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

Uranium One (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 3.650 3.670 3.240 3.300 6,805,436 -0.25(-7.04%)
Apr 29, 2009 3.530 3.650 3.530 3.550 6,153,828 +0.09(+2.60%)
Apr 28, 2009 3.360 3.480 3.290 3.460 3,264,552 +0.04(+1.17%)
Apr 27, 2009 3.300 3.490 3.230 3.420 7,427,258 +0.12(+3.64%)
Apr 24, 2009 3.180 3.380 3.110 3.300 7,713,846 +0.20(+6.45%)
Apr 23, 2009 3.120 3.180 3.010 3.100 4,240,827 +0.04(+1.31%)
Apr 22, 2009 2.800 3.230 2.800 3.060 9,117,766 +0.25(+8.90%)
Apr 21, 2009 2.770 2.870 2.710 2.810 2,558,842 -0.02(-0.71%)
Apr 20, 2009 2.900 2.940 2.740 2.830 3,867,479 -0.17(-5.67%)
Apr 17, 2009 2.940 3.180 2.920 3.000 5,713,216 +0.09(+3.09%)
Apr 16, 2009 2.940 2.950 2.820 2.910 2,765,398 -0.02(-0.68%)
Apr 15, 2009 2.760 2.940 2.720 2.930 2,528,573 +0.15(+5.40%)
Apr 14, 2009 2.750 2.780 2.710 2.780 2,751,284 +0.03(+1.09%)
Apr 13, 2009 2.650 2.780 2.630 2.750 3,024,907 +0.09(+3.38%)
Apr 09, 2009 2.730 2.970 2.550 2.660 2,409,930 +0.00(+0.00%)
Apr 08, 2009 2.530 2.970 2.550 2.660 1,548,323 +0.11(+4.31%)
Apr 07, 2009 2.600 2.740 2.550 2.550 3,502,951 -0.19(-6.93%)
Apr 06, 2009 2.670 2.740 2.710 2.740 1,681,688 +0.03(+1.11%)
Apr 03, 2009 2.720 2.970 2.550 2.710 2,786,234 -0.06(-2.17%)
Apr 02, 2009 2.750 2.770 2.670 2.770 2,372,225 +0.10(+3.75%)
Apr 01, 2009 2.560 2.670 2.550 2.670 2,655,408 +0.12(+4.71%)
Mar 31, 2009 2.650 2.600 2.550 2.550 4,278,192 -0.05(-1.92%)
Mar 30, 2009 2.740 2.970 2.600 2.600 2,203,411 -0.19(-6.81%)
Mar 26, 2009 2.800 2.790 2.770 2.790 2,590,169 +0.02(+0.72%)
Mar 25, 2009 2.980 2.970 2.770 2.770 7,565,977 -0.20(-6.73%)
Mar 24, 2009 2.710 2.970 2.710 2.970 9,523,732 +0.26(+9.59%)
Mar 23, 2009 2.580 2.710 2.680 2.710 3,454,500 +0.23(+9.27%)
Mar 20, 2009 2.510 2.530 2.480 2.480 9,735,529 -0.05(-1.98%)
Mar 19, 2009 2.500 2.550 2.420 2.530 4,893,131 +0.11(+4.55%)
Mar 18, 2009 2.280 2.450 2.300 2.420 8,930,009 +0.12(+5.22%)
Mar 17, 2009 2.210 2.300 2.240 2.300 13,521,881 +0.06(+2.68%)
Mar 16, 2009 2.210 2.270 2.130 2.240 4,759,954 -0.01(-0.44%)
Mar 13, 2009 2.260 2.300 2.160 2.250 6,211,633 +0.01(+0.45%)
Mar 12, 2009 2.050 2.280 2.050 2.240 13,385,896 +0.17(+8.21%)
Mar 11, 2009 1.900 2.080 1.890 2.070 3,644,900 +0.18(+9.52%)
Mar 10, 2009 1.800 1.910 1.790 1.890 4,374,400 +0.13(+7.39%)
Mar 09, 2009 1.750 1.800 1.720 1.760 4,062,019 +0.03(+1.73%)
Mar 06, 2009 1.810 1.860 1.710 1.730 6,073,906 -0.13(-6.99%)
Mar 05, 2009 1.900 1.950 1.810 1.860 4,942,175 -0.08(-4.12%)
Mar 04, 2009 1.790 1.940 1.770 1.940 5,924,427 +0.13(+7.18%)
Mar 02, 2009 1.900 1.900 1.730 1.810 4,067,549 -0.12(-6.22%)
Feb 27, 2009 1.940 1.970 1.900 1.930 2,957,859 -0.02(-1.03%)
Feb 26, 2009 1.900 2.010 1.900 1.950 4,074,560 +0.05(+2.63%)
Feb 25, 2009 1.890 1.940 1.880 1.900 3,642,424 +0.04(+2.15%)
Feb 24, 2009 1.910 1.920 1.860 1.860 2,889,872 -0.04(-2.11%)
Feb 23, 2009 1.910 1.950 1.860 1.900 4,118,131 +0.04(+2.15%)
Feb 20, 2009 1.910 1.930 1.840 1.860 3,260,241 -0.10(-5.10%)
Feb 19, 2009 1.940 2.030 1.920 1.960 5,242,893 +0.10(+5.38%)
Feb 18, 2009 2.050 2.070 1.860 1.860 5,978,697 -0.14(-7.00%)
Feb 17, 2009 2.040 2.070 1.990 2.000 3,900,982 -0.11(-5.21%)
Feb 13, 2009 2.190 2.210 2.020 2.110 9,021,422 -0.12(-5.38%)
Feb 12, 2009 2.190 2.240 2.150 2.230 6,448,520 -0.01(-0.45%)
Feb 11, 2009 2.110 2.240 2.100 2.240 10,020,060 +0.15(+7.18%)
Feb 10, 2009 2.180 2.210 2.050 2.090 19,619,044 +0.08(+3.98%)
Feb 09, 2009 2.050 2.120 1.990 2.010 7,249,849 +0.00(+0.00%)
Feb 06, 2009 2.050 2.190 2.000 2.010 9,290,682 +0.00(+0.00%)
Feb 05, 2009 1.910 2.050 1.870 2.010 12,076,272 +0.12(+6.35%)
Feb 04, 2009 1.800 2.010 1.790 1.890 21,610,360 +0.19(+11.18%)
Feb 03, 2009 1.690 1.770 1.660 1.700 7,212,470 +0.01(+0.59%)
Feb 02, 2009 1.740 1.790 1.660 1.690 8,094,915 -0.16(-8.65%)
Jan 30, 2009 1.990 2.010 1.750 1.850 18,064,512 -0.13(-6.57%)
Jan 29, 2009 2.000 2.030 1.910 1.980 12,092,339 -0.05(-2.46%)
Jan 28, 2009 2.040 2.060 1.980 2.030 4,348,991 +0.03(+1.50%)
Jan 27, 2009 2.070 2.080 1.930 2.000 5,815,831 -0.07(-3.38%)
Jan 26, 2009 2.210 2.270 1.860 2.070 10,404,208 -0.10(-4.61%)
Jan 23, 2009 2.100 2.210 2.080 2.170 4,226,435 +0.01(+0.46%)
Jan 22, 2009 2.120 2.220 2.090 2.160 7,769,747 -0.02(-0.92%)
Jan 21, 2009 2.170 2.230 1.990 2.180 14,211,639 +0.03(+1.40%)
Jan 20, 2009 2.310 2.310 2.070 2.150 14,584,098 -0.17(-7.33%)
Jan 19, 2009 2.100 2.350 2.100 2.320 11,437,118 +0.24(+11.54%)
Jan 16, 2009 2.020 2.090 1.960 2.080 9,101,985 +0.13(+6.67%)
Jan 15, 2009 1.990 2.090 1.880 1.950 20,655,664 -0.01(-0.51%)
Jan 14, 2009 1.800 1.960 1.770 1.960 9,897,489 +0.14(+7.69%)
Jan 13, 2009 1.800 1.870 1.760 1.820 4,101,988 +0.02(+1.11%)
Jan 12, 2009 1.940 1.940 1.790 1.800 5,063,957 -0.16(-8.16%)
Jan 09, 2009 1.900 1.980 1.840 1.960 4,993,583 +0.07(+3.70%)
Jan 08, 2009 1.760 1.900 1.730 1.890 5,463,319 +0.10(+5.59%)
Jan 07, 2009 1.880 1.900 1.780 1.790 5,400,045 -0.13(-6.77%)
Jan 06, 2009 1.900 1.960 1.710 1.920 11,002,535 +0.08(+4.35%)
Jan 05, 2009 1.950 1.970 1.810 1.840 14,122,920 -0.05(-2.65%)
Jan 02, 2009 1.830 1.960 1.770 1.890 7,739,273 +0.10(+5.59%)
Dec 31, 2008 1.720 1.800 1.620 1.790 5,450,604 +0.04(+2.29%)
Dec 30, 2008 1.640 1.800 1.620 1.750 7,062,180 +0.15(+9.37%)
Dec 29, 2008 1.580 1.640 1.550 1.600 3,331,572 +0.04(+2.56%)
Dec 24, 2008 1.540 1.590 1.410 1.560 2,470,780 +0.04(+2.63%)
Dec 23, 2008 1.420 1.550 1.410 1.520 10,085,093 +0.10(+7.04%)
Dec 22, 2008 1.290 1.460 1.290 1.420 7,997,711 +0.19(+15.45%)
Dec 19, 2008 1.420 1.430 1.230 1.230 31,449,064 -0.22(-15.17%)
Dec 18, 2008 1.540 1.550 1.310 1.450 11,223,853 -0.10(-6.45%)
Dec 17, 2008 1.550 1.570 1.520 1.550 268,525 -0.02(-1.27%)
Dec 16, 2008 1.460 1.630 1.440 1.570 12,529,796 +0.15(+10.56%)
Dec 15, 2008 1.360 1.460 1.360 1.420 6,254,036 +0.06(+4.41%)
Dec 12, 2008 1.210 1.440 1.200 1.360 8,719,205 +0.03(+2.26%)
Dec 11, 2008 1.350 1.510 1.300 1.330 13,258,865 -0.07(-5.00%)
Dec 10, 2008 1.090 1.540 1.090 1.400 20,046,208 +0.36(+34.62%)
Dec 09, 2008 1.080 1.100 1.040 1.040 4,001,645 -0.06(-5.45%)
Dec 08, 2008 1.120 1.150 1.060 1.100 9,640,078 +0.04(+3.77%)
Dec 05, 2008 1.120 1.140 0.9800 1.060 8,929,716 -0.08(-7.02%)
Dec 04, 2008 1.100 1.170 1.060 1.140 9,533,155 +0.04(+3.64%)
Dec 03, 2008 1.110 1.170 1.050 1.100 7,525,299 -0.03(-2.65%)
Dec 02, 2008 1.230 1.250 1.130 1.130 5,762,482 -0.07(-5.83%)
Dec 01, 2008 1.240 1.280 1.110 1.200 9,366,015 -0.09(-6.98%)
Nov 28, 2008 1.130 1.370 1.090 1.290 10,898,417 +0.17(+15.18%)
Nov 27, 2008 1.020 1.130 1.010 1.120 5,372,803 +0.10(+9.80%)
Nov 26, 2008 0.9400 1.050 0.9200 1.020 9,701,451 +0.08(+8.51%)
Nov 25, 2008 1.010 1.040 0.8100 0.9400 20,639,816 -0.04(-4.08%)
Nov 24, 2008 0.9000 1.060 0.8500 0.9800 17,783,626 +0.11(+12.64%)
Nov 21, 2008 0.8700 0.9000 0.8100 0.8700 8,341,720 +0.06(+7.41%)
Nov 20, 2008 0.8800 0.9200 0.8100 0.8100 4,507,866 -0.05(-5.81%)
Nov 19, 2008 1.000 1.040 0.8500 0.8600 7,508,588 -0.14(-14.00%)
Nov 18, 2008 0.9900 1.130 0.9600 1.000 9,156,152 +0.03(+3.09%)
Nov 17, 2008 1.050 1.100 0.9700 0.9700 8,305,931 -0.13(-11.82%)
Nov 14, 2008 1.110 1.190 1.040 1.100 7,286,171 +0.02(+1.85%)
Nov 13, 2008 1.000 1.080 0.9000 1.080 7,624,767 +0.08(+8.00%)
Nov 12, 2008 1.100 1.140 0.9600 1.000 5,488,653 -0.16(-13.79%)
Nov 11, 2008 1.230 1.230 1.030 1.160 6,990,843 -0.16(-12.12%)
Nov 10, 2008 1.610 1.640 1.280 1.320 8,637,820 -0.14(-9.59%)
Nov 07, 2008 1.530 1.540 1.420 1.460 5,259,912 -0.03(-2.01%)
Nov 06, 2008 1.290 1.500 1.270 1.490 12,047,036 +0.11(+7.97%)
Nov 05, 2008 1.550 1.670 1.360 1.380 11,693,361 -0.17(-10.97%)
Nov 04, 2008 1.530 1.790 1.470 1.550 14,364,362 +0.10(+6.90%)
Nov 03, 2008 1.070 1.490 1.050 1.450 11,505,333 +0.43(+42.16%)
Oct 31, 2008 1.000 1.150 0.9400 1.020 7,986,883 +0.02(+2.00%)
Oct 30, 2008 0.9400 1.000 0.8900 1.000 6,299,515 +0.14(+16.28%)
Oct 29, 2008 0.6800 0.9800 0.6800 0.8600 12,356,213 +0.22(+34.37%)
Oct 28, 2008 0.7200 0.7500 0.6000 0.6400 8,593,708 +0.00(+0.00%)
Oct 27, 2008 0.7700 0.7800 0.6400 0.6400 4,156,781 -0.15(-18.99%)
Oct 24, 2008 0.8000 0.8100 0.7600 0.7900 4,241,711 -0.07(-8.14%)
Oct 23, 2008 0.9000 0.9000 0.8100 0.8600 2,986,228 +0.01(+1.18%)
Oct 22, 2008 1.000 1.000 0.8500 0.8500 4,549,469 -0.21(-19.81%)
Oct 21, 2008 1.130 1.150 1.040 1.060 8,262,192 -0.07(-6.19%)
Oct 20, 2008 1.080 1.140 1.020 1.130 7,701,144 +0.14(+14.14%)
Oct 17, 2008 0.8900 1.020 0.8500 0.9900 7,654,588 +0.17(+20.73%)
Oct 16, 2008 0.9100 0.9100 0.8000 0.8200 5,084,378 -0.07(-7.87%)
Oct 15, 2008 0.9000 0.9300 0.8500 0.8900 7,781,103 -0.03(-3.26%)
Oct 14, 2008 1.250 1.280 0.9100 0.9200 8,558,614 -0.05(-5.15%)
Oct 10, 2008 0.9500 1.000 0.8500 0.9700 7,221,049 -0.07(-6.73%)
Oct 09, 2008 1.270 1.290 0.9800 1.040 7,036,504 -0.15(-12.61%)
Oct 08, 2008 1.150 1.260 0.9700 1.190 8,297,364 -0.03(-2.46%)
Oct 07, 2008 1.640 1.640 1.220 1.220 5,550,053 -0.29(-19.21%)
Oct 06, 2008 1.640 1.750 1.360 1.510 5,636,449 -0.37(-19.68%)
Oct 03, 2008 1.780 1.920 1.660 1.880 8,705,669 +0.16(+9.30%)
Oct 02, 2008 2.140 2.150 1.610 1.720 13,172,603 -0.43(-20.00%)
Oct 01, 2008 2.350 2.450 2.030 2.150 12,025,101 -0.15(-6.52%)
Sep 30, 2008 2.660 2.740 2.260 2.300 10,995,731 -0.20(-8.00%)
Sep 29, 2008 3.070 3.170 2.430 2.500 4,272,215 -0.74(-22.84%)
Sep 26, 2008 3.260 3.350 3.110 3.240 2,003,500 -0.19(-5.54%)
Sep 25, 2008 3.570 3.590 3.410 3.430 2,829,577 -0.26(-7.05%)
Sep 24, 2008 3.720 3.800 3.380 3.690 6,179,711 +0.01(+0.27%)
Sep 23, 2008 3.440 3.750 3.360 3.680 4,219,142 +0.18(+5.14%)
Sep 22, 2008 3.570 3.690 3.430 3.500 4,490,971 +0.00(+0.00%)
Sep 19, 2008 3.430 3.600 3.320 3.500 7,026,621 +0.57(+19.45%)
Sep 18, 2008 3.120 3.330 2.720 2.930 6,708,637 -0.10(-3.30%)
Sep 17, 2008 3.500 3.540 3.000 3.030 9,613,117 -0.55(-15.36%)
Sep 16, 2008 3.540 3.750 3.490 3.580 7,109,744 -0.26(-6.77%)
Sep 15, 2008 3.760 3.920 3.670 3.840 5,099,240 -0.25(-6.11%)
Sep 12, 2008 4.000 4.100 3.850 4.090 6,450,795 +0.10(+2.51%)
Sep 11, 2008 3.950 4.110 3.820 3.990 5,588,324 -0.15(-3.62%)
Sep 10, 2008 3.850 4.280 3.750 4.140 6,439,074 +0.34(+8.95%)
Sep 09, 2008 4.300 4.400 3.780 3.800 8,509,607 -0.53(-12.24%)
Sep 08, 2008 4.320 4.500 4.250 4.330 4,439,382 +0.13(+3.10%)
Sep 05, 2008 4.000 4.270 3.860 4.200 4,889,644 +0.24(+6.06%)
Sep 04, 2008 4.050 4.050 3.780 3.960 4,345,686 -0.01(-0.25%)
Sep 03, 2008 4.400 4.440 3.850 3.970 7,100,703 -0.43(-9.77%)
Sep 02, 2008 4.380 4.500 4.280 4.400 2,372,648 -0.15(-3.30%)
Aug 29, 2008 4.370 4.550 4.130 4.550 9,651,452 +0.24(+5.57%)
Aug 28, 2008 4.200 4.540 4.050 4.310 11,638,650 +0.16(+3.86%)
Aug 27, 2008 3.920 4.220 3.750 4.150 11,136,790 +0.29(+7.51%)
Aug 26, 2008 3.550 4.000 3.530 3.860 11,279,233 +0.34(+9.66%)
Aug 25, 2008 3.560 3.650 3.500 3.520 2,830,079 -0.05(-1.40%)
Aug 22, 2008 3.660 3.680 3.520 3.570 2,555,058 -0.13(-3.51%)
Aug 21, 2008 3.700 3.840 3.660 3.700 3,956,363 -0.05(-1.33%)
Aug 20, 2008 3.700 3.850 3.660 3.750 1,635,213 +0.05(+1.35%)
Aug 19, 2008 3.720 3.730 3.530 3.700 1,973,784 -0.03(-0.80%)
Aug 18, 2008 3.700 3.780 3.700 3.730 4,973,678 +0.07(+1.91%)
Aug 15, 2008 3.610 3.730 3.540 3.660 3,145,554 +0.05(+1.39%)
Aug 14, 2008 3.690 3.780 3.500 3.610 4,861,201 -0.12(-3.22%)
Aug 13, 2008 3.410 3.830 3.410 3.730 7,204,452 +0.43(+13.03%)
Aug 12, 2008 3.390 3.450 3.270 3.300 2,038,010 -0.12(-3.51%)
Aug 11, 2008 3.520 3.520 3.270 3.420 2,075,047 -0.06(-1.72%)
Aug 08, 2008 3.600 3.600 3.450 3.480 2,783,461 -0.13(-3.60%)
Aug 07, 2008 3.500 3.610 3.480 3.610 1,664,831 +0.09(+2.56%)
Aug 06, 2008 3.470 3.550 3.440 3.520 2,053,037 +0.05(+1.44%)
Aug 05, 2008 3.580 3.580 3.390 3.470 2,814,850 -0.14(-3.88%)
Aug 04, 2008 3.650 3.690 3.530 3.610 991,163 +0.00(+0.00%)
Aug 01, 2008 3.650 3.690 3.530 3.610 991,163 -0.05(-1.37%)
Jul 31, 2008 3.690 3.800 3.540 3.660 2,121,706 -0.03(-0.81%)
Jul 30, 2008 3.570 3.690 3.460 3.690 4,512,509 +0.16(+4.53%)
Jul 29, 2008 3.480 3.540 3.470 3.530 1,455,588 +0.05(+1.44%)
Jul 28, 2008 3.260 3.580 3.230 3.480 2,384,572 +0.22(+6.75%)
Jul 25, 2008 3.290 3.350 3.150 3.260 3,110,491 +0.01(+0.31%)
Jul 24, 2008 3.380 3.490 3.210 3.250 3,526,984 -0.11(-3.27%)
Jul 23, 2008 3.520 3.560 3.330 3.360 3,483,541 -0.19(-5.35%)
Jul 22, 2008 3.650 3.660 3.520 3.550 2,904,705 -0.15(-4.05%)
Jul 21, 2008 3.640 3.720 3.560 3.700 2,171,057 +0.14(+3.93%)
Jul 18, 2008 3.700 3.780 3.550 3.560 4,021,170 -0.09(-2.47%)
Jul 17, 2008 3.960 3.960 3.500 3.650 4,504,307 -0.27(-6.89%)
Jul 16, 2008 3.980 4.050 3.870 3.920 4,492,199 -0.08(-2.00%)
Jul 15, 2008 4.100 4.130 3.850 4.000 3,857,695 -0.04(-0.99%)
Jul 14, 2008 4.000 4.250 3.980 4.040 6,079,036 +0.15(+3.86%)
Jul 11, 2008 4.230 4.290 3.860 3.890 5,738,506 -0.34(-8.04%)
Jul 10, 2008 4.200 4.230 4.060 4.230 3,313,370 +0.06(+1.44%)
Jul 09, 2008 4.260 4.270 4.120 4.170 2,676,814 -0.05(-1.18%)
Jul 08, 2008 4.190 4.230 4.010 4.220 3,629,543 -0.10(-2.31%)
Jul 07, 2008 4.350 4.510 4.250 4.320 3,638,179 +0.06(+1.41%)
Jul 04, 2008 4.230 4.330 4.220 4.260 1,236,131 +0.10(+2.40%)
Jul 03, 2008 4.480 4.580 4.110 4.160 6,374,372 -0.31(-6.94%)
Jul 02, 2008 4.990 5.040 4.330 4.470 9,060,821 -0.33(-6.88%)
Jul 01, 2008 4.960 4.980 4.750 4.800 3,045,250 +0.00(+0.00%)
Jun 30, 2008 4.960 4.980 4.750 4.800 3,045,250 -0.12(-2.44%)
Jun 27, 2008 4.850 4.990 4.770 4.920 6,078,912 +0.08(+1.65%)
Jun 26, 2008 4.700 4.920 4.700 4.840 11,606,330 +0.19(+4.09%)
Jun 25, 2008 4.580 4.670 4.310 4.650 7,448,433 +0.11(+2.42%)
Jun 24, 2008 4.150 4.560 4.120 4.540 4,937,975 +0.50(+12.38%)
Jun 23, 2008 4.150 4.150 3.960 4.040 1,818,326 -0.07(-1.70%)
Jun 20, 2008 4.110 4.190 4.030 4.110 5,266,762 -0.08(-1.91%)
Jun 19, 2008 4.270 4.300 4.080 4.190 2,052,152 -0.09(-2.10%)
Jun 18, 2008 4.290 4.380 4.200 4.280 2,621,508 +0.02(+0.47%)
Jun 17, 2008 4.380 4.470 4.260 4.260 2,880,043 -0.14(-3.18%)
Jun 16, 2008 4.370 4.460 4.300 4.400 2,135,162 +0.12(+2.80%)
Jun 13, 2008 4.330 4.520 4.280 4.280 1,747,721 -0.10(-2.28%)
Jun 12, 2008 4.500 4.500 4.320 4.380 1,220,630 -0.11(-2.45%)
Jun 11, 2008 4.320 4.600 4.260 4.490 6,104,143 +0.19(+4.42%)
Jun 10, 2008 4.550 4.560 4.270 4.300 2,367,563 -0.30(-6.52%)
Jun 09, 2008 4.690 4.700 4.570 4.600 724,387 -0.04(-0.86%)
Jun 06, 2008 4.850 4.850 4.610 4.640 2,438,295 -0.19(-3.93%)
Jun 05, 2008 4.630 4.840 4.630 4.830 1,955,170 +0.19(+4.09%)
Jun 04, 2008 4.680 4.720 4.620 4.640 2,413,682 -0.12(-2.52%)
Jun 03, 2008 4.850 4.870 4.720 4.760 2,990,736 -0.11(-2.26%)
Jun 02, 2008 4.930 4.940 4.770 4.870 2,574,813 -0.11(-2.21%)
May 30, 2008 4.860 4.990 4.800 4.980 9,846,881 +0.12(+2.47%)
May 29, 2008 4.690 4.860 4.610 4.860 2,799,113 +0.16(+3.40%)
May 28, 2008 4.730 4.850 4.670 4.700 3,649,415 +0.01(+0.21%)
May 27, 2008 4.840 4.840 4.620 4.690 3,063,807 -0.12(-2.49%)
May 26, 2008 4.700 4.870 4.640 4.810 2,569,316 +0.12(+2.56%)
May 23, 2008 4.850 4.850 4.680 4.690 3,174,381 -0.14(-2.90%)
May 22, 2008 4.860 4.900 4.740 4.830 3,043,070 +0.15(+3.21%)
May 21, 2008 4.910 4.960 4.630 4.680 8,062,397 -0.27(-5.45%)
May 20, 2008 4.600 5.000 4.550 4.950 7,274,311 +0.43(+9.51%)
May 19, 2008 4.590 4.610 4.410 4.520 3,360,396 +0.00(+0.00%)
May 16, 2008 4.590 4.610 4.410 4.520 3,360,396 +0.04(+0.89%)
May 15, 2008 4.100 4.480 4.050 4.480 4,105,520 +0.25(+5.91%)
May 14, 2008 4.390 4.430 4.170 4.230 6,449,653 -0.30(-6.62%)
May 13, 2008 4.610 4.620 4.430 4.530 7,950,987 -0.03(-0.66%)
May 12, 2008 4.540 4.620 4.500 4.560 4,568,951 +0.02(+0.44%)
May 09, 2008 4.650 4.720 4.510 4.540 5,374,744 -0.09(-1.94%)
May 08, 2008 4.410 4.660 4.410 4.630 7,672,393 +0.17(+3.81%)
May 07, 2008 4.560 4.570 4.400 4.460 7,310,171 -0.11(-2.41%)
May 06, 2008 4.600 4.600 4.510 4.570 4,732,848 -0.03(-0.65%)
May 05, 2008 4.620 4.710 4.570 4.600 6,173,187 +0.00(+0.00%)
May 02, 2008 4.550 4.690 4.600 4.600 2,929,520 +0.01(+0.22%)
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.