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, 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%)
Mar 02, 2009 3.860 3.900 3.600 3.700 1,294,105 -0.22(-5.61%)
Feb 27, 2009 3.820 4.150 3.770 3.920 539,057 -0.03(-0.76%)
Feb 26, 2009 3.810 4.140 3.810 3.950 990,681 +0.19(+5.05%)
Feb 25, 2009 3.790 3.870 3.700 3.760 723,056 +0.01(+0.27%)
Feb 24, 2009 3.710 3.800 3.500 3.750 1,307,486 +0.02(+0.54%)
Feb 23, 2009 3.990 3.990 3.680 3.730 748,088 -0.12(-3.12%)
Feb 20, 2009 3.990 4.100 3.800 3.850 632,674 -0.20(-4.94%)
Feb 19, 2009 4.500 4.510 3.980 4.050 1,439,144 -0.17(-4.03%)
Feb 18, 2009 4.600 4.670 4.190 4.220 1,153,730 -0.34(-7.46%)
Feb 17, 2009 4.870 4.900 4.460 4.560 1,426,666 -0.46(-9.16%)
Feb 13, 2009 5.190 5.250 5.000 5.020 313,449 -0.12(-2.33%)
Feb 12, 2009 5.140 5.300 4.970 5.140 458,357 -0.06(-1.15%)
Feb 11, 2009 4.990 5.210 4.970 5.200 636,733 +0.35(+7.22%)
Feb 10, 2009 5.310 5.440 4.800 4.850 1,539,479 -0.52(-9.68%)
Feb 09, 2009 5.500 5.500 5.230 5.370 636,019 +0.04(+0.75%)
Feb 06, 2009 5.050 5.420 5.050 5.330 1,613,796 +0.33(+6.60%)
Feb 05, 2009 4.850 5.000 4.670 5.000 827,590 +0.15(+3.09%)
Feb 04, 2009 4.510 4.940 4.510 4.850 1,054,188 +0.31(+6.83%)
Feb 03, 2009 4.640 4.720 4.450 4.540 876,375 -0.11(-2.37%)
Feb 02, 2009 4.650 4.860 4.570 4.650 476,288 -0.07(-1.48%)
Jan 30, 2009 5.000 5.010 4.680 4.720 3,703,031 -0.21(-4.26%)
Jan 29, 2009 5.000 5.070 4.800 4.930 1,012,588 -0.15(-2.95%)
Jan 28, 2009 5.110 5.230 5.030 5.080 1,482,104 +0.16(+3.25%)
Jan 27, 2009 5.300 5.300 4.820 4.920 1,849,747 -0.67(-11.99%)
Jan 26, 2009 5.580 5.800 5.410 5.590 825,898 +0.11(+2.01%)
Jan 23, 2009 5.230 5.540 5.070 5.480 550,760 +0.18(+3.40%)
Jan 22, 2009 5.450 5.450 5.190 5.300 253,917 -0.12(-2.21%)
Jan 21, 2009 5.590 5.600 5.320 5.420 441,674 -0.10(-1.81%)
Jan 20, 2009 5.780 5.790 5.410 5.520 578,850 -0.25(-4.33%)
Jan 19, 2009 5.800 5.800 5.620 5.770 157,885 +0.17(+3.04%)
Jan 16, 2009 5.810 5.910 5.350 5.600 681,141 +0.22(+4.09%)
Jan 15, 2009 5.200 5.390 4.760 5.380 916,095 +0.14(+2.67%)
Jan 14, 2009 5.440 5.450 5.150 5.240 941,220 -0.45(-7.91%)
Jan 13, 2009 5.510 5.890 5.500 5.690 1,075,353 -0.01(-0.18%)
Jan 12, 2009 5.810 5.870 5.260 5.700 1,719,056 -0.35(-5.79%)
Jan 09, 2009 6.280 6.400 5.860 6.050 1,135,441 -0.11(-1.79%)
Jan 08, 2009 6.020 6.180 5.770 6.160 1,282,445 +0.04(+0.65%)
Jan 07, 2009 6.250 6.300 6.000 6.120 2,312,672 -0.28(-4.38%)
Jan 06, 2009 6.000 6.720 5.950 6.400 2,468,994 +0.53(+9.03%)
Jan 05, 2009 5.390 6.000 5.300 5.870 2,233,939 +0.32(+5.77%)
Jan 02, 2009 4.990 5.580 4.920 5.550 1,032,248 +0.65(+13.27%)
Dec 31, 2008 4.780 4.990 4.780 4.900 5,621,598 +0.10(+2.08%)
Dec 30, 2008 4.830 4.900 4.710 4.800 425,830 +0.05(+1.05%)
Dec 29, 2008 4.730 4.840 4.610 4.750 800,275 +0.18(+3.94%)
Dec 24, 2008 4.300 4.570 4.260 4.570 296,749 +0.23(+5.30%)
Dec 23, 2008 4.340 4.560 4.260 4.340 485,784 -0.02(-0.46%)
Dec 22, 2008 4.580 4.720 4.330 4.360 778,718 -0.22(-4.80%)
Dec 19, 2008 4.300 4.610 4.220 4.580 1,377,502 +0.22(+5.05%)
Dec 18, 2008 4.480 4.550 4.080 4.360 1,953,431 -0.10(-2.24%)
Dec 17, 2008 4.450 4.460 4.300 4.460 5,293,326 +0.09(+2.06%)
Dec 16, 2008 4.350 4.540 4.270 4.370 1,899,221 -0.02(-0.46%)
Dec 15, 2008 4.440 4.500 4.200 4.390 2,238,014 +0.16(+3.78%)
Dec 12, 2008 3.960 4.240 3.960 4.230 926,542 -0.03(-0.70%)
Dec 11, 2008 4.190 4.620 4.070 4.260 2,919,130 +0.09(+2.16%)
Dec 10, 2008 4.010 4.270 3.900 4.170 2,346,029 +0.23(+5.84%)
Dec 09, 2008 3.840 4.100 3.750 3.940 3,126,038 +0.10(+2.60%)
Dec 08, 2008 3.550 3.880 3.520 3.840 2,167,439 +0.43(+12.61%)
Dec 05, 2008 3.450 3.500 3.150 3.410 2,630,242 -0.04(-1.16%)
Dec 04, 2008 3.700 3.700 3.370 3.450 2,762,897 -0.25(-6.76%)
Dec 03, 2008 3.750 3.870 3.550 3.700 1,221,015 -0.12(-3.14%)
Dec 02, 2008 4.010 4.050 3.790 3.820 2,545,025 -0.08(-2.05%)
Dec 01, 2008 3.950 3.950 3.700 3.900 1,592,776 -0.25(-6.02%)
Nov 28, 2008 4.230 4.230 3.900 4.150 806,870 -0.07(-1.66%)
Nov 27, 2008 4.000 4.350 3.960 4.220 991,642 +0.09(+2.18%)
Nov 26, 2008 3.870 4.130 3.680 4.130 2,433,881 +0.29(+7.55%)
Nov 25, 2008 3.980 4.140 3.590 3.840 1,632,100 -0.08(-2.04%)
Nov 24, 2008 3.760 4.140 3.720 3.920 2,688,566 +0.26(+7.10%)
Nov 21, 2008 3.470 3.660 3.230 3.660 1,803,804 +0.36(+10.91%)
Nov 20, 2008 3.420 3.660 3.200 3.300 1,807,169 -0.15(-4.35%)
Nov 19, 2008 3.750 4.020 3.450 3.450 1,930,195 -0.30(-8.00%)
Nov 18, 2008 3.800 3.910 3.630 3.750 1,260,670 -0.09(-2.34%)
Nov 17, 2008 4.140 4.140 3.770 3.840 1,482,028 -0.34(-8.13%)
Nov 14, 2008 3.990 4.390 3.810 4.180 2,084,442 +0.21(+5.29%)
Nov 13, 2008 3.810 4.010 3.420 3.970 2,687,058 +0.27(+7.30%)
Nov 12, 2008 3.480 3.900 3.450 3.700 3,752,641 +0.02(+0.54%)
Nov 11, 2008 4.090 4.090 3.560 3.680 6,424,240 -0.45(-10.90%)
Nov 10, 2008 4.710 4.840 4.020 4.130 7,667,937 -0.11(-2.59%)
Nov 07, 2008 5.580 5.680 4.230 4.240 9,706,077 -1.04(-19.70%)
Nov 06, 2008 5.890 5.960 5.070 5.280 5,240,632 -0.88(-14.29%)
Nov 05, 2008 7.100 7.210 6.100 6.160 3,173,033 -1.29(-17.32%)
Nov 04, 2008 7.630 7.630 7.310 7.450 1,340,089 +0.22(+3.04%)
Nov 03, 2008 7.300 7.470 7.070 7.230 642,575 +0.08(+1.12%)
Oct 31, 2008 7.460 7.600 7.100 7.150 1,335,124 -0.71(-9.03%)
Oct 30, 2008 7.810 8.250 7.380 7.860 917,268 +0.51(+6.94%)
Oct 29, 2008 6.760 7.540 6.610 7.350 1,750,391 +0.77(+11.70%)
Oct 28, 2008 6.590 6.590 6.130 6.580 1,717,531 +0.49(+8.05%)
Oct 27, 2008 6.450 6.700 6.090 6.090 740,707 -0.51(-7.73%)
Oct 24, 2008 6.000 6.980 6.000 6.600 1,057,220 -0.16(-2.37%)
Oct 23, 2008 6.880 7.210 6.520 6.760 1,246,713 -0.39(-5.45%)
Oct 22, 2008 7.800 7.880 6.990 7.150 1,062,049 -0.99(-12.16%)
Oct 21, 2008 8.290 8.650 7.930 8.140 1,096,705 -0.36(-4.24%)
Oct 20, 2008 7.960 8.500 7.710 8.500 1,348,000 +1.19(+16.28%)
Oct 17, 2008 6.990 8.160 6.620 7.310 1,698,020 +0.69(+10.42%)
Oct 16, 2008 7.100 7.410 6.370 6.620 1,055,896 -0.29(-4.20%)
Oct 15, 2008 7.050 7.550 6.790 6.910 1,678,379 -1.07(-13.41%)
Oct 14, 2008 8.800 8.900 7.550 7.980 1,800,650 +1.36(+20.54%)
Oct 10, 2008 7.300 7.730 5.980 6.620 3,123,715 -1.20(-15.35%)
Oct 09, 2008 8.800 8.800 7.590 7.820 1,066,844 -0.66(-7.78%)
Oct 08, 2008 7.100 8.490 7.040 8.480 2,472,191 +0.64(+8.16%)
Oct 07, 2008 8.230 9.340 7.760 7.840 2,640,784 +0.25(+3.29%)
Oct 06, 2008 7.090 7.700 6.840 7.590 1,716,372 -0.56(-6.87%)
Oct 03, 2008 8.750 9.100 8.060 8.150 1,582,864 -0.18(-2.16%)
Oct 02, 2008 9.400 9.400 7.830 8.330 1,648,593 -1.26(-13.14%)
Oct 01, 2008 9.800 10.04 9.350 9.590 1,553,494 -0.27(-2.74%)
Sep 30, 2008 9.810 10.22 9.690 9.860 1,285,709 +0.55(+5.91%)
Sep 29, 2008 10.46 10.50 9.310 9.310 1,989,626 -1.77(-15.97%)
Sep 26, 2008 11.25 11.66 10.90 11.08 872,716 -0.77(-6.50%)
Sep 25, 2008 11.89 12.04 11.54 11.85 2,115,100 -0.01(-0.08%)
Sep 24, 2008 12.21 12.24 11.66 11.86 762,131 -0.34(-2.79%)
Sep 23, 2008 12.38 12.70 11.80 12.20 996,690 -0.29(-2.32%)
Sep 22, 2008 13.20 13.20 12.49 12.49 1,093,032 -0.52(-4.00%)
Sep 19, 2008 12.98 13.22 12.14 13.01 1,872,615 +2.16(+19.91%)
Sep 18, 2008 12.32 12.32 10.80 10.85 1,089,487 -0.66(-5.73%)
Sep 17, 2008 12.55 12.57 11.25 11.51 2,113,116 -1.01(-8.07%)
Sep 16, 2008 13.01 13.18 12.10 12.52 1,929,582 -1.37(-9.86%)
Sep 15, 2008 13.90 14.74 13.49 13.89 1,546,462 -1.46(-9.51%)
Sep 12, 2008 14.00 15.41 13.70 15.35 1,294,804 +1.83(+13.54%)
Sep 11, 2008 12.94 13.64 12.41 13.52 1,263,632 +0.28(+2.11%)
Sep 10, 2008 12.68 13.42 12.18 13.24 1,818,168 +0.81(+6.52%)
Sep 09, 2008 13.34 13.34 12.07 12.43 1,748,486 -0.92(-6.89%)
Sep 08, 2008 14.80 14.86 13.32 13.35 931,628 -0.65(-4.64%)
Sep 05, 2008 14.08 14.12 13.35 14.00 1,058,952 -0.16(-1.13%)
Sep 04, 2008 14.60 14.90 13.93 14.16 868,893 -0.70(-4.71%)
Sep 03, 2008 15.52 15.74 14.51 14.86 1,636,278 -0.89(-5.65%)
Sep 02, 2008 16.08 16.08 15.39 15.75 1,240,723 -0.90(-5.41%)
Aug 29, 2008 17.09 17.09 16.51 16.65 379,012 -0.25(-1.48%)
Aug 28, 2008 17.07 17.20 16.25 16.90 556,212 +0.20(+1.20%)
Aug 27, 2008 16.20 16.95 16.20 16.70 932,232 +0.63(+3.92%)
Aug 26, 2008 15.49 16.22 15.30 16.07 590,819 +0.57(+3.68%)
Aug 25, 2008 16.48 16.64 15.34 15.50 660,742 -0.79(-4.85%)
Aug 22, 2008 16.10 16.44 15.71 16.29 1,185,508 +0.19(+1.18%)
Aug 21, 2008 15.74 16.28 15.71 16.10 1,178,083 +0.70(+4.55%)
Aug 20, 2008 14.50 15.61 14.50 15.40 1,033,374 +1.24(+8.76%)
Aug 19, 2008 13.75 14.82 13.75 14.16 1,300,845 +0.07(+0.50%)
Aug 18, 2008 13.95 14.14 13.54 14.09 780,820 +0.69(+5.15%)
Aug 15, 2008 13.95 14.00 13.25 13.40 898,796 -0.85(-5.96%)
Aug 14, 2008 14.26 15.01 14.23 14.25 732,393 -0.28(-1.93%)
Aug 13, 2008 13.40 14.78 13.06 14.53 1,394,846 +1.06(+7.87%)
Aug 12, 2008 14.33 14.49 13.39 13.47 1,374,435 -0.84(-5.87%)
Aug 11, 2008 14.87 15.20 13.66 14.31 1,153,273 -0.54(-3.64%)
Aug 08, 2008 15.03 15.39 14.56 14.85 1,431,582 -0.79(-5.05%)
Aug 07, 2008 15.21 15.64 15.03 15.64 1,013,855 +0.74(+4.97%)
Aug 06, 2008 15.25 15.48 14.82 14.90 1,071,335 +0.32(+2.19%)
Aug 05, 2008 15.71 15.89 14.44 14.58 1,960,288 -2.03(-12.22%)
Aug 04, 2008 17.55 17.81 16.50 16.61 675,375 +0.00(+0.00%)
Aug 01, 2008 17.55 17.81 16.50 16.61 675,375 -0.93(-5.30%)
Jul 31, 2008 18.49 18.49 17.08 17.54 857,179 -0.86(-4.67%)
Jul 30, 2008 17.18 18.40 17.01 18.40 1,080,877 +1.54(+9.13%)
Jul 29, 2008 16.10 17.10 16.10 16.86 605,352 +0.76(+4.72%)
Jul 28, 2008 15.97 16.39 15.84 16.10 659,842 +0.38(+2.42%)
Jul 25, 2008 15.35 15.75 14.94 15.72 1,113,250 +0.36(+2.34%)
Jul 24, 2008 16.00 16.00 14.75 15.36 1,275,716 -0.57(-3.58%)
Jul 23, 2008 16.70 16.80 15.80 15.93 1,740,050 -0.80(-4.78%)
Jul 22, 2008 16.80 16.83 16.51 16.73 889,000 -0.02(-0.12%)
Jul 21, 2008 17.00 17.15 16.75 16.75 378,527 +0.08(+0.48%)
Jul 18, 2008 16.11 16.76 16.11 16.67 900,973 +0.37(+2.27%)
Jul 17, 2008 17.06 17.33 15.46 16.30 1,358,944 -0.69(-4.06%)
Jul 16, 2008 17.00 17.29 16.60 16.99 694,754 -0.16(-0.93%)
Jul 15, 2008 17.67 17.82 16.86 17.15 562,020 -1.02(-5.61%)
Jul 14, 2008 17.80 18.40 17.80 18.17 630,838 +0.37(+2.08%)
Jul 11, 2008 17.61 17.90 17.15 17.80 950,702 +0.24(+1.37%)
Jul 10, 2008 16.78 17.82 16.78 17.56 648,517 +0.96(+5.78%)
Jul 09, 2008 17.10 17.80 16.48 16.60 1,130,749 -0.20(-1.19%)
Jul 08, 2008 17.00 17.05 16.08 16.80 1,464,840 -0.42(-2.44%)
Jul 07, 2008 17.70 17.84 17.03 17.22 1,052,037 -0.63(-3.53%)
Jul 04, 2008 17.58 17.98 17.49 17.85 123,760 +0.26(+1.48%)
Jul 03, 2008 18.15 18.25 17.00 17.59 1,052,159 -0.56(-3.09%)
Jul 02, 2008 19.63 20.05 18.00 18.15 1,378,651 -1.77(-8.89%)
Jul 01, 2008 20.07 20.12 19.55 19.92 549,960 +0.00(+0.00%)
Jun 30, 2008 20.07 20.12 19.55 19.92 549,960 -0.09(-0.45%)
Jun 27, 2008 19.75 20.10 19.60 20.01 538,939 +0.01(+0.05%)
Jun 26, 2008 19.99 20.10 19.50 20.00 510,739 +0.20(+1.01%)
Jun 25, 2008 19.75 20.14 19.43 19.80 669,218 -0.05(-0.25%)
Jun 24, 2008 20.19 20.30 19.69 19.85 587,952 -0.54(-2.65%)
Jun 23, 2008 20.00 20.46 19.85 20.39 960,907 +0.33(+1.65%)
Jun 20, 2008 19.95 20.06 19.67 20.06 838,191 -0.08(-0.40%)
Jun 19, 2008 20.13 20.19 19.75 20.14 879,264 -0.18(-0.89%)
Jun 18, 2008 20.70 20.70 20.05 20.32 545,390 -0.39(-1.88%)
Jun 17, 2008 20.64 20.87 20.45 20.71 557,774 +0.33(+1.62%)
Jun 16, 2008 20.25 20.79 20.10 20.38 445,447 +0.38(+1.90%)
Jun 13, 2008 19.50 20.20 19.40 20.00 495,789 +0.63(+3.25%)
Jun 12, 2008 19.80 19.80 19.05 19.37 802,317 -0.59(-2.96%)
Jun 11, 2008 20.56 20.74 19.80 19.96 557,686 -0.43(-2.11%)
Jun 10, 2008 21.17 21.38 20.27 20.39 754,052 -0.91(-4.27%)
Jun 09, 2008 20.78 22.49 20.78 21.30 1,128,876 +0.45(+2.16%)
Jun 06, 2008 21.00 21.38 20.83 20.85 789,840 +0.04(+0.19%)
Jun 05, 2008 20.49 21.00 20.15 20.81 755,261 +0.71(+3.53%)
Jun 04, 2008 21.04 21.04 19.76 20.10 816,309 -0.84(-4.01%)
Jun 03, 2008 21.57 21.60 20.81 20.94 472,670 -0.50(-2.33%)
Jun 02, 2008 21.70 21.76 21.11 21.44 450,378 -0.31(-1.43%)
May 30, 2008 21.45 22.05 21.40 21.75 458,854 +0.67(+3.18%)
May 29, 2008 21.14 21.33 20.65 21.08 722,516 -0.10(-0.47%)
May 28, 2008 21.50 21.50 21.06 21.18 1,256,818 -0.32(-1.49%)
May 27, 2008 21.72 22.00 21.36 21.50 484,903 -0.28(-1.29%)
May 26, 2008 22.20 22.30 21.75 21.78 140,446 -0.29(-1.31%)
May 23, 2008 22.85 22.85 21.50 22.07 841,286 -0.67(-2.95%)
May 22, 2008 22.53 23.07 22.05 22.74 472,283 +0.42(+1.88%)
May 21, 2008 23.22 23.40 22.13 22.32 526,931 -0.83(-3.59%)
May 20, 2008 23.62 23.70 22.95 23.15 851,492 -0.34(-1.45%)
May 19, 2008 23.08 23.50 22.93 23.49 519,971 +0.00(+0.00%)
May 16, 2008 23.08 23.50 22.93 23.49 519,971 +0.42(+1.82%)
May 15, 2008 22.70 23.39 22.54 23.07 515,185 +0.66(+2.95%)
May 14, 2008 22.35 23.79 22.20 22.41 1,599,088 -0.20(-0.88%)
May 13, 2008 22.01 22.69 22.00 22.61 2,448,164 -0.24(-1.05%)
May 12, 2008 22.90 23.03 22.50 22.85 1,761,399 -0.07(-0.31%)
May 09, 2008 22.23 23.72 22.08 22.92 2,199,621 +0.32(+1.42%)
May 08, 2008 23.40 23.42 22.41 22.60 926,278 -0.75(-3.21%)
May 07, 2008 22.89 24.00 22.75 23.35 1,446,757 +0.29(+1.26%)
May 06, 2008 22.30 23.20 22.00 23.06 842,657 +0.61(+2.72%)
May 05, 2008 21.81 22.65 21.81 22.45 784,063 +0.72(+3.31%)
May 02, 2008 21.60 21.99 21.40 21.73 699,967 +1.33(+6.52%)
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.