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

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 2.910 2.960 2.870 2.920 920,764 +0.01(+0.34%)
Apr 29, 2010 3.020 3.040 2.780 2.910 3,683,846 -0.10(-3.32%)
Apr 28, 2010 3.000 3.030 2.990 3.010 1,800,065 +0.01(+0.33%)
Apr 27, 2010 3.010 3.050 2.990 3.000 1,191,482 -0.02(-0.66%)
Apr 26, 2010 2.980 3.050 2.980 3.020 1,325,879 +0.05(+1.68%)
Apr 23, 2010 2.960 2.990 2.920 2.970 4,147,838 -0.01(-0.34%)
Apr 22, 2010 3.010 3.010 2.960 2.980 3,389,961 -0.06(-1.97%)
Apr 21, 2010 3.060 3.090 3.020 3.040 2,520,414 -0.02(-0.65%)
Apr 20, 2010 3.120 3.140 3.050 3.060 2,033,895 -0.09(-2.86%)
Apr 19, 2010 3.030 3.150 2.980 3.150 1,231,400 +0.08(+2.61%)
Apr 16, 2010 3.080 3.080 3.010 3.070 285,016 -0.04(-1.29%)
Apr 15, 2010 3.090 3.120 3.090 3.110 355,249 +0.00(+0.00%)
Apr 14, 2010 3.150 3.150 3.080 3.110 630,489 -0.02(-0.64%)
Apr 13, 2010 3.100 3.170 3.090 3.130 507,979 +0.04(+1.29%)
Apr 12, 2010 3.150 3.170 3.090 3.090 519,371 -0.03(-0.96%)
Apr 09, 2010 3.070 3.120 3.030 3.120 819,224 +0.05(+1.63%)
Apr 08, 2010 3.030 3.070 3.000 3.070 1,263,693 +0.04(+1.32%)
Apr 07, 2010 3.050 3.060 2.980 3.030 1,036,464 +0.02(+0.66%)
Apr 06, 2010 3.030 3.090 3.010 3.010 560,817 -0.04(-1.31%)
Apr 05, 2010 3.030 3.050 3.010 3.050 252,149 +0.02(+0.66%)
Apr 01, 2010 3.030 3.030 3.030 0 +0.01(+0.33%)
Mar 31, 2010 3.010 3.030 3.000 3.020 1,852,402 +0.00(+0.00%)
Mar 30, 2010 2.990 3.040 2.970 3.020 613,089 +0.04(+1.34%)
Mar 29, 2010 2.950 3.030 2.930 2.980 3,314,319 +0.08(+2.76%)
Mar 26, 2010 2.940 2.960 2.860 2.900 1,706,998 -0.06(-2.03%)
Mar 25, 2010 2.980 3.020 2.930 2.960 2,178,478 +0.00(+0.00%)
Mar 24, 2010 3.000 3.000 2.940 2.960 964,844 -0.05(-1.66%)
Mar 23, 2010 3.070 3.080 2.980 3.010 2,783,311 +0.02(+0.67%)
Mar 22, 2010 2.960 2.990 2.930 2.990 740,949 -0.03(-0.99%)
Mar 19, 2010 3.080 3.080 2.920 3.020 830,447 -0.03(-0.98%)
Mar 18, 2010 3.120 3.170 3.030 3.050 642,247 -0.07(-2.24%)
Mar 17, 2010 3.140 3.180 3.100 3.120 1,591,262 +0.03(+0.97%)
Mar 16, 2010 3.080 3.120 3.050 3.090 833,482 +0.04(+1.31%)
Mar 15, 2010 3.070 3.050 3.030 3.050 738,881 -0.05(-1.61%)
Mar 12, 2010 2.950 3.110 2.950 3.100 1,334,958 +0.17(+5.80%)
Mar 11, 2010 2.980 2.990 2.920 2.930 745,065 -0.06(-2.01%)
Mar 10, 2010 2.860 3.040 2.860 2.990 1,824,663 +0.10(+3.46%)
Mar 09, 2010 2.870 2.910 2.830 2.890 2,498,750 +0.03(+1.05%)
Mar 08, 2010 2.900 2.960 2.850 2.860 633,776 -0.03(-1.04%)
Mar 05, 2010 2.880 3.030 2.880 2.890 913,302 +0.00(+0.00%)
Mar 04, 2010 2.950 2.950 2.860 2.890 476,526 -0.06(-2.03%)
Mar 03, 2010 2.850 2.960 2.830 2.950 756,660 +0.10(+3.51%)
Mar 02, 2010 2.860 2.910 2.810 2.850 445,736 +0.03(+1.06%)
Mar 01, 2010 2.890 2.960 2.780 2.820 621,598 -0.02(-0.70%)
Feb 26, 2010 2.740 2.840 2.740 2.840 282,457 +0.08(+2.90%)
Feb 25, 2010 2.740 2.790 2.730 2.760 521,381 -0.04(-1.43%)
Feb 24, 2010 2.730 2.810 2.730 2.800 278,087 +0.05(+1.82%)
Feb 23, 2010 2.770 2.770 2.700 2.750 1,508,427 -0.02(-0.72%)
Feb 22, 2010 2.850 2.850 2.770 2.770 775,779 -0.04(-1.42%)
Feb 19, 2010 2.820 2.880 2.810 2.810 765,177 -0.03(-1.06%)
Feb 18, 2010 2.850 2.870 2.830 2.840 286,933 -0.01(-0.35%)
Feb 17, 2010 2.860 2.880 2.850 2.850 842,730 +0.00(+0.00%)
Feb 16, 2010 2.830 2.870 2.810 2.850 1,602,359 +0.02(+0.71%)
Feb 12, 2010 2.830 2.830 2.830 0 +0.00(+0.00%)
Feb 11, 2010 2.810 2.840 2.800 2.830 386,686 +0.04(+1.43%)
Feb 10, 2010 2.790 2.820 2.760 2.790 423,028 +0.01(+0.36%)
Feb 09, 2010 2.730 2.820 2.730 2.780 2,126,928 +0.06(+2.21%)
Feb 08, 2010 2.700 2.780 2.690 2.720 580,119 +0.02(+0.74%)
Feb 05, 2010 2.650 2.700 2.560 2.700 739,369 +0.05(+1.89%)
Feb 04, 2010 2.660 2.710 2.600 2.650 2,309,904 -0.06(-2.21%)
Feb 03, 2010 2.670 2.710 2.620 2.710 1,086,008 +0.03(+1.12%)
Feb 02, 2010 2.660 2.740 2.620 2.680 2,557,930 +0.05(+1.90%)
Feb 01, 2010 2.600 2.690 2.600 2.630 1,038,196 +0.03(+1.15%)
Jan 29, 2010 2.680 2.690 2.550 2.600 1,203,129 -0.09(-3.35%)
Jan 28, 2010 2.740 2.740 2.660 2.690 1,248,197 -0.04(-1.47%)
Jan 27, 2010 2.740 2.780 2.710 2.730 2,433,061 +0.00(+0.00%)
Jan 26, 2010 2.780 2.810 2.680 2.730 3,114,980 -0.05(-1.80%)
Jan 25, 2010 2.750 2.830 2.730 2.780 865,953 +0.02(+0.72%)
Jan 22, 2010 2.740 2.870 2.730 2.760 1,297,701 +0.02(+0.73%)
Jan 21, 2010 2.900 2.900 2.720 2.740 1,842,672 -0.14(-4.86%)
Jan 20, 2010 3.000 3.000 2.850 2.880 1,044,409 -0.13(-4.32%)
Jan 19, 2010 2.950 3.010 2.940 3.010 424,560 +0.07(+2.38%)
Jan 18, 2010 3.030 3.050 2.930 2.940 977,937 -0.06(-2.00%)
Jan 15, 2010 2.980 3.010 2.970 3.000 2,056,618 +0.00(+0.00%)
Jan 14, 2010 3.080 3.110 2.950 3.000 952,844 -0.08(-2.60%)
Jan 13, 2010 3.040 3.140 3.030 3.080 1,064,434 +0.03(+0.98%)
Jan 12, 2010 3.110 3.150 3.020 3.050 1,449,675 -0.14(-4.39%)
Jan 11, 2010 3.120 3.190 3.100 3.190 2,549,071 +0.11(+3.57%)
Jan 08, 2010 3.040 3.090 2.980 3.080 548,869 +0.05(+1.65%)
Jan 07, 2010 3.100 3.100 2.990 3.030 1,439,370 -0.01(-0.33%)
Jan 06, 2010 2.870 3.190 2.870 3.040 4,059,278 +0.18(+6.29%)
Jan 05, 2010 2.860 2.880 2.820 2.860 1,379,178 +0.00(+0.00%)
Jan 04, 2010 2.870 2.900 2.830 2.860 1,773,730 +0.05(+1.78%)
Dec 31, 2009 2.810 2.810 2.810 0 -0.04(-1.40%)
Dec 30, 2009 2.860 2.890 2.810 2.850 510,683 -0.01(-0.35%)
Dec 29, 2009 2.800 2.860 2.750 2.860 603,817 +0.05(+1.78%)
Dec 24, 2009 2.810 2.810 2.720 2.810 439,685 +0.10(+3.69%)
Dec 23, 2009 2.720 2.720 2.700 2.710 331,247 -0.01(-0.37%)
Dec 22, 2009 2.790 2.790 2.700 2.720 558,884 -0.07(-2.51%)
Dec 21, 2009 2.890 2.890 2.780 2.790 708,904 -0.10(-3.46%)
Dec 18, 2009 2.780 2.890 2.750 2.890 1,347,504 +0.08(+2.85%)
Dec 17, 2009 2.850 2.850 2.750 2.810 675,426 -0.04(-1.40%)
Dec 16, 2009 2.900 2.900 2.840 2.850 2,315,477 +0.01(+0.35%)
Dec 15, 2009 2.840 2.870 2.810 2.840 2,042,302 -0.02(-0.70%)
Dec 14, 2009 2.870 2.900 2.850 2.860 1,223,399 -0.02(-0.69%)
Dec 11, 2009 2.940 2.940 2.850 2.880 638,959 -0.06(-2.04%)
Dec 10, 2009 2.930 2.950 2.840 2.940 915,726 +0.04(+1.38%)
Dec 09, 2009 2.800 2.910 2.780 2.900 2,622,979 +0.14(+5.07%)
Dec 08, 2009 2.840 2.840 2.750 2.760 1,316,756 -0.10(-3.50%)
Dec 07, 2009 2.800 2.880 2.770 2.860 1,675,328 +0.05(+1.78%)
Dec 04, 2009 2.870 2.880 2.770 2.810 1,203,114 -0.07(-2.43%)
Dec 03, 2009 2.930 2.930 2.850 2.880 2,258,618 -0.02(-0.69%)
Dec 02, 2009 2.890 2.940 2.870 2.900 1,375,001 +0.01(+0.35%)
Dec 01, 2009 2.830 2.910 2.800 2.890 3,922,048 +0.09(+3.21%)
Nov 30, 2009 2.820 2.860 2.780 2.800 824,747 -0.03(-1.06%)
Nov 27, 2009 2.820 2.890 2.800 2.830 511,395 -0.06(-2.08%)
Nov 26, 2009 2.920 2.950 2.850 2.890 568,998 -0.11(-3.67%)
Nov 25, 2009 2.950 3.020 2.920 3.000 1,282,003 +0.08(+2.74%)
Nov 24, 2009 3.050 3.060 2.900 2.920 1,566,371 -0.14(-4.58%)
Nov 23, 2009 3.110 3.160 3.050 3.060 1,067,360 -0.02(-0.65%)
Nov 20, 2009 3.100 3.100 3.010 3.080 924,184 -0.04(-1.28%)
Nov 19, 2009 3.030 3.120 2.920 3.120 1,208,955 +0.09(+2.97%)
Nov 18, 2009 3.050 3.140 3.000 3.030 1,346,790 +0.03(+1.00%)
Nov 17, 2009 3.000 3.020 2.920 3.000 1,315,657 +0.02(+0.67%)
Nov 16, 2009 2.910 3.020 2.870 2.980 3,367,893 +0.20(+7.19%)
Nov 13, 2009 2.850 2.890 2.780 2.780 1,362,617 -0.05(-1.77%)
Nov 12, 2009 3.050 3.050 2.800 2.830 3,181,586 -0.18(-5.98%)
Nov 11, 2009 2.960 3.090 2.960 3.010 1,931,421 +0.15(+5.24%)
Nov 10, 2009 2.850 2.890 2.780 2.860 838,589 +0.01(+0.35%)
Nov 09, 2009 2.780 2.850 2.730 2.850 2,183,298 +0.11(+4.01%)
Nov 06, 2009 2.750 2.800 2.710 2.740 1,264,243 -0.02(-0.72%)
Nov 05, 2009 2.850 2.850 2.750 2.760 592,508 -0.08(-2.82%)
Nov 04, 2009 2.850 2.920 2.790 2.840 1,255,751 +0.01(+0.35%)
Nov 03, 2009 2.750 2.840 2.700 2.830 1,495,883 +0.07(+2.54%)
Nov 02, 2009 2.900 2.900 2.700 2.760 1,380,272 -0.16(-5.48%)
Oct 30, 2009 2.940 2.980 2.850 2.920 1,480,367 -0.02(-0.68%)
Oct 29, 2009 2.930 3.040 2.880 2.940 2,351,759 +0.02(+0.68%)
Oct 28, 2009 2.990 3.000 2.860 2.920 1,827,843 -0.10(-3.31%)
Oct 27, 2009 3.090 3.130 2.980 3.020 801,600 -0.11(-3.51%)
Oct 26, 2009 3.120 3.180 3.060 3.130 3,544,996 +0.01(+0.32%)
Oct 23, 2009 3.150 3.120 3.110 3.120 1,106,472 +0.00(+0.00%)
Oct 22, 2009 3.170 3.210 3.090 3.120 1,028,038 -0.06(-1.89%)
Oct 21, 2009 3.100 3.220 3.070 3.180 4,089,479 +0.04(+1.27%)
Oct 20, 2009 3.220 3.170 3.130 3.140 1,410,018 -0.04(-1.26%)
Oct 19, 2009 3.200 3.230 3.170 3.180 1,126,484 -0.01(-0.31%)
Oct 16, 2009 3.150 3.200 3.130 3.190 659,690 -0.02(-0.62%)
Oct 15, 2009 3.190 3.210 3.120 3.210 1,491,154 +0.02(+0.63%)
Oct 14, 2009 3.200 3.200 3.060 3.190 1,856,518 +0.03(+0.95%)
Oct 13, 2009 3.240 3.250 3.160 3.160 1,144,224 -0.02(-0.63%)
Oct 09, 2009 3.250 3.250 3.160 3.180 1,190,008 -0.01(-0.31%)
Oct 08, 2009 3.010 3.250 3.010 3.190 2,911,563 +0.20(+6.69%)
Oct 07, 2009 2.940 2.990 2.910 2.990 865,496 +0.08(+2.75%)
Oct 06, 2009 2.910 2.930 2.890 2.910 881,503 +0.06(+2.11%)
Oct 05, 2009 2.820 2.910 2.820 2.850 798,553 +0.03(+1.06%)
Oct 02, 2009 2.830 2.870 2.770 2.820 1,285,302 +0.00(+0.00%)
Oct 01, 2009 2.900 2.900 2.800 2.820 1,064,754 -0.12(-4.08%)
Sep 30, 2009 2.980 3.030 2.820 2.940 3,226,001 +0.01(+0.34%)
Sep 29, 2009 3.040 3.070 2.930 2.930 3,046,786 -0.16(-5.18%)
Sep 28, 2009 3.040 3.130 3.040 3.090 565,493 +0.03(+0.98%)
Sep 25, 2009 2.980 3.130 2.980 3.060 1,443,545 +0.06(+2.00%)
Sep 24, 2009 3.050 3.070 2.970 3.000 1,437,416 -0.07(-2.28%)
Sep 23, 2009 3.200 3.220 3.050 3.070 3,762,037 -0.18(-5.54%)
Sep 22, 2009 2.980 3.300 2.910 3.250 3,932,953 +0.40(+14.04%)
Sep 21, 2009 2.900 2.900 2.810 2.850 1,197,763 -0.03(-1.04%)
Sep 18, 2009 2.980 2.980 2.880 2.880 1,085,265 -0.06(-2.04%)
Sep 17, 2009 3.070 3.080 2.900 2.940 1,302,649 -0.11(-3.61%)
Sep 16, 2009 3.110 3.190 3.040 3.050 1,467,666 -0.04(-1.29%)
Sep 15, 2009 2.970 3.120 2.970 3.090 1,261,418 +0.13(+4.39%)
Sep 14, 2009 2.920 2.980 2.890 2.960 618,016 +0.01(+0.34%)
Sep 11, 2009 3.100 3.150 2.940 2.950 1,216,713 -0.13(-4.22%)
Sep 10, 2009 3.060 3.110 2.990 3.080 856,468 +0.02(+0.65%)
Sep 09, 2009 3.080 3.140 3.010 3.060 1,155,386 -0.01(-0.33%)
Sep 08, 2009 3.150 3.190 3.060 3.070 1,220,943 +0.01(+0.33%)
Sep 04, 2009 3.030 3.060 2.950 3.060 1,091,843 -0.02(-0.65%)
Sep 03, 2009 2.830 3.100 2.830 3.080 2,773,127 +0.25(+8.83%)
Sep 02, 2009 2.780 2.890 2.770 2.830 1,987,677 +0.02(+0.71%)
Sep 01, 2009 2.800 2.890 2.740 2.810 2,342,965 +0.03(+1.08%)
Aug 31, 2009 2.780 2.790 2.720 2.780 852,662 -0.06(-2.11%)
Aug 28, 2009 2.750 2.870 2.750 2.840 1,942,874 +0.12(+4.41%)
Aug 27, 2009 2.710 2.740 2.650 2.720 1,560,119 -0.01(-0.37%)
Aug 26, 2009 2.850 2.860 2.730 2.730 1,482,350 -0.11(-3.87%)
Aug 25, 2009 2.930 2.990 2.810 2.840 2,211,752 -0.12(-4.05%)
Aug 24, 2009 2.960 3.020 2.960 2.960 911,890 +0.00(+0.00%)
Aug 21, 2009 2.990 3.050 2.950 2.960 577,038 +0.00(+0.00%)
Aug 20, 2009 2.900 2.990 2.860 2.960 937,683 +0.06(+2.07%)
Aug 19, 2009 2.890 2.970 2.810 2.900 1,628,393 -0.09(-3.01%)
Aug 18, 2009 2.840 3.040 2.810 2.990 900,913 +0.18(+6.41%)
Aug 17, 2009 2.770 2.870 2.680 2.810 1,190,722 -0.17(-5.70%)
Aug 14, 2009 3.120 3.120 2.880 2.980 3,845,704 -0.13(-4.18%)
Aug 13, 2009 3.010 3.130 3.010 3.110 1,911,985 +0.15(+5.07%)
Aug 12, 2009 2.850 3.000 2.840 2.960 691,945 +0.08(+2.78%)
Aug 11, 2009 2.880 3.020 2.850 2.880 937,418 +0.00(+0.00%)
Aug 10, 2009 2.990 3.000 2.810 2.880 1,543,542 -0.08(-2.70%)
Aug 07, 2009 3.080 3.090 2.960 2.960 1,414,532 -0.12(-3.90%)
Aug 06, 2009 3.070 3.090 3.040 3.080 939,291 -0.02(-0.65%)
Aug 05, 2009 3.050 3.100 3.030 3.100 1,896,628 +0.05(+1.64%)
Aug 04, 2009 3.040 3.090 3.010 3.050 2,325,969 +0.03(+0.99%)
Jul 31, 2009 2.940 3.040 2.930 3.020 2,331,460 +0.11(+3.78%)
Jul 30, 2009 2.870 2.970 2.870 2.910 2,086,844 +0.11(+3.93%)
Jul 29, 2009 2.890 2.930 2.730 2.800 1,627,425 -0.17(-5.72%)
Jul 28, 2009 2.960 3.030 2.940 2.970 1,372,589 -0.06(-1.98%)
Jul 27, 2009 2.980 3.050 3.010 3.030 2,108,834 +0.07(+2.36%)
Jul 24, 2009 3.000 3.040 2.950 2.960 1,081,368 -0.04(-1.33%)
Jul 23, 2009 2.940 3.080 2.940 3.000 1,989,856 +0.03(+1.01%)
Jul 22, 2009 2.900 2.990 2.870 2.970 865,232 +0.05(+1.71%)
Jul 21, 2009 3.050 3.050 2.800 2.920 1,497,203 -0.10(-3.31%)
Jul 20, 2009 3.100 3.120 3.000 3.020 2,507,862 -0.03(-0.98%)
Jul 17, 2009 2.800 3.060 2.770 3.050 3,769,898 +0.25(+8.93%)
Jul 16, 2009 2.850 2.900 2.750 2.800 3,068,877 -0.11(-3.78%)
Jul 15, 2009 3.000 3.020 2.750 2.910 3,068,068 +0.01(+0.34%)
Jul 14, 2009 2.570 3.030 2.570 2.900 10,603,909 +0.39(+15.54%)
Jul 13, 2009 2.490 2.530 2.440 2.510 949,062 +0.02(+0.80%)
Jul 10, 2009 2.430 2.510 2.430 2.490 747,876 +0.01(+0.40%)
Jul 09, 2009 2.370 2.520 2.340 2.480 2,580,886 +0.19(+8.30%)
Jul 08, 2009 2.420 2.460 2.170 2.290 2,045,078 -0.14(-5.76%)
Jul 07, 2009 2.460 2.540 2.430 2.430 1,675,351 -0.02(-0.82%)
Jul 06, 2009 2.420 2.550 2.420 2.450 1,384,345 -0.11(-4.30%)
Jul 03, 2009 2.490 2.590 2.490 2.560 367,119 +0.08(+3.23%)
Jul 02, 2009 2.500 2.580 2.470 2.480 1,338,062 -0.09(-3.50%)
Jun 30, 2009 2.500 2.620 2.500 2.570 2,408,930 +0.05(+1.98%)
Jun 29, 2009 2.490 2.540 2.450 2.520 1,475,138 +0.04(+1.61%)
Jun 26, 2009 2.340 2.480 2.330 2.480 2,135,259 +0.14(+5.98%)
Jun 25, 2009 2.260 2.340 2.250 2.340 1,147,627 +0.09(+4.00%)
Jun 24, 2009 2.340 2.350 2.230 2.250 1,400,582 +0.01(+0.45%)
Jun 23, 2009 2.110 2.280 2.080 2.240 3,061,638 +0.14(+6.67%)
Jun 22, 2009 2.290 2.290 2.090 2.100 1,597,464 -0.19(-8.30%)
Jun 19, 2009 2.230 2.380 2.230 2.290 2,748,171 +0.07(+3.15%)
Jun 18, 2009 2.250 2.270 2.220 2.220 870,696 -0.05(-2.20%)
Jun 17, 2009 2.350 2.350 2.190 2.270 1,725,929 -0.10(-4.22%)
Jun 16, 2009 2.530 2.540 2.350 2.370 1,339,095 -0.06(-2.47%)
Jun 15, 2009 2.440 2.530 2.350 2.430 1,487,564 -0.09(-3.57%)
Jun 12, 2009 2.540 2.610 2.460 2.520 2,609,466 -0.14(-5.26%)
Jun 11, 2009 2.690 2.770 2.660 2.660 2,713,549 +0.00(+0.00%)
Jun 10, 2009 2.650 2.690 2.580 2.660 2,877,136 +0.06(+2.31%)
Jun 09, 2009 2.500 2.650 2.400 2.600 3,471,765 +0.15(+6.12%)
Jun 08, 2009 2.410 2.450 2.350 2.450 1,693,694 -0.02(-0.81%)
Jun 05, 2009 2.470 2.500 2.360 2.470 1,567,145 +0.00(+0.00%)
Jun 04, 2009 2.430 2.500 2.390 2.470 1,434,738 +0.05(+2.07%)
Jun 03, 2009 2.590 2.590 2.360 2.420 2,791,249 -0.18(-6.92%)
Jun 02, 2009 2.510 2.750 2.470 2.600 5,355,925 +0.08(+3.17%)
Jun 01, 2009 2.400 2.570 2.320 2.520 11,695,363 +0.20(+8.62%)
May 29, 2009 2.240 2.320 2.240 2.320 6,692,146 +0.12(+5.45%)
May 28, 2009 2.200 2.290 2.140 2.200 4,269,196 +0.00(+0.00%)
May 27, 2009 2.150 2.200 2.120 2.200 1,604,281 +0.06(+2.80%)
May 26, 2009 2.250 2.250 2.120 2.140 3,214,118 -0.06(-2.73%)
May 25, 2009 2.190 2.250 2.130 2.200 570,467 +0.01(+0.46%)
May 22, 2009 2.270 2.330 2.190 2.190 1,761,813 -0.08(-3.52%)
May 21, 2009 2.280 2.340 2.160 2.270 1,398,589 -0.02(-0.87%)
May 20, 2009 2.360 2.480 2.250 2.290 2,711,770 -0.06(-2.55%)
May 19, 2009 2.270 2.390 2.170 2.350 3,369,025 +0.07(+3.07%)
May 17, 2009 2.210 2.450 2.180 2.280 1,011,605 +0.08(+3.64%)
May 15, 2009 2.210 2.450 2.180 2.200 2,150,301 +0.06(+2.80%)
May 14, 2009 2.040 2.230 2.040 2.140 1,486,094 +0.03(+1.42%)
May 13, 2009 2.180 2.180 2.000 2.110 2,654,537 -0.09(-4.09%)
May 12, 2009 2.200 2.300 2.110 2.200 3,249,697 +0.20(+10.00%)
May 11, 2009 2.000 2.040 1.910 2.000 1,429,045 -0.06(-2.91%)
May 08, 2009 2.080 2.130 2.010 2.060 1,445,036 +0.07(+3.52%)
May 07, 2009 2.200 2.290 1.950 1.990 2,646,651 -0.20(-9.13%)
May 06, 2009 2.210 2.280 2.140 2.190 2,909,750 +0.01(+0.46%)
May 05, 2009 2.270 2.380 2.120 2.180 5,114,523 -0.10(-4.39%)
May 04, 2009 2.240 2.450 2.240 2.280 4,128,662 +0.08(+3.64%)
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.