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 (%)
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%)
May 03, 2010 13.06 13.21 12.12 12.12 2,424,440 -0.89(-6.84%)
Apr 30, 2010 13.26 13.35 12.95 13.01 932,747 -0.09(-0.69%)
Apr 29, 2010 13.35 13.50 13.06 13.10 1,054,617 -0.03(-0.23%)
Apr 28, 2010 13.40 13.53 13.12 13.13 764,641 -0.17(-1.28%)
Apr 27, 2010 13.79 13.85 13.30 13.30 1,488,026 -0.55(-3.97%)
Apr 26, 2010 13.45 14.02 13.44 13.85 1,986,863 +0.58(+4.37%)
Apr 23, 2010 12.81 13.39 12.81 13.27 1,834,786 +0.57(+4.49%)
Apr 22, 2010 12.81 12.91 12.65 12.70 820,927 -0.24(-1.85%)
Apr 21, 2010 13.27 13.27 12.75 12.94 1,229,132 -0.20(-1.52%)
Apr 20, 2010 13.32 13.50 13.10 13.14 1,101,709 -0.06(-0.45%)
Apr 19, 2010 13.18 13.29 12.92 13.20 1,146,660 -0.23(-1.71%)
Apr 16, 2010 13.77 13.93 13.31 13.43 1,435,309 -0.49(-3.52%)
Apr 15, 2010 13.98 14.08 13.83 13.92 915,853 +0.06(+0.43%)
Apr 14, 2010 13.80 13.98 13.72 13.86 559,560 +0.19(+1.39%)
Apr 13, 2010 13.93 13.93 13.63 13.67 538,024 -0.35(-2.50%)
Apr 12, 2010 14.14 14.34 14.02 14.02 495,567 +0.00(+0.00%)
Apr 09, 2010 14.20 14.36 13.95 14.02 751,675 -0.10(-0.71%)
Apr 08, 2010 14.00 14.17 13.90 14.12 250,704 -0.07(-0.49%)
Apr 07, 2010 14.41 14.42 14.07 14.19 748,069 -0.22(-1.53%)
Apr 06, 2010 14.50 14.50 14.32 14.41 385,132 -0.08(-0.55%)
Apr 05, 2010 14.40 14.70 14.30 14.49 1,275,255 +0.21(+1.47%)
Apr 01, 2010 14.28 14.28 14.28 0 +0.56(+4.08%)
Mar 31, 2010 13.91 14.04 13.69 13.72 943,853 -0.26(-1.86%)
Mar 30, 2010 13.73 13.99 13.69 13.98 1,586,622 +0.16(+1.16%)
Mar 29, 2010 13.45 13.82 13.45 13.82 805,847 +0.41(+3.06%)
Mar 26, 2010 13.40 13.52 13.30 13.41 872,453 +0.07(+0.52%)
Mar 25, 2010 13.98 13.99 13.28 13.34 808,143 -0.53(-3.82%)
Mar 24, 2010 13.69 13.92 13.60 13.87 661,154 +0.06(+0.43%)
Mar 23, 2010 13.57 13.92 13.56 13.81 591,436 +0.18(+1.32%)
Mar 22, 2010 13.20 13.63 13.02 13.63 637,680 +0.35(+2.64%)
Mar 19, 2010 13.87 13.88 13.25 13.28 1,054,177 -0.53(-3.84%)
Mar 18, 2010 13.78 13.95 13.70 13.81 583,567 +0.04(+0.29%)
Mar 17, 2010 13.85 13.98 13.72 13.77 868,737 +0.01(+0.07%)
Mar 16, 2010 14.05 14.07 13.64 13.76 1,013,371 -0.16(-1.15%)
Mar 15, 2010 13.90 13.92 13.75 13.92 538,124 +0.00(+0.00%)
Mar 12, 2010 13.90 14.07 13.67 13.92 847,973 +0.20(+1.46%)
Mar 11, 2010 13.92 14.06 13.65 13.72 924,874 -0.20(-1.44%)
Mar 10, 2010 14.29 14.29 13.90 13.92 924,628 -0.39(-2.73%)
Mar 09, 2010 14.60 14.63 14.04 14.31 641,063 -0.44(-2.98%)
Mar 08, 2010 14.97 14.99 14.62 14.75 1,168,073 -0.07(-0.47%)
Mar 05, 2010 14.57 14.83 14.51 14.82 828,437 +0.53(+3.71%)
Mar 04, 2010 14.58 14.82 14.12 14.29 721,218 -0.34(-2.32%)
Mar 03, 2010 14.83 14.96 14.61 14.63 722,209 -0.04(-0.27%)
Mar 02, 2010 14.89 15.00 14.57 14.67 917,438 -0.17(-1.15%)
Mar 01, 2010 14.66 14.91 14.49 14.84 1,121,988 +0.37(+2.56%)
Feb 26, 2010 14.40 14.65 14.22 14.47 1,981,969 +0.36(+2.55%)
Feb 25, 2010 13.67 14.11 13.56 14.11 1,406,379 +0.25(+1.80%)
Feb 24, 2010 13.90 14.10 13.80 13.86 696,334 -0.26(-1.84%)
Feb 23, 2010 14.15 14.17 13.90 14.12 2,309,542 -0.18(-1.26%)
Feb 22, 2010 14.20 14.43 14.12 14.30 2,387,347 +0.19(+1.35%)
Feb 19, 2010 13.73 14.15 13.73 14.11 3,169,581 +0.27(+1.95%)
Feb 18, 2010 13.65 13.84 13.54 13.84 706,667 +0.18(+1.32%)
Feb 17, 2010 13.68 14.06 13.57 13.66 1,531,401 +0.12(+0.89%)
Feb 16, 2010 13.73 13.95 13.44 13.54 1,513,549 -0.01(-0.07%)
Feb 12, 2010 13.55 13.55 13.55 0 +0.13(+0.97%)
Feb 11, 2010 13.33 13.45 12.98 13.42 1,040,350 +0.33(+2.52%)
Feb 10, 2010 13.35 13.50 12.98 13.09 1,107,381 -0.11(-0.83%)
Feb 09, 2010 12.49 13.25 12.45 13.20 1,575,318 +0.92(+7.49%)
Feb 08, 2010 12.60 12.82 12.22 12.28 1,016,142 -0.30(-2.38%)
Feb 05, 2010 12.00 12.59 11.92 12.58 1,422,960 +0.46(+3.80%)
Feb 04, 2010 12.61 12.72 12.06 12.12 1,450,580 -0.80(-6.19%)
Feb 03, 2010 13.26 13.28 12.79 12.92 1,600,917 -0.26(-1.97%)
Feb 02, 2010 13.32 13.39 12.97 13.18 1,648,206 -0.14(-1.05%)
Feb 01, 2010 12.61 13.34 12.60 13.32 1,577,972 +0.88(+7.07%)
Jan 29, 2010 12.49 12.90 12.27 12.44 1,869,501 +0.13(+1.06%)
Jan 28, 2010 12.82 12.92 12.03 12.31 2,473,457 -0.25(-1.99%)
Jan 27, 2010 12.70 12.82 12.16 12.56 2,005,898 -0.24(-1.88%)
Jan 26, 2010 13.12 13.25 12.71 12.80 1,665,726 -0.55(-4.12%)
Jan 25, 2010 13.69 14.10 13.08 13.35 1,463,618 -0.39(-2.84%)
Jan 22, 2010 13.51 14.00 13.20 13.74 1,703,726 -0.02(-0.15%)
Jan 21, 2010 14.75 14.95 13.76 13.76 1,982,196 -0.90(-6.14%)
Jan 20, 2010 15.07 15.07 14.13 14.66 2,093,240 -0.56(-3.68%)
Jan 19, 2010 14.90 15.22 14.75 15.22 1,213,201 +0.22(+1.47%)
Jan 18, 2010 15.24 15.25 14.95 15.00 355,695 -0.06(-0.40%)
Jan 15, 2010 15.38 15.47 14.90 15.06 1,845,354 -0.47(-3.03%)
Jan 14, 2010 14.78 15.56 14.65 15.53 2,779,122 +0.88(+6.01%)
Jan 13, 2010 14.65 14.86 14.35 14.65 2,251,345 +0.31(+2.16%)
Jan 12, 2010 14.31 14.65 13.96 14.34 1,298,741 -0.16(-1.10%)
Jan 11, 2010 15.02 15.25 14.32 14.50 1,678,053 -0.24(-1.63%)
Jan 08, 2010 14.35 14.84 14.17 14.74 1,928,893 +0.48(+3.37%)
Jan 07, 2010 14.11 14.35 13.89 14.26 1,507,127 +0.28(+2.00%)
Jan 06, 2010 13.72 14.23 13.70 13.98 2,726,143 +0.36(+2.64%)
Jan 05, 2010 13.14 13.66 13.00 13.62 2,478,246 +0.62(+4.77%)
Jan 04, 2010 12.50 13.05 12.38 13.00 1,591,788 +0.67(+5.43%)
Dec 31, 2009 12.33 12.33 12.33 0 -0.07(-0.56%)
Dec 30, 2009 12.30 12.47 12.30 12.40 426,389 +0.08(+0.65%)
Dec 29, 2009 12.50 12.50 12.20 12.32 428,970 -0.18(-1.44%)
Dec 24, 2009 12.70 12.74 12.44 12.50 286,320 -0.16(-1.26%)
Dec 23, 2009 12.02 12.76 12.02 12.66 1,365,755 +0.65(+5.41%)
Dec 22, 2009 11.80 12.12 11.73 12.01 1,097,655 +0.22(+1.87%)
Dec 21, 2009 11.48 11.79 11.27 11.79 1,551,467 +0.49(+4.34%)
Dec 18, 2009 11.30 11.34 11.14 11.30 1,854,480 +0.10(+0.89%)
Dec 17, 2009 11.41 11.49 11.13 11.20 992,879 -0.30(-2.61%)
Dec 16, 2009 11.69 11.78 11.45 11.50 1,110,688 -0.15(-1.29%)
Dec 15, 2009 11.89 11.90 11.59 11.65 526,082 -0.15(-1.27%)
Dec 14, 2009 11.75 12.02 11.75 11.80 660,892 +0.12(+1.03%)
Dec 11, 2009 11.61 11.71 11.51 11.68 578,277 +0.19(+1.65%)
Dec 10, 2009 11.60 11.62 11.40 11.49 660,541 +0.10(+0.88%)
Dec 09, 2009 11.41 11.62 11.11 11.39 948,548 +0.07(+0.62%)
Dec 08, 2009 11.78 11.78 11.30 11.32 972,847 -0.60(-5.03%)
Dec 07, 2009 12.30 12.45 11.91 11.92 983,157 -0.39(-3.17%)
Dec 04, 2009 12.89 12.89 12.24 12.31 941,071 -0.35(-2.76%)
Dec 03, 2009 13.15 13.17 12.62 12.66 966,106 -0.44(-3.36%)
Dec 02, 2009 12.80 13.10 12.76 13.10 743,008 +0.35(+2.75%)
Dec 01, 2009 12.90 12.95 12.70 12.75 848,829 +0.19(+1.51%)
Nov 30, 2009 12.50 12.93 12.50 12.56 882,020 +0.12(+0.96%)
Nov 27, 2009 12.14 12.87 12.14 12.44 692,723 -0.19(-1.50%)
Nov 26, 2009 12.85 12.98 12.60 12.63 337,429 -0.39(-3.00%)
Nov 25, 2009 12.82 13.23 12.68 13.02 1,282,471 +0.35(+2.76%)
Nov 24, 2009 12.46 12.79 12.31 12.67 891,611 +0.32(+2.59%)
Nov 23, 2009 12.42 12.50 12.28 12.35 565,892 +0.09(+0.73%)
Nov 20, 2009 12.23 12.37 12.15 12.26 645,499 -0.08(-0.65%)
Nov 19, 2009 12.25 12.38 12.06 12.34 743,600 +0.09(+0.73%)
Nov 18, 2009 12.82 12.82 12.25 12.25 1,002,158 -0.40(-3.16%)
Nov 17, 2009 12.80 12.89 12.57 12.65 706,335 -0.07(-0.55%)
Nov 16, 2009 12.50 12.79 12.47 12.72 579,356 +0.42(+3.41%)
Nov 13, 2009 12.45 12.46 12.14 12.30 768,862 -0.10(-0.81%)
Nov 12, 2009 12.37 12.63 12.37 12.40 629,486 -0.20(-1.59%)
Nov 11, 2009 12.72 12.72 12.41 12.60 828,031 +0.11(+0.88%)
Nov 10, 2009 12.70 12.74 12.23 12.49 1,470,124 -0.28(-2.19%)
Nov 09, 2009 13.05 13.13 12.56 12.77 1,390,678 +0.03(+0.24%)
Nov 06, 2009 12.40 13.10 12.10 12.74 2,898,854 +1.01(+8.61%)
Nov 05, 2009 11.67 11.94 11.51 11.73 857,455 +0.23(+2.00%)
Nov 04, 2009 11.26 11.66 11.24 11.50 1,462,603 +0.36(+3.23%)
Nov 03, 2009 10.98 11.22 10.82 11.14 863,461 +0.08(+0.72%)
Nov 02, 2009 11.00 11.35 10.82 11.06 1,098,343 +0.13(+1.19%)
Oct 30, 2009 11.62 11.70 10.83 10.93 1,577,165 -0.67(-5.78%)
Oct 29, 2009 11.00 11.91 11.00 11.60 1,324,612 +0.77(+7.11%)
Oct 28, 2009 11.08 11.19 10.83 10.83 1,847,314 -0.57(-5.00%)
Oct 27, 2009 12.07 12.19 11.33 11.40 1,394,248 -0.75(-6.17%)
Oct 26, 2009 12.69 12.88 11.95 12.15 1,608,600 -0.50(-3.95%)
Oct 23, 2009 13.10 12.86 12.57 12.65 549,632 -0.29(-2.24%)
Oct 22, 2009 13.19 13.24 12.84 12.94 678,143 -0.17(-1.30%)
Oct 21, 2009 12.76 13.37 12.76 13.11 1,129,525 +0.21(+1.63%)
Oct 20, 2009 13.16 12.96 12.77 12.90 1,176,146 -0.15(-1.15%)
Oct 19, 2009 13.49 13.50 13.05 13.05 654,835 -0.34(-2.54%)
Oct 16, 2009 13.35 13.52 13.27 13.39 371,909 -0.02(-0.15%)
Oct 15, 2009 13.48 13.60 13.36 13.41 604,163 -0.22(-1.61%)
Oct 14, 2009 13.44 13.75 13.41 13.63 949,837 +0.36(+2.71%)
Oct 13, 2009 13.37 13.45 12.97 13.27 567,842 -0.09(-0.67%)
Oct 09, 2009 13.33 13.56 13.27 13.36 605,230 +0.03(+0.23%)
Oct 08, 2009 13.45 13.64 13.29 13.33 1,094,884 +0.04(+0.30%)
Oct 07, 2009 12.70 13.29 12.57 13.29 1,311,509 +0.51(+3.99%)
Oct 06, 2009 12.79 12.86 12.60 12.78 735,874 +0.17(+1.35%)
Oct 05, 2009 12.31 12.75 12.25 12.61 789,301 +0.24(+1.94%)
Oct 02, 2009 12.25 12.60 12.17 12.37 1,274,645 -0.28(-2.21%)
Oct 01, 2009 12.99 13.09 12.52 12.65 1,399,172 -0.28(-2.17%)
Sep 30, 2009 13.09 13.09 12.69 12.93 1,123,660 -0.05(-0.39%)
Sep 29, 2009 12.94 13.03 12.72 12.98 797,878 +0.07(+0.54%)
Sep 28, 2009 12.57 12.98 12.45 12.91 874,794 +0.43(+3.45%)
Sep 25, 2009 12.52 12.87 12.39 12.48 929,400 -0.12(-0.95%)
Sep 24, 2009 13.20 13.33 12.51 12.60 1,256,424 -0.60(-4.55%)
Sep 23, 2009 13.50 13.60 13.20 13.20 796,099 -0.25(-1.86%)
Sep 22, 2009 13.62 13.79 13.36 13.45 736,353 +0.00(+0.00%)
Sep 21, 2009 13.08 13.53 12.75 13.45 911,531 +0.24(+1.82%)
Sep 18, 2009 13.40 13.40 13.00 13.21 1,002,082 -0.05(-0.38%)
Sep 17, 2009 13.85 13.95 13.17 13.26 1,970,262 -0.58(-4.19%)
Sep 16, 2009 13.95 13.98 13.76 13.84 1,454,462 +0.02(+0.14%)
Sep 15, 2009 13.80 13.87 13.54 13.82 737,122 +0.13(+0.95%)
Sep 14, 2009 13.30 13.74 13.30 13.69 709,210 +0.10(+0.74%)
Sep 11, 2009 13.97 14.02 13.47 13.59 1,521,524 -0.27(-1.95%)
Sep 10, 2009 13.50 13.93 13.50 13.86 1,917,855 +0.21(+1.54%)
Sep 09, 2009 13.56 13.75 13.38 13.65 1,057,826 -0.05(-0.36%)
Sep 08, 2009 13.25 13.80 13.25 13.70 2,215,463 +0.74(+5.71%)
Sep 04, 2009 13.30 13.30 12.75 12.96 984,898 -0.28(-2.11%)
Sep 03, 2009 12.65 13.41 12.64 13.24 2,253,005 +1.05(+8.61%)
Sep 02, 2009 12.50 12.55 12.11 12.19 1,663,959 -0.43(-3.41%)
Sep 01, 2009 12.51 12.91 12.42 12.62 1,709,889 +0.03(+0.24%)
Aug 31, 2009 12.87 12.96 12.51 12.59 2,407,799 -0.52(-3.97%)
Aug 28, 2009 13.18 13.23 12.78 13.11 3,503,158 +0.23(+1.79%)
Aug 27, 2009 13.88 13.91 12.85 12.88 6,102,537 -0.94(-6.80%)
Aug 26, 2009 14.14 14.20 13.82 13.82 7,653,909 -1.17(-7.81%)
Aug 25, 2009 15.80 15.80 14.97 14.99 1,736,625 -0.81(-5.13%)
Aug 24, 2009 15.53 15.85 15.50 15.80 1,324,063 +0.32(+2.07%)
Aug 21, 2009 15.25 15.54 15.04 15.48 850,768 +0.45(+2.99%)
Aug 20, 2009 14.88 15.35 14.83 15.03 879,807 +0.31(+2.11%)
Aug 19, 2009 14.75 15.10 14.63 14.72 1,008,842 -0.49(-3.22%)
Aug 18, 2009 15.17 15.55 15.13 15.21 892,981 +0.27(+1.81%)
Aug 17, 2009 14.75 15.30 14.60 14.94 1,350,008 -0.90(-5.68%)
Aug 14, 2009 15.60 15.88 15.35 15.84 876,359 +0.16(+1.02%)
Aug 13, 2009 15.01 15.76 14.90 15.68 1,863,638 +0.81(+5.45%)
Aug 12, 2009 14.63 15.15 14.43 14.87 1,078,439 -0.03(-0.20%)
Aug 11, 2009 15.41 15.45 14.60 14.90 1,199,952 -0.75(-4.79%)
Aug 10, 2009 15.25 15.89 15.20 15.65 1,708,293 +0.45(+2.96%)
Aug 07, 2009 15.73 15.95 14.91 15.20 1,317,053 -0.39(-2.50%)
Aug 06, 2009 16.22 16.33 15.33 15.59 842,249 -0.42(-2.62%)
Aug 05, 2009 15.70 16.21 15.21 16.01 1,490,432 +0.31(+1.97%)
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.