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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 9.300 9.650 9.280 9.590 270,063 +0.33(+3.56%)
Mar 30, 2010 9.310 9.380 9.180 9.260 166,202 +0.00(+0.00%)
Mar 29, 2010 9.170 9.370 9.090 9.260 241,491 +0.22(+2.43%)
Mar 26, 2010 8.800 9.090 8.770 9.040 177,497 +0.27(+3.08%)
Mar 25, 2010 9.160 9.170 8.750 8.770 241,671 -0.15(-1.68%)
Mar 24, 2010 9.060 9.150 8.900 8.920 99,424 -0.25(-2.73%)
Mar 23, 2010 8.900 9.210 8.830 9.170 215,715 +0.23(+2.57%)
Mar 22, 2010 8.840 8.950 8.600 8.940 306,773 -0.04(-0.45%)
Mar 19, 2010 9.270 9.280 8.941 8.980 296,473 -0.32(-3.44%)
Mar 18, 2010 9.470 9.470 9.270 9.300 227,877 -0.12(-1.27%)
Mar 17, 2010 9.290 9.550 9.290 9.420 170,355 +0.07(+0.75%)
Mar 16, 2010 9.430 9.430 9.290 9.350 356,905 +0.08(+0.86%)
Mar 15, 2010 9.260 9.320 9.240 9.270 257,290 -0.13(-1.38%)
Mar 12, 2010 9.570 9.650 9.371 9.400 191,862 -0.17(-1.78%)
Mar 11, 2010 9.580 9.600 9.520 9.570 199,932 -0.07(-0.73%)
Mar 10, 2010 9.740 9.850 9.580 9.640 262,309 -0.03(-0.31%)
Mar 09, 2010 9.730 9.750 9.650 9.670 186,950 -0.11(-1.12%)
Mar 08, 2010 10.00 10.00 9.670 9.780 266,154 -0.12(-1.21%)
Mar 05, 2010 9.670 9.940 9.490 9.900 313,942 +0.34(+3.56%)
Mar 04, 2010 9.850 9.909 9.350 9.560 688,919 -0.24(-2.45%)
Mar 03, 2010 9.900 9.950 9.790 9.800 414,357 +0.00(+0.00%)
Mar 02, 2010 9.750 9.950 9.700 9.800 320,460 +0.11(+1.14%)
Mar 01, 2010 9.380 9.800 9.380 9.690 398,911 +0.24(+2.54%)
Feb 26, 2010 9.200 9.500 9.128 9.450 289,576 +0.38(+4.19%)
Feb 25, 2010 8.830 9.160 8.750 9.070 280,105 +0.16(+1.80%)
Feb 24, 2010 8.850 9.190 8.830 8.910 111,413 +0.00(+0.00%)
Feb 23, 2010 9.160 9.200 8.820 8.910 233,421 -0.34(-3.67%)
Feb 22, 2010 9.460 9.580 9.240 9.250 178,315 -0.21(-2.22%)
Feb 19, 2010 9.220 9.560 9.220 9.460 180,467 +0.03(+0.32%)
Feb 18, 2010 9.180 9.490 9.180 9.430 340,532 +0.23(+2.50%)
Feb 17, 2010 9.150 9.250 9.050 9.200 314,729 +0.09(+1.04%)
Feb 16, 2010 9.000 9.150 8.810 9.105 461,071 +0.38(+4.30%)
Feb 12, 2010 8.530 8.730 8.730 8.730 183,500 -0.14(-1.58%)
Feb 11, 2010 8.610 8.890 8.510 8.870 299,799 +0.34(+4.00%)
Feb 10, 2010 8.500 8.660 8.412 8.529 167,149 -0.09(-1.06%)
Feb 09, 2010 8.410 8.670 8.330 8.620 402,683 +0.39(+4.74%)
Feb 08, 2010 8.350 8.500 8.210 8.230 215,336 -0.14(-1.67%)
Feb 05, 2010 8.050 8.440 7.800 8.370 425,873 +0.22(+2.70%)
Feb 04, 2010 8.210 8.300 8.010 8.150 412,918 -0.34(-4.00%)
Feb 03, 2010 8.340 8.615 8.340 8.490 280,148 -0.02(-0.24%)
Feb 02, 2010 8.460 8.550 8.290 8.510 217,761 +0.28(+3.40%)
Feb 01, 2010 7.700 8.360 7.700 8.230 392,815 +0.56(+7.30%)
Jan 29, 2010 7.930 8.050 7.530 7.670 585,635 -0.70(-8.36%)
Jan 28, 2010 8.420 8.420 8.000 8.370 281,912 +0.08(+0.97%)
Jan 27, 2010 8.160 8.330 8.160 8.290 219,789 +0.01(+0.12%)
Jan 26, 2010 8.190 8.310 8.070 8.280 315,579 -0.07(-0.84%)
Jan 25, 2010 8.430 8.430 8.060 8.350 295,953 -0.04(-0.48%)
Jan 22, 2010 8.500 8.750 8.310 8.390 466,438 -0.21(-2.44%)
Jan 21, 2010 8.870 8.870 8.450 8.600 499,217 -0.29(-3.26%)
Jan 20, 2010 9.000 9.060 8.580 8.890 568,913 -0.31(-3.37%)
Jan 19, 2010 9.040 9.300 9.000 9.200 174,376 +0.02(+0.22%)
Jan 15, 2010 9.350 9.180 9.180 9.180 307,600 -0.11(-1.18%)
Jan 14, 2010 9.285 9.390 9.240 9.290 122,915 -0.10(-1.06%)
Jan 13, 2010 9.100 9.440 8.960 9.390 338,437 +0.29(+3.19%)
Jan 12, 2010 9.310 9.360 9.010 9.100 307,326 -0.34(-3.60%)
Jan 11, 2010 9.410 9.600 9.410 9.440 454,565 +0.05(+0.53%)
Jan 08, 2010 9.230 9.450 9.010 9.390 263,860 +0.29(+3.19%)
Jan 07, 2010 9.240 9.250 8.930 9.100 317,194 -0.10(-1.09%)
Jan 06, 2010 8.850 9.250 8.740 9.200 843,467 +0.38(+4.31%)
Jan 05, 2010 8.600 8.850 8.550 8.820 475,484 +0.29(+3.40%)
Jan 04, 2010 8.400 8.590 8.310 8.530 219,694 +0.27(+3.27%)
Dec 31, 2009 8.250 8.260 8.260 8.260 129,700 -0.03(-0.36%)
Dec 30, 2009 8.120 8.299 8.100 8.290 147,865 +0.00(+0.06%)
Dec 29, 2009 8.600 8.610 8.250 8.285 152,170 -0.15(-1.84%)
Dec 28, 2009 8.520 8.600 8.410 8.440 132,439 -0.06(-0.71%)
Dec 24, 2009 8.410 8.500 8.350 8.500 139,797 +0.15(+1.80%)
Dec 23, 2009 8.160 8.390 8.040 8.350 278,189 +0.13(+1.58%)
Dec 22, 2009 8.150 8.310 8.080 8.220 231,350 +0.02(+0.25%)
Dec 21, 2009 8.100 8.250 8.060 8.200 198,603 +0.10(+1.23%)
Dec 18, 2009 7.860 8.100 7.711 8.100 207,135 +0.22(+2.79%)
Dec 17, 2009 7.900 7.900 7.600 7.880 289,655 -0.12(-1.50%)
Dec 16, 2009 8.080 8.270 7.940 8.000 261,219 -0.15(-1.84%)
Dec 15, 2009 8.140 8.250 8.070 8.150 179,870 -0.15(-1.81%)
Dec 14, 2009 8.328 8.350 8.240 8.300 176,269 +0.06(+0.74%)
Dec 11, 2009 8.350 8.460 8.120 8.239 258,239 -0.03(-0.37%)
Dec 10, 2009 8.390 8.520 8.200 8.270 394,739 -0.03(-0.36%)
Dec 09, 2009 7.900 8.350 7.800 8.300 514,587 +0.55(+7.10%)
Dec 08, 2009 7.900 8.100 7.750 7.750 338,619 -0.15(-1.90%)
Dec 07, 2009 7.860 8.060 7.580 7.900 416,418 -0.13(-1.62%)
Dec 04, 2009 8.200 8.230 7.833 8.030 468,299 -0.28(-3.37%)
Dec 03, 2009 8.740 8.740 8.290 8.310 645,329 -0.29(-3.37%)
Dec 02, 2009 7.910 8.610 7.850 8.600 1,492,856 +0.78(+9.97%)
Dec 01, 2009 7.670 7.820 7.540 7.820 557,310 +0.39(+5.25%)
Nov 30, 2009 7.500 7.530 7.350 7.430 306,197 +0.02(+0.27%)
Nov 27, 2009 7.410 7.730 7.260 7.410 347,155 -0.51(-6.44%)
Nov 25, 2009 7.530 7.930 7.520 7.920 1,015,876 +0.50(+6.74%)
Nov 24, 2009 7.430 7.430 7.250 7.420 154,216 +0.04(+0.54%)
Nov 23, 2009 7.400 7.560 7.370 7.380 390,485 +0.06(+0.82%)
Nov 20, 2009 7.180 7.320 7.130 7.320 223,656 -0.02(-0.27%)
Nov 19, 2009 7.300 7.340 7.000 7.340 255,029 +0.00(+0.00%)
Nov 18, 2009 7.300 7.430 7.280 7.340 206,626 +0.04(+0.55%)
Nov 17, 2009 7.220 7.310 7.140 7.300 187,487 +0.07(+0.97%)
Nov 16, 2009 7.100 7.360 7.100 7.230 279,207 +0.12(+1.69%)
Nov 13, 2009 7.050 7.200 6.990 7.110 148,322 +0.09(+1.28%)
Nov 12, 2009 7.070 7.270 6.990 7.020 194,129 -0.20(-2.77%)
Nov 11, 2009 7.380 7.500 7.220 7.220 273,162 -0.09(-1.23%)
Nov 10, 2009 7.290 7.350 7.130 7.310 141,079 -0.03(-0.41%)
Nov 09, 2009 7.370 7.400 7.240 7.340 285,556 +0.28(+3.97%)
Nov 06, 2009 7.000 7.160 6.860 7.060 149,956 +0.09(+1.29%)
Nov 05, 2009 6.870 7.100 6.870 6.970 202,225 +0.07(+1.01%)
Nov 04, 2009 7.130 7.340 6.900 6.900 345,904 -0.09(-1.29%)
Nov 03, 2009 6.450 6.990 6.450 6.990 227,567 +0.39(+5.91%)
Nov 02, 2009 6.520 6.830 6.450 6.600 202,557 +0.12(+1.85%)
Oct 30, 2009 6.640 6.730 6.390 6.480 298,864 -0.27(-4.00%)
Oct 29, 2009 6.350 6.960 6.350 6.750 309,627 +0.40(+6.30%)
Oct 28, 2009 6.770 6.870 6.340 6.350 450,942 -0.43(-6.34%)
Oct 27, 2009 6.840 7.020 6.780 6.780 256,764 -0.08(-1.17%)
Oct 26, 2009 7.220 7.400 6.860 6.860 448,113 -0.41(-5.64%)
Oct 23, 2009 7.290 7.340 7.245 7.270 235,537 +0.00(+0.00%)
Oct 22, 2009 7.420 7.420 7.260 7.270 224,889 -0.08(-1.09%)
Oct 21, 2009 7.400 7.690 7.280 7.350 280,270 +0.00(+0.00%)
Oct 20, 2009 7.160 7.350 7.150 7.350 287,537 -0.09(-1.21%)
Oct 19, 2009 7.590 7.600 7.380 7.440 192,596 -0.04(-0.53%)
Oct 16, 2009 7.420 7.530 7.280 7.480 198,112 +0.04(+0.54%)
Oct 15, 2009 7.450 7.530 7.340 7.440 211,242 -0.20(-2.62%)
Oct 14, 2009 7.600 7.740 7.570 7.640 177,452 +0.08(+1.06%)
Oct 13, 2009 7.750 7.830 7.550 7.560 273,994 -0.23(-2.95%)
Oct 12, 2009 7.850 7.950 7.660 7.790 164,408 +0.19(+2.50%)
Oct 09, 2009 7.560 7.720 7.490 7.600 195,564 -0.07(-0.91%)
Oct 08, 2009 7.470 7.740 7.440 7.670 449,646 +0.27(+3.65%)
Oct 07, 2009 7.520 7.540 7.300 7.400 221,842 +0.04(+0.54%)
Oct 06, 2009 7.310 7.662 7.310 7.360 466,785 +0.12(+1.66%)
Oct 05, 2009 6.850 7.250 6.850 7.240 263,617 +0.34(+4.93%)
Oct 02, 2009 6.810 7.138 6.500 6.900 394,502 -0.02(-0.29%)
Oct 01, 2009 7.350 7.480 6.900 6.920 316,726 -0.46(-6.23%)
Sep 30, 2009 7.340 7.450 7.200 7.380 205,641 +0.11(+1.51%)
Sep 29, 2009 7.250 7.350 7.170 7.270 164,019 +0.04(+0.55%)
Sep 28, 2009 7.240 7.350 7.150 7.230 246,922 +0.12(+1.69%)
Sep 25, 2009 6.960 7.230 6.960 7.110 188,279 +0.01(+0.14%)
Sep 24, 2009 7.410 7.480 7.000 7.100 354,646 -0.18(-2.50%)
Sep 23, 2009 7.510 7.620 7.240 7.282 381,017 -0.32(-4.18%)
Sep 22, 2009 7.730 7.730 7.500 7.600 459,640 +0.10(+1.33%)
Sep 21, 2009 6.910 7.520 6.830 7.500 421,794 +0.35(+4.90%)
Sep 18, 2009 6.960 7.220 6.950 7.150 409,909 -0.01(-0.14%)
Sep 17, 2009 7.400 7.400 7.010 7.160 407,343 -0.50(-6.53%)
Sep 16, 2009 7.720 7.750 7.440 7.660 405,371 +0.10(+1.32%)
Sep 15, 2009 7.130 7.610 7.130 7.560 271,037 +0.28(+3.85%)
Sep 14, 2009 7.250 7.300 7.060 7.280 196,271 -0.09(-1.22%)
Sep 11, 2009 7.380 7.660 7.080 7.370 435,966 +0.04(+0.55%)
Sep 10, 2009 7.020 7.330 6.900 7.330 312,979 +0.35(+5.01%)
Sep 09, 2009 7.150 7.250 6.940 6.980 301,859 -0.03(-0.43%)
Sep 08, 2009 7.150 7.200 7.010 7.010 491,168 +0.05(+0.72%)
Sep 04, 2009 6.800 7.000 6.800 6.960 242,256 +0.02(+0.29%)
Sep 03, 2009 6.870 7.050 6.850 6.940 563,683 +0.18(+2.66%)
Sep 02, 2009 6.200 6.800 6.180 6.760 512,474 +0.58(+9.39%)
Sep 01, 2009 6.340 6.480 6.140 6.180 237,451 -0.20(-3.13%)
Aug 31, 2009 6.600 6.680 6.310 6.380 220,848 -0.35(-5.20%)
Aug 28, 2009 6.620 6.860 6.600 6.730 305,973 +0.23(+3.54%)
Aug 27, 2009 6.310 6.500 6.220 6.500 175,614 +0.15(+2.36%)
Aug 26, 2009 6.460 6.510 6.330 6.350 126,525 -0.11(-1.70%)
Aug 25, 2009 6.600 6.680 6.430 6.460 136,908 -0.09(-1.38%)
Aug 24, 2009 6.580 6.730 6.540 6.550 201,656 +0.05(+0.77%)
Aug 21, 2009 6.360 6.600 6.350 6.500 248,179 +0.17(+2.69%)
Aug 20, 2009 6.210 6.340 6.200 6.330 124,914 +0.11(+1.77%)
Aug 19, 2009 6.180 6.270 6.000 6.220 175,841 +0.03(+0.48%)
Aug 18, 2009 6.250 6.250 5.990 6.190 191,995 +0.34(+5.81%)
Aug 17, 2009 6.230 6.230 5.580 5.850 469,959 -0.43(-6.85%)
Aug 14, 2009 6.580 6.680 6.200 6.280 238,203 -0.30(-4.56%)
Aug 13, 2009 6.630 6.740 6.560 6.580 179,060 +0.03(+0.46%)
Aug 12, 2009 6.200 6.660 6.200 6.550 221,121 +0.26(+4.13%)
Aug 11, 2009 6.260 6.300 6.070 6.290 331,981 -0.01(-0.14%)
Aug 10, 2009 6.600 6.620 6.210 6.299 436,800 -0.35(-5.28%)
Aug 07, 2009 6.850 6.930 6.610 6.650 354,428 -0.20(-2.92%)
Aug 06, 2009 7.000 7.020 6.780 6.850 124,557 -0.07(-1.01%)
Aug 05, 2009 7.110 7.160 6.720 6.920 363,731 -0.26(-3.62%)
Aug 04, 2009 7.460 7.460 7.150 7.180 431,692 -0.30(-4.01%)
Aug 03, 2009 7.310 7.700 7.310 7.480 284,973 +0.22(+3.03%)
Jul 31, 2009 6.990 7.310 6.930 7.260 179,294 +0.33(+4.76%)
Jul 30, 2009 6.850 7.050 6.750 6.930 119,844 +0.15(+2.21%)
Jul 29, 2009 6.900 7.070 6.700 6.780 276,087 -0.31(-4.37%)
Jul 28, 2009 7.500 7.500 6.810 7.090 329,729 -0.36(-4.83%)
Jul 27, 2009 7.550 7.600 7.400 7.450 259,159 +0.04(+0.54%)
Jul 24, 2009 7.240 7.410 7.205 7.410 177,996 +0.17(+2.35%)
Jul 23, 2009 7.010 7.360 6.990 7.240 245,447 +0.24(+3.43%)
Jul 22, 2009 7.020 7.050 6.785 7.000 168,910 -0.13(-1.82%)
Jul 21, 2009 7.350 7.350 6.850 7.130 198,726 -0.06(-0.83%)
Jul 20, 2009 7.360 7.460 7.190 7.190 299,590 +0.01(+0.14%)
Jul 17, 2009 7.010 7.180 6.780 7.180 274,048 +0.18(+2.57%)
Jul 16, 2009 6.930 7.050 6.800 7.000 231,826 +0.12(+1.74%)
Jul 15, 2009 6.750 6.940 6.750 6.880 306,388 +0.28(+4.24%)
Jul 14, 2009 6.600 6.720 6.450 6.600 266,157 +0.06(+0.92%)
Jul 13, 2009 6.080 6.540 6.070 6.540 213,396 +0.34(+5.48%)
Jul 10, 2009 6.060 6.290 5.962 6.200 224,096 +0.04(+0.65%)
Jul 09, 2009 5.950 6.300 5.880 6.160 450,570 +0.24(+4.05%)
Jul 08, 2009 6.220 6.320 5.630 5.920 809,594 -0.52(-8.07%)
Jul 07, 2009 6.720 6.780 6.400 6.440 321,309 -0.21(-3.16%)
Jul 06, 2009 6.950 6.990 6.550 6.650 366,719 -0.40(-5.67%)
Jul 02, 2009 7.190 7.190 6.900 7.050 206,009 -0.15(-2.02%)
Jul 01, 2009 7.160 7.350 7.060 7.195 190,785 +0.15(+2.06%)
Jun 30, 2009 7.130 7.130 6.770 7.050 259,099 +0.04(+0.57%)
Jun 29, 2009 7.170 7.170 6.990 7.010 263,231 -0.11(-1.54%)
Jun 26, 2009 7.200 7.200 7.090 7.120 240,646 -0.02(-0.28%)
Jun 25, 2009 7.040 7.150 7.000 7.140 424,886 -0.02(-0.28%)
Jun 24, 2009 7.200 7.390 7.080 7.160 347,766 +0.01(+0.14%)
Jun 23, 2009 7.020 7.330 6.960 7.150 333,096 +0.11(+1.53%)
Jun 22, 2009 7.460 7.500 7.010 7.042 462,010 -0.48(-6.36%)
Jun 19, 2009 7.550 7.700 7.320 7.520 353,678 +0.22(+3.01%)
Jun 18, 2009 7.300 7.380 7.060 7.300 360,328 +0.25(+3.55%)
Jun 17, 2009 7.210 7.260 6.820 7.050 574,622 -0.25(-3.42%)
Jun 16, 2009 7.680 7.740 7.250 7.300 300,973 -0.19(-2.54%)
Jun 15, 2009 7.830 7.830 7.320 7.490 385,281 -0.37(-4.67%)
Jun 12, 2009 8.130 8.130 7.780 7.857 296,639 -0.37(-4.54%)
Jun 11, 2009 8.130 8.320 8.040 8.230 220,926 +0.11(+1.35%)
Jun 10, 2009 8.440 8.650 8.020 8.120 230,183 -0.07(-0.85%)
Jun 09, 2009 8.010 8.260 8.010 8.190 242,903 +0.14(+1.74%)
Jun 08, 2009 7.960 8.080 7.780 8.050 347,122 -0.14(-1.71%)
Jun 05, 2009 8.380 8.480 8.178 8.190 249,831 -0.30(-3.53%)
Jun 04, 2009 8.020 8.644 8.020 8.490 408,870 +0.40(+4.94%)
Jun 03, 2009 8.700 8.700 7.960 8.090 574,954 -0.61(-7.01%)
Jun 02, 2009 8.310 8.890 8.310 8.700 676,417 +0.48(+5.84%)
Jun 01, 2009 8.200 8.490 8.140 8.220 368,189 +0.11(+1.36%)
May 29, 2009 8.340 8.450 8.110 8.110 360,617 +0.08(+1.05%)
May 28, 2009 7.820 8.080 7.330 8.026 618,607 +0.31(+3.96%)
May 27, 2009 8.120 8.170 7.670 7.720 475,492 -0.40(-4.93%)
May 26, 2009 7.950 8.150 7.770 8.120 491,975 +0.12(+1.50%)
May 22, 2009 7.880 8.200 7.820 8.000 676,892 +0.25(+3.23%)
May 21, 2009 7.850 7.880 7.680 7.750 817,056 +0.05(+0.65%)
May 20, 2009 7.460 7.900 7.410 7.700 1,168,796 +0.45(+6.21%)
May 19, 2009 6.750 7.330 6.460 7.250 1,340,698 +0.53(+7.89%)
May 18, 2009 6.270 6.740 6.270 6.720 189,636 +0.46(+7.35%)
May 15, 2009 6.230 6.540 6.150 6.260 248,463 -0.02(-0.32%)
May 14, 2009 6.110 6.340 6.000 6.280 415,940 +0.03(+0.48%)
May 13, 2009 6.580 6.840 6.240 6.250 371,736 -0.63(-9.16%)
May 12, 2009 6.750 6.890 6.650 6.880 244,734 +0.20(+2.99%)
May 11, 2009 6.830 6.860 6.570 6.680 173,216 -0.15(-2.20%)
May 08, 2009 6.780 6.850 6.620 6.830 201,906 +0.13(+1.94%)
May 07, 2009 7.100 7.330 6.630 6.700 396,972 -0.25(-3.60%)
May 06, 2009 7.010 7.120 6.900 6.950 208,517 +0.07(+1.02%)
May 05, 2009 7.190 7.250 6.840 6.880 226,489 -0.23(-3.23%)
May 04, 2009 7.150 7.230 7.080 7.110 348,477 +0.33(+4.90%)
May 01, 2009 6.530 6.850 6.360 6.778 238,202 +0.27(+4.12%)
Apr 30, 2009 6.710 6.770 6.410 6.510 262,545 -0.29(-4.26%)
Apr 29, 2009 6.720 6.940 6.700 6.800 215,018 +0.08(+1.19%)
Apr 28, 2009 6.710 6.800 6.660 6.720 257,681 -0.07(-1.03%)
Apr 27, 2009 6.880 7.130 6.700 6.790 568,700 +0.04(+0.59%)
Apr 24, 2009 6.350 6.890 6.350 6.750 631,389 +0.48(+7.59%)
Apr 23, 2009 5.850 6.280 5.840 6.274 466,927 +0.51(+8.92%)
Apr 22, 2009 5.750 5.950 5.750 5.760 341,131 -0.03(-0.52%)
Apr 21, 2009 5.770 5.960 5.710 5.790 506,927 +0.03(+0.52%)
Apr 20, 2009 5.940 5.940 5.750 5.760 439,946 -0.24(-4.00%)
Apr 17, 2009 6.160 6.170 5.970 6.000 279,461 -0.21(-3.38%)
Apr 16, 2009 6.360 6.390 6.000 6.210 408,295 -0.14(-2.20%)
Apr 15, 2009 6.570 6.570 6.290 6.350 176,672 -0.25(-3.79%)
Apr 14, 2009 6.830 6.860 6.500 6.600 300,711 -0.23(-3.37%)
Apr 13, 2009 6.530 6.860 6.500 6.830 268,909 +0.30(+4.59%)
Apr 09, 2009 6.440 6.720 6.360 6.530 228,286 +0.18(+2.83%)
Apr 08, 2009 6.160 6.350 6.100 6.350 272,348 +0.19(+3.08%)
Apr 07, 2009 6.370 6.370 6.090 6.160 516,740 -0.30(-4.64%)
Apr 06, 2009 6.430 6.470 6.180 6.460 360,263 -0.05(-0.77%)
Apr 03, 2009 6.900 6.900 6.430 6.510 418,809 -0.39(-5.65%)
Apr 02, 2009 7.290 7.290 6.700 6.900 528,081 -0.25(-3.50%)
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.