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

Linamar Corporation (TSX: LNR )

69.16 -0.49 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.500 4.680 4.150 4.300 151,390 -0.19(-4.23%)
Apr 29, 2009 4.300 4.710 4.300 4.490 63,403 +0.21(+4.91%)
Apr 28, 2009 4.530 4.570 4.130 4.280 86,737 -0.30(-6.55%)
Apr 27, 2009 4.600 4.630 4.500 4.580 53,680 -0.02(-0.43%)
Apr 24, 2009 4.740 4.750 4.510 4.600 293,337 +0.05(+1.10%)
Apr 23, 2009 4.340 4.780 4.340 4.550 271,306 +0.26(+6.06%)
Apr 22, 2009 4.380 4.380 4.120 4.290 199,653 +0.04(+0.94%)
Apr 21, 2009 3.900 4.280 3.900 4.250 248,760 +0.40(+10.39%)
Apr 20, 2009 3.920 3.930 3.750 3.850 337,524 -0.07(-1.79%)
Apr 17, 2009 3.840 3.950 3.750 3.920 53,514 +0.20(+5.38%)
Apr 16, 2009 3.610 3.750 3.600 3.720 25,582 +0.04(+1.09%)
Apr 15, 2009 3.830 3.830 3.560 3.680 111,643 -0.05(-1.34%)
Apr 14, 2009 3.740 3.740 3.520 3.730 124,276 +0.18(+5.07%)
Apr 13, 2009 3.510 3.620 3.400 3.550 74,613 +0.28(+8.56%)
Apr 09, 2009 2.880 3.270 2.800 3.270 280,055 +0.42(+14.74%)
Apr 08, 2009 2.940 3.150 2.800 2.850 39,135 +0.06(+2.15%)
Apr 07, 2009 2.950 3.090 2.790 2.790 87,312 -0.21(-7.00%)
Apr 06, 2009 2.920 3.090 2.920 3.000 108,441 -0.09(-2.91%)
Apr 03, 2009 3.100 3.150 2.570 3.090 151,301 +0.00(+0.00%)
Apr 02, 2009 2.880 3.100 2.680 3.090 159,544 +0.41(+15.30%)
Apr 01, 2009 2.620 2.730 2.570 2.680 58,160 +0.06(+2.29%)
Mar 31, 2009 2.690 2.640 2.560 2.620 65,858 +0.02(+0.77%)
Mar 30, 2009 2.890 3.000 2.600 2.600 629,654 -0.25(-8.77%)
Mar 26, 2009 2.660 2.860 2.660 2.850 77,256 +0.17(+6.34%)
Mar 25, 2009 2.790 2.790 2.680 2.680 152,423 -0.02(-0.74%)
Mar 24, 2009 2.630 2.700 2.550 2.700 148,479 +0.13(+5.06%)
Mar 23, 2009 2.400 2.600 2.420 2.570 172,079 +0.27(+11.74%)
Mar 20, 2009 2.300 2.300 2.240 2.300 201,646 +0.06(+2.68%)
Mar 19, 2009 2.160 2.300 2.100 2.240 1,416,664 +0.14(+6.67%)
Mar 18, 2009 2.170 2.300 2.000 2.100 1,116,474 -0.20(-8.70%)
Mar 17, 2009 2.510 2.350 2.280 2.300 186,419 -0.05(-2.13%)
Mar 16, 2009 2.620 2.780 2.350 2.350 288,077 -0.25(-9.62%)
Mar 13, 2009 2.740 2.740 2.500 2.600 177,965 +0.15(+6.12%)
Mar 12, 2009 2.230 2.550 2.200 2.450 201,186 +0.25(+11.36%)
Mar 11, 2009 2.530 2.550 2.170 2.200 86,364 -0.23(-9.47%)
Mar 10, 2009 2.490 2.500 2.430 2.430 110,388 +0.05(+2.10%)
Mar 09, 2009 2.750 2.750 2.380 2.380 81,023 -0.29(-10.86%)
Mar 06, 2009 2.800 2.950 2.650 2.670 119,194 -0.33(-11.00%)
Mar 05, 2009 2.950 3.000 2.800 3.000 25,284 +0.01(+0.33%)
Mar 04, 2009 3.090 3.200 2.800 2.990 85,444 -0.31(-9.39%)
Mar 02, 2009 3.340 3.370 3.200 3.300 43,600 -0.04(-1.20%)
Feb 27, 2009 3.540 3.540 3.250 3.340 14,820 -0.14(-4.02%)
Feb 26, 2009 3.490 3.500 3.290 3.480 20,342 +0.19(+5.78%)
Feb 25, 2009 3.320 3.490 3.250 3.290 50,204 +0.05(+1.54%)
Feb 24, 2009 3.210 3.300 3.050 3.240 41,021 +0.08(+2.53%)
Feb 23, 2009 3.180 3.350 3.160 3.160 20,337 +0.04(+1.28%)
Feb 20, 2009 3.370 3.370 3.030 3.120 45,473 -0.30(-8.77%)
Feb 19, 2009 3.280 3.460 3.280 3.420 41,685 +0.10(+3.01%)
Feb 18, 2009 3.560 3.670 3.220 3.320 61,193 -0.37(-10.03%)
Feb 17, 2009 3.780 3.800 3.570 3.690 27,277 -0.19(-4.90%)
Feb 13, 2009 3.880 3.930 3.710 3.880 283,251 -0.02(-0.51%)
Feb 12, 2009 3.990 3.990 3.830 3.900 6,960 -0.01(-0.26%)
Feb 11, 2009 3.950 4.250 3.850 3.910 79,435 +0.06(+1.56%)
Feb 10, 2009 3.870 3.900 3.820 3.850 46,949 -0.04(-1.03%)
Feb 09, 2009 3.890 3.970 3.750 3.890 26,525 -0.02(-0.51%)
Feb 06, 2009 3.940 3.990 3.830 3.910 14,198 +0.05(+1.30%)
Feb 05, 2009 3.980 3.980 3.780 3.860 202,435 +0.05(+1.31%)
Feb 04, 2009 3.840 3.940 3.800 3.810 17,195 -0.10(-2.56%)
Feb 03, 2009 4.150 4.150 3.830 3.910 73,695 -0.10(-2.49%)
Feb 02, 2009 4.010 4.180 4.000 4.010 77,349 -0.14(-3.37%)
Jan 30, 2009 4.110 4.150 3.940 4.150 120,331 +0.16(+4.01%)
Jan 29, 2009 3.900 4.030 3.860 3.990 967,383 +0.04(+1.01%)
Jan 28, 2009 4.050 4.050 3.830 3.950 48,919 +0.00(+0.00%)
Jan 27, 2009 3.970 4.000 3.870 3.950 73,250 +0.14(+3.67%)
Jan 26, 2009 4.050 4.050 3.710 3.810 29,152 +0.05(+1.33%)
Jan 23, 2009 3.960 3.980 3.680 3.760 44,615 -0.07(-1.83%)
Jan 22, 2009 4.110 4.110 3.750 3.830 40,741 -0.28(-6.81%)
Jan 21, 2009 3.930 4.250 3.900 4.110 88,141 +0.22(+5.66%)
Jan 20, 2009 3.940 4.100 3.840 3.890 85,890 +0.05(+1.30%)
Jan 19, 2009 3.650 3.980 3.650 3.840 20,129 +0.08(+2.13%)
Jan 16, 2009 3.900 3.920 3.610 3.760 30,725 +0.01(+0.27%)
Jan 15, 2009 3.680 3.940 3.600 3.750 61,349 +0.04(+1.08%)
Jan 14, 2009 4.020 4.020 3.600 3.710 47,414 -0.30(-7.48%)
Jan 13, 2009 3.980 4.100 3.920 4.010 294,909 +0.04(+1.01%)
Jan 12, 2009 3.840 3.980 3.840 3.970 104,583 +0.13(+3.39%)
Jan 09, 2009 4.000 4.000 3.700 3.840 112,749 -0.15(-3.76%)
Jan 08, 2009 3.720 3.990 3.630 3.990 272,864 +0.32(+8.72%)
Jan 07, 2009 3.490 3.720 3.390 3.670 115,355 +0.22(+6.38%)
Jan 06, 2009 3.730 3.800 3.400 3.450 1,589,178 -0.16(-4.43%)
Jan 05, 2009 3.790 3.810 3.520 3.610 66,026 -0.13(-3.48%)
Jan 02, 2009 3.700 3.840 3.580 3.740 78,435 +0.04(+1.08%)
Jan 01, 2009 3.790 4.000 3.660 3.700 0 +0.00(+0.00%)
Dec 31, 2008 3.790 4.000 3.660 3.700 78,576 -0.09(-2.37%)
Dec 30, 2008 3.820 3.930 3.650 3.790 72,664 +0.04(+1.07%)
Dec 29, 2008 3.610 3.810 3.470 3.750 188,972 +0.24(+6.84%)
Dec 24, 2008 3.500 3.600 3.380 3.510 10,943 +0.02(+0.57%)
Dec 23, 2008 3.410 3.600 3.380 3.490 144,340 -0.04(-1.13%)
Dec 22, 2008 3.520 3.550 3.300 3.530 181,406 -0.01(-0.28%)
Dec 19, 2008 3.710 4.000 3.430 3.540 2,896,850 -0.12(-3.28%)
Dec 18, 2008 4.190 4.190 3.530 3.660 304,417 -0.49(-11.81%)
Dec 17, 2008 4.150 4.150 4.150 4.150 1,505 +0.15(+3.75%)
Dec 16, 2008 3.560 4.250 3.470 4.000 144,555 +0.35(+9.59%)
Dec 15, 2008 4.300 4.500 3.290 3.650 311,824 -0.55(-13.10%)
Dec 12, 2008 4.010 4.360 4.010 4.200 201,490 -0.16(-3.67%)
Dec 11, 2008 4.530 4.690 4.270 4.360 155,400 -0.17(-3.75%)
Dec 10, 2008 4.490 4.700 4.260 4.530 84,689 +0.13(+2.95%)
Dec 09, 2008 4.600 4.670 4.250 4.400 256,086 -0.21(-4.56%)
Dec 08, 2008 4.930 4.930 4.500 4.610 88,967 +0.17(+3.83%)
Dec 05, 2008 4.260 4.490 4.260 4.440 106,276 +0.18(+4.23%)
Dec 04, 2008 4.370 4.460 4.180 4.260 121,491 -0.16(-3.62%)
Dec 03, 2008 4.300 4.500 4.150 4.420 41,993 +0.12(+2.79%)
Dec 02, 2008 3.940 4.430 3.940 4.300 198,174 +0.39(+9.97%)
Dec 01, 2008 4.390 4.390 3.900 3.910 114,836 -0.48(-10.93%)
Nov 28, 2008 3.830 4.390 3.710 4.390 337,257 +0.46(+11.70%)
Nov 27, 2008 3.760 4.090 3.500 3.930 54,409 +0.25(+6.79%)
Nov 26, 2008 3.850 3.850 3.510 3.680 307,021 -0.17(-4.42%)
Nov 25, 2008 4.160 4.200 3.770 3.850 42,106 -0.35(-8.33%)
Nov 24, 2008 4.340 4.340 3.880 4.200 159,936 +0.07(+1.69%)
Nov 21, 2008 4.330 4.340 3.760 4.130 120,992 +0.12(+2.99%)
Nov 20, 2008 4.250 4.500 3.960 4.010 126,701 -0.49(-10.89%)
Nov 19, 2008 4.710 4.960 4.370 4.500 311,701 -0.30(-6.25%)
Nov 18, 2008 4.990 4.990 4.600 4.800 553,737 -0.14(-2.83%)
Nov 17, 2008 5.220 5.280 4.600 4.940 784,370 -0.41(-7.66%)
Nov 14, 2008 5.790 5.790 5.220 5.350 290,887 -0.24(-4.29%)
Nov 13, 2008 5.950 5.950 5.500 5.590 82,930 -0.32(-5.41%)
Nov 12, 2008 6.230 6.230 5.510 5.910 186,371 -0.14(-2.31%)
Nov 11, 2008 6.570 6.630 6.010 6.050 160,370 -0.57(-8.61%)
Nov 10, 2008 6.890 6.890 6.250 6.620 126,263 +0.00(+0.00%)
Nov 07, 2008 7.000 7.000 6.500 6.620 175,448 -0.37(-5.29%)
Nov 06, 2008 7.470 7.480 6.450 6.990 105,972 -0.26(-3.59%)
Nov 05, 2008 7.750 7.750 7.250 7.250 161,965 -0.75(-9.38%)
Nov 04, 2008 8.500 8.500 7.650 8.000 155,571 -0.12(-1.48%)
Nov 03, 2008 8.040 8.120 7.820 8.120 96,317 +0.19(+2.40%)
Oct 31, 2008 7.970 8.210 7.910 7.930 213,554 +0.01(+0.13%)
Oct 30, 2008 8.670 8.670 7.760 7.920 166,630 -0.20(-2.46%)
Oct 29, 2008 8.120 8.330 7.990 8.120 51,379 +0.13(+1.63%)
Oct 28, 2008 8.250 8.470 7.900 7.990 80,347 -0.01(-0.12%)
Oct 27, 2008 8.040 8.450 7.990 8.000 28,411 +0.01(+0.13%)
Oct 24, 2008 8.000 9.000 7.990 7.990 61,993 +0.00(+0.00%)
Oct 23, 2008 7.990 8.130 7.750 7.990 145,234 -0.04(-0.50%)
Oct 22, 2008 8.540 8.540 7.990 8.030 31,808 -0.52(-6.08%)
Oct 21, 2008 8.930 8.930 8.370 8.550 82,232 -0.23(-2.62%)
Oct 20, 2008 9.790 9.790 8.550 8.780 121,680 -0.06(-0.68%)
Oct 17, 2008 8.350 8.940 8.260 8.840 86,669 +0.86(+10.78%)
Oct 16, 2008 8.000 8.120 7.890 7.980 151,774 -0.15(-1.85%)
Oct 15, 2008 8.490 8.800 8.000 8.130 127,393 +0.14(+1.75%)
Oct 14, 2008 8.250 10.00 7.700 7.990 114,740 -0.21(-2.56%)
Oct 10, 2008 8.100 9.760 7.610 8.200 134,703 -0.27(-3.19%)
Oct 09, 2008 9.000 9.200 8.260 8.470 220,995 -0.43(-4.83%)
Oct 08, 2008 7.500 9.000 7.500 8.900 123,651 -0.70(-7.29%)
Oct 07, 2008 10.51 10.63 9.250 9.600 300,549 -0.84(-8.05%)
Oct 06, 2008 10.01 10.66 9.800 10.44 321,659 +0.01(+0.10%)
Oct 03, 2008 10.60 10.60 10.31 10.43 171,072 +0.03(+0.29%)
Oct 02, 2008 10.34 10.84 10.31 10.40 221,320 -0.17(-1.61%)
Oct 01, 2008 10.25 10.89 10.25 10.57 301,718 +0.57(+5.70%)
Sep 30, 2008 10.89 10.89 10.00 10.00 141,963 -0.31(-3.01%)
Sep 29, 2008 10.36 10.64 10.30 10.31 103,704 -0.53(-4.89%)
Sep 26, 2008 10.76 10.94 10.58 10.84 108,110 -0.12(-1.09%)
Sep 25, 2008 11.00 11.27 10.75 10.96 197,293 -0.01(-0.09%)
Sep 24, 2008 11.00 11.14 10.78 10.97 125,845 -0.08(-0.72%)
Sep 23, 2008 11.00 11.12 10.84 11.05 124,551 +0.05(+0.45%)
Sep 22, 2008 11.49 11.49 10.75 11.00 230,020 -0.80(-6.78%)
Sep 19, 2008 10.32 11.80 10.19 11.80 326,481 +1.48(+14.34%)
Sep 18, 2008 10.11 10.54 10.10 10.32 181,056 +0.22(+2.18%)
Sep 17, 2008 10.18 10.47 10.01 10.10 231,388 -0.10(-0.98%)
Sep 16, 2008 9.960 10.20 9.800 10.20 117,278 +0.24(+2.41%)
Sep 15, 2008 10.19 10.19 9.840 9.960 67,414 -0.23(-2.26%)
Sep 12, 2008 10.35 10.35 10.06 10.19 124,533 -0.07(-0.68%)
Sep 11, 2008 10.88 11.07 10.22 10.26 190,324 -0.57(-5.26%)
Sep 10, 2008 11.11 11.27 10.50 10.83 283,174 -0.17(-1.55%)
Sep 09, 2008 11.41 11.63 10.95 11.00 96,397 -0.44(-3.85%)
Sep 08, 2008 11.67 11.67 11.32 11.44 235,989 +0.24(+2.14%)
Sep 05, 2008 11.46 11.46 11.20 11.20 189,106 -0.10(-0.88%)
Sep 04, 2008 11.75 11.75 11.25 11.30 270,625 -0.44(-3.75%)
Sep 03, 2008 11.90 11.90 11.73 11.74 350,982 -0.18(-1.51%)
Sep 02, 2008 11.76 12.10 11.75 11.92 222,133 +0.11(+0.93%)
Aug 29, 2008 11.88 12.06 11.58 11.81 164,409 +0.14(+1.20%)
Aug 28, 2008 11.10 11.80 11.05 11.67 443,019 +0.51(+4.57%)
Aug 27, 2008 11.18 11.28 11.10 11.16 101,934 -0.02(-0.18%)
Aug 26, 2008 11.15 11.28 11.11 11.18 135,281 +0.05(+0.45%)
Aug 25, 2008 11.15 11.33 11.11 11.13 84,619 +0.01(+0.09%)
Aug 22, 2008 11.25 11.30 11.11 11.12 122,404 -0.13(-1.16%)
Aug 21, 2008 11.19 11.29 11.12 11.25 137,293 +0.04(+0.36%)
Aug 20, 2008 11.35 11.35 11.11 11.21 75,910 +0.06(+0.54%)
Aug 19, 2008 11.08 11.21 11.05 11.15 105,294 +0.07(+0.63%)
Aug 18, 2008 11.26 11.40 11.00 11.08 105,708 -0.33(-2.89%)
Aug 15, 2008 11.95 11.95 11.22 11.41 832,812 -0.12(-1.04%)
Aug 14, 2008 11.52 11.66 11.48 11.53 71,927 +0.08(+0.70%)
Aug 13, 2008 10.97 11.74 10.97 11.45 171,928 +0.47(+4.28%)
Aug 12, 2008 11.16 11.26 10.90 10.98 243,341 -0.37(-3.26%)
Aug 11, 2008 11.62 11.82 11.15 11.35 119,380 -0.35(-2.99%)
Aug 08, 2008 11.63 11.89 11.58 11.70 188,016 +0.14(+1.21%)
Aug 07, 2008 11.54 11.70 11.34 11.56 110,863 +0.10(+0.87%)
Aug 06, 2008 11.87 11.87 11.43 11.46 127,587 -0.41(-3.45%)
Aug 05, 2008 12.20 12.20 11.50 11.87 194,349 -0.20(-1.66%)
Aug 04, 2008 12.44 12.44 12.07 12.07 103,817 +0.00(+0.00%)
Aug 01, 2008 12.44 12.44 12.07 12.07 103,817 +0.02(+0.17%)
Jul 31, 2008 12.65 12.65 12.05 12.05 55,337 -0.35(-2.82%)
Jul 30, 2008 12.49 12.70 12.07 12.40 75,063 +0.10(+0.81%)
Jul 29, 2008 12.21 12.92 12.05 12.30 46,673 +0.09(+0.74%)
Jul 28, 2008 12.80 12.87 12.03 12.21 262,075 -0.51(-4.01%)
Jul 25, 2008 12.85 12.98 12.69 12.72 175,852 -0.25(-1.93%)
Jul 24, 2008 13.45 13.47 12.81 12.97 24,929 -0.39(-2.92%)
Jul 23, 2008 13.38 13.58 13.02 13.36 83,356 +0.21(+1.60%)
Jul 22, 2008 12.63 13.23 12.56 13.15 117,730 +0.70(+5.62%)
Jul 21, 2008 12.90 13.15 12.27 12.45 66,685 -0.34(-2.66%)
Jul 18, 2008 12.50 12.87 12.31 12.79 140,056 +0.36(+2.90%)
Jul 17, 2008 12.25 12.71 12.25 12.43 266,315 +0.20(+1.64%)
Jul 16, 2008 11.98 12.40 11.97 12.23 56,033 -0.11(-0.89%)
Jul 15, 2008 11.82 12.41 11.72 12.34 203,520 +0.59(+5.02%)
Jul 14, 2008 12.72 12.72 11.59 11.75 389,303 -0.72(-5.77%)
Jul 11, 2008 12.64 12.78 12.04 12.47 54,040 -0.25(-1.97%)
Jul 10, 2008 13.01 13.24 12.52 12.72 97,720 -0.59(-4.43%)
Jul 09, 2008 13.20 13.31 12.52 13.31 189,580 +0.21(+1.60%)
Jul 08, 2008 12.19 13.13 11.97 13.10 411,550 +1.25(+10.55%)
Jul 07, 2008 12.40 12.40 11.85 11.85 167,972 -0.52(-4.20%)
Jul 04, 2008 11.86 12.40 11.85 12.37 77,657 +0.51(+4.30%)
Jul 03, 2008 12.00 12.30 11.57 11.86 204,821 -0.53(-4.28%)
Jul 02, 2008 12.58 12.93 12.08 12.39 200,975 -0.11(-0.88%)
Jul 01, 2008 13.39 13.39 12.34 12.50 135,616 +0.00(+0.00%)
Jun 30, 2008 13.39 13.39 12.34 12.50 135,616 +0.02(+0.16%)
Jun 27, 2008 12.45 12.68 12.36 12.48 59,684 -0.18(-1.42%)
Jun 26, 2008 13.35 13.35 12.29 12.66 328,033 -0.50(-3.80%)
Jun 25, 2008 13.32 13.58 13.03 13.16 175,412 -0.16(-1.20%)
Jun 24, 2008 13.38 13.45 13.20 13.32 97,694 +0.04(+0.30%)
Jun 23, 2008 13.56 13.56 13.26 13.28 142,747 -0.20(-1.48%)
Jun 20, 2008 14.76 14.76 13.48 13.48 284,374 -1.35(-9.10%)
Jun 19, 2008 14.95 15.00 14.33 14.83 59,831 -0.24(-1.59%)
Jun 18, 2008 15.30 15.40 15.00 15.07 62,456 -0.16(-1.05%)
Jun 17, 2008 15.19 15.54 15.19 15.23 81,343 +0.04(+0.26%)
Jun 16, 2008 15.50 15.50 15.19 15.19 93,320 -0.37(-2.38%)
Jun 13, 2008 15.73 15.73 15.40 15.56 137,779 -0.07(-0.45%)
Jun 12, 2008 15.51 15.74 15.35 15.63 137,728 +0.13(+0.84%)
Jun 11, 2008 15.84 15.85 15.50 15.50 253,950 -0.47(-2.94%)
Jun 10, 2008 16.08 16.08 15.52 15.97 111,972 -0.01(-0.06%)
Jun 09, 2008 15.94 16.16 15.93 15.98 195,785 +0.14(+0.88%)
Jun 06, 2008 16.80 16.82 15.84 15.84 75,560 -1.11(-6.55%)
Jun 05, 2008 16.79 17.00 16.79 16.95 83,705 +0.20(+1.19%)
Jun 04, 2008 16.65 17.00 16.30 16.75 208,555 +0.29(+1.76%)
Jun 03, 2008 17.00 17.00 16.28 16.46 89,636 -0.53(-3.12%)
Jun 02, 2008 16.98 17.00 16.60 16.99 35,204 +0.08(+0.47%)
May 30, 2008 17.31 17.31 16.91 16.91 119,803 -0.06(-0.35%)
May 29, 2008 17.01 17.18 16.91 16.97 78,534 +0.01(+0.06%)
May 28, 2008 17.11 17.11 16.91 16.96 115,646 -0.04(-0.24%)
May 27, 2008 16.89 17.15 16.89 17.00 100,061 +0.11(+0.65%)
May 26, 2008 16.64 17.25 16.64 16.89 23,317 -0.02(-0.12%)
May 23, 2008 16.90 17.18 16.79 16.91 100,172 +0.03(+0.18%)
May 22, 2008 16.40 17.04 16.40 16.88 97,609 +0.31(+1.87%)
May 21, 2008 17.35 17.35 16.38 16.57 114,436 -0.86(-4.93%)
May 20, 2008 17.23 17.47 16.93 17.43 100,108 +0.42(+2.47%)
May 19, 2008 17.40 17.47 16.90 17.01 67,346 +0.00(+0.00%)
May 16, 2008 17.40 17.47 16.90 17.01 67,346 -0.19(-1.10%)
May 15, 2008 16.95 17.28 16.95 17.20 61,812 +0.37(+2.20%)
May 14, 2008 16.75 17.14 16.75 16.83 107,487 +0.03(+0.18%)
May 13, 2008 17.00 17.21 16.79 16.80 175,960 -0.11(-0.65%)
May 12, 2008 17.24 17.24 16.70 16.91 78,950 +0.00(+0.00%)
May 09, 2008 15.75 17.67 15.70 16.91 266,954 +2.35(+16.14%)
May 08, 2008 14.83 14.83 14.13 14.56 82,192 +0.26(+1.82%)
May 07, 2008 14.80 14.90 14.10 14.30 96,421 -0.56(-3.77%)
May 06, 2008 14.65 15.00 14.61 14.86 46,452 -0.14(-0.93%)
May 05, 2008 15.68 15.85 14.70 15.00 87,563 -0.28(-1.83%)
May 02, 2008 14.52 15.36 15.28 15.28 85,782 +1.17(+8.29%)
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.