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

Northern Dynasty Minerals (TSX: NDM )

0.4200 -0.0050 (-1.18%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 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, 2009 8.050 8.050 7.660 7.680 126,699 -0.46(-5.65%)
Apr 29, 2009 8.310 8.340 8.130 8.140 91,409 -0.07(-0.85%)
Apr 28, 2009 8.250 8.290 8.150 8.210 119,740 -0.08(-0.97%)
Apr 27, 2009 8.250 8.610 8.070 8.290 282,623 +0.18(+2.22%)
Apr 24, 2009 7.710 8.320 7.710 8.110 383,476 +0.41(+5.32%)
Apr 23, 2009 7.360 7.700 7.250 7.700 290,260 +0.56(+7.84%)
Apr 22, 2009 7.110 7.350 7.110 7.140 291,081 +0.00(+0.00%)
Apr 21, 2009 7.150 7.270 7.130 7.140 268,059 -0.01(-0.14%)
Apr 20, 2009 7.290 7.290 7.080 7.150 187,989 -0.12(-1.65%)
Apr 17, 2009 7.370 7.440 7.250 7.270 103,722 -0.23(-3.07%)
Apr 16, 2009 7.660 7.680 7.240 7.500 217,691 -0.12(-1.57%)
Apr 15, 2009 7.800 7.970 7.590 7.620 95,383 -0.33(-4.15%)
Apr 14, 2009 8.320 8.320 7.930 7.950 181,273 -0.35(-4.22%)
Apr 13, 2009 8.000 8.330 7.940 8.300 145,021 +0.30(+3.75%)
Apr 09, 2009 7.900 8.970 7.610 8.000 121,784 +0.16(+2.04%)
Apr 08, 2009 7.640 8.970 7.610 7.840 143,319 +0.23(+3.02%)
Apr 07, 2009 8.000 8.000 7.610 7.610 181,254 -0.39(-4.87%)
Apr 06, 2009 7.900 8.000 7.990 8.000 196,850 +0.00(+0.00%)
Apr 03, 2009 8.450 8.970 8.000 8.000 272,439 -0.44(-5.21%)
Apr 02, 2009 8.800 8.970 8.440 8.440 186,819 -0.53(-5.91%)
Apr 01, 2009 8.730 8.970 8.710 8.970 307,702 +0.26(+2.99%)
Mar 31, 2009 9.000 8.710 8.290 8.710 257,509 +0.42(+5.07%)
Mar 30, 2009 8.330 8.750 8.160 8.290 176,586 -0.43(-4.93%)
Mar 26, 2009 8.770 8.750 8.720 8.720 286,337 -0.03(-0.34%)
Mar 25, 2009 8.100 8.750 8.170 8.750 299,868 +0.58(+7.10%)
Mar 24, 2009 8.050 8.210 8.170 8.170 327,195 -0.04(-0.49%)
Mar 23, 2009 7.750 8.210 7.560 8.210 496,932 +0.65(+8.60%)
Mar 20, 2009 7.610 8.300 7.530 7.560 283,417 -0.74(-8.92%)
Mar 19, 2009 7.610 8.300 8.300 8.300 283,417 +0.43(+5.46%)
Mar 18, 2009 6.550 7.870 6.790 7.870 353,188 +1.08(+15.91%)
Mar 17, 2009 6.500 6.820 6.500 6.790 276,060 +0.29(+4.46%)
Mar 16, 2009 6.000 6.500 5.890 6.500 278,742 +0.61(+10.36%)
Mar 13, 2009 6.220 6.220 5.830 5.890 151,372 -0.23(-3.76%)
Mar 12, 2009 6.100 6.120 5.830 6.120 195,214 +0.04(+0.66%)
Mar 11, 2009 6.100 6.160 5.960 6.080 210,078 -0.03(-0.49%)
Mar 10, 2009 6.100 6.150 5.980 6.110 107,478 +0.01(+0.16%)
Mar 09, 2009 6.240 6.390 6.020 6.100 105,192 -0.19(-3.02%)
Mar 06, 2009 6.350 6.590 6.170 6.290 297,683 -0.09(-1.41%)
Mar 05, 2009 6.210 6.390 6.120 6.380 527,142 +0.19(+3.07%)
Mar 04, 2009 5.510 6.210 5.510 6.190 661,471 +0.79(+14.63%)
Mar 02, 2009 5.580 5.580 5.200 5.400 198,624 -0.09(-1.64%)
Feb 27, 2009 5.930 5.930 5.490 5.490 148,033 -0.17(-3.00%)
Feb 26, 2009 5.540 5.820 5.450 5.660 163,035 +0.21(+3.85%)
Feb 25, 2009 5.500 5.500 5.430 5.450 115,220 -0.05(-0.91%)
Feb 24, 2009 5.710 5.790 5.380 5.500 145,823 -0.13(-2.31%)
Feb 23, 2009 6.050 6.050 5.600 5.630 146,682 -0.41(-6.79%)
Feb 20, 2009 5.750 6.050 5.750 6.040 187,936 +0.37(+6.53%)
Feb 19, 2009 5.750 5.760 5.600 5.670 102,054 +0.00(+0.00%)
Feb 18, 2009 5.970 6.000 5.500 5.670 142,464 -0.31(-5.18%)
Feb 17, 2009 6.150 6.200 5.940 5.980 155,707 -0.02(-0.33%)
Feb 13, 2009 6.180 6.200 5.930 6.000 105,510 -0.09(-1.48%)
Feb 12, 2009 6.090 6.160 6.010 6.090 53,864 +0.01(+0.16%)
Feb 11, 2009 5.970 6.140 5.930 6.080 290,315 +0.04(+0.66%)
Feb 10, 2009 6.200 6.310 6.000 6.040 205,905 -0.06(-0.98%)
Feb 09, 2009 6.000 6.200 5.950 6.100 310,937 +0.07(+1.16%)
Feb 06, 2009 6.450 6.450 5.900 6.030 528,958 -0.50(-7.66%)
Feb 05, 2009 6.030 6.640 5.950 6.530 471,146 +0.63(+10.68%)
Feb 04, 2009 5.100 5.950 5.100 5.900 461,357 +0.90(+18.00%)
Feb 03, 2009 4.830 5.000 4.830 5.000 165,514 +0.15(+3.09%)
Feb 02, 2009 4.850 4.850 4.780 4.850 133,970 +0.00(+0.00%)
Jan 30, 2009 4.990 5.000 4.800 4.850 138,269 +0.00(+0.00%)
Jan 29, 2009 4.760 4.860 4.760 4.850 106,673 +0.09(+1.89%)
Jan 28, 2009 4.800 4.850 4.730 4.760 150,761 -0.06(-1.24%)
Jan 27, 2009 4.840 4.850 4.720 4.820 192,699 +0.10(+2.12%)
Jan 26, 2009 5.000 5.000 4.700 4.720 245,595 -0.13(-2.68%)
Jan 23, 2009 4.710 4.900 4.710 4.850 235,995 +0.13(+2.75%)
Jan 22, 2009 4.640 4.840 4.530 4.720 65,660 +0.18(+3.96%)
Jan 21, 2009 4.480 4.580 4.300 4.540 23,400 +0.08(+1.79%)
Jan 20, 2009 4.740 4.740 4.380 4.460 52,893 -0.04(-0.89%)
Jan 19, 2009 4.490 4.550 4.460 4.500 8,290 -0.01(-0.22%)
Jan 16, 2009 4.550 4.700 4.460 4.510 138,268 +0.01(+0.22%)
Jan 15, 2009 4.290 4.520 4.230 4.500 91,066 +0.21(+4.90%)
Jan 14, 2009 4.300 4.370 4.230 4.290 27,505 -0.12(-2.72%)
Jan 13, 2009 4.400 4.500 4.350 4.410 28,106 -0.08(-1.78%)
Jan 12, 2009 4.890 4.900 4.360 4.490 101,726 -0.40(-8.18%)
Jan 09, 2009 4.800 4.910 4.770 4.890 51,611 +0.01(+0.20%)
Jan 08, 2009 4.900 5.000 4.770 4.880 52,360 -0.02(-0.41%)
Jan 07, 2009 5.200 5.200 4.800 4.900 85,369 -0.20(-3.92%)
Jan 06, 2009 5.100 5.160 4.920 5.100 241,545 +0.01(+0.20%)
Jan 05, 2009 4.750 5.260 4.500 5.090 155,101 +0.39(+8.30%)
Jan 02, 2009 4.610 4.720 4.500 4.700 108,163 +0.20(+4.44%)
Jan 01, 2009 4.410 4.520 4.210 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.410 4.520 4.210 4.500 93,860 +0.17(+3.93%)
Dec 30, 2008 4.120 4.400 4.060 4.330 148,120 +0.22(+5.35%)
Dec 29, 2008 4.180 4.220 4.000 4.110 146,355 +0.12(+3.01%)
Dec 24, 2008 3.920 3.990 3.850 3.990 34,945 +0.08(+2.05%)
Dec 23, 2008 3.920 4.030 3.860 3.910 75,700 -0.09(-2.25%)
Dec 22, 2008 4.110 4.150 3.850 4.000 56,464 -0.15(-3.61%)
Dec 19, 2008 4.300 4.320 4.080 4.150 59,581 -0.09(-2.12%)
Dec 18, 2008 4.350 4.750 4.200 4.240 106,852 +0.29(+7.34%)
Dec 17, 2008 4.090 4.090 3.950 3.950 3,572 +0.03(+0.77%)
Dec 16, 2008 4.000 4.080 3.780 3.920 80,852 -0.08(-2.00%)
Dec 15, 2008 3.980 4.180 3.930 4.000 76,195 -0.08(-1.96%)
Dec 12, 2008 3.840 4.150 3.760 4.080 36,800 +0.17(+4.35%)
Dec 11, 2008 4.010 4.250 3.910 3.910 41,591 +0.07(+1.82%)
Dec 10, 2008 3.800 4.280 3.790 3.840 113,467 +0.09(+2.40%)
Dec 09, 2008 3.400 3.770 3.400 3.750 40,250 +0.25(+7.14%)
Dec 08, 2008 3.500 3.590 3.470 3.500 82,764 +0.12(+3.55%)
Dec 05, 2008 3.290 3.380 3.130 3.380 33,928 +0.11(+3.36%)
Dec 04, 2008 3.150 3.460 3.100 3.270 73,255 +0.12(+3.81%)
Dec 03, 2008 3.060 3.240 3.060 3.150 190,669 -0.04(-1.25%)
Dec 02, 2008 3.150 3.270 3.070 3.190 58,390 +0.04(+1.27%)
Dec 01, 2008 3.240 3.290 3.050 3.150 109,814 -0.18(-5.41%)
Nov 28, 2008 3.400 3.480 3.250 3.330 38,134 -0.04(-1.19%)
Nov 27, 2008 3.300 3.490 3.250 3.370 21,080 +0.06(+1.81%)
Nov 26, 2008 3.140 3.360 3.140 3.310 78,350 +0.01(+0.30%)
Nov 25, 2008 3.410 3.410 3.140 3.300 39,383 -0.03(-0.90%)
Nov 24, 2008 3.300 3.600 3.240 3.330 211,150 +0.23(+7.42%)
Nov 21, 2008 3.080 3.180 2.730 3.100 170,879 +0.31(+11.11%)
Nov 20, 2008 2.750 2.920 2.600 2.790 91,378 -0.05(-1.76%)
Nov 19, 2008 3.260 3.260 2.800 2.840 55,709 +0.00(+0.00%)
Nov 18, 2008 3.120 3.120 2.800 2.840 164,501 -0.29(-9.27%)
Nov 17, 2008 3.500 3.500 3.070 3.130 70,298 -0.40(-11.33%)
Nov 14, 2008 3.450 3.650 3.370 3.530 98,540 +0.24(+7.29%)
Nov 13, 2008 3.130 3.380 2.900 3.290 510,729 +0.21(+6.82%)
Nov 12, 2008 3.310 3.430 3.060 3.080 86,514 -0.36(-10.47%)
Nov 11, 2008 3.700 3.700 3.330 3.440 73,058 -0.31(-8.27%)
Nov 10, 2008 3.840 4.190 3.660 3.750 160,278 +0.13(+3.59%)
Nov 07, 2008 3.550 3.740 3.540 3.620 80,055 +0.03(+0.84%)
Nov 06, 2008 3.660 4.000 3.350 3.590 73,695 -0.23(-6.02%)
Nov 05, 2008 4.040 4.240 3.800 3.820 85,410 -0.34(-8.17%)
Nov 04, 2008 4.000 4.360 3.780 4.160 104,497 +0.51(+13.97%)
Nov 03, 2008 4.260 4.260 3.650 3.650 83,424 -0.57(-13.51%)
Oct 31, 2008 4.200 4.570 4.170 4.220 187,929 +0.04(+0.96%)
Oct 30, 2008 3.600 4.240 3.430 4.180 242,917 +0.80(+23.67%)
Oct 29, 2008 2.810 3.510 2.810 3.380 226,450 +0.63(+22.91%)
Oct 28, 2008 2.650 2.940 2.500 2.750 248,035 +0.29(+11.79%)
Oct 27, 2008 2.450 2.630 2.330 2.460 116,330 +0.06(+2.50%)
Oct 24, 2008 2.250 2.400 2.150 2.400 124,890 +0.07(+3.00%)
Oct 23, 2008 2.300 2.490 2.300 2.330 139,135 -0.03(-1.27%)
Oct 22, 2008 2.360 2.600 2.320 2.360 173,331 -0.24(-9.23%)
Oct 21, 2008 2.740 2.750 2.430 2.600 156,092 +0.15(+6.12%)
Oct 20, 2008 2.200 2.450 2.170 2.450 1,471,414 +0.32(+15.02%)
Oct 17, 2008 2.250 2.250 2.000 2.130 218,051 +0.12(+5.97%)
Oct 16, 2008 2.120 2.130 1.920 2.010 412,649 -0.08(-3.83%)
Oct 15, 2008 2.400 2.400 2.000 2.090 190,648 -0.17(-7.52%)
Oct 14, 2008 2.490 2.490 2.150 2.260 110,915 +0.11(+5.12%)
Oct 10, 2008 2.390 2.560 2.030 2.150 199,436 -0.37(-14.68%)
Oct 09, 2008 2.970 3.000 2.520 2.520 81,504 -0.23(-8.36%)
Oct 08, 2008 2.730 2.940 2.270 2.750 231,160 -0.15(-5.17%)
Oct 07, 2008 3.390 3.390 2.860 2.900 91,500 -0.21(-6.75%)
Oct 06, 2008 3.800 3.800 2.950 3.110 284,388 -0.64(-17.07%)
Oct 03, 2008 3.960 4.300 3.750 3.750 107,100 -0.05(-1.32%)
Oct 02, 2008 4.230 4.340 3.680 3.800 104,328 -0.62(-14.03%)
Oct 01, 2008 4.500 4.500 4.350 4.420 47,193 -0.08(-1.78%)
Sep 30, 2008 4.500 4.500 4.300 4.500 126,925 +0.19(+4.41%)
Sep 29, 2008 5.000 5.080 4.300 4.310 147,746 -0.80(-15.66%)
Sep 26, 2008 5.100 5.250 5.000 5.110 73,583 -0.05(-0.97%)
Sep 25, 2008 5.180 5.240 5.120 5.160 32,779 -0.06(-1.15%)
Sep 24, 2008 5.480 5.560 5.200 5.220 42,112 -0.19(-3.51%)
Sep 23, 2008 5.740 5.740 5.410 5.410 56,952 -0.34(-5.91%)
Sep 22, 2008 5.200 5.940 5.200 5.750 131,253 +0.56(+10.79%)
Sep 19, 2008 5.130 5.380 5.110 5.190 107,885 +0.14(+2.77%)
Sep 18, 2008 5.130 5.400 5.040 5.050 230,500 +0.01(+0.20%)
Sep 17, 2008 4.500 5.400 4.500 5.040 147,975 +0.14(+2.86%)
Sep 16, 2008 4.450 4.900 4.220 4.900 114,653 +0.17(+3.59%)
Sep 15, 2008 4.850 4.930 4.560 4.730 70,630 -0.26(-5.21%)
Sep 12, 2008 4.430 5.020 4.360 4.990 112,687 +0.63(+14.45%)
Sep 11, 2008 4.760 4.990 4.360 4.360 370,948 -0.57(-11.56%)
Sep 10, 2008 4.880 5.000 4.750 4.930 232,125 +0.05(+1.02%)
Sep 09, 2008 5.500 5.500 4.730 4.880 329,724 -0.35(-6.69%)
Sep 08, 2008 5.770 5.770 5.100 5.230 78,695 -0.36(-6.44%)
Sep 05, 2008 5.660 5.730 5.100 5.590 136,689 +0.10(+1.82%)
Sep 04, 2008 6.100 6.100 5.450 5.490 75,292 -0.54(-8.96%)
Sep 03, 2008 6.240 6.240 5.890 6.030 90,279 -0.22(-3.52%)
Sep 02, 2008 6.820 6.840 6.250 6.250 212,478 -0.59(-8.63%)
Aug 29, 2008 7.000 7.000 6.760 6.840 126,865 +0.13(+1.94%)
Aug 28, 2008 7.100 7.100 6.580 6.710 143,153 +0.04(+0.60%)
Aug 27, 2008 5.780 7.250 5.730 6.670 481,470 +1.14(+20.61%)
Aug 26, 2008 5.500 5.710 5.440 5.530 79,733 +0.03(+0.55%)
Aug 25, 2008 5.530 5.930 5.360 5.500 213,705 -0.03(-0.54%)
Aug 22, 2008 5.380 5.560 5.200 5.530 235,051 +0.21(+3.95%)
Aug 21, 2008 5.500 5.600 5.260 5.320 97,064 -0.08(-1.48%)
Aug 20, 2008 5.200 5.480 5.200 5.400 56,327 +0.22(+4.25%)
Aug 19, 2008 5.050 5.300 4.970 5.180 66,408 +0.10(+1.97%)
Aug 18, 2008 5.450 5.660 5.070 5.080 214,438 -0.37(-6.79%)
Aug 15, 2008 5.870 5.870 5.370 5.450 95,554 -0.50(-8.40%)
Aug 14, 2008 6.020 6.080 5.830 5.950 50,454 -0.18(-2.94%)
Aug 13, 2008 5.700 6.180 5.700 6.130 78,456 +0.47(+8.30%)
Aug 12, 2008 5.650 5.800 5.500 5.660 89,664 -0.14(-2.41%)
Aug 11, 2008 6.200 6.200 5.500 5.800 69,903 -0.34(-5.54%)
Aug 08, 2008 6.250 6.290 5.610 6.140 128,114 -0.19(-3.00%)
Aug 07, 2008 6.590 6.590 6.300 6.330 73,124 -0.24(-3.65%)
Aug 06, 2008 6.750 6.750 6.550 6.570 116,921 +0.01(+0.15%)
Aug 05, 2008 7.000 7.000 6.510 6.560 88,802 -0.76(-10.38%)
Aug 04, 2008 7.410 7.410 7.300 7.320 41,080 +0.00(+0.00%)
Aug 01, 2008 7.410 7.410 7.300 7.320 41,080 +0.01(+0.14%)
Jul 31, 2008 7.450 7.550 7.270 7.310 33,689 -0.15(-2.01%)
Jul 30, 2008 6.950 7.470 6.950 7.460 31,845 +0.39(+5.52%)
Jul 29, 2008 7.260 7.260 7.010 7.070 33,622 -0.17(-2.35%)
Jul 28, 2008 6.780 7.320 6.780 7.240 98,858 +0.38(+5.54%)
Jul 25, 2008 7.020 7.090 6.750 6.860 85,326 -0.21(-2.97%)
Jul 24, 2008 7.400 7.400 7.020 7.070 137,903 -0.38(-5.10%)
Jul 23, 2008 7.500 7.500 7.340 7.450 58,325 -0.04(-0.53%)
Jul 22, 2008 7.600 7.600 7.370 7.490 63,066 -0.11(-1.45%)
Jul 21, 2008 7.400 7.600 7.350 7.600 41,775 +0.11(+1.47%)
Jul 18, 2008 7.490 7.600 7.410 7.490 57,519 +0.00(+0.00%)
Jul 17, 2008 7.650 7.650 7.290 7.490 47,965 -0.13(-1.71%)
Jul 16, 2008 7.310 7.630 7.300 7.620 54,219 +0.06(+0.79%)
Jul 15, 2008 7.820 7.830 7.350 7.560 76,636 -0.26(-3.32%)
Jul 14, 2008 7.680 7.850 7.680 7.820 32,585 +0.14(+1.82%)
Jul 11, 2008 7.730 7.860 7.510 7.680 44,805 +0.05(+0.66%)
Jul 10, 2008 7.350 7.750 7.330 7.630 87,979 +0.29(+3.95%)
Jul 09, 2008 7.200 7.460 7.200 7.340 68,271 +0.11(+1.52%)
Jul 08, 2008 7.360 7.430 7.020 7.230 267,571 -0.37(-4.87%)
Jul 07, 2008 8.000 8.080 7.410 7.600 131,164 -0.50(-6.17%)
Jul 04, 2008 8.020 8.170 8.000 8.100 33,369 -0.14(-1.70%)
Jul 03, 2008 8.150 8.240 7.850 8.240 84,198 +0.06(+0.73%)
Jul 02, 2008 8.490 8.920 8.150 8.180 143,485 -0.02(-0.24%)
Jul 01, 2008 8.340 8.340 8.110 8.200 90,893 +0.00(+0.00%)
Jun 30, 2008 8.340 8.340 8.110 8.200 90,893 -0.03(-0.36%)
Jun 27, 2008 8.150 8.450 8.150 8.230 74,613 +0.08(+0.98%)
Jun 26, 2008 8.250 8.500 8.100 8.150 125,089 -0.16(-1.93%)
Jun 25, 2008 8.360 8.490 8.200 8.310 120,368 -0.30(-3.48%)
Jun 24, 2008 8.700 8.750 8.580 8.610 61,054 -0.11(-1.26%)
Jun 23, 2008 8.750 8.800 8.690 8.720 69,299 -0.10(-1.13%)
Jun 20, 2008 8.750 8.950 8.750 8.820 64,526 -0.02(-0.23%)
Jun 19, 2008 8.810 8.940 8.800 8.840 36,425 -0.08(-0.90%)
Jun 18, 2008 8.850 8.970 8.780 8.920 169,538 +0.00(+0.00%)
Jun 17, 2008 8.980 9.030 8.870 8.920 44,413 -0.08(-0.89%)
Jun 16, 2008 9.000 9.050 8.940 9.000 343,122 +0.00(+0.00%)
Jun 13, 2008 8.900 9.090 8.900 9.000 158,308 +0.02(+0.22%)
Jun 12, 2008 9.150 9.220 8.930 8.980 177,214 -0.27(-2.92%)
Jun 11, 2008 9.400 9.420 9.100 9.250 441,363 -0.19(-2.01%)
Jun 10, 2008 9.400 9.470 9.350 9.440 429,220 -0.20(-2.07%)
Jun 09, 2008 9.710 9.850 9.550 9.640 73,245 -0.13(-1.33%)
Jun 06, 2008 9.520 9.850 9.520 9.770 78,798 +0.20(+2.09%)
Jun 05, 2008 9.590 9.670 9.380 9.570 36,285 +0.22(+2.35%)
Jun 04, 2008 9.390 9.470 9.340 9.350 21,305 +0.02(+0.21%)
Jun 03, 2008 9.690 9.690 9.330 9.330 40,010 -0.20(-2.10%)
Jun 02, 2008 9.510 9.770 9.440 9.530 49,766 -0.21(-2.16%)
May 30, 2008 9.200 9.750 9.200 9.740 82,659 +0.58(+6.33%)
May 29, 2008 9.370 9.380 9.140 9.160 39,399 -0.21(-2.24%)
May 28, 2008 9.230 9.400 9.170 9.370 59,997 +0.11(+1.19%)
May 27, 2008 9.470 9.590 9.200 9.260 109,020 -0.17(-1.80%)
May 26, 2008 9.520 9.660 9.310 9.430 26,767 -0.08(-0.84%)
May 23, 2008 9.820 9.960 9.510 9.510 30,874 -0.31(-3.16%)
May 22, 2008 10.04 10.10 9.820 9.820 66,360 -0.19(-1.90%)
May 21, 2008 10.15 10.15 10.00 10.01 65,369 +0.05(+0.50%)
May 20, 2008 10.09 10.17 9.750 9.960 64,431 -0.04(-0.40%)
May 19, 2008 9.800 10.11 9.710 10.00 95,540 +0.00(+0.00%)
May 16, 2008 9.800 10.11 9.710 10.00 95,540 +0.25(+2.56%)
May 15, 2008 9.710 9.810 9.700 9.750 40,628 +0.05(+0.52%)
May 14, 2008 9.710 9.740 9.700 9.700 48,564 -0.12(-1.22%)
May 13, 2008 9.920 9.950 9.700 9.820 28,994 -0.10(-1.01%)
May 12, 2008 9.700 9.940 9.700 9.920 85,194 +0.09(+0.92%)
May 09, 2008 10.00 10.00 9.770 9.830 12,432 -0.22(-2.19%)
May 08, 2008 9.940 10.05 9.700 10.05 50,718 +0.39(+4.04%)
May 07, 2008 10.15 10.15 9.640 9.660 55,825 -0.43(-4.26%)
May 06, 2008 10.00 10.21 9.940 10.09 60,622 +0.03(+0.30%)
May 05, 2008 9.900 10.15 9.800 10.06 227,235 +0.33(+3.39%)
May 02, 2008 9.600 9.840 9.730 9.730 42,346 +0.23(+2.42%)
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.