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 (%)
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%)
May 01, 2008 21.53 21.85 20.40 20.40 444,952 -1.34(-6.16%)
Apr 30, 2008 21.30 21.83 20.90 21.74 602,024 +0.42(+1.97%)
Apr 29, 2008 22.27 22.27 21.29 21.32 474,461 -0.96(-4.31%)
Apr 28, 2008 22.09 22.98 21.93 22.28 1,125,137 +0.18(+0.81%)
Apr 25, 2008 21.46 22.11 21.40 22.10 723,734 +0.50(+2.31%)
Apr 24, 2008 21.70 21.90 21.12 21.60 891,573 -0.46(-2.09%)
Apr 23, 2008 21.30 22.18 21.30 22.06 950,177 +0.67(+3.13%)
Apr 22, 2008 21.49 21.55 20.75 21.39 733,319 -0.23(-1.06%)
Apr 21, 2008 22.25 22.25 21.51 21.62 532,441 -0.53(-2.39%)
Apr 18, 2008 22.80 22.90 22.06 22.15 546,226 -0.77(-3.36%)
Apr 17, 2008 22.35 23.25 22.35 22.92 1,258,412 +0.47(+2.09%)
Apr 16, 2008 22.05 22.50 21.80 22.45 1,409,863 +0.55(+2.51%)
Apr 15, 2008 21.50 22.00 21.41 21.90 603,830 +0.45(+2.10%)
Apr 14, 2008 21.56 21.70 21.28 21.45 556,584 -0.41(-1.88%)
Apr 11, 2008 21.44 22.21 21.41 21.86 674,312 -0.04(-0.18%)
Apr 10, 2008 21.63 22.25 21.33 21.90 606,602 +0.09(+0.41%)
Apr 09, 2008 21.88 21.98 21.46 21.81 699,915 +0.01(+0.05%)
Apr 08, 2008 21.20 21.93 21.20 21.80 968,789 +0.09(+0.41%)
Apr 07, 2008 21.30 22.30 21.12 21.71 2,462,239 +0.65(+3.09%)
Apr 04, 2008 21.00 21.50 20.39 21.06 1,428,115 -0.04(-0.19%)
Apr 03, 2008 19.85 21.25 19.84 21.10 1,847,504 +0.90(+4.46%)
Apr 02, 2008 19.24 20.27 19.10 20.20 1,807,854 +1.45(+7.73%)
Apr 01, 2008 18.68 18.78 17.44 18.75 1,266,950 +0.01(+0.05%)
Mar 31, 2008 18.70 19.18 18.39 18.74 734,022 -0.09(-0.48%)
Mar 28, 2008 18.94 19.43 18.71 18.83 794,614 -0.07(-0.37%)
Mar 27, 2008 18.69 19.05 18.64 18.90 1,321,598 +0.25(+1.34%)
Mar 26, 2008 18.35 18.74 18.15 18.65 819,489 +0.33(+1.80%)
Mar 25, 2008 17.75 18.35 17.53 18.32 1,668,529 +0.77(+4.39%)
Mar 24, 2008 17.54 17.94 17.32 17.55 776,516 +0.41(+2.39%)
Mar 21, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.00(+0.00%)
Mar 20, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.12(+0.71%)
Mar 19, 2008 17.76 18.41 16.86 17.02 1,482,666 -0.74(-4.17%)
Mar 18, 2008 18.60 18.78 17.45 17.76 905,093 -0.43(-2.36%)
Mar 17, 2008 18.75 18.75 17.80 18.19 1,139,411 -1.46(-7.43%)
Mar 14, 2008 20.38 20.50 19.19 19.65 849,883 -0.20(-1.01%)
Mar 13, 2008 18.19 19.97 17.90 19.85 1,208,165 +1.30(+7.01%)
Mar 12, 2008 18.69 19.01 18.22 18.55 636,436 -0.03(-0.16%)
Mar 11, 2008 18.25 18.69 17.64 18.58 872,810 +1.06(+6.05%)
Mar 10, 2008 18.66 18.76 17.47 17.52 1,015,021 -1.45(-7.64%)
Mar 07, 2008 19.00 19.50 18.78 18.97 460,909 -0.38(-1.96%)
Mar 06, 2008 20.00 20.21 19.24 19.35 725,964 -0.98(-4.82%)
Mar 05, 2008 19.99 20.39 19.64 20.33 698,183 +0.53(+2.68%)
Mar 04, 2008 20.10 20.50 18.73 19.80 1,471,912 -0.49(-2.41%)
Mar 03, 2008 19.99 20.34 19.95 20.29 465,189 +0.19(+0.95%)
Feb 29, 2008 20.06 20.33 19.88 20.10 1,888,149 +0.10(+0.50%)
Feb 28, 2008 19.25 20.35 19.16 20.00 1,229,114 +0.50(+2.56%)
Feb 27, 2008 19.00 19.75 18.72 19.50 660,167 +0.40(+2.09%)
Feb 26, 2008 19.55 19.65 19.01 19.10 893,053 -0.57(-2.90%)
Feb 25, 2008 19.60 20.00 19.55 19.67 790,679 +0.10(+0.51%)
Feb 22, 2008 19.34 19.85 18.80 19.57 903,392 +0.41(+2.14%)
Feb 21, 2008 19.55 19.73 18.96 19.16 1,422,376 +0.23(+1.22%)
Feb 20, 2008 17.45 19.25 17.20 18.93 1,684,307 +1.13(+6.35%)
Feb 19, 2008 17.43 17.98 17.43 17.80 951,527 +0.70(+4.09%)
Feb 18, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 15, 2008 16.93 17.34 16.58 17.10 723,377 +0.19(+1.12%)
Feb 14, 2008 17.00 17.20 16.44 16.91 565,967 +0.10(+0.59%)
Feb 13, 2008 16.49 16.96 16.26 16.81 895,649 +0.51(+3.13%)
Feb 12, 2008 16.20 16.46 16.08 16.30 1,040,105 +0.20(+1.24%)
Feb 11, 2008 15.85 16.47 15.25 16.10 697,526 +0.40(+2.55%)
Feb 08, 2008 15.33 15.95 15.14 15.70 1,104,944 +0.35(+2.28%)
Feb 07, 2008 14.95 15.48 14.46 15.35 1,708,832 +0.56(+3.79%)
Feb 06, 2008 15.98 16.00 14.74 14.79 1,379,212 -0.74(-4.76%)
Feb 05, 2008 16.09 16.40 15.21 15.53 1,276,316 -1.20(-7.17%)
Feb 04, 2008 16.80 17.15 16.73 16.73 2,025,512 +0.19(+1.15%)
Feb 01, 2008 16.70 17.00 16.39 16.54 956,583 +0.20(+1.22%)
Jan 31, 2008 15.72 16.60 15.60 16.34 604,301 +0.26(+1.62%)
Jan 30, 2008 15.55 16.31 15.55 16.08 1,024,077 +0.38(+2.42%)
Jan 29, 2008 15.24 15.76 15.09 15.70 1,337,346 +0.66(+4.39%)
Jan 28, 2008 14.68 15.32 14.10 15.04 649,707 +0.36(+2.45%)
Jan 25, 2008 15.88 16.04 14.63 14.68 1,502,562 -0.50(-3.29%)
Jan 24, 2008 14.95 15.50 14.70 15.18 1,413,269 +0.94(+6.60%)
Jan 23, 2008 13.70 14.28 13.15 14.24 1,845,238 +0.04(+0.28%)
Jan 22, 2008 12.65 14.87 12.65 14.20 2,599,849 +1.21(+9.31%)
Jan 21, 2008 14.24 14.34 12.82 12.99 1,425,700 -2.51(-16.19%)
Jan 18, 2008 16.16 16.34 14.85 15.50 1,439,511 -0.18(-1.15%)
Jan 17, 2008 16.95 17.23 15.40 15.68 2,047,591 -0.85(-5.14%)
Jan 16, 2008 16.00 16.95 16.00 16.53 3,317,252 +0.24(+1.47%)
Jan 15, 2008 15.78 16.90 15.76 16.29 2,900,813 +0.14(+0.87%)
Jan 14, 2008 15.30 16.21 15.27 16.15 1,557,758 +0.93(+6.11%)
Jan 11, 2008 15.09 15.40 14.91 15.22 1,309,420 -0.23(-1.49%)
Jan 10, 2008 15.14 15.45 14.70 15.45 1,261,604 +0.05(+0.32%)
Jan 09, 2008 15.84 15.84 14.72 15.40 1,920,441 -0.50(-3.14%)
Jan 08, 2008 16.10 16.18 15.76 15.90 1,141,190 +0.15(+0.95%)
Jan 07, 2008 16.55 16.63 15.51 15.75 1,047,382 -0.97(-5.80%)
Jan 04, 2008 16.97 17.00 16.61 16.72 787,502 -0.64(-3.69%)
Jan 03, 2008 17.49 17.59 17.02 17.36 1,512,113 -0.14(-0.80%)
Jan 02, 2008 17.10 17.60 16.95 17.50 688,180 +0.52(+3.06%)
Jan 01, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 31, 2007 17.25 17.25 16.80 16.98 861,164 -0.42(-2.41%)
Dec 28, 2007 17.88 18.00 17.15 17.40 426,525 -0.32(-1.81%)
Dec 27, 2007 18.40 18.45 17.57 17.72 606,392 -0.13(-0.73%)
Dec 26, 2007 17.50 18.10 17.48 17.85 596,763 +0.00(+0.00%)
Dec 24, 2007 17.50 18.10 17.48 17.85 596,763 +0.37(+2.12%)
Dec 21, 2007 16.56 17.63 16.56 17.48 2,052,955 +1.28(+7.90%)
Dec 20, 2007 15.65 16.22 15.50 16.20 967,311 +0.69(+4.45%)
Dec 19, 2007 15.36 15.93 15.12 15.51 1,184,846 +0.12(+0.78%)
Dec 18, 2007 16.03 16.19 14.66 15.39 1,961,415 -0.42(-2.66%)
Dec 17, 2007 16.31 16.50 15.42 15.81 1,709,069 -0.88(-5.27%)
Dec 14, 2007 16.75 16.86 16.10 16.69 2,404,758 -0.39(-2.28%)
Dec 13, 2007 17.40 17.86 16.89 17.08 3,927,845 -1.87(-9.87%)
Dec 12, 2007 20.03 20.33 18.75 18.95 1,486,406 -0.64(-3.27%)
Dec 11, 2007 20.15 20.63 19.55 19.59 1,287,474 -0.71(-3.50%)
Dec 10, 2007 20.16 20.39 19.96 20.30 1,095,401 +0.35(+1.75%)
Dec 07, 2007 19.80 20.10 19.68 19.95 857,904 +0.34(+1.73%)
Dec 06, 2007 19.50 19.80 19.23 19.61 1,011,026 +0.26(+1.34%)
Dec 05, 2007 20.30 20.47 19.05 19.35 1,550,232 -0.44(-2.22%)
Dec 04, 2007 21.15 21.50 19.38 19.79 3,641,536 -1.50(-7.05%)
Dec 03, 2007 20.40 25.00 19.97 21.29 4,129,711 +1.32(+6.61%)
Nov 30, 2007 19.77 20.38 19.45 19.97 1,054,238 +0.67(+3.47%)
Nov 29, 2007 19.52 19.71 18.75 19.30 938,211 -0.17(-0.87%)
Nov 28, 2007 18.65 19.60 18.43 19.47 1,089,445 +1.23(+6.74%)
Nov 27, 2007 19.10 19.10 18.00 18.24 2,586,575 -1.00(-5.20%)
Nov 26, 2007 21.09 21.43 19.01 19.24 1,870,366 -0.62(-3.12%)
Nov 23, 2007 18.77 20.25 18.77 19.86 1,703,637 +1.86(+10.33%)
Nov 21, 2007 17.83 18.33 17.33 18.00 1,266,563 -0.32(-1.75%)
Nov 20, 2007 18.00 18.75 17.64 18.32 1,610,073 +1.12(+6.51%)
Nov 19, 2007 18.32 18.40 17.10 17.20 2,357,870 -1.25(-6.78%)
Nov 16, 2007 19.39 19.40 18.32 18.45 3,530,626 -0.88(-4.55%)
Nov 15, 2007 20.20 20.55 19.17 19.33 2,269,392 -1.59(-7.60%)
Nov 14, 2007 19.77 21.49 19.40 20.92 3,693,681 +0.31(+1.50%)
Nov 13, 2007 20.73 21.03 20.03 20.61 1,899,094 +0.38(+1.88%)
Nov 12, 2007 22.36 22.36 20.23 20.23 2,805,514 -2.86(-12.39%)
Nov 09, 2007 20.50 23.20 19.75 23.09 6,264,656 -0.41(-1.74%)
Nov 08, 2007 23.35 24.05 20.75 23.50 1,781,921 +0.60(+2.62%)
Nov 07, 2007 24.65 24.92 22.87 22.90 910,720 -2.02(-8.11%)
Nov 06, 2007 24.15 25.19 24.15 24.92 1,081,831 +0.94(+3.92%)
Nov 05, 2007 23.00 24.13 22.85 23.98 628,187 +0.38(+1.61%)
Nov 02, 2007 24.05 24.13 22.77 23.60 1,390,729 -0.22(-0.92%)
Nov 01, 2007 24.80 24.80 23.74 23.82 733,297 -1.16(-4.64%)
Oct 31, 2007 25.00 25.05 24.45 24.98 988,726 +0.14(+0.56%)
Oct 30, 2007 25.00 25.12 24.68 24.84 907,382 -0.74(-2.89%)
Oct 29, 2007 25.17 25.58 24.94 25.58 1,464,962 +0.77(+3.10%)
Oct 26, 2007 25.00 25.20 24.55 24.81 670,842 +0.07(+0.28%)
Oct 25, 2007 24.42 24.83 24.02 24.74 839,817 +0.65(+2.70%)
Oct 24, 2007 23.49 24.11 23.03 24.09 794,118 +0.59(+2.51%)
Oct 23, 2007 23.75 23.96 23.16 23.50 998,393 -0.40(-1.67%)
Oct 19, 2007 23.80 24.19 23.64 23.90 1,736,723 -0.31(-1.28%)
Oct 18, 2007 23.59 24.50 23.36 24.21 782,196 +0.21(+0.88%)
Oct 17, 2007 24.52 24.88 23.50 24.00 1,085,891 -0.31(-1.28%)
Oct 16, 2007 23.57 24.31 22.80 24.31 1,883,769 +0.56(+2.36%)
Oct 15, 2007 24.52 25.35 23.52 23.75 2,340,134 -0.45(-1.86%)
Oct 12, 2007 23.25 24.44 23.25 24.20 1,650,069 +1.04(+4.49%)
Oct 11, 2007 23.44 24.44 22.74 23.16 3,151,691 +0.26(+1.14%)
Oct 10, 2007 21.73 23.10 21.73 22.90 2,413,076 +1.35(+6.26%)
Oct 09, 2007 21.82 21.85 21.00 21.55 878,773 -0.15(-0.69%)
Oct 08, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.00(+0.00%)
Oct 05, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.60(+2.84%)
Oct 04, 2007 21.18 21.19 20.71 21.10 759,555 +0.02(+0.09%)
Oct 03, 2007 21.20 21.68 21.00 21.08 1,170,350 -0.12(-0.57%)
Oct 02, 2007 21.90 22.05 21.00 21.20 2,799,361 -0.70(-3.20%)
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.