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

Lynas Corp (OP: LYSCF )

4.440 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 2024 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 2.310 2.320 2.270 2.290 1,249,973 -0.08(-3.38%)
Apr 28, 2011 2.340 2.390 2.330 2.370 1,155,975 -0.08(-3.27%)
Apr 27, 2011 2.440 2.480 2.390 2.450 2,176,816 -0.10(-3.92%)
Apr 26, 2011 2.520 2.550 2.510 2.550 1,884,754 +0.02(+0.79%)
Apr 25, 2011 2.570 2.580 2.510 2.530 2,575,446 -0.02(-0.78%)
Apr 21, 2011 2.600 2.610 2.550 2.550 777,637 -0.03(-1.16%)
Apr 20, 2011 2.550 2.620 2.550 2.580 1,249,647 +0.21(+8.86%)
Apr 19, 2011 2.380 2.400 2.350 2.370 2,392,595 -0.15(-5.95%)
Apr 18, 2011 2.560 2.560 2.450 2.520 2,672,988 -0.12(-4.55%)
Apr 15, 2011 2.680 2.680 2.630 2.640 1,272,073 -0.07(-2.58%)
Apr 14, 2011 2.680 2.710 2.630 2.710 992,139 +0.02(+0.74%)
Apr 13, 2011 2.650 2.690 2.640 2.690 1,249,072 +0.04(+1.51%)
Apr 12, 2011 2.700 2.768 2.590 2.650 2,393,322 -0.13(-4.68%)
Apr 11, 2011 2.740 2.840 2.740 2.780 2,808,344 +0.12(+4.51%)
Apr 08, 2011 2.660 2.690 2.640 2.660 1,607,754 +0.07(+2.70%)
Apr 07, 2011 2.500 2.600 2.490 2.590 1,362,589 +0.10(+4.02%)
Apr 06, 2011 2.510 2.520 2.490 2.490 1,955,292 -0.09(-3.49%)
Apr 05, 2011 2.590 2.590 2.560 2.580 1,722,496 +0.05(+1.98%)
Apr 04, 2011 2.450 2.530 2.450 2.530 3,379,955 +0.17(+7.20%)
Apr 01, 2011 2.320 2.380 2.310 2.360 1,335,546 +0.05(+2.16%)
Mar 31, 2011 2.300 2.320 2.280 2.310 1,293,355 +0.09(+4.05%)
Mar 30, 2011 2.190 2.230 2.190 2.220 1,902,155 -0.06(-2.63%)
Mar 29, 2011 2.170 2.280 2.160 2.280 1,837,296 +0.09(+4.11%)
Mar 28, 2011 2.180 2.200 2.170 2.190 758,658 +0.04(+1.86%)
Mar 25, 2011 2.170 2.170 2.140 2.150 1,012,431 -0.02(-0.92%)
Mar 24, 2011 2.160 2.190 2.110 2.170 1,631,430 +0.09(+4.33%)
Mar 23, 2011 2.100 2.100 2.060 2.080 765,447 +0.00(+0.00%)
Mar 22, 2011 2.020 2.090 2.000 2.080 1,423,243 +0.09(+4.52%)
Mar 21, 2011 2.000 2.010 1.990 1.990 1,078,812 +0.07(+3.65%)
Mar 18, 2011 1.890 1.920 1.880 1.920 866,542 +0.05(+2.67%)
Mar 17, 2011 1.860 1.870 1.810 1.870 828,947 +0.13(+7.47%)
Mar 16, 2011 1.860 1.880 1.730 1.740 3,039,259 +0.05(+2.96%)
Mar 15, 2011 1.660 1.700 1.570 1.690 6,097,711 -0.24(-12.44%)
Mar 14, 2011 1.900 1.930 1.820 1.930 1,544,994 -0.07(-3.50%)
Mar 11, 2011 1.960 2.010 1.930 2.000 895,532 +0.00(+0.00%)
Mar 10, 2011 2.010 2.010 1.950 2.000 1,574,194 -0.11(-5.21%)
Mar 09, 2011 2.120 2.120 2.100 2.110 589,278 -0.04(-1.86%)
Mar 08, 2011 2.120 2.150 2.090 2.150 809,879 +0.01(+0.47%)
Mar 07, 2011 2.180 2.190 2.110 2.140 1,443,864 -0.09(-4.04%)
Mar 04, 2011 2.220 2.240 2.210 2.230 1,404,493 -0.11(-4.70%)
Mar 03, 2011 2.310 2.350 2.280 2.340 1,867,475 +0.06(+2.63%)
Mar 02, 2011 2.180 2.290 2.180 2.280 2,153,451 +0.19(+9.09%)
Mar 01, 2011 2.120 2.130 2.080 2.090 1,660,684 +0.11(+5.56%)
Feb 28, 2011 2.000 2.000 1.970 1.980 768,229 +0.04(+2.06%)
Feb 25, 2011 1.910 1.940 1.890 1.940 539,714 +0.11(+6.01%)
Feb 24, 2011 1.870 1.880 1.820 1.830 502,448 -0.04(-2.14%)
Feb 23, 2011 1.840 1.890 1.840 1.870 725,072 +0.07(+3.89%)
Feb 22, 2011 1.870 1.880 1.790 1.800 1,995,317 -0.10(-5.26%)
Feb 18, 2011 1.950 1.970 1.900 1.900 820,333 -0.07(-3.55%)
Feb 17, 2011 1.990 1.990 1.950 1.970 595,337 +0.04(+2.07%)
Feb 16, 2011 1.950 1.950 1.900 1.930 895,401 -0.03(-1.53%)
Feb 15, 2011 1.980 2.000 1.950 1.960 1,103,951 -0.03(-1.51%)
Feb 14, 2011 1.960 1.990 1.950 1.990 1,180,010 +0.05(+2.58%)
Feb 11, 2011 1.910 1.940 1.900 1.940 604,744 +0.03(+1.57%)
Feb 10, 2011 1.930 1.930 1.900 1.910 814,276 -0.02(-1.04%)
Feb 09, 2011 1.910 1.940 1.880 1.930 1,593,574 +0.05(+2.66%)
Feb 08, 2011 1.870 1.880 1.850 1.880 2,693,234 -0.01(-0.53%)
Feb 07, 2011 1.880 1.920 1.860 1.890 1,547,317 +0.06(+3.28%)
Feb 04, 2011 1.820 1.840 1.790 1.830 1,176,249 +0.00(+0.00%)
Feb 03, 2011 1.790 1.840 1.760 1.830 2,471,873 +0.05(+2.81%)
Feb 02, 2011 1.780 1.800 1.750 1.780 4,598,620 -0.19(-9.64%)
Feb 01, 2011 1.890 1.970 1.880 1.970 1,454,732 +0.19(+10.67%)
Jan 31, 2011 1.780 1.800 1.750 1.780 1,590,034 -0.04(-2.20%)
Jan 28, 2011 1.880 1.880 1.790 1.820 2,554,654 -0.13(-6.67%)
Jan 27, 2011 1.950 1.988 1.930 1.950 713,604 -0.04(-2.01%)
Jan 26, 2011 1.960 1.990 1.960 1.990 684,998 +0.06(+3.11%)
Jan 25, 2011 1.970 1.980 1.910 1.930 909,549 -0.08(-3.98%)
Jan 24, 2011 1.950 2.010 1.930 2.010 1,115,729 +0.06(+3.08%)
Jan 21, 2011 2.000 2.020 1.950 1.950 930,653 -0.07(-3.47%)
Jan 20, 2011 1.990 2.025 1.930 2.020 1,878,798 +0.02(+1.00%)
Jan 19, 2011 2.030 2.060 1.980 2.000 2,426,538 +0.08(+4.17%)
Jan 18, 2011 1.960 1.960 1.910 1.920 2,999,321 -0.06(-3.03%)
Jan 14, 2011 2.040 2.050 1.980 1.980 2,656,178 -0.08(-3.88%)
Jan 13, 2011 2.110 2.130 2.040 2.060 2,060,536 -0.02(-0.96%)
Jan 12, 2011 2.050 2.110 2.050 2.080 1,161,973 +0.08(+4.00%)
Jan 11, 2011 2.020 2.050 1.990 2.000 3,748,989 -0.12(-5.66%)
Jan 10, 2011 2.050 2.140 2.020 2.120 2,538,817 +0.23(+12.17%)
Jan 07, 2011 1.860 1.910 1.810 1.890 3,166,783 -0.05(-2.58%)
Jan 06, 2011 2.090 2.090 1.910 1.940 4,908,847 -0.21(-9.77%)
Jan 05, 2011 2.140 2.180 2.070 2.150 3,105,488 -0.13(-5.70%)
Jan 04, 2011 2.390 2.390 2.240 2.280 4,795,870 +0.01(+0.44%)
Jan 03, 2011 2.260 2.300 2.220 2.270 5,521,577 +0.11(+5.09%)
Dec 31, 2010 2.150 2.170 2.020 2.160 3,122,960 +0.04(+1.89%)
Dec 30, 2010 2.160 2.190 2.080 2.120 7,367,278 +0.12(+6.00%)
Dec 29, 2010 1.900 2.060 1.000 2.000 6,503,976 +0.27(+15.61%)
Dec 28, 2010 1.740 1.820 1.730 1.730 4,202,326 +0.03(+1.76%)
Dec 27, 2010 1.670 1.720 1.650 1.700 1,071,891 +0.03(+1.80%)
Dec 23, 2010 1.660 1.670 1.640 1.670 744,099 -0.02(-1.18%)
Dec 22, 2010 1.670 1.700 1.660 1.690 2,511,845 +0.04(+2.42%)
Dec 21, 2010 1.590 1.660 1.590 1.650 1,629,422 +0.07(+4.43%)
Dec 20, 2010 1.580 1.600 1.560 1.580 551,469 +0.09(+6.04%)
Dec 17, 2010 1.470 1.500 1.460 1.490 748,103 +0.02(+1.36%)
Dec 16, 2010 1.490 1.500 1.470 1.470 463,794 -0.03(-2.00%)
Dec 15, 2010 1.480 1.520 1.470 1.500 564,960 +0.00(+0.00%)
Dec 14, 2010 1.520 1.520 1.480 1.500 600,467 -0.07(-4.46%)
Dec 13, 2010 1.505 1.590 1.480 1.570 1,387,319 +0.10(+6.80%)
Dec 10, 2010 1.470 1.500 1.460 1.470 271,580 -0.02(-1.34%)
Dec 09, 2010 1.460 1.500 1.460 1.490 186,902 +0.03(+2.05%)
Dec 08, 2010 1.500 1.510 1.460 1.460 443,797 -0.07(-4.58%)
Dec 07, 2010 1.510 1.570 1.500 1.530 439,379 -0.01(-0.65%)
Dec 06, 2010 1.505 1.570 1.500 1.540 986,287 -0.04(-2.53%)
Dec 03, 2010 1.600 1.600 1.560 1.580 322,076 -0.03(-1.86%)
Dec 02, 2010 1.620 1.630 1.600 1.610 398,093 -0.04(-2.42%)
Dec 01, 2010 1.590 1.650 1.590 1.650 764,205 +0.11(+7.14%)
Nov 30, 2010 1.500 1.540 1.480 1.540 464,479 -0.01(-0.65%)
Nov 29, 2010 1.560 1.560 1.520 1.550 736,165 -0.03(-1.90%)
Nov 26, 2010 1.560 1.590 1.560 1.580 1,043,036 +0.02(+1.28%)
Nov 24, 2010 1.480 1.560 1.560 1.560 1,368,480 +0.21(+15.56%)
Nov 23, 2010 1.370 1.370 1.320 1.350 738,708 -0.10(-6.90%)
Nov 22, 2010 1.430 1.450 1.400 1.450 551,699 +0.05(+3.57%)
Nov 19, 2010 1.400 1.400 1.350 1.400 287,131 +0.00(+0.00%)
Nov 18, 2010 1.370 1.410 1.370 1.400 597,519 +0.06(+4.48%)
Nov 17, 2010 1.330 1.370 1.300 1.340 558,092 +0.08(+6.35%)
Nov 16, 2010 1.310 1.350 1.240 1.260 1,022,053 -0.10(-7.35%)
Nov 15, 2010 1.370 1.410 1.360 1.360 443,810 +0.02(+1.49%)
Nov 12, 2010 1.410 1.446 1.340 1.340 963,666 -0.12(-8.22%)
Nov 11, 2010 1.430 1.470 1.430 1.460 613,178 +0.07(+5.04%)
Nov 10, 2010 1.380 1.400 1.330 1.390 1,072,739 +0.11(+8.59%)
Nov 09, 2010 1.290 1.330 1.260 1.280 2,363,373 +0.11(+9.40%)
Nov 08, 2010 1.250 1.250 1.150 1.170 3,344,080 -0.13(-10.00%)
Nov 05, 2010 1.320 1.451 1.280 1.300 2,247,764 -0.13(-9.09%)
Nov 04, 2010 1.450 1.460 1.420 1.430 1,068,766 -0.06(-4.03%)
Nov 03, 2010 1.450 1.500 1.450 1.490 534,603 +0.05(+3.47%)
Nov 02, 2010 1.430 1.450 1.400 1.440 1,038,386 +0.05(+3.60%)
Nov 01, 2010 1.460 1.480 1.380 1.390 1,631,167 -0.07(-4.79%)
Oct 29, 2010 1.450 1.480 1.410 1.460 1,175,061 -0.03(-2.01%)
Oct 28, 2010 1.560 1.610 1.450 1.490 5,138,508 +0.02(+1.36%)
Oct 27, 2010 1.420 1.520 1.360 1.470 4,916,694 -0.20(-11.98%)
Oct 25, 2010 1.680 1.680 1.630 1.670 1,099,351 +0.03(+1.83%)
Oct 22, 2010 1.660 1.660 1.610 1.640 1,608,498 -0.06(-3.53%)
Oct 21, 2010 1.750 1.750 1.690 1.700 2,128,738 -0.02(-1.16%)
Oct 20, 2010 1.720 1.770 1.700 1.720 2,956,762 -0.02(-1.15%)
Oct 19, 2010 1.725 1.780 1.700 1.740 2,753,950 +0.05(+2.96%)
Oct 18, 2010 1.665 1.700 1.640 1.690 2,030,668 +0.01(+0.60%)
Oct 15, 2010 1.710 1.720 1.660 1.680 1,182,229 -0.07(-4.00%)
Oct 14, 2010 1.740 1.770 1.720 1.750 1,843,693 +0.14(+8.70%)
Oct 13, 2010 1.605 1.640 1.600 1.610 2,149,549 +0.02(+1.26%)
Oct 12, 2010 1.560 1.590 1.540 1.590 1,149,597 +0.00(+0.00%)
Oct 11, 2010 1.565 1.600 1.560 1.590 1,017,027 +0.09(+6.00%)
Oct 08, 2010 1.475 1.500 1.460 1.500 650,576 +0.04(+2.74%)
Oct 07, 2010 1.530 1.530 1.460 1.460 1,020,944 -0.03(-2.01%)
Oct 06, 2010 1.480 1.500 1.460 1.490 1,408,664 +0.09(+6.43%)
Oct 05, 2010 1.380 1.400 1.350 1.400 852,168 +0.11(+8.53%)
Oct 04, 2010 1.290 1.290 1.260 1.290 1,553,752 -0.06(-4.44%)
Oct 01, 2010 1.330 1.350 1.320 1.350 611,901 +0.02(+1.50%)
Sep 30, 2010 1.340 1.340 1.310 1.330 706,473 +0.01(+0.76%)
Sep 29, 2010 1.340 1.340 1.300 1.320 632,998 +0.02(+1.54%)
Sep 28, 2010 1.310 1.320 1.270 1.300 736,148 -0.05(-3.70%)
Sep 27, 2010 1.300 1.360 1.300 1.350 1,525,789 +0.08(+6.30%)
Sep 24, 2010 1.255 1.290 1.250 1.270 1,004,103 +0.06(+4.96%)
Sep 23, 2010 1.170 1.220 1.160 1.210 913,721 +0.08(+7.08%)
Sep 22, 2010 1.170 1.170 1.120 1.130 615,064 -0.03(-2.59%)
Sep 21, 2010 1.170 1.170 1.130 1.160 1,005,490 -0.11(-8.66%)
Sep 20, 2010 1.280 1.290 1.250 1.270 558,829 -0.01(-0.78%)
Sep 17, 2010 1.300 1.310 1.270 1.280 290,517 -0.03(-2.29%)
Sep 15, 2010 1.325 1.330 1.260 1.310 343,494 +0.05(+3.97%)
Sep 14, 2010 1.270 1.290 1.240 1.260 601,941 -0.04(-3.08%)
Sep 13, 2010 1.250 1.300 1.230 1.300 1,003,289 +0.17(+15.04%)
Sep 10, 2010 1.170 1.170 1.130 1.130 413,035 -0.01(-0.88%)
Sep 09, 2010 1.150 1.170 1.130 1.140 564,658 +0.01(+0.88%)
Sep 08, 2010 1.135 1.150 1.120 1.130 912,757 +0.03(+2.73%)
Sep 07, 2010 1.080 1.110 1.070 1.100 1,364,805 +0.10(+10.00%)
Sep 03, 2010 0.9850 1.000 0.9700 1.000 632,023 +0.04(+4.17%)
Sep 02, 2010 0.9500 0.9600 0.9400 0.9600 443,339 +0.01(+1.05%)
Sep 01, 2010 0.9150 0.9586 0.9150 0.9500 248,536 +0.06(+6.74%)
Aug 31, 2010 0.8800 0.8900 0.8600 0.8900 331,880 -0.02(-2.20%)
Aug 30, 2010 0.9175 0.9500 0.9089 0.9100 337,796 +0.03(+3.41%)
Aug 27, 2010 0.8500 0.8800 0.8450 0.8800 572,560 +0.09(+11.39%)
Aug 26, 2010 0.8000 0.8050 0.7700 0.7900 648,043 +0.00(+0.00%)
Aug 25, 2010 0.7750 0.7950 0.7600 0.7900 677,019 -0.03(-4.24%)
Aug 24, 2010 0.8600 0.8700 0.8100 0.8250 711,971 -0.08(-8.33%)
Aug 23, 2010 0.8800 0.9100 0.8800 0.9000 333,973 +0.03(+2.86%)
Aug 20, 2010 0.9000 0.9000 0.8750 0.8750 218,653 -0.03(-2.78%)
Aug 19, 2010 0.9100 0.9200 0.8800 0.9000 497,165 -0.02(-2.17%)
Aug 18, 2010 0.9600 0.9600 0.9080 0.9200 486,754 +0.01(+1.10%)
Aug 17, 2010 0.8700 0.9100 0.8700 0.9100 380,943 +0.08(+9.64%)
Aug 16, 2010 0.8300 0.8350 0.8010 0.8300 329,132 +0.01(+0.61%)
Aug 13, 2010 0.8100 0.8450 0.8000 0.8250 355,612 +0.07(+9.27%)
Aug 12, 2010 0.7450 0.7550 0.7250 0.7550 177,465 -0.01(-0.79%)
Aug 11, 2010 0.8050 0.8050 0.7600 0.7610 615,252 -0.04(-5.47%)
Aug 10, 2010 0.8200 0.8200 0.7950 0.8050 553,166 -0.06(-6.94%)
Aug 09, 2010 0.8600 0.8700 0.8550 0.8650 1,484,015 +0.09(+11.76%)
Aug 06, 2010 0.7600 0.7900 0.7600 0.7740 584,335 +0.01(+1.84%)
Aug 05, 2010 0.7600 0.7700 0.7500 0.7600 605,915 +0.01(+1.33%)
Aug 04, 2010 0.7500 0.7600 0.7450 0.7500 265,498 +0.01(+1.35%)
Aug 03, 2010 0.7571 0.7571 0.7300 0.7400 335,288 -0.01(-1.33%)
Aug 02, 2010 0.7100 0.7500 0.7100 0.7500 602,496 +0.06(+8.70%)
Jul 30, 2010 0.6950 0.7000 0.6700 0.6900 346,965 -0.01(-1.43%)
Jul 29, 2010 0.6820 0.7100 0.6820 0.7000 356,039 +0.02(+3.70%)
Jul 28, 2010 0.6550 0.6900 0.6550 0.6750 366,461 -0.02(-3.57%)
Jul 27, 2010 0.7250 0.7300 0.7000 0.7000 1,124,554 -0.02(-2.78%)
Jul 26, 2010 0.6900 0.7250 0.6850 0.7200 628,148 +0.09(+14.29%)
Jul 23, 2010 0.6450 0.6500 0.6300 0.6300 237,028 +0.00(+0.00%)
Jul 22, 2010 0.6300 0.6300 0.6100 0.6300 327,426 +0.03(+5.00%)
Jul 21, 2010 0.5900 0.6100 0.5850 0.6000 578,256 +0.02(+3.45%)
Jul 20, 2010 0.5700 0.5900 0.5700 0.5800 92,967 +0.01(+0.87%)
Jul 19, 2010 0.5800 0.5800 0.5541 0.5750 407,860 -0.01(-0.86%)
Jul 16, 2010 0.5900 0.6000 0.5750 0.5800 179,522 -0.03(-4.13%)
Jul 15, 2010 0.6100 0.6200 0.5900 0.6050 274,126 -0.02(-2.42%)
Jul 14, 2010 0.5950 0.6200 0.5950 0.6200 779,879 +0.06(+10.71%)
Jul 13, 2010 0.5500 0.5650 0.5450 0.5600 866,093 +0.02(+2.75%)
Jul 12, 2010 0.5350 0.5500 0.5300 0.5450 282,991 +0.04(+6.86%)
Jul 09, 2010 0.5010 0.5200 0.5010 0.5100 1,068,673 +0.03(+6.25%)
Jul 08, 2010 0.4650 0.4900 0.4650 0.4800 156,850 +0.01(+1.05%)
Jul 07, 2010 0.4700 0.4750 0.4500 0.4750 138,250 +0.01(+1.06%)
Jul 06, 2010 0.4900 0.4900 0.4650 0.4700 243,800 +0.00(+0.00%)
Jul 02, 2010 0.4600 0.4750 0.4600 0.4700 136,750 +0.01(+3.30%)
Jul 01, 2010 0.4650 0.4650 0.4500 0.4550 107,726 -0.01(-3.19%)
Jun 30, 2010 0.4700 0.4800 0.4610 0.4700 266,082 -0.01(-2.08%)
Jun 29, 2010 0.5000 0.5000 0.4700 0.4800 118,600 -0.04(-6.80%)
Jun 25, 2010 0.5000 0.5200 0.5000 0.5150 289,804 +0.05(+11.96%)
Jun 24, 2010 0.4790 0.4800 0.4600 0.4600 294,911 -0.01(-3.16%)
Jun 23, 2010 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Jun 22, 2010 0.4800 0.4950 0.4800 0.4900 230,919 -0.01(-1.01%)
Jun 21, 2010 0.5000 0.5000 0.4900 0.4950 114,904 +0.00(+0.00%)
Jun 18, 2010 0.4800 0.4950 0.4800 0.4950 76,600 +0.02(+3.13%)
Jun 17, 2010 0.4775 0.4850 0.4700 0.4800 434,648 +0.02(+4.35%)
Jun 16, 2010 0.4450 0.4650 0.4450 0.4600 448,047 +0.01(+2.22%)
Jun 15, 2010 0.4400 0.4500 0.4300 0.4500 202,262 +0.02(+4.65%)
Jun 14, 2010 0.4200 0.4400 0.4200 0.4300 71,500 +0.01(+2.38%)
Jun 11, 2010 0.4400 0.4400 0.4150 0.4200 91,088 -0.01(-2.33%)
Jun 10, 2010 0.4200 0.4300 0.4050 0.4300 216,999 +0.02(+6.17%)
Jun 09, 2010 0.3950 0.4050 0.3950 0.4050 172,600 +0.02(+3.85%)
Jun 08, 2010 0.3800 0.4000 0.3800 0.3900 101,100 +0.00(+0.00%)
Jun 07, 2010 0.3950 0.3950 0.3729 0.3900 158,600 -0.02(-4.88%)
Jun 04, 2010 0.4300 0.4300 0.4000 0.4100 56,500 -0.03(-6.82%)
Jun 03, 2010 0.4375 0.4400 0.4200 0.4400 205,525 +0.02(+4.76%)
Jun 02, 2010 0.4200 0.4200 0.3950 0.4200 149,463 +0.01(+3.70%)
Jun 01, 2010 0.4000 0.4400 0.4000 0.4050 165,742 -0.02(-5.81%)
May 28, 2010 0.4300 0.4350 0.4100 0.4300 69,665 +0.00(+0.00%)
May 27, 2010 0.4200 0.4350 0.4200 0.4300 131,491 +0.01(+1.18%)
May 26, 2010 0.4300 0.4300 0.4100 0.4250 150,150 +0.02(+3.66%)
May 25, 2010 0.3900 0.4150 0.3900 0.4100 479,631 -0.01(-2.38%)
May 24, 2010 0.4100 0.4300 0.4000 0.4200 176,603 +0.01(+3.70%)
May 21, 2010 0.3902 0.4100 0.3800 0.4050 294,638 +0.01(+3.79%)
May 20, 2010 0.3950 0.4000 0.3900 0.3902 674,830 -0.02(-4.83%)
May 19, 2010 0.4200 0.4250 0.4000 0.4100 370,975 -0.02(-4.65%)
May 18, 2010 0.4350 0.4400 0.4200 0.4300 111,997 -0.02(-4.44%)
May 17, 2010 0.4550 0.4550 0.4400 0.4500 67,950 -0.01(-1.10%)
May 14, 2010 0.4600 0.4700 0.4500 0.4550 240,020 -0.01(-3.19%)
May 13, 2010 0.4700 0.4800 0.4700 0.4700 106,810 +0.00(+0.00%)
May 12, 2010 0.4500 0.4800 0.4500 0.4700 169,131 +0.02(+4.44%)
May 11, 2010 0.4500 0.4500 0.4400 0.4500 197,673 -0.02(-3.23%)
May 10, 2010 0.4750 0.4800 0.4650 0.4650 231,004 +0.03(+6.90%)
May 07, 2010 0.4300 0.4350 0.4200 0.4350 436,142 -0.01(-1.14%)
May 06, 2010 0.4600 0.4600 0.4300 0.4400 530,815 +0.00(+0.00%)
May 05, 2010 0.4350 0.4500 0.4100 0.4400 606,041 -0.03(-6.38%)
May 04, 2010 0.4850 0.4850 0.4600 0.4700 212,675 -0.02(-4.08%)
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.