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, 2010 2.650 2.650 2.550 2.570 2,879,913 -0.08(-3.02%)
Apr 29, 2010 2.700 2.740 2.620 2.650 2,063,713 -0.10(-3.64%)
Apr 28, 2010 2.730 2.760 2.700 2.750 1,248,920 -0.01(-0.36%)
Apr 27, 2010 2.760 2.800 2.670 2.760 2,330,873 +0.00(+0.00%)
Apr 26, 2010 2.580 2.770 2.580 2.760 3,017,048 +0.18(+6.98%)
Apr 23, 2010 2.610 2.610 2.540 2.580 3,355,789 -0.01(-0.39%)
Apr 22, 2010 2.670 2.670 2.560 2.590 3,979,829 -0.07(-2.63%)
Apr 21, 2010 2.650 2.660 2.650 2.660 815,351 +0.00(+0.00%)
Apr 20, 2010 2.650 2.680 2.650 2.660 839,644 +0.01(+0.38%)
Apr 19, 2010 2.650 2.680 2.650 2.650 683,788 -0.03(-1.12%)
Apr 16, 2010 2.630 2.680 2.630 2.680 1,149,557 +0.05(+1.90%)
Apr 15, 2010 2.590 2.650 2.590 2.630 1,224,141 +0.04(+1.54%)
Apr 14, 2010 2.660 2.680 2.580 2.590 1,505,991 -0.07(-2.63%)
Apr 13, 2010 2.700 2.710 2.620 2.660 2,752,805 -0.04(-1.48%)
Apr 12, 2010 2.710 2.730 2.680 2.700 3,605,477 -0.01(-0.37%)
Apr 09, 2010 2.720 2.770 2.690 2.710 1,948,191 -0.01(-0.37%)
Apr 08, 2010 2.730 2.740 2.660 2.720 1,485,880 -0.02(-0.73%)
Apr 07, 2010 2.830 2.830 2.740 2.740 1,450,130 -0.06(-2.14%)
Apr 06, 2010 2.820 2.820 2.750 2.800 1,804,364 -0.01(-0.36%)
Apr 05, 2010 2.810 2.820 2.770 2.810 879,834 +0.03(+1.08%)
Apr 01, 2010 2.780 2.780 2.780 0 +0.10(+3.73%)
Mar 31, 2010 2.820 2.820 2.660 2.680 3,306,853 -0.12(-4.29%)
Mar 30, 2010 2.760 2.840 2.750 2.800 5,742,909 +0.09(+3.32%)
Mar 29, 2010 2.740 2.740 2.670 2.710 2,272,280 +0.07(+2.65%)
Mar 26, 2010 2.650 2.680 2.630 2.640 2,968,053 +0.01(+0.38%)
Mar 25, 2010 2.600 2.650 2.580 2.630 1,770,747 +0.03(+1.15%)
Mar 24, 2010 2.560 2.670 2.560 2.600 2,462,159 +0.00(+0.00%)
Mar 23, 2010 2.640 2.640 2.530 2.600 6,629,869 -0.02(-0.76%)
Mar 22, 2010 2.650 2.650 2.600 2.620 3,038,381 -0.05(-1.87%)
Mar 19, 2010 2.670 2.690 2.540 2.670 5,136,970 +0.02(+0.75%)
Mar 18, 2010 2.750 2.780 2.580 2.650 8,137,935 -0.12(-4.33%)
Mar 17, 2010 2.840 2.850 2.770 2.770 7,409,157 -0.05(-1.77%)
Mar 16, 2010 2.840 2.840 2.810 2.820 2,519,172 -0.01(-0.35%)
Mar 15, 2010 2.840 2.830 2.810 2.830 1,692,347 +0.02(+0.71%)
Mar 12, 2010 2.850 2.850 2.790 2.810 4,398,185 +0.02(+0.72%)
Mar 11, 2010 2.860 2.890 2.760 2.790 4,043,142 -0.02(-0.71%)
Mar 10, 2010 2.800 2.870 2.780 2.810 2,529,072 +0.06(+2.18%)
Mar 09, 2010 2.860 2.860 2.650 2.750 9,455,801 -0.11(-3.85%)
Mar 08, 2010 2.910 2.930 2.850 2.860 1,629,584 -0.06(-2.05%)
Mar 05, 2010 2.980 3.000 2.910 2.920 3,187,707 -0.02(-0.68%)
Mar 04, 2010 3.040 3.070 2.920 2.940 5,036,700 -0.10(-3.29%)
Mar 03, 2010 3.060 3.070 3.020 3.040 1,535,930 -0.03(-0.98%)
Mar 02, 2010 3.070 3.070 3.040 3.070 935,629 +0.03(+0.99%)
Mar 01, 2010 3.050 3.080 3.030 3.040 695,763 -0.02(-0.65%)
Feb 26, 2010 3.010 3.060 2.980 3.060 1,868,861 +0.00(+0.00%)
Feb 25, 2010 3.050 3.070 2.960 3.060 2,365,892 +0.00(+0.00%)
Feb 24, 2010 3.100 3.100 3.040 3.060 979,993 -0.03(-0.97%)
Feb 23, 2010 3.110 3.110 3.000 3.090 3,695,089 +0.00(+0.00%)
Feb 22, 2010 3.120 3.140 3.060 3.090 931,907 -0.01(-0.32%)
Feb 19, 2010 3.090 3.120 3.050 3.100 1,243,126 +0.01(+0.32%)
Feb 18, 2010 3.100 3.130 2.940 3.090 5,005,321 -0.09(-2.83%)
Feb 17, 2010 3.200 3.200 3.180 3.180 2,179,006 -0.01(-0.31%)
Feb 16, 2010 3.200 3.230 3.170 3.190 2,213,158 -0.01(-0.31%)
Feb 12, 2010 3.200 3.200 3.200 0 -0.01(-0.31%)
Feb 11, 2010 3.200 3.270 3.180 3.210 1,325,868 +0.03(+0.94%)
Feb 10, 2010 3.160 3.240 3.160 3.180 822,750 -0.02(-0.63%)
Feb 09, 2010 3.230 3.250 3.160 3.200 2,478,676 -0.01(-0.31%)
Feb 08, 2010 3.250 3.300 3.170 3.210 1,148,521 -0.05(-1.53%)
Feb 05, 2010 3.150 3.300 3.110 3.260 2,574,209 +0.06(+1.87%)
Feb 04, 2010 3.380 3.390 3.150 3.200 2,728,530 -0.23(-6.71%)
Feb 03, 2010 3.380 3.440 3.360 3.430 1,121,492 +0.06(+1.78%)
Feb 02, 2010 3.440 3.460 3.360 3.370 2,370,570 -0.03(-0.88%)
Feb 01, 2010 3.390 3.420 3.360 3.400 1,739,123 +0.09(+2.72%)
Jan 29, 2010 3.340 3.380 3.300 3.310 1,696,850 +0.00(+0.00%)
Jan 28, 2010 3.410 3.430 3.300 3.310 3,314,380 -0.07(-2.07%)
Jan 27, 2010 3.410 3.430 3.360 3.380 2,842,098 -0.03(-0.88%)
Jan 26, 2010 3.350 3.460 3.340 3.410 1,739,088 +0.02(+0.59%)
Jan 25, 2010 3.370 3.440 3.370 3.390 1,710,428 +0.00(+0.00%)
Jan 22, 2010 3.330 3.520 3.310 3.390 5,724,059 +0.08(+2.42%)
Jan 21, 2010 3.500 3.510 3.300 3.310 4,937,866 -0.21(-5.97%)
Jan 20, 2010 3.460 3.550 3.340 3.520 4,375,100 +0.04(+1.15%)
Jan 19, 2010 3.400 3.540 3.390 3.480 5,296,103 +0.10(+2.96%)
Jan 18, 2010 3.440 3.460 3.370 3.380 2,073,698 -0.07(-2.03%)
Jan 15, 2010 3.400 3.490 3.380 3.450 5,319,505 +0.15(+4.55%)
Jan 14, 2010 3.320 3.360 3.210 3.300 2,680,346 -0.02(-0.60%)
Jan 13, 2010 3.270 3.330 3.260 3.320 2,324,428 +0.02(+0.61%)
Jan 12, 2010 3.330 3.370 3.260 3.300 2,890,379 -0.03(-0.90%)
Jan 11, 2010 3.360 3.410 3.330 3.330 3,555,068 +0.01(+0.30%)
Jan 08, 2010 3.330 3.350 3.240 3.320 4,142,088 -0.07(-2.06%)
Jan 07, 2010 3.050 3.390 3.020 3.390 14,319,316 +0.36(+11.88%)
Jan 06, 2010 3.050 3.060 3.000 3.030 4,312,046 -0.01(-0.33%)
Jan 05, 2010 3.000 3.060 2.980 3.040 3,104,540 +0.05(+1.67%)
Jan 04, 2010 3.050 3.090 2.980 2.990 3,810,273 -0.03(-0.99%)
Dec 31, 2009 3.020 3.020 3.020 0 -0.01(-0.33%)
Dec 30, 2009 2.970 3.090 2.970 3.030 2,824,173 +0.08(+2.71%)
Dec 29, 2009 2.960 2.980 2.910 2.950 2,031,426 +0.00(+0.00%)
Dec 24, 2009 2.920 2.960 2.920 2.950 1,442,451 +0.04(+1.37%)
Dec 23, 2009 2.910 2.950 2.890 2.910 1,905,984 +0.00(+0.00%)
Dec 22, 2009 2.990 3.010 2.910 2.910 1,506,000 -0.07(-2.35%)
Dec 21, 2009 2.940 3.030 2.940 2.980 2,363,835 +0.10(+3.47%)
Dec 18, 2009 3.050 3.100 2.880 2.880 3,946,712 -0.17(-5.57%)
Dec 17, 2009 3.130 3.130 3.050 3.050 2,097,552 -0.09(-2.87%)
Dec 16, 2009 3.090 3.190 3.070 3.140 3,553,016 +0.08(+2.61%)
Dec 15, 2009 3.030 3.060 3.010 3.060 2,119,803 +0.06(+2.00%)
Dec 14, 2009 3.010 3.070 2.990 3.000 3,096,100 -0.02(-0.66%)
Dec 11, 2009 3.110 3.110 3.020 3.020 2,223,259 -0.06(-1.95%)
Dec 10, 2009 3.070 3.110 3.050 3.080 3,182,110 +0.04(+1.32%)
Dec 09, 2009 3.080 3.170 3.030 3.040 3,233,114 -0.04(-1.30%)
Dec 08, 2009 3.110 3.150 3.070 3.080 1,370,128 -0.07(-2.22%)
Dec 07, 2009 3.120 3.180 3.110 3.150 860,028 +0.02(+0.64%)
Dec 04, 2009 3.210 3.230 3.100 3.130 2,132,656 -0.03(-0.95%)
Dec 03, 2009 3.300 3.320 3.130 3.160 3,583,463 -0.14(-4.24%)
Dec 02, 2009 3.160 3.320 3.150 3.300 5,605,922 +0.15(+4.76%)
Dec 01, 2009 3.070 3.220 3.070 3.150 5,060,230 +0.13(+4.30%)
Nov 30, 2009 3.050 3.140 3.020 3.020 3,339,217 -0.03(-0.98%)
Nov 27, 2009 3.020 3.100 3.010 3.050 1,732,727 -0.04(-1.29%)
Nov 26, 2009 3.150 3.150 3.050 3.090 1,124,242 -0.06(-1.90%)
Nov 25, 2009 3.190 3.200 3.130 3.150 1,267,496 -0.04(-1.25%)
Nov 24, 2009 3.210 3.250 3.170 3.190 1,711,760 -0.01(-0.31%)
Nov 23, 2009 3.270 3.280 3.180 3.200 2,521,727 +0.00(+0.00%)
Nov 20, 2009 3.240 3.290 3.190 3.200 3,021,774 -0.12(-3.61%)
Nov 19, 2009 3.370 3.370 3.220 3.320 2,971,808 -0.10(-2.92%)
Nov 18, 2009 3.490 3.490 3.370 3.420 3,463,782 -0.04(-1.16%)
Nov 17, 2009 3.540 3.620 3.430 3.460 6,107,079 -0.10(-2.81%)
Nov 16, 2009 3.500 3.620 3.380 3.560 12,851,546 +0.19(+5.64%)
Nov 13, 2009 3.200 3.400 3.170 3.370 7,623,480 +0.14(+4.33%)
Nov 12, 2009 3.250 3.280 3.200 3.230 3,417,332 -0.04(-1.22%)
Nov 11, 2009 3.150 3.310 3.130 3.270 4,992,672 +0.13(+4.14%)
Nov 10, 2009 3.140 3.150 3.090 3.140 1,397,427 +0.01(+0.32%)
Nov 09, 2009 3.150 3.190 3.110 3.130 2,830,137 +0.03(+0.97%)
Nov 06, 2009 3.160 3.210 3.080 3.100 5,104,814 -0.13(-4.02%)
Nov 05, 2009 3.140 3.250 3.110 3.230 3,811,903 +0.10(+3.19%)
Nov 04, 2009 3.260 3.280 3.020 3.130 5,685,930 -0.09(-2.80%)
Nov 03, 2009 3.090 3.220 3.040 3.220 3,417,409 +0.14(+4.55%)
Nov 02, 2009 3.050 3.150 3.000 3.080 2,892,665 +0.01(+0.33%)
Oct 30, 2009 3.140 3.150 2.980 3.070 2,619,880 -0.03(-0.97%)
Oct 29, 2009 3.030 3.170 3.020 3.100 3,046,524 +0.08(+2.65%)
Oct 28, 2009 2.980 3.020 2.820 3.020 6,315,684 +0.03(+1.00%)
Oct 27, 2009 2.970 3.020 2.840 2.990 3,796,862 +0.01(+0.34%)
Oct 26, 2009 3.080 3.130 2.970 2.980 3,312,926 -0.04(-1.32%)
Oct 23, 2009 3.220 3.080 3.020 3.020 4,649,823 -0.14(-4.43%)
Oct 22, 2009 3.220 3.250 3.130 3.160 3,534,262 -0.05(-1.56%)
Oct 21, 2009 3.250 3.340 3.210 3.210 6,203,242 -0.04(-1.23%)
Oct 20, 2009 3.140 3.380 3.230 3.250 12,660,523 +0.17(+5.52%)
Oct 19, 2009 3.100 3.130 3.080 3.080 2,581,351 +0.02(+0.65%)
Oct 16, 2009 3.010 3.090 2.950 3.060 3,589,681 +0.03(+0.99%)
Oct 15, 2009 3.120 3.130 3.030 3.030 2,431,855 -0.10(-3.19%)
Oct 14, 2009 3.130 3.180 3.110 3.130 2,788,208 +0.06(+1.95%)
Oct 13, 2009 3.180 3.250 3.070 3.070 6,819,185 -0.08(-2.54%)
Oct 09, 2009 3.200 3.280 3.120 3.150 7,932,998 -0.14(-4.26%)
Oct 08, 2009 3.170 3.390 3.160 3.290 15,212,908 +0.17(+5.45%)
Oct 07, 2009 2.720 3.130 2.720 3.120 27,763,006 +0.44(+16.42%)
Oct 06, 2009 2.670 2.750 2.660 2.680 4,804,104 +0.03(+1.13%)
Oct 05, 2009 2.500 2.650 2.500 2.650 4,250,808 +0.17(+6.85%)
Oct 02, 2009 2.410 2.500 2.380 2.480 2,251,424 +0.02(+0.81%)
Oct 01, 2009 2.530 2.550 2.460 2.460 2,219,970 -0.11(-4.28%)
Sep 30, 2009 2.530 2.570 2.480 2.570 2,917,390 +0.09(+3.63%)
Sep 29, 2009 2.580 2.580 2.480 2.480 3,764,208 -0.06(-2.36%)
Sep 28, 2009 2.370 2.540 2.350 2.540 7,284,128 +0.19(+8.09%)
Sep 25, 2009 2.320 2.420 2.280 2.350 6,352,834 +0.04(+1.73%)
Sep 24, 2009 2.370 2.420 2.310 2.310 3,021,415 -0.06(-2.53%)
Sep 23, 2009 2.500 2.500 2.370 2.370 4,604,450 -0.10(-4.05%)
Sep 22, 2009 2.530 2.540 2.430 2.470 4,204,706 -0.02(-0.80%)
Sep 21, 2009 2.520 2.550 2.470 2.490 5,658,778 -0.11(-4.23%)
Sep 18, 2009 2.580 2.600 2.470 2.600 3,140,263 +0.04(+1.56%)
Sep 17, 2009 2.630 2.740 2.520 2.560 6,775,885 -0.06(-2.29%)
Sep 16, 2009 2.480 2.640 2.440 2.620 9,764,216 +0.23(+9.62%)
Sep 15, 2009 2.280 2.420 2.280 2.390 6,502,209 +0.09(+3.91%)
Sep 14, 2009 2.300 2.340 2.260 2.300 3,755,201 -0.04(-1.71%)
Sep 11, 2009 2.400 2.430 2.290 2.340 9,563,417 -0.05(-2.09%)
Sep 10, 2009 2.440 2.450 2.380 2.390 4,557,092 -0.06(-2.45%)
Sep 09, 2009 2.460 2.520 2.410 2.450 3,133,804 -0.02(-0.81%)
Sep 08, 2009 2.550 2.580 2.460 2.470 2,317,670 -0.03(-1.20%)
Sep 04, 2009 2.480 2.520 2.450 2.500 2,045,897 +0.06(+2.46%)
Sep 03, 2009 2.500 2.540 2.420 2.440 2,667,062 -0.01(-0.41%)
Sep 02, 2009 2.360 2.450 2.300 2.450 3,862,241 +0.05(+2.08%)
Sep 01, 2009 2.420 2.430 2.360 2.400 3,595,205 -0.05(-2.04%)
Aug 31, 2009 2.490 2.500 2.430 2.450 3,697,936 -0.07(-2.78%)
Aug 28, 2009 2.500 2.540 2.480 2.520 2,010,658 +0.01(+0.40%)
Aug 27, 2009 2.510 2.540 2.460 2.510 4,365,855 -0.02(-0.79%)
Aug 26, 2009 2.570 2.570 2.480 2.530 2,983,405 -0.05(-1.94%)
Aug 25, 2009 2.630 2.670 2.540 2.580 2,331,518 -0.05(-1.90%)
Aug 24, 2009 2.620 2.650 2.600 2.630 2,225,593 +0.02(+0.77%)
Aug 21, 2009 2.600 2.690 2.600 2.610 2,573,481 -0.02(-0.76%)
Aug 20, 2009 2.700 2.700 2.610 2.630 2,251,997 -0.07(-2.59%)
Aug 19, 2009 2.560 2.720 2.530 2.700 2,273,927 +0.09(+3.45%)
Aug 18, 2009 2.710 2.710 2.600 2.610 2,363,272 -0.07(-2.61%)
Aug 17, 2009 2.750 2.750 2.660 2.680 2,213,784 -0.12(-4.29%)
Aug 14, 2009 2.780 2.850 2.760 2.800 1,481,312 +0.03(+1.08%)
Aug 13, 2009 2.750 2.790 2.710 2.770 1,961,427 +0.02(+0.73%)
Aug 12, 2009 2.780 2.810 2.740 2.750 915,598 -0.06(-2.14%)
Aug 11, 2009 2.820 2.860 2.740 2.810 2,149,446 -0.01(-0.35%)
Aug 10, 2009 2.860 2.880 2.810 2.820 2,006,977 -0.12(-4.08%)
Aug 07, 2009 2.870 2.940 2.860 2.940 1,242,411 +0.08(+2.80%)
Aug 06, 2009 2.900 2.930 2.840 2.860 1,637,245 -0.04(-1.38%)
Aug 05, 2009 2.900 2.950 2.900 2.900 1,865,895 -0.05(-1.69%)
Aug 04, 2009 2.950 3.050 2.900 2.950 2,498,614 +0.07(+2.43%)
Jul 31, 2009 2.950 2.970 2.840 2.880 4,231,775 -0.07(-2.37%)
Jul 30, 2009 2.940 3.000 2.930 2.950 2,317,195 +0.07(+2.43%)
Jul 29, 2009 2.920 2.940 2.850 2.880 1,500,510 -0.09(-3.03%)
Jul 28, 2009 3.040 3.050 2.870 2.970 5,751,533 -0.12(-3.88%)
Jul 27, 2009 2.950 3.090 2.980 3.090 6,849,641 +0.17(+5.82%)
Jul 24, 2009 2.780 2.940 2.770 2.920 5,151,701 +0.13(+4.66%)
Jul 23, 2009 2.770 2.810 2.760 2.790 1,700,738 +0.02(+0.72%)
Jul 22, 2009 2.740 2.810 2.740 2.770 3,087,859 +0.00(+0.00%)
Jul 21, 2009 2.770 2.790 2.720 2.770 2,519,240 +0.01(+0.36%)
Jul 20, 2009 2.770 2.820 2.710 2.760 2,873,742 +0.00(+0.00%)
Jul 17, 2009 2.780 2.820 2.660 2.760 8,363,949 -0.05(-1.78%)
Jul 16, 2009 2.760 2.810 2.700 2.810 3,358,496 +0.03(+1.08%)
Jul 15, 2009 2.700 2.810 2.700 2.780 5,713,640 +0.08(+2.96%)
Jul 14, 2009 2.690 2.730 2.670 2.700 1,066,655 +0.01(+0.37%)
Jul 13, 2009 2.620 2.720 2.660 2.690 2,159,053 +0.00(+0.00%)
Jul 10, 2009 2.700 2.740 2.630 2.690 4,204,672 -0.03(-1.10%)
Jul 09, 2009 2.600 2.770 2.600 2.720 7,238,000 +0.18(+7.09%)
Jul 08, 2009 2.510 2.540 2.330 2.540 6,701,910 -0.02(-0.78%)
Jul 07, 2009 2.550 2.620 2.550 2.560 1,805,308 -0.02(-0.78%)
Jul 06, 2009 2.560 2.670 2.550 2.580 2,091,938 -0.10(-3.73%)
Jul 03, 2009 2.660 2.700 2.650 2.680 368,821 -0.01(-0.37%)
Jul 02, 2009 2.600 2.730 2.510 2.690 2,628,147 +0.02(+0.75%)
Jun 30, 2009 2.740 2.770 2.670 2.670 2,630,008 -0.12(-4.30%)
Jun 29, 2009 2.770 2.790 2.710 2.790 2,121,924 +0.00(+0.00%)
Jun 26, 2009 2.800 2.820 2.770 2.790 2,693,496 +0.03(+1.09%)
Jun 25, 2009 2.750 2.840 2.750 2.760 5,164,391 +0.00(+0.00%)
Jun 24, 2009 2.680 2.780 2.650 2.760 3,865,670 +0.16(+6.15%)
Jun 23, 2009 2.700 2.750 2.460 2.600 6,337,378 -0.07(-2.62%)
Jun 22, 2009 2.830 2.840 2.660 2.670 3,973,131 -0.24(-8.25%)
Jun 19, 2009 2.830 2.910 2.790 2.910 8,432,260 +0.13(+4.68%)
Jun 18, 2009 2.700 2.810 2.650 2.780 6,074,672 +0.06(+2.21%)
Jun 17, 2009 2.720 2.760 2.570 2.720 9,503,887 -0.08(-2.86%)
Jun 16, 2009 2.980 2.980 2.780 2.800 9,400,242 -0.14(-4.76%)
Jun 15, 2009 2.930 2.980 2.890 2.940 11,028,309 +0.11(+3.89%)
Jun 12, 2009 2.900 2.930 2.750 2.830 13,359,101 +0.15(+5.60%)
Jun 11, 2009 2.600 2.780 2.600 2.680 12,314,403 -0.04(-1.47%)
Jun 10, 2009 2.930 2.970 2.560 2.720 31,261,972 -0.05(-1.81%)
Jun 09, 2009 2.440 2.930 2.390 2.770 33,263,654 +0.41(+17.37%)
Jun 08, 2009 2.250 2.380 2.080 2.360 20,619,648 +0.20(+9.26%)
Jun 05, 2009 2.000 2.200 1.950 2.160 26,239,722 +0.29(+15.51%)
Jun 04, 2009 1.750 1.900 1.730 1.870 13,743,135 +0.21(+12.65%)
Jun 03, 2009 1.790 1.800 1.540 1.660 20,917,960 -0.16(-8.79%)
Jun 02, 2009 2.100 2.120 1.770 1.820 30,276,624 -0.29(-13.74%)
Jun 01, 2009 2.250 2.250 2.030 2.110 16,716,289 -0.09(-4.09%)
May 29, 2009 2.570 2.590 2.150 2.200 26,493,504 -0.21(-8.71%)
May 28, 2009 2.200 2.460 2.120 2.410 31,811,392 +0.42(+21.11%)
May 27, 2009 2.700 2.700 1.940 1.990 47,710,168 -1.30(-39.51%)
May 26, 2009 3.460 3.460 3.270 3.290 7,389,474 -0.21(-6.00%)
May 25, 2009 3.420 3.560 3.350 3.500 1,822,502 +0.11(+3.24%)
May 22, 2009 3.470 3.520 3.350 3.390 4,346,541 -0.05(-1.45%)
May 21, 2009 3.600 3.600 3.400 3.440 7,515,492 -0.23(-6.27%)
May 20, 2009 3.770 3.860 3.650 3.670 5,012,095 -0.06(-1.61%)
May 19, 2009 3.750 3.770 3.630 3.730 5,769,318 +0.03(+0.81%)
May 17, 2009 3.600 3.780 3.560 3.700 1,306,931 +0.13(+3.64%)
May 15, 2009 3.600 3.780 3.560 3.570 4,145,755 -0.05(-1.38%)
May 14, 2009 3.540 3.700 3.510 3.620 6,149,464 -0.01(-0.28%)
May 13, 2009 4.000 4.030 3.630 3.630 6,422,060 -0.42(-10.37%)
May 12, 2009 3.930 4.070 3.880 4.050 6,760,713 +0.19(+4.92%)
May 11, 2009 3.800 3.950 3.760 3.860 6,519,143 +0.17(+4.61%)
May 08, 2009 3.700 3.760 3.640 3.690 2,921,493 +0.05(+1.37%)
May 07, 2009 3.720 3.770 3.590 3.640 6,323,858 +0.03(+0.83%)
May 06, 2009 3.600 3.690 3.580 3.610 9,745,772 +0.04(+1.12%)
May 05, 2009 3.740 3.750 3.470 3.570 6,960,621 -0.14(-3.77%)
May 04, 2009 3.620 3.720 3.640 3.710 6,160,449 +0.28(+8.16%)
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.