Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

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 4.500 4.590 4.440 4.530 4,223,813 +0.05(+1.12%)
Apr 29, 2010 4.340 4.510 4.340 4.480 4,233,081 +0.12(+2.75%)
Apr 28, 2010 4.360 4.430 4.300 4.360 4,758,487 +0.01(+0.23%)
Apr 27, 2010 4.220 4.390 4.150 4.350 3,870,429 +0.04(+0.93%)
Apr 26, 2010 4.330 4.380 4.260 4.310 2,009,865 -0.02(-0.46%)
Apr 23, 2010 4.220 4.330 4.140 4.330 2,559,037 +0.15(+3.59%)
Apr 22, 2010 3.950 4.210 3.870 4.180 3,314,455 +0.23(+5.82%)
Apr 21, 2010 3.990 4.010 3.915 3.950 2,513,811 +0.00(+0.00%)
Apr 20, 2010 4.000 4.080 3.910 3.950 200 +0.03(+0.77%)
Apr 19, 2010 3.910 3.995 3.850 3.920 3,341,664 +0.00(+0.00%)
Apr 16, 2010 4.060 4.100 3.870 3.920 3,514,205 -0.16(-3.92%)
Apr 15, 2010 4.090 4.165 4.060 4.080 1,688,078 -0.05(-1.21%)
Apr 14, 2010 4.090 4.160 4.050 4.130 2,537,540 +0.07(+1.72%)
Apr 13, 2010 4.050 4.060 3.910 4.060 3,585,367 -0.02(-0.49%)
Apr 12, 2010 4.180 4.220 4.010 4.080 2,462,221 -0.07(-1.69%)
Apr 09, 2010 4.140 4.270 4.120 4.150 4,506,205 +0.02(+0.48%)
Apr 08, 2010 4.160 4.175 4.080 4.130 2,503,227 -0.02(-0.48%)
Apr 07, 2010 4.080 4.190 4.050 4.150 3,111,296 +0.11(+2.72%)
Apr 06, 2010 3.960 4.100 3.950 4.040 6,310,724 +0.08(+2.02%)
Apr 05, 2010 3.920 3.990 3.920 3.960 1,356,274 +0.04(+1.02%)
Apr 01, 2010 3.910 3.920 3.920 3.920 1,922,200 +0.05(+1.29%)
Mar 31, 2010 3.840 3.870 3.760 3.870 2,253,616 +0.08(+2.11%)
Mar 30, 2010 3.830 3.830 3.690 3.790 1,617,051 -0.04(-1.04%)
Mar 29, 2010 3.760 3.850 3.730 3.830 2,122,162 +0.13(+3.51%)
Mar 26, 2010 3.580 3.750 3.530 3.700 3,741,721 +0.14(+3.93%)
Mar 25, 2010 3.710 3.770 3.560 3.560 2,519,133 -0.14(-3.78%)
Mar 24, 2010 3.740 3.750 3.630 3.700 3,410,913 -0.09(-2.37%)
Mar 23, 2010 3.700 3.860 3.650 3.790 3,513,328 +0.06(+1.61%)
Mar 22, 2010 3.500 3.743 3.500 3.730 4,139,037 +0.21(+5.97%)
Mar 19, 2010 3.620 3.640 3.520 3.520 2,790,804 -0.11(-3.03%)
Mar 18, 2010 3.630 3.680 3.530 3.630 2,191,475 -0.02(-0.55%)
Mar 17, 2010 3.700 3.750 3.610 3.650 2,936,337 -0.02(-0.54%)
Mar 16, 2010 3.740 3.750 3.630 3.670 1,602,872 +0.02(+0.55%)
Mar 15, 2010 3.680 3.710 3.640 3.650 2,908,099 -0.10(-2.67%)
Mar 12, 2010 3.450 3.770 3.440 3.750 8,428,974 +0.31(+9.01%)
Mar 11, 2010 3.390 3.440 3.350 3.440 3,302,491 +0.01(+0.29%)
Mar 10, 2010 3.460 3.520 3.350 3.430 3,000,551 +0.01(+0.29%)
Mar 09, 2010 3.360 3.460 3.360 3.420 1,692,245 -0.03(-0.87%)
Mar 08, 2010 3.480 3.490 3.370 3.450 2,370,301 +0.02(+0.58%)
Mar 05, 2010 3.360 3.490 3.360 3.430 1,994,361 +0.05(+1.48%)
Mar 04, 2010 3.420 3.420 3.290 3.380 2,215,230 +0.03(+0.90%)
Mar 03, 2010 3.330 3.380 3.250 3.350 2,524,730 +0.07(+2.13%)
Mar 02, 2010 3.250 3.350 3.230 3.280 2,695,856 +0.06(+1.86%)
Mar 01, 2010 3.130 3.230 3.115 3.220 2,505,506 +0.08(+2.55%)
Feb 26, 2010 3.090 3.150 2.950 3.140 2,869,216 +0.11(+3.63%)
Feb 25, 2010 2.810 3.080 2.760 3.030 4,093,502 +0.23(+8.21%)
Feb 24, 2010 2.860 2.900 2.760 2.800 3,237,432 -0.11(-3.78%)
Feb 23, 2010 2.990 3.000 2.840 2.910 2,577,565 -0.11(-3.64%)
Feb 22, 2010 3.090 3.100 3.000 3.020 2,352,742 -0.04(-1.31%)
Feb 19, 2010 3.150 3.160 3.040 3.060 2,374,644 -0.12(-3.77%)
Feb 18, 2010 3.140 3.220 3.140 3.180 1,552,202 +0.01(+0.32%)
Feb 17, 2010 3.160 3.190 3.100 3.170 2,173,718 +0.01(+0.32%)
Feb 16, 2010 3.210 3.230 3.160 3.160 2,294,873 +0.06(+1.94%)
Feb 12, 2010 3.040 3.100 3.100 3.100 1,915,300 -0.05(-1.59%)
Feb 11, 2010 3.030 3.170 3.000 3.150 2,539,515 +0.12(+3.96%)
Feb 10, 2010 3.010 3.050 2.910 3.030 2,027,511 -0.01(-0.33%)
Feb 09, 2010 2.990 3.050 2.900 3.040 3,274,121 +0.15(+5.19%)
Feb 08, 2010 2.920 3.020 2.860 2.890 3,371,185 -0.04(-1.37%)
Feb 05, 2010 2.700 2.930 2.590 2.930 6,727,150 +0.21(+7.72%)
Feb 04, 2010 2.860 2.870 2.710 2.720 4,334,146 -0.25(-8.42%)
Feb 03, 2010 3.030 3.040 2.950 2.970 1,668,824 -0.04(-1.33%)
Feb 02, 2010 3.080 3.080 2.950 3.010 3,257,699 +0.04(+1.35%)
Feb 01, 2010 2.795 3.030 2.795 2.970 3,868,679 +0.21(+7.61%)
Jan 29, 2010 2.780 2.870 2.720 2.760 3,194,658 -0.06(-2.13%)
Jan 28, 2010 2.920 2.940 2.760 2.820 4,205,503 -0.05(-1.74%)
Jan 27, 2010 2.880 2.950 2.770 2.870 4,615,619 -0.02(-0.69%)
Jan 26, 2010 2.750 2.970 2.750 2.890 2,951,828 +0.02(+0.70%)
Jan 25, 2010 2.900 2.980 2.860 2.870 2,575,062 -0.01(-0.35%)
Jan 22, 2010 2.910 3.020 2.850 2.880 6,654,331 -0.07(-2.37%)
Jan 21, 2010 3.070 3.100 2.890 2.950 7,819,313 -0.12(-3.91%)
Jan 20, 2010 3.210 3.210 3.030 3.070 4,134,264 -0.17(-5.25%)
Jan 19, 2010 3.360 3.390 3.210 3.240 6,981,216 -0.16(-4.71%)
Jan 15, 2010 3.410 3.400 3.400 3.400 3,323,200 -0.04(-1.16%)
Jan 14, 2010 3.470 3.470 3.375 3.440 2,505,484 -0.01(-0.29%)
Jan 13, 2010 3.400 3.450 3.300 3.450 3,122,222 +0.09(+2.68%)
Jan 12, 2010 3.520 3.520 3.340 3.360 3,171,505 -0.19(-5.35%)
Jan 11, 2010 3.560 3.600 3.500 3.550 2,961,681 +0.08(+2.31%)
Jan 08, 2010 3.450 3.500 3.360 3.470 2,598,500 +0.02(+0.58%)
Jan 07, 2010 3.520 3.550 3.410 3.450 3,793,885 -0.10(-2.82%)
Jan 06, 2010 3.410 3.595 3.400 3.550 7,189,391 +0.19(+5.65%)
Jan 05, 2010 3.320 3.420 3.255 3.360 4,803,481 +0.06(+1.82%)
Jan 04, 2010 3.210 3.300 3.210 3.300 3,249,538 +0.18(+5.77%)
Dec 31, 2009 3.140 3.120 3.120 3.120 1,986,400 +0.04(+1.30%)
Dec 30, 2009 3.110 3.160 3.050 3.080 2,952,236 -0.10(-3.14%)
Dec 29, 2009 3.290 3.290 3.140 3.180 1,901,135 -0.06(-1.85%)
Dec 28, 2009 3.310 3.320 3.180 3.240 2,130,373 -0.01(-0.31%)
Dec 24, 2009 3.280 3.300 3.200 3.250 1,431,221 +0.01(+0.31%)
Dec 23, 2009 3.200 3.300 3.160 3.240 2,566,593 +0.07(+2.21%)
Dec 22, 2009 3.100 3.200 3.030 3.170 3,275,050 +0.07(+2.26%)
Dec 21, 2009 3.210 3.240 3.010 3.100 6,024,869 +0.02(+0.65%)
Dec 18, 2009 3.140 3.250 3.080 3.080 6,465,273 -0.04(-1.28%)
Dec 17, 2009 3.250 3.250 3.110 3.120 4,866,182 -0.27(-7.96%)
Dec 16, 2009 3.430 3.430 3.300 3.390 5,602,879 +0.04(+1.19%)
Dec 15, 2009 3.430 3.490 3.350 3.350 4,540,111 -0.11(-3.18%)
Dec 14, 2009 3.440 3.480 3.410 3.460 5,772,090 -0.06(-1.70%)
Dec 11, 2009 3.530 3.610 3.450 3.520 2,876,323 -0.04(-1.12%)
Dec 10, 2009 3.610 3.650 3.490 3.560 5,462,645 -0.02(-0.56%)
Dec 09, 2009 3.450 3.580 3.420 3.580 4,790,556 +0.19(+5.60%)
Dec 08, 2009 3.500 3.550 3.350 3.390 6,961,492 -0.19(-5.31%)
Dec 07, 2009 3.600 3.670 3.490 3.580 5,620,458 -0.13(-3.50%)
Dec 04, 2009 3.750 3.760 3.590 3.710 13,722,683 -0.48(-11.46%)
Dec 03, 2009 4.130 4.290 4.100 4.190 5,298,464 -0.04(-0.95%)
Dec 02, 2009 4.290 4.390 4.110 4.230 8,105,714 +0.03(+0.71%)
Dec 01, 2009 3.990 4.300 3.960 4.200 9,569,433 +0.34(+8.81%)
Nov 30, 2009 3.650 3.860 3.650 3.860 5,938,570 +0.12(+3.21%)
Nov 27, 2009 3.470 3.750 3.430 3.740 4,162,434 +0.05(+1.36%)
Nov 25, 2009 3.650 3.730 3.570 3.690 4,308,030 +0.14(+3.94%)
Nov 24, 2009 3.610 3.610 3.510 3.550 2,724,240 +0.01(+0.28%)
Nov 23, 2009 3.590 3.630 3.490 3.540 3,849,835 +0.08(+2.31%)
Nov 20, 2009 3.470 3.550 3.400 3.460 4,077,895 -0.11(-3.08%)
Nov 19, 2009 3.480 3.580 3.310 3.570 7,371,209 +0.04(+1.13%)
Nov 18, 2009 3.700 3.800 3.530 3.530 5,776,292 -0.12(-3.29%)
Nov 17, 2009 3.550 3.680 3.460 3.650 3,175,403 +0.01(+0.27%)
Nov 16, 2009 3.500 3.660 3.500 3.640 5,061,692 +0.19(+5.51%)
Nov 13, 2009 3.440 3.520 3.370 3.450 2,896,416 +0.04(+1.17%)
Nov 12, 2009 3.410 3.540 3.320 3.410 5,841,556 -0.07(-2.01%)
Nov 11, 2009 3.610 3.680 3.450 3.480 7,044,364 -0.05(-1.42%)
Nov 10, 2009 3.690 3.720 3.380 3.530 8,064,788 -0.22(-5.87%)
Nov 09, 2009 3.850 3.910 3.700 3.750 4,888,869 +0.06(+1.63%)
Nov 06, 2009 3.630 3.870 3.600 3.690 3,496,862 +0.14(+3.94%)
Nov 05, 2009 3.750 3.750 3.550 3.550 2,847,924 -0.29(-7.55%)
Nov 04, 2009 3.750 3.840 3.680 3.840 6,640,316 +0.17(+4.63%)
Nov 03, 2009 3.240 3.680 3.180 3.670 5,107,815 +0.40(+12.23%)
Nov 02, 2009 3.150 3.310 3.110 3.270 4,280,342 +0.20(+6.51%)
Oct 30, 2009 3.200 3.200 2.960 3.070 3,188,303 -0.11(-3.46%)
Oct 29, 2009 3.170 3.350 3.130 3.180 3,202,614 +0.14(+4.61%)
Oct 28, 2009 3.220 3.290 3.000 3.040 3,791,357 -0.23(-7.03%)
Oct 27, 2009 3.350 3.400 3.210 3.270 2,453,598 -0.08(-2.39%)
Oct 26, 2009 3.620 3.680 3.310 3.350 3,759,713 -0.24(-6.69%)
Oct 23, 2009 3.590 3.610 3.550 3.590 2,608,654 +0.07(+1.99%)
Oct 22, 2009 3.510 3.650 3.480 3.520 4,805,050 -0.01(-0.28%)
Oct 21, 2009 3.450 3.800 3.450 3.530 5,778,032 +0.01(+0.28%)
Oct 20, 2009 3.525 3.570 3.510 3.520 2,970,019 -0.08(-2.22%)
Oct 19, 2009 3.440 3.610 3.400 3.600 2,056,748 +0.16(+4.65%)
Oct 16, 2009 3.310 3.580 3.310 3.440 2,196,915 +0.05(+1.47%)
Oct 15, 2009 3.450 3.480 3.380 3.390 2,614,861 -0.13(-3.69%)
Oct 14, 2009 3.510 3.570 3.440 3.520 4,251,042 -0.06(-1.68%)
Oct 13, 2009 3.600 3.610 3.430 3.580 3,024,555 +0.05(+1.42%)
Oct 12, 2009 3.630 3.670 3.510 3.530 2,380,067 -0.01(-0.28%)
Oct 09, 2009 3.520 3.620 3.500 3.540 1,784,089 -0.06(-1.67%)
Oct 08, 2009 3.570 3.640 3.480 3.600 4,057,249 +0.14(+4.05%)
Oct 07, 2009 3.540 3.630 3.430 3.460 3,337,425 -0.06(-1.70%)
Oct 06, 2009 3.520 3.700 3.430 3.520 6,853,018 +0.25(+7.65%)
Oct 05, 2009 3.230 3.380 3.210 3.270 2,312,997 +0.03(+0.93%)
Oct 02, 2009 3.040 3.280 3.020 3.240 2,508,392 +0.09(+2.86%)
Oct 01, 2009 3.360 3.360 3.040 3.150 3,112,353 -0.22(-6.53%)
Sep 30, 2009 3.450 3.500 3.330 3.370 2,934,211 +0.03(+0.90%)
Sep 29, 2009 3.130 3.400 3.130 3.340 2,697,632 +0.07(+2.14%)
Sep 28, 2009 3.110 3.280 3.060 3.270 3,703,476 +0.16(+5.14%)
Sep 25, 2009 2.940 3.160 2.930 3.110 3,384,624 +0.03(+0.97%)
Sep 24, 2009 3.180 3.200 2.930 3.080 4,525,575 -0.10(-3.14%)
Sep 23, 2009 3.180 3.290 3.140 3.180 3,245,759 -0.06(-1.85%)
Sep 22, 2009 3.300 3.350 3.220 3.240 2,692,056 +0.09(+2.86%)
Sep 21, 2009 3.120 3.200 3.010 3.150 3,734,940 -0.02(-0.63%)
Sep 18, 2009 3.340 3.390 3.170 3.170 6,676,709 -0.21(-6.21%)
Sep 17, 2009 3.470 3.530 3.210 3.380 5,335,859 -0.19(-5.32%)
Sep 16, 2009 3.670 3.710 3.550 3.570 4,658,412 +0.05(+1.42%)
Sep 15, 2009 3.340 3.570 3.300 3.520 5,882,767 +0.13(+3.83%)
Sep 14, 2009 3.290 3.390 3.220 3.390 2,912,555 +0.04(+1.19%)
Sep 11, 2009 3.290 3.463 3.230 3.350 5,015,222 +0.19(+6.01%)
Sep 10, 2009 2.970 3.230 2.970 3.160 3,563,520 +0.13(+4.29%)
Sep 09, 2009 3.150 3.150 2.940 3.030 3,065,997 -0.04(-1.30%)
Sep 08, 2009 3.270 3.370 3.070 3.070 4,850,916 -0.10(-3.15%)
Sep 04, 2009 3.110 3.200 3.040 3.170 3,526,279 +0.05(+1.60%)
Sep 03, 2009 2.930 3.180 2.880 3.120 8,175,191 +0.18(+6.12%)
Sep 02, 2009 2.570 2.940 2.570 2.940 7,379,048 +0.37(+14.40%)
Sep 01, 2009 2.560 2.640 2.510 2.570 2,763,883 -0.05(-1.91%)
Aug 31, 2009 2.590 2.630 2.530 2.620 1,878,896 +0.01(+0.38%)
Aug 28, 2009 2.570 2.660 2.570 2.610 1,850,447 +0.04(+1.56%)
Aug 27, 2009 2.500 2.590 2.430 2.570 1,663,615 +0.07(+2.80%)
Aug 26, 2009 2.520 2.520 2.400 2.500 1,447,592 +0.04(+1.63%)
Aug 25, 2009 2.530 2.530 2.390 2.460 1,839,986 +0.03(+1.23%)
Aug 24, 2009 2.510 2.590 2.400 2.430 1,965,758 -0.07(-2.80%)
Aug 21, 2009 2.480 2.590 2.460 2.500 2,558,247 +0.07(+2.88%)
Aug 20, 2009 2.410 2.500 2.380 2.430 1,569,010 +0.04(+1.67%)
Aug 19, 2009 2.330 2.430 2.270 2.390 1,791,190 +0.07(+3.02%)
Aug 18, 2009 2.380 2.430 2.290 2.320 2,173,941 +0.01(+0.37%)
Aug 17, 2009 2.400 2.410 2.270 2.312 3,480,778 -0.22(-8.64%)
Aug 14, 2009 2.690 2.690 2.490 2.530 2,014,709 -0.12(-4.53%)
Aug 13, 2009 2.610 2.670 2.570 2.650 3,343,859 +0.09(+3.52%)
Aug 12, 2009 2.300 2.560 2.300 2.560 3,636,840 +0.24(+10.34%)
Aug 11, 2009 2.500 2.550 2.320 2.320 3,707,040 -0.13(-5.31%)
Aug 10, 2009 2.490 2.490 2.380 2.450 2,082,579 -0.05(-2.00%)
Aug 07, 2009 2.590 2.610 2.480 2.500 1,930,860 -0.10(-3.85%)
Aug 06, 2009 2.630 2.640 2.530 2.600 1,522,237 -0.01(-0.38%)
Aug 05, 2009 2.530 2.650 2.440 2.610 2,651,962 +0.09(+3.57%)
Aug 04, 2009 2.560 2.630 2.490 2.520 2,914,238 +0.01(+0.32%)
Aug 03, 2009 2.520 2.580 2.480 2.512 2,671,588 +0.06(+2.53%)
Jul 31, 2009 2.310 2.460 2.240 2.450 3,467,261 +0.17(+7.46%)
Jul 30, 2009 2.180 2.285 2.165 2.280 1,500,094 +0.17(+8.05%)
Jul 29, 2009 2.190 2.190 2.090 2.110 1,571,358 -0.09(-4.09%)
Jul 28, 2009 2.220 2.282 2.120 2.200 2,281,645 -0.11(-4.76%)
Jul 27, 2009 2.280 2.350 2.220 2.310 2,067,169 +0.07(+3.12%)
Jul 24, 2009 2.210 2.290 2.200 2.240 1,986 +0.00(+0.00%)
Jul 23, 2009 2.310 2.380 2.220 2.240 2,528,203 -0.07(-3.03%)
Jul 22, 2009 2.240 2.340 2.240 2.310 1,252,017 -0.02(-0.86%)
Jul 21, 2009 2.280 2.330 2.250 2.330 2,353,356 +0.01(+0.43%)
Jul 20, 2009 2.330 2.370 2.260 2.320 2,693,307 +0.11(+4.98%)
Jul 17, 2009 2.180 2.290 2.130 2.210 2,622,383 +0.00(+0.00%)
Jul 16, 2009 2.160 2.230 2.100 2.210 1,918,256 +0.02(+0.91%)
Jul 15, 2009 2.030 2.230 2.020 2.190 6,042,403 +0.23(+11.73%)
Jul 14, 2009 1.970 1.990 1.940 1.960 1,045,091 +0.03(+1.55%)
Jul 13, 2009 1.802 1.930 1.802 1.930 1,579,032 +0.10(+5.46%)
Jul 10, 2009 1.780 1.860 1.750 1.830 1,816,066 +0.00(+0.00%)
Jul 09, 2009 1.860 1.980 1.810 1.830 2,600,951 -0.02(-1.08%)
Jul 08, 2009 1.890 1.930 1.750 1.850 3,583,057 -0.09(-4.64%)
Jul 07, 2009 1.950 1.970 1.900 1.940 1,156,839 -0.01(-0.51%)
Jul 06, 2009 1.980 2.010 1.860 1.950 3,806,780 -0.13(-6.25%)
Jul 02, 2009 2.050 2.110 2.020 2.080 1,070,854 -0.02(-0.95%)
Jul 01, 2009 2.110 2.150 2.070 2.100 1,536,582 +0.05(+2.44%)
Jun 30, 2009 2.090 2.170 1.990 2.050 2,326,139 -0.04(-1.91%)
Jun 29, 2009 2.090 2.130 2.020 2.090 2,494,898 +0.05(+2.45%)
Jun 26, 2009 2.000 2.050 1.930 2.040 2,158,095 +0.04(+2.00%)
Jun 25, 2009 1.890 2.000 1.880 2.000 2,630,144 +0.16(+8.70%)
Jun 24, 2009 1.810 1.850 1.770 1.840 3,606,071 +0.11(+6.36%)
Jun 23, 2009 1.640 1.780 1.550 1.730 3,898,346 +0.13(+8.12%)
Jun 22, 2009 1.750 1.770 1.600 1.600 3,869,166 -0.17(-9.60%)
Jun 19, 2009 1.810 1.890 1.770 1.770 5,964,174 -0.03(-1.67%)
Jun 18, 2009 2.020 2.020 1.790 1.800 5,857,955 -0.19(-9.55%)
Jun 17, 2009 1.880 2.000 1.860 1.990 2,192,536 +0.06(+3.11%)
Jun 16, 2009 1.920 1.980 1.900 1.930 2,073,380 +0.02(+1.05%)
Jun 15, 2009 1.850 1.940 1.830 1.910 2,509,830 +0.02(+1.06%)
Jun 12, 2009 1.920 1.979 1.880 1.890 2,421,585 -0.09(-4.55%)
Jun 11, 2009 1.970 2.090 1.960 1.980 2,569,343 -0.05(-2.46%)
Jun 10, 2009 2.080 2.090 1.980 2.030 1,643,496 +0.00(+0.00%)
Jun 09, 2009 2.040 2.070 1.990 2.030 1,628,344 +0.03(+1.50%)
Jun 08, 2009 1.970 2.020 1.930 2.000 2,896,888 -0.06(-2.91%)
Jun 05, 2009 2.100 2.151 2.000 2.060 2,737,884 -0.12(-5.50%)
Jun 04, 2009 2.170 2.190 2.070 2.180 2,784,235 +0.13(+6.34%)
Jun 03, 2009 2.150 2.260 2.010 2.050 3,422,319 -0.21(-9.29%)
Jun 02, 2009 2.290 2.360 2.260 2.260 3,213,412 -0.07(-3.00%)
Jun 01, 2009 2.290 2.390 2.210 2.330 4,032,142 +0.05(+2.19%)
May 29, 2009 2.340 2.370 2.270 2.280 4,032,942 +0.06(+2.70%)
May 28, 2009 2.090 2.220 2.090 2.220 3,142,350 +0.17(+8.29%)
May 27, 2009 2.050 2.130 2.010 2.050 2,444,842 -0.01(-0.49%)
May 26, 2009 2.000 2.110 1.930 2.060 2,031,645 -0.02(-0.96%)
May 22, 2009 2.060 2.140 2.060 2.080 2,441,723 +0.07(+3.48%)
May 21, 2009 2.020 2.040 1.850 2.010 4,036,516 -0.01(-0.50%)
May 20, 2009 1.990 2.100 1.940 2.020 4,133,094 +0.10(+5.21%)
May 19, 2009 1.840 1.961 1.790 1.920 2,883,839 +0.13(+7.26%)
May 18, 2009 1.850 1.850 1.750 1.790 1,197,451 -0.03(-1.65%)
May 15, 2009 1.740 1.840 1.710 1.820 2,361,215 +0.12(+7.05%)
May 14, 2009 1.670 1.790 1.620 1.700 2,162,302 -0.02(-1.16%)
May 13, 2009 1.930 1.950 1.720 1.720 2,952,507 -0.21(-10.88%)
May 12, 2009 1.780 1.930 1.750 1.930 4,836,210 +0.18(+10.29%)
May 11, 2009 1.680 1.750 1.610 1.750 3,093,684 +0.08(+4.79%)
May 08, 2009 1.590 1.680 1.560 1.670 2,938,017 +0.08(+5.03%)
May 07, 2009 1.510 1.600 1.460 1.590 3,388,098 +0.13(+8.90%)
May 06, 2009 1.440 1.510 1.430 1.460 2,081,965 +0.02(+1.39%)
May 05, 2009 1.450 1.490 1.390 1.440 1,606,373 +0.03(+2.13%)
May 04, 2009 1.430 1.440 1.390 1.410 2,286,994 +0.05(+3.68%)
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.