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

Anvil Mining Limited (TSX: )

N/A UNCHANGED
Last Price Updated: 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 1.030 1.100 0.9700 0.9800 4,359,413 -0.05(-4.85%)
Apr 29, 2009 1.060 1.090 1.000 1.030 3,417,082 -0.02(-1.90%)
Apr 28, 2009 1.070 1.080 1.040 1.050 1,474,613 -0.01(-0.94%)
Apr 27, 2009 1.100 1.100 1.050 1.060 362,634 -0.04(-3.64%)
Apr 24, 2009 1.090 1.120 1.090 1.100 502,750 +0.02(+1.85%)
Apr 23, 2009 1.120 1.140 1.070 1.080 500,685 -0.02(-1.82%)
Apr 22, 2009 1.110 1.140 1.070 1.100 768,358 +0.01(+0.92%)
Apr 21, 2009 1.100 1.170 1.070 1.090 649,972 -0.03(-2.68%)
Apr 20, 2009 1.180 1.180 1.100 1.120 815,756 -0.08(-6.67%)
Apr 17, 2009 1.240 1.240 1.180 1.200 920,001 -0.04(-3.23%)
Apr 16, 2009 1.200 1.250 1.150 1.240 3,400,831 -0.08(-6.06%)
Apr 15, 2009 1.340 1.350 1.250 1.320 495,501 +0.08(+6.45%)
Apr 14, 2009 1.400 1.400 1.230 1.240 1,031,835 -0.13(-9.49%)
Apr 13, 2009 1.450 1.450 1.320 1.370 2,569,453 -0.03(-2.14%)
Apr 09, 2009 1.280 1.450 1.100 1.400 6,419,433 +0.15(+12.00%)
Apr 08, 2009 1.170 1.310 1.100 1.250 7,531,468 +0.15(+13.64%)
Apr 07, 2009 1.220 1.250 1.100 1.100 526,274 -0.13(-10.57%)
Apr 06, 2009 1.250 1.250 1.170 1.230 389,831 -0.02(-1.60%)
Apr 03, 2009 1.100 1.310 1.060 1.250 2,681,671 +0.09(+7.76%)
Apr 02, 2009 1.100 1.200 1.070 1.160 2,109,010 +0.09(+8.41%)
Apr 01, 2009 1.100 1.090 1.060 1.070 99,462 +0.00(+0.00%)
Mar 31, 2009 1.110 1.140 1.070 1.070 283,204 -0.01(-0.93%)
Mar 30, 2009 1.100 1.310 1.050 1.080 224,821 -0.02(-1.82%)
Mar 26, 2009 1.300 1.170 1.100 1.100 347,537 -0.07(-5.98%)
Mar 25, 2009 1.150 1.310 1.050 1.170 625,592 +0.07(+6.36%)
Mar 24, 2009 1.050 1.120 1.020 1.100 141,614 +0.08(+7.84%)
Mar 23, 2009 1.110 1.070 1.020 1.020 101,956 +0.04(+4.08%)
Mar 20, 2009 0.9300 1.040 0.9300 0.9800 287,006 +0.05(+5.38%)
Mar 19, 2009 0.8900 0.9300 0.8800 0.9300 201,493 +0.02(+2.20%)
Mar 18, 2009 0.9400 0.9600 0.8900 0.9100 726,248 -0.05(-5.21%)
Mar 17, 2009 1.080 1.070 0.9600 0.9600 970,128 -0.11(-10.28%)
Mar 16, 2009 1.010 1.150 1.000 1.070 329,782 +0.07(+7.00%)
Mar 13, 2009 1.020 1.020 0.9400 1.000 232,657 -0.02(-1.96%)
Mar 12, 2009 1.040 1.050 1.010 1.020 13,400 -0.01(-0.97%)
Mar 11, 2009 1.140 1.150 0.9900 1.030 1,651,134 -0.12(-10.43%)
Mar 10, 2009 1.070 1.150 1.010 1.150 64,674 +0.15(+15.00%)
Mar 09, 2009 0.9500 1.000 0.9500 1.000 46,868 +0.03(+3.09%)
Mar 06, 2009 1.000 1.030 0.9500 0.9700 138,724 +0.02(+2.11%)
Mar 05, 2009 0.9700 1.000 0.9300 0.9500 86,400 +0.00(+0.00%)
Mar 04, 2009 1.060 1.100 0.9500 0.9500 165,647 -0.03(-3.06%)
Mar 02, 2009 1.000 1.000 0.9000 0.9800 916,494 -0.12(-10.91%)
Feb 27, 2009 1.160 1.160 1.020 1.100 125,602 -0.01(-0.90%)
Feb 26, 2009 1.150 1.260 1.060 1.110 241,557 +0.01(+0.91%)
Feb 25, 2009 1.280 1.280 1.080 1.100 156,624 -0.05(-4.35%)
Feb 24, 2009 1.180 1.250 1.150 1.150 78,246 -0.03(-2.54%)
Feb 23, 2009 1.330 1.330 1.180 1.180 189,299 -0.05(-4.07%)
Feb 20, 2009 1.330 1.330 1.110 1.230 1,212,516 -0.10(-7.52%)
Feb 19, 2009 1.530 1.590 1.330 1.330 179,050 -0.24(-15.29%)
Feb 18, 2009 1.600 1.640 1.520 1.570 203,916 -0.13(-7.65%)
Feb 17, 2009 1.580 1.730 1.580 1.700 199,296 -0.05(-2.86%)
Feb 13, 2009 1.740 1.800 1.690 1.750 385,494 +0.17(+10.76%)
Feb 12, 2009 1.630 1.750 1.560 1.580 121,529 -0.03(-1.86%)
Feb 11, 2009 1.550 1.650 1.550 1.610 53,867 +0.09(+5.92%)
Feb 10, 2009 1.690 1.690 1.510 1.520 234,677 -0.08(-5.00%)
Feb 09, 2009 1.650 1.650 1.600 1.600 13,130 -0.02(-1.23%)
Feb 06, 2009 1.700 1.700 1.540 1.620 106,377 +0.01(+0.62%)
Feb 05, 2009 1.450 1.640 1.420 1.610 335,826 +0.20(+14.18%)
Feb 04, 2009 1.300 1.450 1.300 1.410 94,255 +0.09(+6.82%)
Feb 03, 2009 1.300 1.320 1.250 1.320 11,753 +0.02(+1.54%)
Feb 02, 2009 1.400 1.400 1.250 1.300 36,227 +0.00(+0.00%)
Jan 30, 2009 1.450 1.450 1.280 1.300 85,450 -0.04(-2.99%)
Jan 29, 2009 1.290 1.450 1.290 1.340 94,514 -0.02(-1.47%)
Jan 28, 2009 1.390 1.390 1.240 1.360 260,466 -0.04(-2.86%)
Jan 27, 2009 1.410 1.460 1.340 1.400 163,000 -0.07(-4.76%)
Jan 26, 2009 1.500 1.500 1.360 1.470 123,245 -0.01(-0.68%)
Jan 23, 2009 1.590 1.620 1.400 1.480 276,946 -0.07(-4.52%)
Jan 22, 2009 1.500 1.600 1.460 1.550 413,033 +0.08(+5.44%)
Jan 21, 2009 1.400 1.480 1.370 1.470 214,130 +0.23(+18.55%)
Jan 20, 2009 1.250 1.290 1.200 1.240 28,309 -0.01(-0.80%)
Jan 19, 2009 1.250 1.250 1.150 1.250 18,245 +0.10(+8.70%)
Jan 16, 2009 1.160 1.190 1.080 1.150 70,355 +0.03(+2.68%)
Jan 15, 2009 1.160 1.190 1.080 1.120 347,613 -0.06(-5.08%)
Jan 14, 2009 1.250 1.250 1.050 1.180 95,644 -0.02(-1.67%)
Jan 13, 2009 1.300 1.300 1.100 1.200 85,843 -0.04(-3.23%)
Jan 12, 2009 1.340 1.400 1.170 1.240 41,613 -0.13(-9.49%)
Jan 09, 2009 1.500 1.560 1.320 1.370 107,149 -0.03(-2.14%)
Jan 08, 2009 1.230 1.400 1.160 1.400 169,937 +0.10(+7.69%)
Jan 07, 2009 1.400 1.400 1.210 1.300 107,847 -0.10(-7.14%)
Jan 06, 2009 1.450 1.480 1.210 1.400 421,584 -0.04(-2.78%)
Jan 05, 2009 1.540 1.540 1.300 1.440 263,515 +0.03(+2.13%)
Jan 02, 2009 1.200 1.500 1.200 1.410 161,401 +0.33(+30.56%)
Dec 31, 2008 1.050 1.140 1.030 1.080 213,531 +0.05(+4.85%)
Dec 30, 2008 0.8700 1.050 0.8700 1.030 77,577 +0.13(+14.44%)
Dec 29, 2008 0.8600 0.9500 0.8600 0.9000 183,173 +0.08(+9.76%)
Dec 24, 2008 0.8300 0.8300 0.8000 0.8200 94,496 +0.01(+1.23%)
Dec 23, 2008 0.8200 0.8300 0.8000 0.8100 101,372 -0.01(-1.22%)
Dec 22, 2008 0.8500 0.8700 0.8100 0.8200 361,158 +0.00(+0.00%)
Dec 19, 2008 0.7600 0.8700 0.6900 0.8200 2,506,307 -0.05(-5.75%)
Dec 18, 2008 0.8600 0.9000 0.6800 0.8700 1,163,925 -0.02(-2.25%)
Dec 17, 2008 0.8600 0.8900 0.8600 0.8900 1,505 -0.02(-2.20%)
Dec 16, 2008 0.8600 0.9300 0.8600 0.9100 77,392 +0.00(+0.00%)
Dec 15, 2008 0.9400 0.9900 0.8100 0.9100 402,437 -0.01(-1.09%)
Dec 12, 2008 0.9600 0.9700 0.8700 0.9200 68,640 -0.03(-3.16%)
Dec 11, 2008 1.040 1.090 0.8800 0.9500 198,619 -0.02(-2.06%)
Dec 10, 2008 1.110 1.110 0.8500 0.9700 216,481 +0.02(+2.11%)
Dec 09, 2008 0.8700 1.000 0.8500 0.9500 210,969 -0.05(-5.00%)
Dec 08, 2008 1.000 1.000 0.7800 1.000 104,762 +0.10(+11.11%)
Dec 05, 2008 0.9000 1.010 0.8500 0.9000 229,964 -0.10(-10.00%)
Dec 04, 2008 0.8700 1.050 0.8700 1.000 224,042 -0.05(-4.76%)
Dec 03, 2008 0.9000 1.100 0.9000 1.050 192,733 -0.06(-5.41%)
Dec 02, 2008 1.030 1.250 1.000 1.110 237,668 +0.02(+1.83%)
Dec 01, 2008 1.200 1.200 1.050 1.090 232,216 -0.08(-6.84%)
Nov 28, 2008 0.8100 1.170 0.8100 1.170 432,627 +0.27(+30.00%)
Nov 27, 2008 0.7300 0.9300 0.7100 0.9000 67,501 +0.17(+23.29%)
Nov 26, 2008 0.6400 0.7500 0.5100 0.7300 308,678 +0.11(+17.74%)
Nov 25, 2008 0.6000 0.6500 0.5400 0.6200 545,387 +0.03(+5.08%)
Nov 24, 2008 0.7000 0.7000 0.4500 0.5900 1,517,412 -0.06(-9.23%)
Nov 21, 2008 0.7400 0.7500 0.6300 0.6500 151,912 -0.02(-2.99%)
Nov 20, 2008 0.6700 0.7400 0.6200 0.6700 789,671 +0.08(+13.56%)
Nov 19, 2008 0.6900 0.7100 0.5700 0.5900 785,209 -0.12(-16.90%)
Nov 18, 2008 0.6500 0.8000 0.6500 0.7100 793,354 +0.03(+4.41%)
Nov 17, 2008 0.6700 0.7000 0.5900 0.6800 374,401 +0.03(+4.62%)
Nov 14, 2008 0.6400 0.7000 0.5600 0.6500 3,371,657 +0.09(+16.07%)
Nov 13, 2008 1.060 1.060 0.4500 0.5600 4,376,350 -0.52(-48.15%)
Nov 12, 2008 1.070 1.150 1.050 1.080 398,743 -0.09(-7.69%)
Nov 11, 2008 1.560 1.560 1.160 1.170 425,239 -0.27(-18.75%)
Nov 10, 2008 1.550 1.600 1.340 1.440 234,501 -0.04(-2.70%)
Nov 07, 2008 1.590 1.590 1.430 1.480 624,414 -0.07(-4.52%)
Nov 06, 2008 1.700 1.700 1.500 1.550 1,716,750 -0.19(-10.92%)
Nov 05, 2008 1.800 1.800 1.660 1.740 393,476 -0.04(-2.25%)
Nov 04, 2008 1.810 1.880 1.700 1.780 1,058,675 +0.01(+0.56%)
Nov 03, 2008 1.750 1.990 1.730 1.770 568,267 +0.04(+2.31%)
Oct 31, 2008 1.780 1.800 1.570 1.730 774,315 -0.05(-2.81%)
Oct 30, 2008 1.930 1.940 1.640 1.780 629,379 -0.03(-1.66%)
Oct 29, 2008 1.860 1.990 1.640 1.810 678,197 +0.06(+3.43%)
Oct 28, 2008 2.090 2.090 1.610 1.750 489,154 -0.10(-5.41%)
Oct 27, 2008 2.150 2.150 1.810 1.850 194,691 -0.35(-15.91%)
Oct 24, 2008 2.110 2.440 2.110 2.200 486,716 +0.00(+0.00%)
Oct 23, 2008 2.500 2.570 2.100 2.200 158,046 -0.30(-12.00%)
Oct 22, 2008 2.850 2.870 2.500 2.500 52,528 -0.40(-13.79%)
Oct 21, 2008 3.050 3.050 2.780 2.900 94,084 -0.13(-4.29%)
Oct 20, 2008 3.020 3.360 2.990 3.030 164,694 +0.13(+4.48%)
Oct 17, 2008 2.680 3.500 2.410 2.900 164,437 +0.45(+18.37%)
Oct 16, 2008 2.560 3.160 2.250 2.450 207,333 -0.67(-21.47%)
Oct 15, 2008 3.100 3.320 3.010 3.120 158,024 +0.11(+3.65%)
Oct 14, 2008 3.400 3.400 2.930 3.010 348,610 +0.03(+1.01%)
Oct 10, 2008 2.690 3.200 2.690 2.980 701,017 -0.40(-11.83%)
Oct 09, 2008 3.300 3.490 3.290 3.380 375,007 +0.30(+9.74%)
Oct 08, 2008 2.900 3.700 2.880 3.080 401,664 -0.47(-13.24%)
Oct 07, 2008 3.800 4.260 3.100 3.550 494,345 -0.10(-2.74%)
Oct 06, 2008 3.500 3.650 2.610 3.650 158,828 +0.03(+0.83%)
Oct 03, 2008 3.750 3.820 3.480 3.620 182,005 +0.69(+23.55%)
Oct 02, 2008 4.210 4.600 2.930 2.930 143,646 -1.29(-30.57%)
Oct 01, 2008 4.540 4.850 4.220 4.220 139,029 -0.32(-7.05%)
Sep 30, 2008 4.130 4.890 3.880 4.540 123,907 +0.41(+9.93%)
Sep 29, 2008 4.600 4.600 3.990 4.130 269,984 -0.33(-7.40%)
Sep 26, 2008 5.050 5.050 4.460 4.460 217,080 -0.59(-11.68%)
Sep 25, 2008 5.300 5.340 4.580 5.050 275,449 -0.39(-7.17%)
Sep 24, 2008 5.590 5.790 5.160 5.440 110,958 -0.25(-4.39%)
Sep 23, 2008 5.850 5.920 5.260 5.690 165,185 -0.04(-0.70%)
Sep 22, 2008 5.600 6.140 5.350 5.730 202,670 +0.61(+11.91%)
Sep 19, 2008 5.650 5.650 4.950 5.120 573,304 +0.62(+13.78%)
Sep 18, 2008 5.250 5.550 4.050 4.500 439,064 -0.57(-11.24%)
Sep 17, 2008 5.200 5.400 4.770 5.070 330,934 -0.26(-4.88%)
Sep 16, 2008 5.500 5.730 5.010 5.330 301,435 -0.17(-3.09%)
Sep 15, 2008 5.560 5.820 4.540 5.500 220,826 -0.52(-8.64%)
Sep 12, 2008 6.500 6.500 5.960 6.020 84,586 +0.30(+5.24%)
Sep 11, 2008 5.580 5.830 5.330 5.720 337,977 +0.03(+0.53%)
Sep 10, 2008 5.730 5.820 5.120 5.690 334,595 +0.59(+11.57%)
Sep 09, 2008 5.700 6.200 4.790 5.100 532,867 -0.64(-11.15%)
Sep 08, 2008 6.370 6.730 5.740 5.740 101,189 -0.41(-6.67%)
Sep 05, 2008 6.250 6.290 5.940 6.150 167,997 -0.10(-1.60%)
Sep 04, 2008 6.600 6.720 6.200 6.250 596,942 -0.30(-4.58%)
Sep 03, 2008 6.700 6.850 6.250 6.550 969,267 -0.06(-0.91%)
Sep 02, 2008 6.700 6.850 6.450 6.610 291,615 -0.64(-8.83%)
Aug 29, 2008 7.020 7.300 6.750 7.250 1,367,482 -0.05(-0.68%)
Aug 28, 2008 7.200 7.820 7.110 7.300 217,554 +0.10(+1.39%)
Aug 27, 2008 7.180 7.350 7.120 7.200 110,895 -0.02(-0.28%)
Aug 26, 2008 7.250 7.350 7.030 7.220 202,711 -0.06(-0.82%)
Aug 25, 2008 7.170 7.350 7.040 7.280 192,371 +0.07(+0.97%)
Aug 22, 2008 7.190 7.250 7.100 7.210 237,802 -0.05(-0.69%)
Aug 21, 2008 7.180 7.470 7.180 7.260 770,271 +0.12(+1.68%)
Aug 20, 2008 7.200 7.420 6.660 7.140 709,994 -0.01(-0.14%)
Aug 19, 2008 7.320 7.610 6.930 7.150 337,596 -0.17(-2.32%)
Aug 18, 2008 7.510 7.570 7.240 7.320 247,049 -0.10(-1.35%)
Aug 15, 2008 7.990 7.990 7.370 7.420 73,887 -0.52(-6.55%)
Aug 14, 2008 8.000 8.000 7.840 7.940 70,808 -0.06(-0.75%)
Aug 13, 2008 7.700 8.290 7.680 8.000 337,078 +0.30(+3.90%)
Aug 12, 2008 7.990 7.990 7.240 7.700 342,075 -0.29(-3.63%)
Aug 11, 2008 8.050 8.270 7.940 7.990 1,446,498 -0.13(-1.60%)
Aug 08, 2008 8.490 8.510 7.990 8.120 221,220 -0.40(-4.69%)
Aug 07, 2008 8.690 8.900 8.300 8.520 148,510 -0.05(-0.58%)
Aug 06, 2008 8.490 8.740 8.410 8.570 266,020 +0.41(+5.02%)
Aug 05, 2008 9.050 9.050 7.900 8.160 719,607 -0.56(-6.42%)
Aug 04, 2008 9.200 9.200 8.490 8.720 67,637 +0.00(+0.00%)
Aug 01, 2008 9.200 9.200 8.490 8.720 67,637 -0.39(-4.28%)
Jul 31, 2008 9.250 9.390 8.940 9.110 538,389 -0.14(-1.51%)
Jul 30, 2008 9.490 9.490 9.000 9.250 312,921 +0.20(+2.21%)
Jul 29, 2008 8.990 9.250 8.980 9.050 62,100 +0.03(+0.33%)
Jul 28, 2008 8.980 9.180 8.870 9.020 551,116 +0.03(+0.33%)
Jul 25, 2008 9.170 9.190 8.800 8.990 440,186 -0.06(-0.66%)
Jul 24, 2008 9.510 9.800 8.950 9.050 186,238 -0.86(-8.68%)
Jul 23, 2008 9.900 10.00 9.650 9.910 136,222 -0.09(-0.90%)
Jul 22, 2008 10.30 10.30 9.750 10.00 408,992 -0.30(-2.91%)
Jul 21, 2008 10.60 10.65 10.21 10.30 639,586 -0.18(-1.72%)
Jul 18, 2008 10.75 10.75 10.37 10.48 430,751 -0.07(-0.66%)
Jul 17, 2008 10.21 10.56 10.21 10.55 360,233 +0.10(+0.96%)
Jul 16, 2008 10.20 10.59 9.900 10.45 385,216 +0.25(+2.45%)
Jul 15, 2008 10.55 10.60 9.990 10.20 514,007 -0.39(-3.68%)
Jul 14, 2008 10.40 10.79 10.40 10.59 767,810 +0.01(+0.09%)
Jul 11, 2008 10.90 10.92 9.610 10.58 1,047,101 -0.32(-2.94%)
Jul 10, 2008 8.900 11.19 8.520 10.90 2,079,935 +1.97(+22.06%)
Jul 09, 2008 9.390 9.660 8.650 8.930 664,959 +0.39(+4.57%)
Jul 08, 2008 8.680 8.700 8.170 8.540 111,249 -0.23(-2.62%)
Jul 07, 2008 9.250 9.250 8.630 8.770 198,839 -0.60(-6.40%)
Jul 04, 2008 8.530 9.400 8.530 9.370 30,564 +0.77(+8.95%)
Jul 03, 2008 8.740 9.160 8.070 8.600 168,849 +0.25(+2.99%)
Jul 02, 2008 9.600 9.770 8.320 8.350 672,963 -1.25(-13.02%)
Jul 01, 2008 9.380 9.650 9.250 9.600 259,503 +0.00(+0.00%)
Jun 30, 2008 9.380 9.650 9.250 9.600 259,503 -0.10(-1.03%)
Jun 27, 2008 9.290 10.25 9.180 9.700 167,660 +0.45(+4.86%)
Jun 26, 2008 9.630 9.690 9.250 9.250 153,850 -0.33(-3.44%)
Jun 25, 2008 10.20 10.20 9.430 9.580 487,158 -0.47(-4.68%)
Jun 24, 2008 9.750 10.56 9.340 10.05 1,138,373 +0.20(+2.03%)
Jun 23, 2008 9.960 10.04 9.750 9.850 621,733 -0.11(-1.10%)
Jun 20, 2008 10.38 10.45 9.960 9.960 97,150 -0.36(-3.49%)
Jun 19, 2008 10.95 11.05 10.26 10.32 166,022 -0.59(-5.41%)
Jun 18, 2008 10.74 11.05 10.65 10.91 537,513 +0.25(+2.35%)
Jun 17, 2008 10.12 10.73 10.12 10.66 305,599 +0.65(+6.49%)
Jun 16, 2008 10.20 10.26 9.780 10.01 233,557 +0.14(+1.42%)
Jun 13, 2008 10.09 10.11 9.730 9.870 149,846 +0.13(+1.33%)
Jun 12, 2008 9.600 9.930 9.280 9.740 314,196 +0.29(+3.07%)
Jun 11, 2008 9.570 9.660 9.180 9.450 583,838 -0.25(-2.58%)
Jun 10, 2008 9.580 9.900 9.300 9.700 331,736 -0.12(-1.22%)
Jun 09, 2008 10.08 10.10 9.640 9.820 137,681 -0.19(-1.90%)
Jun 06, 2008 10.37 10.37 10.01 10.01 240,356 -0.14(-1.38%)
Jun 05, 2008 10.23 10.30 10.11 10.15 266,478 -0.19(-1.84%)
Jun 04, 2008 10.57 10.62 10.25 10.34 1,003,573 -0.17(-1.62%)
Jun 03, 2008 10.48 10.58 10.21 10.51 830,874 +0.07(+0.67%)
Jun 02, 2008 10.52 10.61 10.37 10.44 344,554 +0.04(+0.38%)
May 30, 2008 10.30 10.63 10.10 10.40 1,640,497 +0.10(+0.97%)
May 29, 2008 10.37 10.48 10.20 10.30 208,592 -0.35(-3.29%)
May 28, 2008 10.77 10.77 10.29 10.65 340,671 -0.05(-0.47%)
May 27, 2008 10.88 10.97 10.55 10.70 640,131 -0.18(-1.65%)
May 26, 2008 10.99 11.00 10.63 10.88 34,802 +0.08(+0.74%)
May 23, 2008 10.40 10.88 9.950 10.80 390,373 +0.35(+3.35%)
May 22, 2008 10.25 10.60 9.870 10.45 867,282 +0.14(+1.36%)
May 21, 2008 11.00 11.00 10.28 10.31 461,612 -0.73(-6.61%)
May 20, 2008 11.80 11.84 10.93 11.04 257,969 -0.83(-6.99%)
May 19, 2008 11.95 11.97 11.55 11.87 123,677 +0.00(+0.00%)
May 16, 2008 11.95 11.97 11.55 11.87 123,677 +0.22(+1.89%)
May 15, 2008 11.29 11.67 11.19 11.65 409,234 +0.41(+3.65%)
May 14, 2008 12.20 12.20 11.13 11.24 280,090 -0.96(-7.87%)
May 13, 2008 11.96 12.20 11.96 12.20 191,586 +0.10(+0.83%)
May 12, 2008 13.44 13.44 11.90 12.10 246,777 -1.60(-11.68%)
May 09, 2008 13.70 13.98 13.57 13.70 72,467 -0.27(-1.93%)
May 08, 2008 13.85 14.16 13.72 13.97 111,822 -0.06(-0.43%)
May 07, 2008 14.60 14.60 14.03 14.03 62,138 -0.45(-3.11%)
May 06, 2008 14.35 14.70 13.93 14.48 176,599 +0.13(+0.91%)
May 05, 2008 13.71 14.40 13.60 14.35 150,634 +0.85(+6.30%)
May 02, 2008 12.84 13.60 13.50 13.50 218,528 +0.45(+3.45%)
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.