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 29, 2011 11.74 11.75 11.59 11.63 328,093 -0.05(-0.43%)
Apr 28, 2011 11.75 12.03 11.56 11.68 967,292 -0.07(-0.60%)
Apr 27, 2011 11.59 11.87 11.38 11.75 566,467 +0.11(+0.95%)
Apr 26, 2011 11.60 11.76 11.60 11.64 337,781 -0.04(-0.34%)
Apr 25, 2011 11.68 11.82 11.66 11.68 310,130 -0.01(-0.09%)
Apr 21, 2011 11.65 11.73 11.46 11.69 355,375 +0.11(+0.95%)
Apr 20, 2011 11.37 11.83 11.37 11.58 1,129,478 +0.38(+3.39%)
Apr 19, 2011 11.15 11.21 11.02 11.20 900,091 +0.08(+0.72%)
Apr 18, 2011 11.38 11.47 11.06 11.12 1,112,936 -0.33(-2.88%)
Apr 15, 2011 11.59 11.59 11.43 11.45 437,126 -0.08(-0.69%)
Apr 14, 2011 11.92 11.94 11.50 11.53 1,012,339 -0.39(-3.27%)
Apr 13, 2011 12.19 12.23 11.91 11.92 552,428 -0.22(-1.81%)
Apr 12, 2011 12.29 12.29 11.91 12.14 1,261,111 -0.19(-1.54%)
Apr 11, 2011 12.64 12.77 12.19 12.33 438,430 -0.29(-2.30%)
Apr 08, 2011 12.89 12.92 12.59 12.62 546,032 -0.14(-1.10%)
Apr 07, 2011 12.90 13.05 12.73 12.76 655,731 -0.19(-1.47%)
Apr 06, 2011 12.95 13.02 12.69 12.95 962,348 +0.10(+0.78%)
Apr 05, 2011 12.82 12.89 12.56 12.85 743,338 +0.19(+1.50%)
Apr 04, 2011 12.20 12.75 12.20 12.66 966,631 +0.53(+4.37%)
Apr 01, 2011 12.16 12.20 11.90 12.13 614,642 -0.02(-0.16%)
Mar 31, 2011 12.09 12.22 12.05 12.15 553,792 +0.11(+0.91%)
Mar 30, 2011 12.10 12.25 11.94 12.04 1,211,498 -0.06(-0.50%)
Mar 29, 2011 12.05 12.20 11.97 12.10 743,450 -0.08(-0.66%)
Mar 28, 2011 12.32 12.37 12.10 12.18 616,523 -0.14(-1.14%)
Mar 25, 2011 12.20 12.39 12.16 12.32 704,257 +0.04(+0.33%)
Mar 24, 2011 12.50 12.53 12.21 12.28 638,733 -0.20(-1.60%)
Mar 23, 2011 12.20 12.57 12.12 12.48 618,179 +0.28(+2.30%)
Mar 22, 2011 12.49 12.49 12.17 12.20 615,396 -0.21(-1.69%)
Mar 21, 2011 12.30 12.50 12.25 12.41 738,951 +0.10(+0.81%)
Mar 18, 2011 12.33 12.35 12.13 12.31 701,473 +0.22(+1.82%)
Mar 17, 2011 11.92 12.20 11.82 12.09 1,169,627 +0.44(+3.78%)
Mar 16, 2011 12.00 12.36 11.59 11.65 1,539,848 -0.18(-1.52%)
Mar 15, 2011 11.09 11.96 11.09 11.83 2,758,152 +0.02(+0.17%)
Mar 14, 2011 11.76 11.97 11.59 11.81 1,482,142 -0.06(-0.51%)
Mar 11, 2011 11.37 12.19 11.37 11.87 794,525 +0.19(+1.63%)
Mar 10, 2011 11.70 11.81 11.25 11.68 3,613,817 -0.21(-1.77%)
Mar 09, 2011 12.28 12.34 11.86 11.89 1,255,040 -0.51(-4.11%)
Mar 08, 2011 12.30 12.41 12.03 12.40 1,667,623 +0.04(+0.32%)
Mar 07, 2011 12.80 12.86 12.28 12.36 1,716,239 -0.39(-3.06%)
Mar 04, 2011 12.75 12.91 12.65 12.75 422,879 +0.01(+0.08%)
Mar 03, 2011 12.65 12.78 12.44 12.74 944,901 +0.12(+0.95%)
Mar 02, 2011 12.77 12.95 12.62 12.62 1,019,656 -0.10(-0.79%)
Mar 01, 2011 12.85 13.17 12.69 12.72 1,055,256 -0.08(-0.63%)
Feb 28, 2011 13.31 13.34 12.66 12.80 1,725,610 -0.54(-4.05%)
Feb 25, 2011 13.25 13.46 13.23 13.34 895,737 +0.00(+0.00%)
Feb 24, 2011 13.21 13.56 13.11 13.34 1,095,307 +0.02(+0.15%)
Feb 23, 2011 13.30 13.48 13.18 13.32 742,139 -0.02(-0.15%)
Feb 22, 2011 13.50 13.71 13.27 13.34 754,100 -0.21(-1.55%)
Feb 18, 2011 13.83 13.84 13.53 13.55 463,411 -0.23(-1.67%)
Feb 17, 2011 14.10 14.10 13.60 13.78 749,356 -0.26(-1.85%)
Feb 16, 2011 14.03 14.07 13.90 14.04 488,847 +0.04(+0.29%)
Feb 15, 2011 14.00 14.08 13.86 14.00 761,445 +0.17(+1.23%)
Feb 14, 2011 13.50 14.01 13.50 13.83 619,834 +0.35(+2.60%)
Feb 11, 2011 13.62 13.67 13.44 13.48 399,468 -0.14(-1.03%)
Feb 10, 2011 13.47 13.77 13.33 13.62 508,390 +0.10(+0.74%)
Feb 09, 2011 13.98 14.00 13.43 13.52 1,185,410 -0.42(-3.01%)
Feb 08, 2011 14.07 14.20 13.91 13.94 648,045 -0.13(-0.92%)
Feb 07, 2011 14.10 14.29 14.06 14.07 704,103 -0.01(-0.07%)
Feb 04, 2011 14.21 14.30 13.98 14.08 568,054 -0.20(-1.40%)
Feb 03, 2011 14.06 14.28 13.75 14.28 820,989 +0.34(+2.44%)
Feb 02, 2011 14.03 14.05 13.82 13.94 570,951 -0.15(-1.06%)
Feb 01, 2011 13.61 14.19 13.61 14.09 1,154,837 +0.50(+3.68%)
Jan 31, 2011 13.50 13.60 13.35 13.59 739,868 +0.10(+0.74%)
Jan 28, 2011 13.56 13.73 13.42 13.49 909,725 -0.13(-0.95%)
Jan 27, 2011 13.94 13.94 13.43 13.62 664,433 -0.27(-1.94%)
Jan 26, 2011 13.50 13.91 13.45 13.89 1,183,387 +0.52(+3.89%)
Jan 25, 2011 13.55 13.58 13.26 13.37 1,069,276 -0.31(-2.27%)
Jan 24, 2011 13.73 13.92 13.49 13.68 773,592 -0.02(-0.15%)
Jan 21, 2011 14.12 14.33 13.67 13.70 912,202 -0.41(-2.91%)
Jan 20, 2011 14.43 14.43 13.86 14.11 1,353,731 -0.44(-3.02%)
Jan 19, 2011 14.87 14.95 14.47 14.55 617,367 -0.37(-2.48%)
Jan 18, 2011 14.99 15.07 14.84 14.92 476,783 -0.02(-0.13%)
Jan 17, 2011 15.02 15.02 14.81 14.94 158,573 -0.06(-0.40%)
Jan 14, 2011 14.95 15.00 14.82 15.00 430,162 +0.02(+0.13%)
Jan 13, 2011 15.33 15.34 14.92 14.98 1,237,514 -0.27(-1.77%)
Jan 12, 2011 15.15 15.34 15.13 15.25 1,364,043 +0.32(+2.14%)
Jan 11, 2011 14.56 15.17 14.54 14.93 957,638 +0.50(+3.47%)
Jan 10, 2011 14.31 14.49 14.02 14.43 983,111 +0.05(+0.35%)
Jan 07, 2011 14.22 14.55 14.09 14.38 1,326,996 +0.11(+0.77%)
Jan 06, 2011 14.67 14.74 14.16 14.27 1,000,315 -0.42(-2.86%)
Jan 05, 2011 14.72 14.89 14.57 14.69 1,173,452 -0.21(-1.41%)
Jan 04, 2011 15.18 15.43 14.75 14.90 1,948,787 +0.30(+2.05%)
Dec 31, 2010 14.75 14.92 14.60 14.60 737,642 -0.12(-0.82%)
Dec 30, 2010 14.70 14.88 14.53 14.72 962,146 +0.16(+1.10%)
Dec 29, 2010 13.94 14.68 13.94 14.56 1,380,097 +0.99(+7.30%)
Dec 24, 2010 13.60 13.60 13.47 13.57 53,227 +0.07(+0.52%)
Dec 23, 2010 13.69 13.69 13.45 13.50 629,510 -0.12(-0.88%)
Dec 22, 2010 13.86 13.86 13.56 13.62 281,592 -0.13(-0.95%)
Dec 21, 2010 13.58 13.79 13.58 13.75 535,204 +0.18(+1.33%)
Dec 20, 2010 13.72 13.79 13.52 13.57 382,813 -0.07(-0.51%)
Dec 17, 2010 13.85 13.85 13.48 13.64 2,612,142 +0.01(+0.07%)
Dec 16, 2010 13.41 13.64 13.26 13.63 1,044,096 +0.15(+1.11%)
Dec 15, 2010 13.66 13.66 13.33 13.48 614,565 -0.19(-1.39%)
Dec 14, 2010 14.10 14.11 13.67 13.67 925,552 -0.41(-2.91%)
Dec 13, 2010 13.92 14.24 13.90 14.08 970,379 +0.19(+1.37%)
Dec 10, 2010 13.42 13.92 13.39 13.89 812,025 +0.46(+3.43%)
Dec 09, 2010 13.50 13.64 13.33 13.43 1,094,315 +0.13(+0.98%)
Dec 08, 2010 13.42 13.57 13.20 13.30 795,603 -0.17(-1.26%)
Dec 07, 2010 14.00 14.00 13.41 13.47 1,192,046 -0.29(-2.11%)
Dec 06, 2010 13.25 13.89 13.07 13.76 4,779,091 +0.63(+4.80%)
Dec 03, 2010 12.91 13.15 12.91 13.13 644,648 +0.12(+0.92%)
Dec 02, 2010 13.16 13.24 12.95 13.01 598,626 -0.09(-0.69%)
Dec 01, 2010 12.80 13.12 12.80 13.10 1,288,681 +0.60(+4.80%)
Nov 30, 2010 12.42 12.60 12.40 12.50 599,338 -0.09(-0.71%)
Nov 29, 2010 12.65 12.65 12.41 12.59 507,805 -0.03(-0.24%)
Nov 26, 2010 12.60 12.66 12.45 12.62 211,767 -0.05(-0.39%)
Nov 25, 2010 12.77 12.80 12.58 12.67 124,129 -0.03(-0.24%)
Nov 24, 2010 12.40 12.75 12.40 12.70 440,890 +0.32(+2.58%)
Nov 23, 2010 12.64 12.64 12.37 12.38 974,392 -0.36(-2.83%)
Nov 22, 2010 12.96 13.02 12.66 12.74 802,333 -0.12(-0.93%)
Nov 19, 2010 12.70 13.04 12.58 12.86 672,983 -0.02(-0.16%)
Nov 18, 2010 12.74 13.05 12.70 12.88 1,103,823 +0.27(+2.14%)
Nov 17, 2010 12.29 12.70 12.23 12.61 1,531,425 +0.34(+2.77%)
Nov 16, 2010 12.58 12.60 12.12 12.27 3,413,472 -0.40(-3.16%)
Nov 15, 2010 12.75 12.94 12.67 12.67 598,754 -0.05(-0.39%)
Nov 12, 2010 12.91 13.14 12.66 12.72 1,171,802 -0.51(-3.85%)
Nov 11, 2010 13.29 13.35 13.10 13.23 1,215,712 -0.06(-0.45%)
Nov 10, 2010 13.07 13.37 12.67 13.29 1,673,099 +0.13(+0.99%)
Nov 09, 2010 13.36 13.47 13.08 13.16 2,018,587 -0.14(-1.05%)
Nov 08, 2010 13.35 13.39 13.12 13.30 1,144,251 +0.17(+1.29%)
Nov 05, 2010 12.75 13.25 12.66 13.13 4,137,171 +0.68(+5.46%)
Nov 04, 2010 12.40 12.60 12.34 12.45 1,620,468 +0.28(+2.30%)
Nov 03, 2010 12.51 12.54 12.11 12.17 1,604,005 -0.21(-1.70%)
Nov 02, 2010 12.61 12.62 12.36 12.38 1,171,885 -0.04(-0.32%)
Nov 01, 2010 12.45 12.65 12.23 12.42 2,170,810 +0.14(+1.14%)
Oct 29, 2010 11.75 12.73 11.65 12.28 7,171,691 +1.32(+12.04%)
Oct 28, 2010 10.84 10.98 10.74 10.96 537,757 +0.17(+1.58%)
Oct 27, 2010 10.89 10.89 10.56 10.79 861,831 -0.03(-0.28%)
Oct 25, 2010 10.95 11.09 10.80 10.82 773,500 -0.01(-0.09%)
Oct 22, 2010 10.96 10.99 10.79 10.83 615,318 -0.02(-0.18%)
Oct 21, 2010 11.27 11.41 10.72 10.85 1,547,340 -0.48(-4.24%)
Oct 20, 2010 11.19 11.39 11.16 11.33 783,472 +0.23(+2.07%)
Oct 19, 2010 11.40 11.44 11.01 11.10 977,640 -0.63(-5.37%)
Oct 18, 2010 11.74 11.79 11.64 11.73 341,836 +0.00(+0.00%)
Oct 15, 2010 11.83 11.88 11.48 11.73 604,625 +0.00(+0.00%)
Oct 14, 2010 11.72 11.93 11.64 11.73 997,000 +0.12(+1.03%)
Oct 13, 2010 11.76 11.86 11.59 11.61 1,824,452 +0.12(+1.04%)
Oct 12, 2010 11.42 11.61 11.26 11.49 1,010,610 +0.07(+0.61%)
Oct 08, 2010 11.00 11.52 10.97 11.42 1,239,205 +0.47(+4.29%)
Oct 07, 2010 11.17 11.23 10.93 10.95 507,303 -0.21(-1.88%)
Oct 06, 2010 11.16 11.27 10.99 11.16 975,166 +0.04(+0.36%)
Oct 05, 2010 11.08 11.16 10.95 11.12 926,923 +0.28(+2.58%)
Oct 04, 2010 10.90 11.04 10.83 10.84 490,092 -0.21(-1.90%)
Oct 01, 2010 11.10 11.24 10.95 11.05 903,938 -0.04(-0.36%)
Sep 30, 2010 11.25 11.28 11.01 11.09 1,038,665 -0.11(-0.98%)
Sep 29, 2010 11.24 11.24 11.00 11.20 986,018 -0.15(-1.32%)
Sep 28, 2010 11.40 11.40 11.06 11.35 896,136 +0.04(+0.35%)
Sep 27, 2010 11.29 11.45 11.25 11.31 826,533 +0.09(+0.80%)
Sep 24, 2010 11.15 11.25 11.01 11.22 1,234,722 +0.36(+3.31%)
Sep 23, 2010 10.96 11.00 10.74 10.86 710,080 -0.16(-1.45%)
Sep 22, 2010 11.02 11.20 10.91 11.02 1,810,288 +0.00(+0.00%)
Sep 21, 2010 11.33 11.54 10.97 11.02 1,750,567 -0.24(-2.13%)
Sep 20, 2010 10.78 11.28 10.78 11.26 1,244,877 +0.40(+3.68%)
Sep 17, 2010 10.84 11.00 10.81 10.86 1,601,446 +0.42(+4.02%)
Sep 15, 2010 10.47 10.60 10.37 10.44 773,737 -0.20(-1.88%)
Sep 14, 2010 10.45 10.85 10.33 10.64 1,582,734 +0.09(+0.85%)
Sep 13, 2010 9.840 10.63 9.840 10.55 3,103,945 +0.89(+9.21%)
Sep 10, 2010 9.890 9.890 9.660 9.660 713,067 -0.15(-1.53%)
Sep 09, 2010 9.920 10.03 9.630 9.810 1,234,991 -0.04(-0.41%)
Sep 08, 2010 9.800 10.08 9.800 9.850 947,041 +0.04(+0.41%)
Sep 07, 2010 9.960 10.00 9.700 9.810 688,776 -0.27(-2.68%)
Sep 03, 2010 9.760 10.08 9.700 10.08 1,762,837 +0.48(+5.00%)
Sep 02, 2010 9.610 9.710 9.460 9.600 748,015 -0.02(-0.21%)
Sep 01, 2010 9.300 9.630 9.270 9.620 1,427,282 +0.49(+5.37%)
Aug 31, 2010 8.960 9.210 8.950 9.130 607,348 +0.13(+1.44%)
Aug 30, 2010 9.000 9.220 9.000 9.000 338,788 -0.10(-1.10%)
Aug 27, 2010 9.000 9.170 8.890 9.100 1,082,257 +0.12(+1.34%)
Aug 26, 2010 9.010 9.180 8.880 8.980 774,586 +0.03(+0.34%)
Aug 25, 2010 8.710 8.980 8.540 8.950 1,138,096 +0.18(+2.05%)
Aug 24, 2010 9.050 9.120 8.740 8.770 1,200,977 -0.36(-3.94%)
Aug 23, 2010 9.350 9.510 9.130 9.130 784,729 -0.21(-2.25%)
Aug 20, 2010 9.300 9.380 9.100 9.340 1,985,088 +0.03(+0.32%)
Aug 19, 2010 9.510 9.510 9.180 9.310 769,256 -0.26(-2.72%)
Aug 18, 2010 9.510 9.660 9.370 9.570 642,080 +0.05(+0.53%)
Aug 17, 2010 9.490 9.580 9.340 9.520 693,820 +0.20(+2.15%)
Aug 16, 2010 9.270 9.490 9.220 9.320 515,430 +0.06(+0.65%)
Aug 13, 2010 9.430 9.460 9.250 9.260 452,195 -0.17(-1.80%)
Aug 12, 2010 9.500 9.660 9.420 9.430 493,780 -0.12(-1.26%)
Aug 11, 2010 9.730 9.850 9.520 9.550 789,733 -0.25(-2.55%)
Aug 10, 2010 10.01 10.04 9.770 9.800 1,623,323 -0.41(-4.02%)
Aug 09, 2010 10.15 10.29 9.990 10.21 932,681 +0.12(+1.19%)
Aug 06, 2010 9.800 10.31 9.720 10.09 2,357,192 +0.59(+6.21%)
Aug 05, 2010 9.920 9.980 9.500 9.500 1,263,862 -0.45(-4.52%)
Aug 04, 2010 9.620 10.00 9.500 9.950 1,822,537 +0.35(+3.65%)
Aug 03, 2010 9.770 9.870 9.510 9.600 774,993 +0.12(+1.27%)
Jul 30, 2010 9.360 9.550 9.290 9.480 1,009,984 +0.12(+1.28%)
Jul 29, 2010 9.410 9.570 9.260 9.360 979,697 -0.05(-0.53%)
Jul 28, 2010 9.700 9.740 9.400 9.410 823,206 -0.28(-2.89%)
Jul 27, 2010 9.990 10.04 9.670 9.690 1,044,485 -0.13(-1.32%)
Jul 26, 2010 9.750 9.850 9.530 9.820 733,772 +0.12(+1.24%)
Jul 23, 2010 9.410 9.740 9.340 9.700 1,116,615 +0.21(+2.21%)
Jul 22, 2010 9.250 9.540 9.230 9.490 1,626,310 +0.25(+2.71%)
Jul 21, 2010 9.470 9.500 9.060 9.240 1,759,720 -0.21(-2.22%)
Jul 20, 2010 9.110 9.450 9.040 9.450 2,067,033 +0.22(+2.38%)
Jul 19, 2010 9.250 9.330 9.100 9.230 1,415,769 -0.02(-0.22%)
Jul 16, 2010 9.420 9.420 9.190 9.250 2,882,947 -0.17(-1.80%)
Jul 15, 2010 9.910 9.930 9.260 9.420 2,764,899 -0.48(-4.85%)
Jul 14, 2010 9.870 10.14 9.810 9.900 799,024 +0.03(+0.30%)
Jul 13, 2010 10.04 10.04 9.750 9.870 1,061,934 +0.06(+0.61%)
Jul 12, 2010 10.13 10.23 9.750 9.810 748,301 -0.42(-4.11%)
Jul 09, 2010 9.650 10.32 9.560 10.23 1,726,152 +0.54(+5.57%)
Jul 08, 2010 9.600 9.730 9.400 9.690 802,141 +0.10(+1.04%)
Jul 07, 2010 9.370 9.590 9.110 9.590 972,502 +0.30(+3.23%)
Jul 06, 2010 9.430 9.570 9.180 9.290 825,860 -0.08(-0.85%)
Jul 02, 2010 9.480 9.630 9.280 9.370 631,136 +0.13(+1.41%)
Jun 30, 2010 9.450 9.670 9.200 9.240 833,898 -0.13(-1.39%)
Jun 29, 2010 9.930 10.00 9.340 9.370 1,833,460 -1.35(-12.59%)
Jun 25, 2010 10.25 10.80 10.13 10.72 2,076,390 +0.56(+5.51%)
Jun 24, 2010 10.33 10.39 10.11 10.16 476,675 -0.23(-2.21%)
Jun 23, 2010 10.40 10.45 10.06 10.39 488,325 +0.08(+0.78%)
Jun 22, 2010 10.50 10.55 10.27 10.31 1,491,150 -0.21(-2.00%)
Jun 21, 2010 10.65 11.05 10.40 10.52 1,844,685 +0.28(+2.73%)
Jun 18, 2010 10.14 10.26 9.970 10.24 673,532 +0.17(+1.69%)
Jun 17, 2010 10.33 10.34 9.990 10.07 670,094 -0.14(-1.37%)
Jun 16, 2010 10.04 10.39 9.950 10.21 1,103,206 -0.01(-0.10%)
Jun 15, 2010 10.00 10.22 9.870 10.22 1,178,067 +0.40(+4.07%)
Jun 14, 2010 9.700 9.990 9.620 9.820 1,383,283 +0.40(+4.25%)
Jun 11, 2010 9.220 9.450 9.120 9.420 3,085,832 +0.22(+2.39%)
Jun 10, 2010 9.150 9.340 9.060 9.200 628,986 +0.27(+3.02%)
Jun 09, 2010 9.340 9.390 8.910 8.930 1,119,492 -0.23(-2.51%)
Jun 08, 2010 8.890 9.180 8.480 9.160 2,399,800 +0.32(+3.62%)
Jun 07, 2010 9.460 9.500 8.800 8.840 3,285,896 -0.51(-5.45%)
Jun 04, 2010 9.680 9.900 9.330 9.350 1,826,743 -0.38(-3.91%)
Jun 03, 2010 10.10 10.10 9.630 9.730 1,007,936 -0.16(-1.62%)
Jun 02, 2010 9.750 9.900 9.710 9.890 1,230,001 +0.24(+2.49%)
Jun 01, 2010 10.33 10.35 9.650 9.650 1,724,194 -1.01(-9.47%)
May 31, 2010 10.40 10.70 10.35 10.66 546,462 +0.33(+3.19%)
May 28, 2010 10.64 10.54 10.17 10.33 637,662 -0.19(-1.81%)
May 27, 2010 10.34 10.56 10.29 10.52 1,263,684 +0.52(+5.20%)
May 26, 2010 10.28 10.28 9.980 10.00 1,599,269 +0.24(+2.46%)
May 25, 2010 9.390 9.840 9.110 9.760 1,280,108 -0.25(-2.50%)
May 21, 2010 9.500 10.20 9.370 10.01 1,080,036 +0.36(+3.73%)
May 20, 2010 9.300 9.810 9.570 9.650 1,722,944 -0.09(-0.92%)
May 19, 2010 10.00 10.20 9.500 9.740 3,081,391 -0.41(-4.04%)
May 18, 2010 10.68 10.68 10.15 10.15 860,275 -0.25(-2.40%)
May 17, 2010 10.70 10.75 10.14 10.40 1,076,712 -0.42(-3.88%)
May 14, 2010 11.20 11.20 10.60 10.82 938,019 -0.39(-3.48%)
May 13, 2010 11.39 11.40 11.13 11.21 777,317 -0.09(-0.80%)
May 12, 2010 11.20 11.34 11.20 11.30 1,210,629 +0.16(+1.44%)
May 11, 2010 11.45 11.50 11.14 11.14 1,583,589 -0.38(-3.30%)
May 10, 2010 11.91 11.69 11.50 11.52 1,258,787 +0.20(+1.77%)
May 07, 2010 11.09 11.35 10.75 11.32 2,522,786 +0.38(+3.47%)
May 06, 2010 11.49 11.49 10.65 10.94 5,469,915 -0.75(-6.42%)
May 05, 2010 11.67 12.02 11.63 11.69 1,449,987 -0.14(-1.18%)
May 04, 2010 12.12 12.12 11.68 11.83 1,711,326 -0.29(-2.39%)
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.