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

Colonial Coal International Corp (TSV: CAD )

2.440 -0.030 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jan 31, 2013 0.7200 0.7200 0.7100 0.7100 19,900 -0.01(-1.39%)
Jan 30, 2013 0.6900 0.7200 0.6900 0.7200 12,500 +0.02(+2.86%)
Jan 29, 2013 0.7000 0.7000 0.7000 0.7000 69,000 +0.01(+1.45%)
Jan 28, 2013 0.6800 0.7000 0.6500 0.6900 170,700 -0.03(-4.17%)
Jan 25, 2013 0.7000 0.7200 0.7000 0.7200 10,100 -0.01(-1.37%)
Jan 24, 2013 0.7300 0.7300 0.7100 0.7300 36,500 +0.00(+0.00%)
Jan 23, 2013 0.7500 0.7500 0.7300 0.7300 33,500 -0.01(-1.35%)
Jan 22, 2013 0.7500 0.7500 0.7400 0.7400 7,200 -0.01(-1.33%)
Jan 21, 2013 0.7500 0.7500 0.7400 0.7500 46,250 +0.00(+0.00%)
Jan 18, 2013 0.7400 0.7500 0.7400 0.7500 3,152 +0.00(+0.00%)
Jan 17, 2013 0.7400 0.7500 0.7300 0.7500 47,675 +0.02(+2.74%)
Jan 16, 2013 0.7600 0.7600 0.7300 0.7300 78,144 -0.03(-3.95%)
Jan 15, 2013 0.7600 0.7800 0.7600 0.7600 33,175 +0.00(+0.00%)
Jan 14, 2013 0.7800 0.7800 0.7600 0.7600 21,700 -0.02(-2.56%)
Jan 11, 2013 0.7800 0.7800 0.7500 0.7800 31,240 -0.01(-1.27%)
Jan 10, 2013 0.7900 0.7900 0.7900 0.7900 2,780 +0.00(+0.00%)
Jan 09, 2013 0.7500 0.7900 0.7400 0.7900 21,045 +0.02(+2.60%)
Jan 08, 2013 0.7500 0.7700 0.7400 0.7700 78,275 +0.02(+2.67%)
Jan 07, 2013 0.7500 0.7500 0.7500 0.7500 7,500 +0.00(+0.00%)
Jan 04, 2013 0.7800 0.8000 0.7500 0.7500 38,500 -0.03(-3.85%)
Jan 03, 2013 0.8000 0.8000 0.7800 0.7800 8,000 -0.02(-2.50%)
Jan 02, 2013 0.7800 0.8000 0.7400 0.8000 15,000 +0.06(+8.11%)
Dec 31, 2012 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 28, 2012 0.7500 0.7500 0.7300 0.7300 5,000 -0.02(-2.67%)
Dec 27, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 24, 2012 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 21, 2012 0.7400 0.7600 0.7100 0.7600 170,000 +0.01(+1.33%)
Dec 20, 2012 0.7300 0.7700 0.7300 0.7500 94,367 +0.01(+1.35%)
Dec 19, 2012 0.7300 0.7500 0.7200 0.7400 43,120 -0.03(-3.90%)
Dec 18, 2012 0.7300 0.7700 0.7300 0.7700 30,400 +0.04(+5.48%)
Dec 17, 2012 0.7800 0.7800 0.7300 0.7300 39,700 -0.06(-7.59%)
Dec 14, 2012 0.7500 0.8100 0.7500 0.7900 32,500 +0.09(+12.86%)
Dec 13, 2012 0.8000 0.8000 0.7000 0.7000 46,600 -0.09(-11.39%)
Dec 12, 2012 0.8300 0.8400 0.7900 0.7900 27,800 -0.06(-7.06%)
Dec 11, 2012 0.7500 0.8500 0.7500 0.8500 138,200 +0.10(+13.33%)
Dec 10, 2012 0.7300 0.7500 0.7300 0.7500 30,662 +0.04(+5.63%)
Dec 07, 2012 0.6800 0.7500 0.6800 0.7100 162,400 +0.03(+4.41%)
Dec 06, 2012 0.6500 0.6800 0.6500 0.6800 64,862 +0.06(+9.68%)
Dec 05, 2012 0.6000 0.6300 0.6000 0.6200 98,000 +0.01(+1.64%)
Dec 04, 2012 0.6600 0.6600 0.6000 0.6100 53,600 -0.04(-6.15%)
Nov 30, 2012 0.6500 0.6700 0.6200 0.6500 47,350 +0.00(+0.00%)
Nov 29, 2012 0.6200 0.6500 0.6200 0.6500 25,102 +0.02(+3.17%)
Nov 28, 2012 0.6500 0.6700 0.6300 0.6300 36,300 -0.02(-3.08%)
Nov 27, 2012 0.6400 0.6500 0.6200 0.6500 83,500 +0.03(+4.84%)
Nov 26, 2012 0.6200 0.6200 0.6200 0.6200 37,000 -0.02(-3.13%)
Nov 24, 2012 0.6500 0.6500 0.6000 0.6400 54,192 +0.00(+0.00%)
Nov 23, 2012 0.6500 0.6500 0.6000 0.6400 54,192 -0.03(-4.48%)
Nov 22, 2012 0.6500 0.6700 0.6500 0.6700 31,500 +0.03(+4.69%)
Nov 21, 2012 0.6700 0.6700 0.6400 0.6400 156,275 -0.03(-4.48%)
Nov 20, 2012 0.6800 0.6800 0.6700 0.6700 55,010 -0.03(-4.29%)
Nov 19, 2012 0.7000 0.7000 0.7000 0.7000 50,100 +0.02(+2.94%)
Nov 16, 2012 0.6800 0.6800 0.6800 0.6800 2,500 +0.01(+1.49%)
Nov 15, 2012 0.7000 0.7000 0.6700 0.6700 83,000 -0.06(-8.22%)
Nov 14, 2012 0.7100 0.7300 0.7100 0.7300 12,500 +0.03(+4.29%)
Nov 13, 2012 0.6800 0.7200 0.6700 0.7000 82,300 +0.01(+1.45%)
Nov 12, 2012 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7000 0.6800 0.6900 8,650 +0.00(+0.00%)
Nov 08, 2012 0.6900 0.7000 0.6900 0.6900 45,500 -0.01(-1.43%)
Nov 07, 2012 0.7100 0.7100 0.7000 0.7000 32,000 -0.01(-1.41%)
Nov 06, 2012 0.7100 0.7100 0.7000 0.7100 49,500 +0.01(+1.43%)
Nov 05, 2012 0.7100 0.7100 0.7000 0.7000 4,550 +0.00(+0.00%)
Nov 02, 2012 0.7000 0.7000 0.7000 0.7000 146,400 +0.03(+4.48%)
Nov 01, 2012 0.6700 0.6900 0.6700 0.6700 32,127 -0.01(-1.47%)
Oct 31, 2012 0.6800 0.6800 0.6500 0.6800 144,400 +0.00(+0.00%)
Oct 30, 2012 0.6700 0.6800 0.6700 0.6800 83,300 -0.02(-2.86%)
Oct 29, 2012 0.6800 0.7000 0.6700 0.7000 3,600 +0.01(+1.45%)
Oct 26, 2012 0.6900 0.7000 0.6600 0.6900 100,527 +0.00(+0.00%)
Oct 25, 2012 0.6900 0.7000 0.6900 0.6900 75,640 -0.01(-1.43%)
Oct 24, 2012 0.7000 0.7000 0.6900 0.7000 86,621 +0.00(+0.00%)
Oct 23, 2012 0.6900 0.7000 0.6900 0.7000 22,000 -0.02(-2.78%)
Oct 19, 2012 0.7200 0.7200 0.7100 0.7200 32,600 +0.00(+0.00%)
Oct 18, 2012 0.7300 0.7300 0.7000 0.7200 47,150 -0.03(-4.00%)
Oct 17, 2012 0.7500 0.7500 0.7400 0.7500 10,500 +0.00(+0.00%)
Oct 16, 2012 0.7500 0.7500 0.7500 0.7500 26,500 +0.00(+0.00%)
Oct 15, 2012 0.7500 0.7500 0.7300 0.7500 25,200 +0.00(+0.00%)
Oct 12, 2012 0.7200 0.7500 0.7100 0.7500 39,400 +0.03(+4.17%)
Oct 11, 2012 0.7200 0.7500 0.7200 0.7200 49,750 +0.00(+0.00%)
Oct 10, 2012 0.7400 0.7400 0.7100 0.7200 24,100 -0.02(-2.70%)
Oct 09, 2012 0.7900 0.7900 0.7000 0.7400 97,000 -0.04(-5.13%)
Oct 05, 2012 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Oct 04, 2012 0.7900 0.8000 0.7400 0.7400 134,150 -0.06(-7.50%)
Oct 03, 2012 0.7800 0.8000 0.7800 0.8000 23,600 +0.03(+3.90%)
Oct 02, 2012 0.8300 0.8300 0.7500 0.7700 169,600 -0.02(-2.53%)
Oct 01, 2012 0.8100 0.8300 0.7900 0.7900 117,540 +0.00(+0.00%)
Sep 28, 2012 0.8100 0.8100 0.7700 0.7900 83,586 +0.02(+2.60%)
Sep 27, 2012 0.8200 0.8200 0.7700 0.7700 60,650 -0.04(-4.94%)
Sep 26, 2012 0.8300 0.8300 0.8000 0.8100 64,725 -0.04(-4.71%)
Sep 25, 2012 0.8900 0.8900 0.8500 0.8500 13,500 -0.04(-4.49%)
Sep 24, 2012 0.9000 0.9000 0.8800 0.8900 9,110 -0.01(-1.11%)
Sep 21, 2012 0.8800 0.9000 0.8800 0.9000 12,000 +0.02(+2.27%)
Sep 20, 2012 0.8700 0.8900 0.8300 0.8800 30,300 +0.02(+2.33%)
Sep 19, 2012 0.8900 0.8900 0.8500 0.8600 87,450 +0.00(+0.00%)
Sep 18, 2012 0.8800 0.8900 0.8600 0.8600 61,695 -0.02(-2.27%)
Sep 17, 2012 0.9400 0.9400 0.8800 0.8800 108,650 -0.05(-5.38%)
Sep 14, 2012 0.9200 0.9600 0.9100 0.9300 338,600 +0.01(+1.09%)
Sep 13, 2012 0.8600 0.9200 0.8300 0.9200 112,456 +0.04(+4.55%)
Sep 12, 2012 0.9000 0.9000 0.8700 0.8800 30,300 -0.02(-2.22%)
Sep 11, 2012 0.8900 0.9200 0.8800 0.9000 80,300 -0.02(-2.17%)
Sep 10, 2012 0.9200 0.9300 0.9000 0.9200 45,700 +0.00(+0.00%)
Sep 07, 2012 0.8800 0.9300 0.8700 0.9200 178,900 +0.06(+6.98%)
Sep 06, 2012 0.8900 0.8900 0.8600 0.8600 138,200 -0.01(-1.15%)
Sep 05, 2012 0.9500 0.9500 0.8700 0.8700 165,700 -0.05(-5.43%)
Sep 04, 2012 0.8000 1.000 0.8000 0.9200 1,691,000 +0.14(+17.95%)
Aug 31, 2012 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Aug 30, 2012 0.7500 0.7800 0.7200 0.7500 312,200 +0.00(+0.00%)
Aug 29, 2012 0.7500 0.7500 0.7500 0.7500 13,660 -0.01(-1.32%)
Aug 27, 2012 0.7500 0.7600 0.7300 0.7600 41,750 +0.00(+0.00%)
Aug 24, 2012 0.7200 0.7600 0.7200 0.7600 72,200 +0.05(+7.04%)
Aug 23, 2012 0.7500 0.7500 0.7000 0.7100 83,750 -0.04(-5.33%)
Aug 22, 2012 0.7700 0.7700 0.7500 0.7500 32,300 -0.01(-1.32%)
Aug 21, 2012 0.7900 0.7900 0.7600 0.7600 9,000 -0.03(-3.80%)
Aug 20, 2012 0.7700 0.7900 0.7700 0.7900 2,100 +0.00(+0.00%)
Aug 17, 2012 0.7800 0.7900 0.7800 0.7900 10,000 +0.00(+0.00%)
Aug 16, 2012 0.8000 0.8000 0.7900 0.7900 50,720 +0.01(+1.28%)
Aug 15, 2012 0.8100 0.8100 0.7700 0.7800 20,500 -0.05(-6.02%)
Aug 14, 2012 0.8300 0.8300 0.8300 0.8300 13,500 +0.03(+3.75%)
Aug 13, 2012 0.8500 0.8500 0.8000 0.8000 31,390 -0.03(-3.61%)
Aug 11, 2012 0.8100 0.8300 0.8000 0.8300 64,000 +0.00(+0.00%)
Aug 10, 2012 0.8100 0.8300 0.8000 0.8300 64,000 +0.01(+1.22%)
Aug 09, 2012 0.8200 0.8400 0.8200 0.8200 13,000 +0.00(+0.00%)
Aug 08, 2012 0.8100 0.8200 0.8100 0.8200 31,700 +0.00(+0.00%)
Aug 07, 2012 0.8100 0.8400 0.8000 0.8200 217,950 +0.01(+1.23%)
Aug 03, 2012 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Aug 02, 2012 0.8000 0.8000 0.7700 0.7900 25,500 -0.01(-1.25%)
Aug 01, 2012 0.8100 0.8200 0.8000 0.8000 66,500 +0.03(+3.90%)
Jul 31, 2012 0.8000 0.8100 0.7600 0.7700 100,478 -0.02(-2.53%)
Jul 30, 2012 0.8000 0.8100 0.7700 0.7900 144,700 +0.02(+2.60%)
Jul 27, 2012 0.7500 0.9000 0.7500 0.7700 328,567 +0.02(+2.67%)
Jul 26, 2012 0.6300 0.7500 0.6100 0.7500 312,380 +0.10(+15.38%)
Jul 25, 2012 0.7000 0.7000 0.6500 0.6500 64,500 -0.05(-7.14%)
Jul 24, 2012 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Jul 23, 2012 0.7000 0.7300 0.7000 0.7000 34,800 +0.00(+0.00%)
Jul 20, 2012 0.7200 0.7300 0.6900 0.7000 64,100 -0.04(-5.41%)
Jul 19, 2012 0.7500 0.7500 0.6900 0.7400 69,300 -0.05(-6.33%)
Jul 18, 2012 0.7900 0.7900 0.7500 0.7900 23,800 +0.00(+0.00%)
Jul 17, 2012 0.7700 0.8000 0.7700 0.7900 71,070 +0.00(+0.00%)
Jul 16, 2012 0.8000 0.8000 0.7900 0.7900 139,500 -0.01(-1.25%)
Jul 13, 2012 0.7900 0.8400 0.7900 0.8000 491,200 +0.00(+0.00%)
Jul 12, 2012 0.8000 0.8000 0.8000 0.8000 343,000 +0.00(+0.00%)
Jul 11, 2012 0.8200 0.8300 0.8000 0.8000 55,900 +0.01(+1.27%)
Jul 10, 2012 0.8400 0.8400 0.7900 0.7900 42,000 -0.01(-1.25%)
Jul 09, 2012 0.8200 0.8200 0.7900 0.8000 30,000 +0.00(+0.00%)
Jul 06, 2012 0.8000 0.8000 0.8000 0.8000 35,500 -0.02(-2.44%)
Jul 05, 2012 0.8100 0.8700 0.8100 0.8200 113,100 +0.01(+1.23%)
Jul 04, 2012 0.7900 0.8100 0.7900 0.8100 38,500 +0.05(+6.58%)
Jul 03, 2012 0.7700 0.8000 0.7600 0.7600 98,100 +0.02(+2.70%)
Jun 29, 2012 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Jun 28, 2012 0.7800 0.7800 0.7100 0.7100 56,800 -0.02(-2.74%)
Jun 27, 2012 0.7300 0.7300 0.7000 0.7300 16,000 +0.00(+0.00%)
Jun 26, 2012 0.8000 0.8000 0.7300 0.7300 23,500 -0.02(-2.67%)
Jun 25, 2012 0.7400 0.7500 0.7400 0.7500 39,000 +0.01(+1.35%)
Jun 22, 2012 0.7400 0.7400 0.7300 0.7400 34,200 +0.00(+0.00%)
Jun 21, 2012 0.7600 0.7600 0.7400 0.7400 9,164 -0.04(-5.13%)
Jun 20, 2012 0.8000 0.8300 0.7800 0.7800 49,000 -0.02(-2.50%)
Jun 19, 2012 0.8400 0.8400 0.8000 0.8000 18,900 +0.02(+2.56%)
Jun 18, 2012 0.8800 0.8800 0.7800 0.7800 59,500 -0.10(-11.36%)
Jun 15, 2012 0.9000 0.9000 0.8800 0.8800 50,500 -0.03(-3.30%)
Jun 14, 2012 0.8900 0.9400 0.8900 0.9100 209,055 +0.02(+2.25%)
Jun 13, 2012 0.8400 0.9500 0.8400 0.8900 154,122 +0.06(+7.23%)
Jun 12, 2012 0.7900 0.8300 0.7900 0.8300 181,620 +0.07(+9.21%)
Jun 11, 2012 0.8300 0.8400 0.7500 0.7600 15,000 -0.04(-5.00%)
Jun 08, 2012 0.7500 0.8200 0.7500 0.8000 41,000 +0.06(+8.11%)
Jun 07, 2012 0.7300 0.7400 0.7300 0.7400 25,000 +0.03(+4.23%)
Jun 06, 2012 0.6900 0.7200 0.6800 0.7100 286,969 +0.03(+4.41%)
Jun 05, 2012 0.6800 0.6800 0.6600 0.6800 219,250 +0.00(+0.00%)
Jun 04, 2012 0.6700 0.6800 0.6700 0.6800 138,000 -0.02(-2.86%)
Jun 02, 2012 0.7600 0.7600 0.7000 0.7000 124,000 +0.00(+0.00%)
Jun 01, 2012 0.7600 0.7600 0.7000 0.7000 124,000 -0.08(-10.26%)
May 31, 2012 0.7600 0.7800 0.7100 0.7800 118,250 +0.02(+2.63%)
May 30, 2012 0.8000 0.8000 0.7600 0.7600 111,000 -0.06(-7.32%)
May 29, 2012 0.8400 0.8400 0.7900 0.8200 83,000 -0.02(-2.38%)
May 28, 2012 0.7900 0.8400 0.7900 0.8400 9,000 -0.01(-1.18%)
May 25, 2012 0.8500 0.8500 0.8000 0.8500 11,990 +0.00(+0.00%)
May 24, 2012 0.8100 0.8500 0.8000 0.8500 79,800 +0.04(+4.94%)
May 23, 2012 0.8300 0.8400 0.8100 0.8100 19,105 -0.02(-2.41%)
May 22, 2012 0.9000 0.9000 0.8300 0.8300 17,000 -0.07(-7.78%)
May 18, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 17, 2012 0.8900 0.9000 0.8900 0.9000 59,500 +0.03(+3.45%)
May 16, 2012 0.9000 0.9000 0.8700 0.8700 11,500 +0.00(+0.00%)
May 15, 2012 0.9300 0.9500 0.8500 0.8700 25,000 -0.06(-6.45%)
May 14, 2012 1.000 1.000 0.9300 0.9300 207,200 -0.07(-7.00%)
May 11, 2012 1.000 1.040 1.000 1.000 120,484 +0.00(+0.00%)
May 10, 2012 1.020 1.030 0.9400 1.000 98,100 +0.01(+1.01%)
May 09, 2012 1.030 1.030 0.9800 0.9900 65,100 -0.06(-5.71%)
May 08, 2012 1.080 1.080 0.9600 1.050 171,360 -0.02(-1.87%)
May 07, 2012 1.120 1.120 1.070 1.070 80,260 -0.05(-4.46%)
May 04, 2012 1.110 1.120 1.090 1.120 56,800 +0.00(+0.00%)
May 03, 2012 1.080 1.120 1.080 1.120 159,100 +0.05(+4.67%)
May 02, 2012 1.120 1.120 1.070 1.070 75,600 -0.04(-3.60%)
May 01, 2012 1.110 1.110 1.100 1.110 48,175 -0.01(-0.89%)
Apr 30, 2012 1.120 1.130 1.110 1.120 126,000 +0.05(+4.67%)
Apr 27, 2012 1.120 1.120 1.070 1.070 64,800 -0.04(-3.60%)
Apr 26, 2012 1.090 1.180 1.080 1.110 193,050 +0.05(+4.72%)
Apr 25, 2012 1.110 1.110 1.050 1.060 263,215 -0.04(-3.64%)
Apr 24, 2012 1.170 1.200 1.060 1.100 134,810 -0.05(-4.35%)
Apr 23, 2012 1.230 1.250 1.150 1.150 35,972 -0.08(-6.50%)
Apr 20, 2012 1.250 1.250 1.200 1.230 37,000 -0.01(-0.81%)
Apr 19, 2012 1.250 1.260 1.240 1.240 79,600 +0.02(+1.64%)
Apr 18, 2012 1.260 1.260 1.220 1.220 82,380 -0.08(-6.15%)
Apr 17, 2012 1.340 1.340 1.260 1.300 44,300 -0.01(-0.76%)
Apr 16, 2012 1.250 1.360 1.250 1.310 159,800 +0.08(+6.50%)
Apr 13, 2012 1.250 1.260 1.210 1.230 89,360 -0.06(-4.65%)
Apr 12, 2012 1.210 1.290 1.210 1.290 27,800 +0.04(+3.20%)
Apr 11, 2012 1.250 1.250 1.200 1.250 70,100 +0.02(+1.63%)
Apr 10, 2012 1.300 1.310 1.230 1.230 59,350 -0.05(-3.91%)
Apr 09, 2012 1.360 1.360 1.250 1.280 165,240 -0.12(-8.57%)
Apr 05, 2012 1.420 1.420 1.340 1.400 60,900 +0.00(+0.00%)
Apr 04, 2012 1.400 1.450 1.380 1.400 89,900 -0.05(-3.45%)
Apr 03, 2012 1.460 1.490 1.450 1.450 71,561 -0.01(-0.68%)
Apr 02, 2012 1.470 1.490 1.460 1.460 63,000 -0.02(-1.35%)
Mar 30, 2012 1.450 1.480 1.450 1.480 58,700 +0.08(+5.71%)
Mar 29, 2012 1.500 1.500 1.400 1.400 151,110 -0.06(-4.11%)
Mar 28, 2012 1.560 1.560 1.460 1.460 184,100 -0.07(-4.58%)
Mar 27, 2012 1.580 1.590 1.530 1.530 67,250 -0.06(-3.77%)
Mar 26, 2012 1.620 1.620 1.570 1.590 35,600 +0.03(+1.92%)
Mar 23, 2012 1.610 1.650 1.560 1.560 74,579 -0.03(-1.89%)
Mar 22, 2012 1.550 1.690 1.550 1.590 196,400 +0.02(+1.27%)
Mar 21, 2012 1.600 1.620 1.570 1.570 64,800 -0.05(-3.09%)
Mar 20, 2012 1.630 1.650 1.550 1.620 96,682 +0.00(+0.00%)
Mar 19, 2012 1.600 1.620 1.590 1.620 52,400 -0.01(-0.61%)
Mar 16, 2012 1.540 1.650 1.530 1.630 163,316 +0.07(+4.49%)
Mar 15, 2012 1.500 1.580 1.480 1.560 284,168 +0.07(+4.70%)
Mar 14, 2012 1.500 1.500 1.470 1.490 502,000 +0.02(+1.36%)
Mar 13, 2012 1.480 1.500 1.460 1.470 147,300 +0.00(+0.00%)
Mar 12, 2012 1.530 1.550 1.470 1.470 141,600 -0.03(-2.00%)
Mar 09, 2012 1.500 1.500 1.470 1.500 137,400 +0.00(+0.00%)
Mar 08, 2012 1.410 1.520 1.410 1.500 298,250 +0.07(+4.90%)
Mar 07, 2012 1.350 1.440 1.350 1.430 124,180 +0.08(+5.93%)
Mar 06, 2012 1.370 1.400 1.330 1.350 92,000 -0.03(-2.17%)
Mar 05, 2012 1.410 1.420 1.380 1.380 157,400 -0.09(-6.12%)
Mar 02, 2012 1.420 1.470 1.390 1.470 182,060 +0.04(+2.80%)
Mar 01, 2012 1.410 1.450 1.410 1.430 49,470 +0.01(+0.70%)
Feb 29, 2012 1.430 1.440 1.400 1.420 100,973 -0.02(-1.39%)
Feb 28, 2012 1.450 1.470 1.440 1.440 42,681 -0.01(-0.69%)
Feb 27, 2012 1.400 1.480 1.400 1.450 149,200 +0.00(+0.00%)
Feb 24, 2012 1.420 1.450 1.380 1.450 104,600 +0.03(+2.11%)
Feb 23, 2012 1.450 1.470 1.420 1.420 116,700 -0.05(-3.40%)
Feb 22, 2012 1.490 1.500 1.440 1.470 105,300 -0.02(-1.34%)
Feb 21, 2012 1.500 1.520 1.430 1.490 223,855 +0.02(+1.36%)
Feb 17, 2012 1.470 1.470 1.470 0 -0.03(-2.00%)
Feb 16, 2012 1.500 1.510 1.470 1.500 54,270 +0.00(+0.00%)
Feb 15, 2012 1.500 1.540 1.490 1.500 905,100 +0.00(+0.00%)
Feb 14, 2012 1.520 1.520 1.500 1.500 57,000 -0.04(-2.60%)
Feb 13, 2012 1.550 1.560 1.530 1.540 67,400 +0.01(+0.65%)
Feb 10, 2012 1.520 1.550 1.500 1.530 123,000 +0.00(+0.00%)
Feb 09, 2012 1.520 1.540 1.500 1.530 436,900 +0.02(+1.32%)
Feb 08, 2012 1.490 1.520 1.480 1.510 247,600 +0.03(+2.03%)
Feb 07, 2012 1.480 1.490 1.470 1.480 47,000 +0.01(+0.68%)
Feb 06, 2012 1.550 1.550 1.470 1.470 78,000 -0.13(-8.13%)
Feb 03, 2012 1.550 1.600 1.530 1.600 183,330 +0.05(+3.23%)
Feb 02, 2012 1.440 1.580 1.440 1.550 259,063 +0.12(+8.39%)
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.