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

Resverlogix Corp (TSX: RVX )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2008 12.45 12.45 12.00 12.29 18,390 -0.16(-1.29%)
Apr 29, 2008 12.79 12.79 12.10 12.45 32,355 +0.03(+0.24%)
Apr 28, 2008 12.49 12.50 12.20 12.42 14,200 +0.17(+1.39%)
Apr 25, 2008 11.51 12.40 11.50 12.25 40,875 +0.65(+5.60%)
Apr 24, 2008 12.35 12.35 11.58 11.60 68,758 -0.70(-5.69%)
Apr 23, 2008 12.61 12.84 12.21 12.30 39,651 -0.38(-3.00%)
Apr 22, 2008 13.40 13.43 12.60 12.68 102,713 -0.62(-4.66%)
Apr 21, 2008 13.49 13.49 13.25 13.30 32,953 -0.13(-0.97%)
Apr 18, 2008 13.65 13.65 13.30 13.43 25,554 -0.20(-1.47%)
Apr 17, 2008 13.70 13.73 13.49 13.63 14,998 -0.04(-0.29%)
Apr 16, 2008 13.49 13.75 13.15 13.67 26,061 +0.56(+4.27%)
Apr 15, 2008 13.51 13.51 13.02 13.11 33,325 -0.14(-1.06%)
Apr 14, 2008 13.95 13.95 13.25 13.25 39,635 -0.38(-2.79%)
Apr 11, 2008 13.93 14.00 13.63 13.63 40,950 -0.19(-1.37%)
Apr 10, 2008 14.14 14.14 13.80 13.82 15,528 -0.15(-1.07%)
Apr 09, 2008 14.33 14.33 13.75 13.97 34,140 -0.18(-1.27%)
Apr 08, 2008 14.55 14.55 13.96 14.15 30,627 -0.49(-3.35%)
Apr 07, 2008 15.08 15.08 14.45 14.64 58,782 +0.21(+1.46%)
Apr 04, 2008 14.00 14.85 13.70 14.43 92,545 +0.46(+3.29%)
Apr 03, 2008 14.00 14.06 13.66 13.97 39,653 -0.04(-0.29%)
Apr 02, 2008 14.40 14.55 13.76 14.01 42,437 -0.44(-3.04%)
Apr 01, 2008 14.26 14.50 14.10 14.45 24,660 +0.15(+1.05%)
Mar 31, 2008 15.00 15.00 13.95 14.30 30,423 -0.54(-3.64%)
Mar 28, 2008 14.66 14.95 14.38 14.84 45,704 -0.06(-0.40%)
Mar 27, 2008 15.10 15.20 14.74 14.90 37,054 -0.17(-1.13%)
Mar 26, 2008 15.24 15.50 14.64 15.07 66,495 +0.05(+0.33%)
Mar 25, 2008 14.01 15.03 14.00 15.02 71,409 +1.02(+7.29%)
Mar 24, 2008 13.50 14.00 13.46 14.00 47,153 +0.42(+3.09%)
Mar 21, 2008 13.46 13.98 13.35 13.58 26,042 +0.00(+0.00%)
Mar 20, 2008 13.46 13.98 13.35 13.58 26,042 -0.07(-0.51%)
Mar 19, 2008 14.25 14.25 13.50 13.65 41,914 -0.59(-4.14%)
Mar 18, 2008 14.25 14.25 13.98 14.24 30,649 +0.24(+1.71%)
Mar 17, 2008 14.00 14.20 13.70 14.00 94,084 -0.25(-1.75%)
Mar 14, 2008 13.77 14.25 13.42 14.25 38,333 +0.76(+5.63%)
Mar 13, 2008 13.25 13.52 13.01 13.49 31,650 +0.19(+1.43%)
Mar 12, 2008 13.65 13.65 13.10 13.30 18,449 -0.01(-0.08%)
Mar 11, 2008 13.82 13.82 13.30 13.31 28,890 -0.04(-0.30%)
Mar 10, 2008 13.00 13.58 12.85 13.35 56,546 +0.40(+3.09%)
Mar 07, 2008 12.95 13.00 12.60 12.95 54,435 +0.18(+1.41%)
Mar 06, 2008 13.25 13.25 12.49 12.77 80,809 -0.23(-1.77%)
Mar 05, 2008 13.11 13.35 13.00 13.00 33,875 -0.20(-1.52%)
Mar 04, 2008 13.60 13.60 13.00 13.20 44,096 -0.39(-2.87%)
Mar 03, 2008 13.95 14.24 13.32 13.59 57,967 -0.41(-2.93%)
Feb 29, 2008 14.26 14.95 13.70 14.00 86,162 -0.42(-2.91%)
Feb 28, 2008 14.06 14.64 14.06 14.42 42,250 +0.08(+0.56%)
Feb 27, 2008 14.75 15.00 14.21 14.34 103,774 -0.50(-3.37%)
Feb 26, 2008 15.45 15.48 14.51 14.84 127,926 -0.56(-3.64%)
Feb 25, 2008 15.45 15.50 15.22 15.40 93,568 +0.23(+1.52%)
Feb 22, 2008 15.08 15.40 15.08 15.17 125,928 +0.28(+1.88%)
Feb 21, 2008 14.92 15.03 14.60 14.89 97,296 +0.16(+1.09%)
Feb 20, 2008 14.03 14.75 14.00 14.73 103,831 +0.44(+3.08%)
Feb 19, 2008 13.77 14.50 13.77 14.29 135,311 +0.56(+4.08%)
Feb 18, 2008 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Feb 15, 2008 13.52 14.30 13.40 13.73 166,560 +0.65(+4.97%)
Feb 14, 2008 12.42 13.28 12.42 13.08 37,659 +0.57(+4.56%)
Feb 13, 2008 13.20 13.20 12.31 12.51 55,318 -0.50(-3.84%)
Feb 12, 2008 13.54 13.56 12.80 13.01 30,266 -0.45(-3.34%)
Feb 11, 2008 13.80 13.80 13.37 13.46 28,809 -0.29(-2.11%)
Feb 08, 2008 13.47 13.78 13.14 13.75 57,195 +0.45(+3.38%)
Feb 07, 2008 12.93 13.35 12.86 13.30 33,480 +0.40(+3.10%)
Feb 06, 2008 12.98 13.25 12.58 12.90 69,050 +0.30(+2.38%)
Feb 05, 2008 12.31 12.97 12.06 12.60 34,278 +0.17(+1.37%)
Feb 04, 2008 12.15 12.47 11.85 12.43 45,419 +0.36(+2.98%)
Feb 01, 2008 12.02 12.14 11.51 12.07 95,166 +0.02(+0.17%)
Jan 31, 2008 11.99 12.05 11.80 12.05 49,110 +0.05(+0.42%)
Jan 30, 2008 12.00 12.10 11.75 12.00 68,281 +0.05(+0.42%)
Jan 29, 2008 12.17 12.59 11.75 11.95 60,000 -0.26(-2.13%)
Jan 28, 2008 12.39 12.40 11.69 12.21 44,452 -0.27(-2.16%)
Jan 25, 2008 12.07 12.48 12.06 12.48 40,352 +0.09(+0.73%)
Jan 24, 2008 12.15 12.40 11.70 12.39 28,554 +0.69(+5.90%)
Jan 23, 2008 12.00 12.00 11.60 11.70 53,524 -0.35(-2.90%)
Jan 22, 2008 11.20 12.85 11.13 12.05 97,818 +0.83(+7.40%)
Jan 21, 2008 12.30 12.33 11.21 11.22 79,615 -1.63(-12.68%)
Jan 18, 2008 12.90 13.03 12.05 12.85 74,235 -0.08(-0.62%)
Jan 17, 2008 13.22 13.49 12.75 12.93 65,337 -0.32(-2.42%)
Jan 16, 2008 13.89 13.89 13.17 13.25 47,965 -0.49(-3.57%)
Jan 15, 2008 13.44 14.78 13.40 13.74 120,105 +0.41(+3.08%)
Jan 14, 2008 12.66 13.74 12.35 13.33 177,896 +1.18(+9.71%)
Jan 11, 2008 12.04 12.20 11.45 12.15 124,583 -0.06(-0.49%)
Jan 10, 2008 12.15 12.40 11.95 12.21 15,865 -0.19(-1.53%)
Jan 09, 2008 12.47 12.48 12.00 12.40 35,051 +0.20(+1.64%)
Jan 08, 2008 11.78 12.60 11.77 12.20 67,893 +0.21(+1.75%)
Jan 07, 2008 12.84 12.90 11.80 11.99 96,153 -0.36(-2.91%)
Jan 04, 2008 12.95 12.95 12.12 12.35 141,033 -0.65(-5.00%)
Jan 03, 2008 13.55 13.69 12.55 13.00 108,010 -0.50(-3.70%)
Jan 02, 2008 14.56 14.68 13.06 13.50 149,631 -1.10(-7.53%)
Jan 01, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 31, 2007 15.40 15.40 14.60 14.60 65,511 -0.85(-5.50%)
Dec 28, 2007 15.50 15.50 15.25 15.45 19,902 +0.03(+0.19%)
Dec 27, 2007 15.84 15.84 15.30 15.42 39,582 -0.18(-1.15%)
Dec 26, 2007 15.44 15.75 15.60 15.60 49,497 +0.00(+0.00%)
Dec 24, 2007 15.44 15.75 15.60 15.60 49,497 +0.30(+1.96%)
Dec 21, 2007 15.00 16.00 15.00 15.30 212,818 +0.40(+2.68%)
Dec 20, 2007 14.60 14.94 14.53 14.90 91,421 +0.26(+1.78%)
Dec 19, 2007 14.89 14.89 14.45 14.64 62,833 -0.25(-1.68%)
Dec 18, 2007 14.50 15.42 14.50 14.89 144,344 +0.54(+3.76%)
Dec 17, 2007 14.19 14.50 13.75 14.35 146,749 +0.35(+2.50%)
Dec 14, 2007 13.70 14.00 13.50 14.00 105,528 +0.36(+2.64%)
Dec 13, 2007 13.40 13.65 13.35 13.64 87,739 +0.36(+2.71%)
Dec 12, 2007 13.60 13.62 13.00 13.28 50,939 -0.32(-2.35%)
Dec 11, 2007 13.61 13.75 13.51 13.60 35,030 +0.00(+0.00%)
Dec 10, 2007 13.85 14.30 13.40 13.60 85,832 -0.13(-0.95%)
Dec 07, 2007 13.60 13.80 13.46 13.73 25,104 +0.18(+1.33%)
Dec 06, 2007 13.85 13.85 13.40 13.55 29,399 -0.30(-2.17%)
Dec 05, 2007 13.64 14.25 13.60 13.85 98,475 +0.50(+3.75%)
Dec 04, 2007 13.40 13.59 12.95 13.35 25,322 -0.18(-1.33%)
Dec 03, 2007 13.69 13.69 12.70 13.53 43,915 -0.01(-0.07%)
Nov 30, 2007 13.68 13.98 13.05 13.54 90,183 -0.14(-1.02%)
Nov 29, 2007 13.52 13.78 13.49 13.68 57,768 -0.01(-0.07%)
Nov 28, 2007 13.80 13.80 13.50 13.69 39,199 -0.01(-0.07%)
Nov 27, 2007 12.80 13.70 12.80 13.70 84,743 +0.86(+6.70%)
Nov 26, 2007 13.20 13.20 12.59 12.84 18,091 -0.21(-1.61%)
Nov 23, 2007 13.00 13.29 12.80 13.05 34,061 +0.43(+3.41%)
Nov 21, 2007 13.03 13.03 12.32 12.62 55,294 -0.08(-0.63%)
Nov 20, 2007 12.25 13.40 12.22 12.70 54,340 +0.51(+4.18%)
Nov 19, 2007 14.00 14.00 12.03 12.19 101,055 -1.44(-10.56%)
Nov 16, 2007 13.52 14.09 13.52 13.63 186,446 +0.30(+2.25%)
Nov 15, 2007 12.15 13.45 12.07 13.33 105,098 +1.14(+9.35%)
Nov 14, 2007 12.45 12.45 11.60 12.19 48,771 +0.30(+2.52%)
Nov 13, 2007 11.40 12.47 11.16 11.89 41,815 +0.45(+3.93%)
Nov 12, 2007 11.34 11.84 11.15 11.44 45,053 +0.10(+0.88%)
Nov 09, 2007 11.39 11.39 10.60 11.34 67,500 +0.14(+1.25%)
Nov 08, 2007 11.15 11.92 10.51 11.20 130,577 +0.02(+0.18%)
Nov 07, 2007 12.30 12.45 11.15 11.18 133,560 -1.29(-10.34%)
Nov 06, 2007 13.85 13.85 11.52 12.47 211,435 -1.41(-10.16%)
Nov 05, 2007 14.29 14.29 13.65 13.88 48,157 -0.14(-1.00%)
Nov 02, 2007 14.29 14.30 13.54 14.02 82,344 +0.17(+1.23%)
Nov 01, 2007 14.35 14.35 13.51 13.85 120,072 -0.50(-3.48%)
Oct 31, 2007 14.70 15.44 13.64 14.35 404,033 +0.33(+2.35%)
Oct 30, 2007 13.00 14.25 13.00 14.02 366,252 +1.50(+11.98%)
Oct 29, 2007 12.19 12.82 11.81 12.52 195,209 +0.47(+3.90%)
Oct 26, 2007 11.74 12.07 11.04 12.05 216,079 +0.80(+7.11%)
Oct 25, 2007 10.65 12.15 10.53 11.25 340,180 +0.83(+7.97%)
Oct 24, 2007 10.44 10.55 10.18 10.42 89,900 +0.27(+2.66%)
Oct 23, 2007 9.800 10.26 9.660 10.15 127,561 +0.50(+5.18%)
Oct 19, 2007 9.690 10.22 9.340 9.650 116,341 -0.05(-0.52%)
Oct 18, 2007 9.990 10.00 9.600 9.700 47,223 -0.29(-2.90%)
Oct 17, 2007 10.12 10.21 9.870 9.990 226,007 -0.21(-2.06%)
Oct 16, 2007 9.940 10.49 9.800 10.20 61,303 +0.26(+2.62%)
Oct 15, 2007 9.910 10.02 9.770 9.940 39,200 +0.06(+0.61%)
Oct 12, 2007 10.00 10.16 9.710 9.880 55,430 -0.20(-1.98%)
Oct 11, 2007 10.62 10.62 10.06 10.08 126,825 -0.30(-2.89%)
Oct 10, 2007 10.73 10.73 10.30 10.38 41,850 -0.17(-1.61%)
Oct 09, 2007 10.73 10.80 10.11 10.55 98,913 +0.05(+0.48%)
Oct 08, 2007 9.980 10.75 9.980 10.50 190,495 +0.00(+0.00%)
Oct 05, 2007 9.980 10.75 9.980 10.50 190,495 +0.65(+6.60%)
Oct 04, 2007 9.750 10.15 9.660 9.850 84,070 +0.15(+1.55%)
Oct 03, 2007 9.440 10.25 9.200 9.700 160,615 +0.26(+2.75%)
Oct 02, 2007 9.090 9.500 9.010 9.440 75,375 +0.42(+4.66%)
Oct 01, 2007 9.150 9.150 8.850 9.020 47,975 +0.16(+1.81%)
Sep 28, 2007 8.690 9.050 8.680 8.860 55,125 +0.17(+1.96%)
Sep 27, 2007 8.470 8.750 8.350 8.690 25,773 +0.29(+3.45%)
Sep 26, 2007 8.380 8.500 8.090 8.400 81,255 +0.21(+2.56%)
Sep 25, 2007 8.620 8.620 8.190 8.190 37,223 -0.38(-4.43%)
Sep 24, 2007 8.600 8.750 8.150 8.570 51,388 -0.01(-0.12%)
Sep 21, 2007 8.900 9.000 8.500 8.580 48,322 -0.21(-2.39%)
Sep 20, 2007 8.900 8.960 8.560 8.790 22,840 +0.01(+0.11%)
Sep 19, 2007 8.750 8.990 8.550 8.780 50,884 +0.13(+1.50%)
Sep 18, 2007 9.130 9.130 8.600 8.650 73,925 -0.49(-5.36%)
Sep 17, 2007 9.500 9.500 9.000 9.140 67,225 -0.16(-1.72%)
Sep 14, 2007 9.270 9.530 9.200 9.300 37,215 +0.05(+0.54%)
Sep 13, 2007 9.100 9.680 8.860 9.250 119,060 +0.20(+2.21%)
Sep 12, 2007 9.290 9.290 8.900 9.050 33,993 -0.20(-2.16%)
Sep 11, 2007 9.250 9.350 9.050 9.250 40,702 +0.17(+1.87%)
Sep 10, 2007 9.250 9.450 8.850 9.080 53,688 -0.12(-1.30%)
Sep 07, 2007 9.160 9.500 8.900 9.200 104,999 -0.02(-0.22%)
Sep 06, 2007 9.200 9.450 9.200 9.220 90,185 -0.06(-0.65%)
Sep 05, 2007 9.650 9.650 9.260 9.280 57,670 -0.24(-2.52%)
Sep 04, 2007 11.79 11.79 8.450 9.520 572,633 -2.33(-19.66%)
Aug 31, 2007 11.40 12.45 11.28 11.85 208,026 +0.61(+5.43%)
Aug 30, 2007 10.90 11.25 10.62 11.24 92,675 +0.34(+3.12%)
Aug 29, 2007 11.19 11.25 10.60 10.90 101,944 +0.15(+1.40%)
Aug 28, 2007 11.00 11.00 10.31 10.75 102,265 -0.25(-2.27%)
Aug 27, 2007 10.80 11.49 10.75 11.00 96,892 +0.25(+2.33%)
Aug 24, 2007 9.950 10.86 9.700 10.75 162,514 +1.26(+13.28%)
Aug 23, 2007 9.000 9.770 9.000 9.490 92,312 +0.59(+6.63%)
Aug 22, 2007 8.650 9.070 8.610 8.900 128,149 +0.16(+1.83%)
Aug 21, 2007 9.080 9.080 8.500 8.740 61,674 +0.19(+2.22%)
Aug 20, 2007 8.190 9.230 8.120 8.550 163,250 +0.42(+5.17%)
Aug 17, 2007 8.100 8.230 7.850 8.130 84,784 +0.30(+3.83%)
Aug 16, 2007 7.690 7.860 7.400 7.830 116,675 +0.13(+1.69%)
Aug 15, 2007 8.000 8.100 7.260 7.700 82,850 -0.53(-6.44%)
Aug 14, 2007 8.240 8.360 7.970 8.230 55,146 -0.05(-0.60%)
Aug 13, 2007 9.390 9.390 8.070 8.280 78,939 -0.62(-6.97%)
Aug 10, 2007 7.380 8.900 7.240 8.900 220,016 +1.55(+21.09%)
Aug 09, 2007 8.000 8.070 7.010 7.350 295,298 -0.85(-10.37%)
Aug 08, 2007 9.200 9.200 8.100 8.200 180,773 -0.80(-8.89%)
Aug 07, 2007 9.260 9.260 8.600 9.000 61,711 -0.10(-1.10%)
Aug 06, 2007 9.100 9.400 8.530 9.100 193,675 +0.00(+0.00%)
Aug 03, 2007 9.100 9.400 8.530 9.100 193,675 -0.30(-3.19%)
Aug 02, 2007 9.450 9.900 8.800 9.400 189,883 +0.25(+2.73%)
Aug 01, 2007 10.50 10.67 8.750 9.150 214,069 -1.00(-9.85%)
Jul 31, 2007 10.05 11.37 9.990 10.15 349,976 +0.20(+2.01%)
Jul 30, 2007 11.30 11.30 9.880 9.950 126,698 -1.50(-13.10%)
Jul 27, 2007 11.65 11.65 11.00 11.45 56,658 -0.45(-3.78%)
Jul 26, 2007 13.00 13.00 10.83 11.90 97,657 -0.61(-4.88%)
Jul 25, 2007 13.25 13.50 12.51 12.51 3,200 -0.96(-7.13%)
Jul 24, 2007 13.28 13.47 13.47 13.47 600 -0.03(-0.22%)
Jul 23, 2007 14.00 14.00 13.32 13.50 19,631 -0.32(-2.32%)
Jul 20, 2007 13.92 13.98 13.27 13.82 40,315 -0.10(-0.72%)
Jul 19, 2007 13.99 14.50 13.90 13.92 26,437 +0.11(+0.80%)
Jul 18, 2007 14.58 14.58 13.75 13.81 64,653 -0.72(-4.96%)
Jul 17, 2007 14.78 14.87 14.52 14.53 34,067 -0.46(-3.07%)
Jul 16, 2007 15.20 15.30 14.78 14.99 23,095 -0.21(-1.38%)
Jul 13, 2007 15.25 15.25 14.95 15.20 28,593 -0.14(-0.91%)
Jul 12, 2007 14.84 15.43 14.84 15.34 38,293 +0.58(+3.93%)
Jul 11, 2007 15.39 15.39 14.51 14.76 65,687 -0.52(-3.40%)
Jul 10, 2007 15.47 15.61 15.25 15.28 20,128 -0.10(-0.65%)
Jul 09, 2007 15.75 15.89 15.30 15.38 24,749 -0.37(-2.35%)
Jul 06, 2007 16.00 16.08 15.40 15.75 41,043 +0.07(+0.45%)
Jul 05, 2007 15.16 15.75 14.95 15.68 37,461 +0.58(+3.84%)
Jul 03, 2007 15.85 16.00 15.10 15.10 19,060 -0.75(-4.73%)
Jul 02, 2007 15.75 16.07 15.60 15.85 32,840 +0.00(+0.00%)
Jun 29, 2007 15.75 16.07 15.60 15.85 32,840 -0.02(-0.13%)
Jun 28, 2007 16.00 16.00 15.75 15.87 24,651 -0.09(-0.56%)
Jun 27, 2007 15.60 16.03 15.60 15.96 61,797 +0.23(+1.46%)
Jun 26, 2007 16.00 16.00 15.60 15.73 57,750 +0.08(+0.51%)
Jun 25, 2007 15.75 16.11 15.65 15.65 25,800 -0.31(-1.94%)
Jun 22, 2007 16.05 16.38 15.50 15.96 28,593 +0.01(+0.06%)
Jun 21, 2007 15.80 16.19 15.62 15.95 40,200 +0.27(+1.72%)
Jun 20, 2007 16.18 16.18 15.31 15.68 41,605 -0.22(-1.38%)
Jun 19, 2007 16.70 16.70 15.65 15.90 48,978 -0.33(-2.03%)
Jun 18, 2007 15.10 16.50 15.10 16.23 68,364 +1.10(+7.27%)
Jun 15, 2007 15.49 15.51 14.66 15.13 60,664 -0.12(-0.79%)
Jun 14, 2007 15.65 16.00 14.30 15.25 187,118 -0.43(-2.74%)
Jun 13, 2007 16.83 16.83 15.36 15.68 90,407 -0.73(-4.45%)
Jun 12, 2007 17.40 17.69 15.85 16.41 134,364 -1.29(-7.29%)
Jun 11, 2007 18.00 18.26 17.15 17.70 59,665 -0.10(-0.56%)
Jun 08, 2007 17.50 17.98 17.17 17.80 114,980 +0.60(+3.49%)
Jun 07, 2007 18.00 18.00 16.50 17.20 129,535 -0.56(-3.15%)
Jun 06, 2007 18.20 18.29 17.65 17.76 143,960 -0.56(-3.06%)
Jun 05, 2007 20.94 20.94 17.70 18.32 339,232 -2.62(-12.51%)
Jun 04, 2007 22.50 22.88 19.89 20.94 99,664 -0.90(-4.12%)
Jun 01, 2007 21.00 22.50 20.46 21.84 100,677 +0.95(+4.55%)
May 31, 2007 19.25 21.15 19.19 20.89 70,644 +1.82(+9.54%)
May 30, 2007 18.78 19.30 18.50 19.07 58,549 +0.72(+3.92%)
May 29, 2007 18.35 18.60 18.10 18.35 31,969 +0.00(+0.00%)
May 25, 2007 17.71 18.44 17.70 18.35 23,648 +0.35(+1.94%)
May 24, 2007 18.01 18.70 17.60 18.00 32,223 +0.00(+0.00%)
May 23, 2007 18.07 18.07 17.50 18.00 75,823 +0.48(+2.74%)
May 22, 2007 17.41 17.80 17.20 17.52 66,667 +0.32(+1.86%)
May 21, 2007 17.99 18.45 17.18 17.20 118,362 +0.00(+0.00%)
May 18, 2007 17.99 18.45 17.18 17.20 118,362 -0.21(-1.21%)
May 17, 2007 16.99 17.85 16.99 17.41 81,979 +0.82(+4.94%)
May 16, 2007 16.50 17.34 15.75 16.59 100,070 +0.09(+0.55%)
May 15, 2007 18.87 18.87 16.50 16.50 109,880 -1.91(-10.37%)
May 14, 2007 18.15 19.34 18.15 18.41 206,643 +1.16(+6.72%)
May 11, 2007 16.10 18.24 15.98 17.25 416,960 +1.38(+8.70%)
May 10, 2007 14.60 16.00 14.20 15.87 164,885 +1.26(+8.62%)
May 09, 2007 14.65 14.95 13.72 14.61 111,800 -0.06(-0.41%)
May 08, 2007 15.18 15.48 14.65 14.67 122,970 -0.35(-2.33%)
May 07, 2007 15.35 15.54 14.75 15.02 63,795 -0.37(-2.40%)
May 04, 2007 15.75 15.75 15.18 15.39 35,291 -0.18(-1.16%)
May 03, 2007 15.50 15.99 15.50 15.57 17,814 -0.18(-1.14%)
May 02, 2007 15.34 15.75 14.75 15.75 33,020 +0.43(+2.81%)
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.