18.97 460,909 -0.38(-1.96%)
Mar 06, 2008 20.00 20.21 19.24 19.35 725,964 -0.98(-4.82%)
Mar 05, 2008 19.99 20.39 19.64 20.33 698,183 +0.53(+2.68%)
Mar 04, 2008 20.10 20.50 18.73 19.80 1,471,912 -0.49(-2.41%)
Mar 03, 2008 19.99 20.34 19.95 20.29 465,189 +0.19(+0.95%)
Feb 29, 2008 20.06 20.33 19.88 20.10 1,888,149 +0.10(+0.50%)
Feb 28, 2008 19.25 20.35 19.16 20.00 1,229,114 +0.50(+2.56%)
Feb 27, 2008 19.00 19.75 18.72 19.50 660,167 +0.40(+2.09%)
Feb 26, 2008 19.55 19.65 19.01 19.10 893,053 -0.57(-2.90%)
Feb 25, 2008 19.60 20.00 19.55 19.67 790,679 +0.10(+0.51%)
Feb 22, 2008 19.34 19.85 18.80 19.57 903,392 +0.41(+2.14%)
Feb 21, 2008 19.55 19.73 18.96 19.16 1,422,376 +0.23(+1.22%)
Feb 20, 2008 17.45 19.25 17.20 18.93 1,684,307 +1.13(+6.35%)
Feb 19, 2008 17.43 17.98 17.43 17.80 951,527 +0.70(+4.09%)
Feb 18, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 15, 2008 16.93 17.34 16.58 17.10 723,377 +0.19(+1.12%)
Feb 14, 2008 17.00 17.20 16.44 16.91 565,967 +0.10(+0.59%)
Feb 13, 2008 16.49 16.96 16.26 16.81 895,649 +0.51(+3.13%)
Feb 12, 2008 16.20 16.46 16.08 16.30 1,040,105 +0.20(+1.24%)
Feb 11, 2008 15.85 16.47 15.25 16.10 697,526 +0.40(+2.55%)
Feb 08, 2008 15.33 15.95 15.14 15.70 1,104,944 +0.35(+2.28%)
Feb 07, 2008 14.95 15.48 14.46 15.35 1,708,832 +0.56(+3.79%)
Feb 06, 2008 15.98 16.00 14.74 14.79 1,379,212 -0.74(-4.76%)
Feb 05, 2008 16.09 16.40 15.21 15.53 1,276,316 -1.20(-7.17%)
Feb 04, 2008 16.80 17.15 16.73 16.73 2,025,512 +0.19(+1.15%)
Feb 01, 2008 16.70 17.00 16.39 16.54 956,583 +0.20(+1.22%)
Jan 31, 2008 15.72 16.60 15.60 16.34 604,301 +0.26(+1.62%)
Jan 30, 2008 15.55 16.31 15.55 16.08 1,024,077 +0.38(+2.42%)
Jan 29, 2008 15.24 15.76 15.09 15.70 1,337,346 +0.66(+4.39%)
Jan 28, 2008 14.68 15.32 14.10 15.04 649,707 +0.36(+2.45%)
Jan 25, 2008 15.88 16.04 14.63 14.68 1,502,562 -0.50(-3.29%)
Jan 24, 2008 14.95 15.50 14.70 15.18 1,413,269 +0.94(+6.60%)
Jan 23, 2008 13.70 14.28 13.15 14.24 1,845,238 +0.04(+0.28%)
Jan 22, 2008 12.65 14.87 12.65 14.20 2,599,849 +1.21(+9.31%)
Jan 21, 2008 14.24 14.34 12.82 12.99 1,425,700 -2.51(-16.19%)
Jan 18, 2008 16.16 16.34 14.85 15.50 1,439,511 -0.18(-1.15%)
Jan 17, 2008 16.95 17.23 15.40 15.68 2,047,591 -0.85(-5.14%)
Jan 16, 2008 16.00 16.95 16.00 16.53 3,317,252 +0.24(+1.47%)
Jan 15, 2008 15.78 16.90 15.76 16.29 2,900,813 +0.14(+0.87%)
Jan 14, 2008 15.30 16.21 15.27 16.15 1,557,758 +0.93(+6.11%)
Jan 11, 2008 15.09 15.40 14.91 15.22 1,309,420 -0.23(-1.49%)
Jan 10, 2008 15.14 15.45 14.70 15.45 1,261,604 +0.05(+0.32%)
Jan 09, 2008 15.84 15.84 14.72 15.40 1,920,441 -0.50(-3.14%)
Jan 08, 2008 16.10 16.18 15.76 15.90 1,141,190 +0.15(+0.95%)
Jan 07, 2008 16.55 16.63 15.51 15.75 1,047,382 -0.97(-5.80%)
Jan 04, 2008 16.97 17.00 16.61 16.72 787,502 -0.64(-3.69%)
Jan 03, 2008 17.49 17.59 17.02 17.36 1,512,113 -0.14(-0.80%)
Jan 02, 2008 17.10 17.60 16.95 17.50 688,180 +0.52(+3.06%)
Jan 01, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 31, 2007 17.25 17.25 16.80 16.98 861,164 -0.42(-2.41%)
Dec 28, 2007 17.88 18.00 17.15 17.40 426,525 -0.32(-1.81%)
Dec 27, 2007 18.40 18.45 17.57 17.72 606,392 -0.13(-0.73%)
Dec 26, 2007 17.50 18.10 17.48 17.85 596,763 +0.00(+0.00%)
Dec 24, 2007 17.50 18.10 17.48 17.85 596,763 +0.37(+2.12%)
Dec 21, 2007 16.56 17.63 16.56 17.48 2,052,955 +1.28(+7.90%)
Dec 20, 2007 15.65 16.22 15.50 16.20 967,311 +0.69(+4.45%)
Dec 19, 2007 15.36 15.93 15.12 15.51 1,184,846 +0.12(+0.78%)
Dec 18, 2007 16.03 16.19 14.66 15.39 1,961,415 -0.42(-2.66%)
Dec 17, 2007 16.31 16.50 15.42 15.81 1,709,069 -0.88(-5.27%)
Dec 14, 2007 16.75 16.86 16.10 16.69 2,404,758 -0.39(-2.28%)
Dec 13, 2007 17.40 17.86 16.89 17.08 3,927,845 -1.87(-9.87%)
Dec 12, 2007 20.03 20.33 18.75 18.95 1,486,406 -0.64(-3.27%)
Dec 11, 2007 20.15 20.63 19.55 19.59 1,287,474 -0.71(-3.50%)
Dec 10, 2007 20.16 20.39 19.96 20.30 1,095,401 +0.35(+1.75%)
Dec 07, 2007 19.80 20.10 19.68 19.95 857,904 +0.34(+1.73%)
Dec 06, 2007 19.50 19.80 19.23 19.61 1,011,026 +0.26(+1.34%)
Dec 05, 2007 20.30 20.47 19.05 19.35 1,550,232 -0.44(-2.22%)
Dec 04, 2007 21.15 21.50 19.38 19.79 3,641,536 -1.50(-7.05%)
Dec 03, 2007 20.40 25.00 19.97 21.29 4,129,711 +1.32(+6.61%)
Nov 30, 2007 19.77 20.38 19.45 19.97 1,054,238 +0.67(+3.47%)
Nov 29, 2007 19.52 19.71 18.75 19.30 938,211 -0.17(-0.87%)
Nov 28, 2007 18.65 19.60 18.43 19.47 1,089,445 +1.23(+6.74%)
Nov 27, 2007 19.10 19.10 18.00 18.24 2,586,575 -1.00(-5.20%)
Nov 26, 2007 21.09 21.43 19.01 19.24 1,870,366 -0.62(-3.12%)
Nov 23, 2007 18.77 20.25 18.77 19.86 1,703,637 +1.86(+10.33%)
Nov 21, 2007 17.83 18.33 17.33 18.00 1,266,563 -0.32(-1.75%)
Nov 20, 2007 18.00 18.75 17.64 18.32 1,610,073 +1.12(+6.51%)
Nov 19, 2007 18.32 18.40 17.10 17.20 2,357,870 -1.25(-6.78%)
Nov 16, 2007 19.39 19.40 18.32 18.45 3,530,626 -0.88(-4.55%)
Nov 15, 2007 20.20 20.55 19.17 19.33 2,269,392 -1.59(-7.60%)
Nov 14, 2007 19.77 21.49 19.40 20.92 3,693,681 +0.31(+1.50%)
Nov 13, 2007 20.73 21.03 20.03 20.61 1,899,094 +0.38(+1.88%)
Nov 12, 2007 22.36 22.36 20.23 20.23 2,805,514 -2.86(-12.39%)
Nov 09, 2007 20.50 23.20 19.75 23.09 6,264,656 -0.41(-1.74%)
Nov 08, 2007 23.35 24.05 20.75 23.50 1,781,921 +0.60(+2.62%)
Nov 07, 2007 24.65 24.92 22.87 22.90 910,720 -2.02(-8.11%)
Nov 06, 2007 24.15 25.19 24.15 24.92 1,081,831 +0.94(+3.92%)
Nov 05, 2007 23.00 24.13 22.85 23.98 628,187 +0.38(+1.61%)
Nov 02, 2007 24.05 24.13 22.77 23.60 1,390,729 -0.22(-0.92%)
Nov 01, 2007 24.80 24.80 23.74 23.82 733,297 -1.16(-4.64%)
Oct 31, 2007 25.00 25.05 24.45 24.98 988,726 +0.14(+0.56%)
Oct 30, 2007 25.00 25.12 24.68 24.84 907,382 -0.74(-2.89%)
Oct 29, 2007 25.17 25.58 24.94 25.58 1,464,962 +0.77(+3.10%)
Oct 26, 2007 25.00 25.20 24.55 24.81 670,842 +0.07(+0.28%)
Oct 25, 2007 24.42 24.83 24.02 24.74 839,817 +0.65(+2.70%)
Oct 24, 2007 23.49 24.11 23.03 24.09 794,118 +0.59(+2.51%)
Oct 23, 2007 23.75 23.96 23.16 23.50 998,393 -0.40(-1.67%)
Oct 19, 2007 23.80 24.19 23.64 23.90 1,736,723 -0.31(-1.28%)
Oct 18, 2007 23.59 24.50 23.36 24.21 782,196 +0.21(+0.88%)
Oct 17, 2007 24.52 24.88 23.50 24.00 1,085,891 -0.31(-1.28%)
Oct 16, 2007 23.57 24.31 22.80 24.31 1,883,769 +0.56(+2.36%)
Oct 15, 2007 24.52 25.35 23.52 23.75 2,340,134 -0.45(-1.86%)
Oct 12, 2007 23.25 24.44 23.25 24.20 1,650,069 +1.04(+4.49%)
Oct 11, 2007 23.44 24.44 22.74 23.16 3,151,691 +0.26(+1.14%)
Oct 10, 2007 21.73 23.10 21.73 22.90 2,413,076 +1.35(+6.26%)
Oct 09, 2007 21.82 21.85 21.00 21.55 878,773 -0.15(-0.69%)
Oct 08, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.00(+0.00%)
Oct 05, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.60(+2.84%)
Oct 04, 2007 21.18 21.19 20.71 21.10 759,555 +0.02(+0.09%)
Oct 03, 2007 21.20 21.68 21.00 21.08 1,170,350 -0.12(-0.57%)
Oct 02, 2007 21.90 22.05 21.00 21.20 2,799,361 -0.70(-3.20%)
Oct 01, 2007 22.38 22.38 21.70 21.90 931,309 -0.05(-0.23%)
Sep 28, 2007 21.60 22.50 21.50 21.95 1,168,302 +0.55(+2.57%)
Sep 27, 2007 21.45 21.48 20.93 21.40 861,369 +0.47(+2.25%)
Sep 26, 2007 20.35 21.44 20.22 20.93 1,535,845 +0.98(+4.91%)
Sep 25, 2007 20.00 20.18 19.70 19.95 1,076,780 -0.38(-1.87%)
Sep 24, 2007 19.35 20.72 19.20 20.33 1,995,015 +1.32(+6.94%)
Sep 21, 2007 18.41 19.11 18.41 19.01 878,971 +0.58(+3.15%)
Sep 20, 2007 18.65 18.65 18.03 18.43 602,262 -0.02(-0.11%)
Sep 19, 2007 19.23 19.48 18.25 18.45 1,877,062 -0.60(-3.15%)
Sep 18, 2007 17.32 19.24 17.27 19.05 1,254,760 +1.69(+9.74%)
Sep 17, 2007 17.75 17.84 17.35 17.36 448,920 -0.60(-3.34%)
Sep 14, 2007 17.54 18.06 17.36 17.96 787,068 +0.13(+0.73%)
Sep 13, 2007 17.36 18.15 17.20 17.83 879,945 +0.51(+2.94%)
Sep 12, 2007 17.38 17.62 17.20 17.32 711,317 -0.20(-1.14%)
Sep 11, 2007 17.49 17.75 17.20 17.52 1,105,103 +0.20(+1.15%)
Sep 10, 2007 18.10 18.30 16.75 17.32 1,602,954 -0.79(-4.36%)
Sep 07, 2007 18.40 18.58 18.04 18.11 609,284 -0.78(-4.13%)
Sep 06, 2007 18.40 19.00 18.00 18.89 1,128,335 +0.89(+4.94%)
Sep 05, 2007 18.25 18.60 18.00 18.00 858,783 -0.66(-3.54%)
Sep 04, 2007 17.66 18.66 17.47 18.66 1,577,806 +0.87(+4.89%)
Aug 31, 2007 17.90 17.95 17.55 17.79 763,458 +0.48(+2.77%)
Aug 30, 2007 17.40 17.94 17.20 17.31 861,114 -0.63(-3.51%)
Aug 29, 2007 16.95 18.05 16.89 17.94 1,607,358 +1.11(+6.60%)
Aug 28, 2007 17.70 17.80 16.80 16.83 1,024,461 -1.19(-6.60%)
Aug 27, 2007 18.09 18.33 17.87 18.02 561,655 -0.07(-0.39%)
Aug 24, 2007 17.68 18.40 17.00 18.09 905,724 +0.35(+1.97%)
Aug 23, 2007 18.60 18.79 17.51 17.74 1,073,608 -0.57(-3.11%)
Aug 22, 2007 18.22 18.65 17.88 18.31 1,498,534 +0.93(+5.35%)
Aug 21, 2007 16.00 17.90 15.76 17.38 2,587,450 +1.28(+7.95%)
Aug 20, 2007 17.06 17.14 15.85 16.10 1,777,831 -0.55(-3.30%)
Aug 17, 2007 16.95 17.15 14.75 16.65 4,360,508 +0.69(+4.32%)
Aug 16, 2007 14.90 16.00 13.26 15.96 7,947,891 -0.60(-3.62%)
Aug 15, 2007 17.75 17.86 16.35 16.56 2,856,861 -1.94(-10.49%)
Aug 14, 2007 19.28 19.44 18.45 18.50 1,999,041 -0.75(-3.90%)
Aug 13, 2007 18.40 19.80 18.40 19.25 2,006,935 +1.25(+6.94%)
Aug 10, 2007 18.07 18.35 17.61 18.00 2,138,107 -0.80(-4.26%)
Aug 09, 2007 18.98 19.83 18.48 18.80 2,252,275 -1.22(-6.09%)
Aug 08, 2007 19.50 20.15 19.45 20.02 1,022,578 +0.77(+4.00%)
Aug 07, 2007 19.50 19.50 18.60 19.25 2,234,826 -0.36(-1.84%)
Aug 06, 2007 20.50 21.16 19.61 19.61 1,264,778 +0.00(+0.00%)
Aug 03, 2007 20.50 21.16 19.61 19.61 1,264,778 -1.20(-5.77%)
Aug 02, 2007 20.35 20.88 19.81 20.81 909,826 +0.72(+3.58%)
Aug 01, 2007 20.50 21.10 19.56 20.09 1,872,967 -0.68(-3.27%)
Jul 31, 2007 21.70 22.15 20.72 20.77 1,586,538 -0.44(-2.07%)
Jul 30, 2007 20.45 21.29 20.25 21.21 1,182,235 +1.15(+5.73%)
Jul 27, 2007 19.60 20.61 19.59 20.06 2,479,455 +0.29(+1.47%)
Jul 26, 2007 20.65 20.65 19.59 19.77 3,353,375 -1.42(-6.70%)
Jul 25, 2007 21.01 21.44 21.19 21.19 103,150 +0.19(+0.90%)
Jul 24, 2007 22.21 22.25 21.00 21.00 23,821 -1.55(-6.87%)
Jul 23, 2007 23.19 23.23 22.00 22.55 1,061,688 -0.47(-2.04%)
Jul 20, 2007 23.55 23.84 22.31 23.02 1,722,121 -0.54(-2.29%)
Jul 19, 2007 22.55 23.70 22.51 23.56 1,955,132 +1.31(+5.89%)
Jul 18, 2007 21.45 22.25 21.25 22.25 996,772 +0.57(+2.63%)
Jul 17, 2007 21.00 22.08 20.91 21.68 1,296,813 +0.22(+1.03%)
Jul 16, 2007 22.65 22.72 21.22 21.46 1,682,547 -1.00(-4.45%)
Jul 13, 2007 22.24 23.38 21.55 22.46 2,525,917 +0.21(+0.94%)
Jul 12, 2007 21.00 22.31 20.98 22.25 3,361,613 +1.50(+7.23%)
Jul 11, 2007 20.37 20.96 20.05 20.75 1,562,072 +0.30(+1.47%)
Jul 10, 2007 19.10 20.70 18.92 20.45 3,046,038 +1.48(+7.80%)
Jul 09, 2007 18.68 19.20 18.62 18.97 1,139,718 +0.50(+2.71%)
Jul 06, 2007 18.20 18.54 18.05 18.47 523,090 +0.47(+2.61%)
Jul 05, 2007 18.00 18.24 17.89 18.00 944,774 +0.60(+3.45%)
Jul 03, 2007 16.22 17.50 16.03 17.40 1,621,833 +1.45(+9.09%)
Jul 02, 2007 16.49 16.70 15.58 15.95 951,624 +0.00(+0.00%)
Jun 29, 2007 16.49 16.70 15.58 15.95 951,624 -0.33(-2.03%)
Jun 28, 2007 16.65 16.79 16.23 16.28 691,762 -0.07(-0.43%)
Jun 27, 2007 16.43 16.61 15.79 16.35 1,723,163 -0.22(-1.33%)
Jun 26, 2007 17.35 17.40 16.10 16.57 1,472,212 -0.67(-3.89%)
Jun 25, 2007 17.40 17.69 17.01 17.24 648,483 -0.44(-2.49%)
Jun 22, 2007 17.60 17.85 17.36 17.68 722,911 -0.04(-0.23%)
Jun 21, 2007 17.65 18.04 17.55 17.72 1,019,042 -0.20(-1.12%)
Jun 20, 2007 18.42 18.50 17.92 17.92 690,324 -0.35(-1.92%)
Jun 19, 2007 18.35 18.38 18.04 18.27 549,580 -0.20(-1.08%)
Jun 18, 2007 18.50 18.74 18.21 18.47 689,998 +0.07(+0.38%)
Jun 15, 2007 17.92 18.40 17.80 18.40 886,806 +0.65(+3.66%)
Jun 14, 2007 17.39 17.78 17.39 17.75 857,164 +0.57(+3.32%)
Jun 13, 2007 17.02 17.46 17.00 17.18 996,987 +0.07(+0.41%)
Jun 12, 2007 17.81 17.90 17.03 17.11 1,086,105 -0.90(-5.00%)
Jun 11, 2007 17.70 18.35 17.68 18.01 837,777 +0.46(+2.62%)
Jun 08, 2007 17.24 17.68 17.15 17.55 1,020,053 -0.23(-1.29%)
Jun 07, 2007 18.30 18.40 17.52 17.78 1,121,500 -0.76(-4.10%)
Jun 06, 2007 18.59 18.71 18.27 18.54 1,373,482 -0.37(-1.96%)
Jun 05, 2007 19.00 19.33 18.83 18.91 1,712,379 +0.08(+0.42%)
Jun 04, 2007 18.65 18.98 18.40 18.83 1,247,351 +0.37(+2.00%)
Jun 01, 2007 17.63 19.00 17.63 18.46 2,765,323 +0.83(+4.71%)
May 31, 2007 16.87 17.67 16.77 17.63 1,197,188 +0.83(+4.94%)
May 30, 2007 16.75 17.09 16.58 16.80 969,846 -0.39(-2.27%)
May 29, 2007 17.45 17.46 17.03 17.19 767,335 -0.16(-0.92%)
May 25, 2007 17.22 17.57 17.05 17.35 801,055 +0.24(+1.40%)
May 24, 2007 17.09 17.35 16.91 17.11 1,632,794 -0.15(-0.87%)
May 23, 2007 17.00 17.45 16.99 17.26 1,212,570 +0.50(+2.98%)
May 22, 2007 16.89 17.15 16.55 16.76 1,573,623 +0.13(+0.78%)
May 21, 2007 16.70 16.93 16.35 16.63 846,774 +0.00(+0.00%)
May 18, 2007 16.70 16.93 16.35 16.63 846,774 +0.02(+0.12%)
May 17, 2007 16.44 16.61 15.62 16.61 1,769,095 +0.17(+1.03%)
May 16, 2007 16.85 17.00 15.98 16.44 1,645,735 -0.25(-1.50%)
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.