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 (%)
May 31, 2010 3.320 3.540 3.250 3.540 178,636 +0.25(+7.60%)
May 28, 2010 3.340 3.330 3.270 3.290 715,322 +0.00(+0.00%)
May 27, 2010 3.250 3.370 3.250 3.290 1,361,111 +0.04(+1.23%)
May 26, 2010 3.130 3.400 3.130 3.250 2,020,871 +0.29(+9.80%)
May 25, 2010 2.810 2.990 2.780 2.960 513,887 -0.09(-2.95%)
May 21, 2010 2.790 3.170 2.750 3.050 1,019,198 +0.30(+10.91%)
May 20, 2010 2.790 2.810 2.740 2.750 418,955 -0.12(-4.18%)
May 19, 2010 3.050 3.050 2.860 2.870 459,930 -0.23(-7.42%)
May 18, 2010 3.500 3.500 3.040 3.100 1,326,017 +0.12(+4.03%)
May 17, 2010 3.250 3.250 2.950 2.980 533,977 -0.24(-7.45%)
May 14, 2010 3.390 3.400 3.220 3.220 278,555 -0.17(-5.01%)
May 13, 2010 3.380 3.410 3.340 3.390 517,624 +0.04(+1.19%)
May 12, 2010 3.390 3.400 3.320 3.350 144,764 +0.03(+0.90%)
May 11, 2010 3.460 3.390 3.260 3.320 437,859 -0.17(-4.87%)
May 10, 2010 3.500 3.520 3.430 3.490 616,985 +0.27(+8.39%)
May 07, 2010 3.050 3.230 2.950 3.220 1,051,097 +0.07(+2.22%)
May 06, 2010 3.190 3.260 2.440 3.150 652,693 -0.13(-3.96%)
May 05, 2010 3.160 3.400 3.230 3.280 557,808 -0.04(-1.20%)
May 04, 2010 3.300 3.370 3.160 3.320 1,279,852 -0.18(-5.14%)
May 03, 2010 3.650 3.670 3.400 3.500 1,208,396 -0.17(-4.63%)
Apr 30, 2010 3.730 3.760 3.570 3.670 643,167 -0.06(-1.61%)
Apr 29, 2010 3.780 3.850 3.710 3.730 354,609 -0.05(-1.32%)
Apr 28, 2010 3.800 3.830 3.730 3.780 621,278 -0.05(-1.31%)
Apr 27, 2010 3.900 3.970 3.820 3.830 1,088,174 -0.14(-3.53%)
Apr 26, 2010 3.870 3.980 3.870 3.970 1,089,520 +0.10(+2.58%)
Apr 23, 2010 3.870 3.880 3.840 3.870 1,004,411 +0.00(+0.00%)
Apr 22, 2010 3.850 3.890 3.760 3.870 1,090,891 +0.03(+0.78%)
Apr 21, 2010 3.860 3.860 3.820 3.840 132,690 +0.01(+0.26%)
Apr 20, 2010 3.850 3.900 3.810 3.830 96,354 -0.01(-0.26%)
Apr 19, 2010 3.900 3.900 3.680 3.840 188,111 -0.08(-2.04%)
Apr 16, 2010 3.970 4.000 3.860 3.920 385,407 -0.09(-2.24%)
Apr 15, 2010 4.090 4.090 3.910 4.010 306,921 -0.09(-2.20%)
Apr 14, 2010 4.180 4.180 4.100 4.100 118,066 -0.06(-1.44%)
Apr 13, 2010 4.200 4.200 4.110 4.160 304,663 -0.03(-0.72%)
Apr 12, 2010 4.200 4.250 4.130 4.190 840,664 -0.01(-0.24%)
Apr 09, 2010 4.190 4.230 4.150 4.200 1,619,308 +0.22(+5.53%)
Apr 08, 2010 3.950 4.050 3.860 3.980 248,624 +0.05(+1.27%)
Apr 07, 2010 3.900 4.030 3.860 3.930 183,315 +0.05(+1.29%)
Apr 06, 2010 3.920 3.920 3.870 3.880 42,084 -0.02(-0.51%)
Apr 05, 2010 3.940 3.940 3.850 3.900 142,838 +0.01(+0.26%)
Apr 01, 2010 3.890 3.890 3.890 0 +0.01(+0.26%)
Mar 31, 2010 3.910 3.910 3.820 3.880 151,553 +0.08(+2.11%)
Mar 30, 2010 3.850 3.980 3.780 3.800 494,916 -0.05(-1.30%)
Mar 29, 2010 3.830 4.110 3.830 3.850 717,483 +0.07(+1.85%)
Mar 26, 2010 3.770 3.850 3.680 3.780 267,710 +0.01(+0.27%)
Mar 25, 2010 3.850 3.850 3.700 3.770 387,705 -0.03(-0.79%)
Mar 24, 2010 3.940 3.940 3.780 3.800 629,158 -0.16(-4.04%)
Mar 23, 2010 4.050 4.050 3.940 3.960 402,805 -0.02(-0.50%)
Mar 22, 2010 3.980 4.050 3.830 3.980 817,722 -0.05(-1.24%)
Mar 19, 2010 4.180 4.200 3.870 4.030 1,537,797 -0.09(-2.18%)
Mar 18, 2010 4.140 4.160 4.090 4.120 649,384 -0.02(-0.48%)
Mar 17, 2010 4.020 4.270 4.020 4.140 907,922 +0.11(+2.73%)
Mar 16, 2010 4.000 4.100 4.000 4.030 618,454 +0.00(+0.00%)
Mar 15, 2010 4.070 4.050 4.030 4.030 259,299 -0.02(-0.49%)
Mar 12, 2010 4.090 4.100 4.000 4.050 521,855 +0.03(+0.75%)
Mar 11, 2010 4.130 4.130 3.990 4.020 870,962 -0.07(-1.71%)
Mar 10, 2010 4.100 4.230 4.060 4.090 343,800 +0.02(+0.49%)
Mar 09, 2010 4.000 4.080 3.980 4.070 824,550 +0.05(+1.24%)
Mar 08, 2010 4.070 4.080 4.000 4.020 489,008 -0.03(-0.74%)
Mar 05, 2010 4.100 4.100 4.000 4.050 747,559 -0.01(-0.25%)
Mar 04, 2010 4.040 4.100 4.000 4.060 1,024,330 +0.07(+1.75%)
Mar 03, 2010 3.870 4.170 3.870 3.990 1,051,702 +0.12(+3.10%)
Mar 02, 2010 3.760 4.040 3.760 3.870 1,628,282 +0.13(+3.48%)
Mar 01, 2010 3.900 3.950 3.740 3.740 458,923 +0.02(+0.54%)
Feb 26, 2010 3.780 3.900 3.650 3.720 316,591 -0.07(-1.85%)
Feb 25, 2010 3.530 3.860 3.470 3.790 341,445 +0.26(+7.37%)
Feb 24, 2010 3.550 3.660 3.530 3.530 252,550 -0.12(-3.29%)
Feb 23, 2010 3.690 3.690 3.550 3.650 519,542 -0.09(-2.41%)
Feb 22, 2010 3.640 3.770 3.640 3.740 520,761 +0.09(+2.47%)
Feb 19, 2010 3.370 3.710 3.370 3.650 877,526 +0.20(+5.80%)
Feb 18, 2010 3.400 3.450 3.360 3.450 230,073 +0.05(+1.47%)
Feb 17, 2010 3.390 3.430 3.380 3.400 262,896 +0.01(+0.29%)
Feb 16, 2010 3.420 3.420 3.370 3.390 108,348 +0.02(+0.59%)
Feb 12, 2010 3.370 3.370 3.370 0 -0.03(-0.88%)
Feb 11, 2010 3.340 3.420 3.320 3.400 243,255 +0.06(+1.80%)
Feb 10, 2010 3.330 3.360 3.270 3.340 92,884 +0.00(+0.00%)
Feb 09, 2010 3.290 3.360 3.260 3.340 113,331 +0.12(+3.73%)
Feb 08, 2010 3.270 3.380 3.220 3.220 162,920 -0.08(-2.42%)
Feb 05, 2010 3.220 3.310 3.070 3.300 721,158 -0.01(-0.30%)
Feb 04, 2010 3.330 3.330 3.160 3.310 1,571,819 -0.09(-2.65%)
Feb 03, 2010 3.490 3.490 3.250 3.400 775,672 -0.06(-1.73%)
Feb 02, 2010 3.340 3.490 3.340 3.460 788,586 +0.15(+4.53%)
Feb 01, 2010 3.200 3.320 3.200 3.310 284,643 +0.07(+2.16%)
Jan 29, 2010 3.280 3.280 3.210 3.240 196,229 -0.05(-1.52%)
Jan 28, 2010 3.200 3.330 3.200 3.290 788,844 +0.09(+2.81%)
Jan 27, 2010 3.240 3.240 2.960 3.200 636,815 -0.03(-0.93%)
Jan 26, 2010 3.240 3.240 3.160 3.230 162,152 -0.02(-0.62%)
Jan 25, 2010 3.340 3.430 3.230 3.250 463,107 -0.06(-1.81%)
Jan 22, 2010 3.260 3.450 3.250 3.310 311,625 -0.05(-1.49%)
Jan 21, 2010 3.450 3.450 3.150 3.360 1,015,878 -0.09(-2.61%)
Jan 20, 2010 3.420 3.450 3.380 3.450 302,873 -0.01(-0.29%)
Jan 19, 2010 3.440 3.490 3.390 3.460 431,691 +0.02(+0.58%)
Jan 18, 2010 3.450 3.450 3.390 3.440 93,740 +0.05(+1.47%)
Jan 15, 2010 3.400 3.410 3.340 3.390 432,841 +0.03(+0.89%)
Jan 14, 2010 3.400 3.460 3.310 3.360 499,869 -0.03(-0.88%)
Jan 13, 2010 3.380 3.400 3.310 3.390 316,567 +0.01(+0.30%)
Jan 12, 2010 3.430 3.520 3.320 3.380 742,555 -0.07(-2.03%)
Jan 11, 2010 3.520 3.580 3.400 3.450 1,130,008 -0.01(-0.29%)
Jan 08, 2010 3.350 3.510 3.320 3.460 989,999 +0.07(+2.06%)
Jan 07, 2010 3.360 3.410 3.250 3.390 526,670 +0.02(+0.59%)
Jan 06, 2010 3.390 3.500 3.330 3.370 711,376 -0.04(-1.17%)
Jan 05, 2010 3.420 3.450 3.280 3.410 892,105 -0.02(-0.58%)
Jan 04, 2010 3.320 3.450 3.260 3.430 916,752 +0.23(+7.19%)
Dec 31, 2009 3.200 3.200 3.200 0 -0.06(-1.84%)
Dec 30, 2009 3.170 3.300 3.170 3.260 289,158 +0.04(+1.24%)
Dec 29, 2009 3.200 3.220 3.200 3.220 51,835 -0.01(-0.31%)
Dec 24, 2009 3.190 3.230 3.190 3.230 25,417 +0.03(+0.94%)
Dec 23, 2009 3.180 3.240 3.180 3.200 149,946 -0.01(-0.31%)
Dec 22, 2009 3.220 3.240 3.180 3.210 276,821 -0.02(-0.62%)
Dec 21, 2009 3.190 3.230 3.140 3.230 149,160 +0.03(+0.94%)
Dec 18, 2009 3.140 3.200 3.090 3.200 177,980 +0.06(+1.91%)
Dec 17, 2009 3.200 3.230 3.110 3.140 418,924 -0.11(-3.38%)
Dec 16, 2009 3.160 3.360 3.060 3.250 5,277,310 +0.09(+2.85%)
Dec 15, 2009 3.220 3.240 3.160 3.160 108,451 -0.09(-2.77%)
Dec 14, 2009 3.290 3.290 3.180 3.250 201,667 +0.07(+2.20%)
Dec 11, 2009 3.210 3.240 3.180 3.180 119,201 -0.02(-0.63%)
Dec 10, 2009 3.230 3.250 3.120 3.200 316,692 -0.04(-1.23%)
Dec 09, 2009 3.290 3.290 3.040 3.240 570,526 -0.01(-0.31%)
Dec 08, 2009 3.300 3.310 3.220 3.250 185,096 -0.05(-1.52%)
Dec 07, 2009 3.220 3.390 3.220 3.300 225,541 +0.01(+0.30%)
Dec 04, 2009 3.300 3.330 3.220 3.290 225,134 +0.01(+0.30%)
Dec 03, 2009 3.360 3.410 3.260 3.280 808,405 -0.08(-2.38%)
Dec 02, 2009 3.450 3.460 3.360 3.360 171,625 -0.03(-0.88%)
Dec 01, 2009 3.400 3.450 3.340 3.390 186,991 +0.06(+1.80%)
Nov 30, 2009 3.430 3.430 3.320 3.330 142,515 -0.05(-1.48%)
Nov 27, 2009 3.250 3.430 3.210 3.380 503,830 +0.00(+0.00%)
Nov 26, 2009 3.420 3.440 3.350 3.380 61,548 -0.05(-1.46%)
Nov 25, 2009 3.500 3.520 3.400 3.430 426,845 +0.02(+0.59%)
Nov 24, 2009 3.440 3.460 3.360 3.410 146,103 +0.00(+0.00%)
Nov 23, 2009 3.330 3.470 3.320 3.410 804,077 +0.08(+2.40%)
Nov 20, 2009 3.300 3.400 3.290 3.330 895,384 +0.03(+0.91%)
Nov 19, 2009 3.350 3.360 3.270 3.300 908,232 -0.07(-2.08%)
Nov 18, 2009 3.360 3.390 3.320 3.370 283,037 +0.00(+0.00%)
Nov 17, 2009 3.380 3.410 3.310 3.370 277,409 -0.02(-0.59%)
Nov 16, 2009 3.390 3.460 3.350 3.390 708,490 +0.10(+3.04%)
Nov 13, 2009 3.250 3.300 3.250 3.290 134,257 +0.00(+0.00%)
Nov 12, 2009 3.320 3.380 3.190 3.290 959,865 -0.12(-3.52%)
Nov 11, 2009 3.500 3.580 3.300 3.410 907,373 -0.08(-2.29%)
Nov 10, 2009 3.380 3.490 3.320 3.490 614,154 +0.11(+3.25%)
Nov 09, 2009 3.200 3.390 3.200 3.380 785,360 +0.20(+6.29%)
Nov 06, 2009 3.090 3.200 3.030 3.180 561,711 +0.01(+0.32%)
Nov 05, 2009 3.080 3.170 3.030 3.170 202,796 +0.13(+4.28%)
Nov 04, 2009 3.090 3.090 3.030 3.040 198,470 +0.03(+1.00%)
Nov 03, 2009 2.980 3.010 2.920 3.010 247,551 +0.00(+0.00%)
Nov 02, 2009 2.990 3.030 2.770 3.010 962,581 +0.00(+0.00%)
Oct 30, 2009 2.980 3.070 2.860 3.010 959,954 +0.05(+1.69%)
Oct 29, 2009 2.890 3.080 2.890 2.960 976,125 +0.11(+3.86%)
Oct 28, 2009 2.940 2.980 2.820 2.850 1,104,298 -0.15(-5.00%)
Oct 27, 2009 3.090 3.090 2.940 3.000 1,068,228 -0.10(-3.23%)
Oct 26, 2009 3.210 3.250 2.900 3.100 1,730,594 -0.06(-1.90%)
Oct 23, 2009 3.200 3.230 3.150 3.160 1,137,484 +0.01(+0.32%)
Oct 22, 2009 3.110 3.160 3.070 3.150 885,430 +0.01(+0.32%)
Oct 21, 2009 3.190 3.200 3.110 3.140 1,247,368 -0.06(-1.88%)
Oct 20, 2009 3.200 3.240 3.150 3.200 1,519,860 +0.00(+0.00%)
Oct 19, 2009 3.120 3.200 3.040 3.200 1,909,910 +0.14(+4.58%)
Oct 16, 2009 3.040 3.140 3.030 3.060 429,424 -0.09(-2.86%)
Oct 15, 2009 3.110 3.190 3.110 3.150 363,607 -0.02(-0.63%)
Oct 14, 2009 3.140 3.220 3.070 3.170 1,730,259 +0.06(+1.93%)
Oct 13, 2009 2.900 3.160 2.850 3.110 1,460,137 +0.19(+6.51%)
Oct 09, 2009 2.760 2.950 2.760 2.920 927,225 +0.11(+3.91%)
Oct 08, 2009 2.800 2.840 2.780 2.810 426,928 +0.04(+1.44%)
Oct 07, 2009 2.770 2.810 2.710 2.770 318,255 -0.01(-0.36%)
Oct 06, 2009 2.780 2.830 2.760 2.780 590,554 +0.03(+1.09%)
Oct 05, 2009 2.710 2.790 2.680 2.750 773,228 +0.03(+1.10%)
Oct 02, 2009 2.610 2.760 2.580 2.720 510,099 -0.02(-0.73%)
Oct 01, 2009 2.790 2.790 2.620 2.740 579,634 -0.06(-2.14%)
Sep 30, 2009 2.790 2.860 2.720 2.800 734,463 +0.07(+2.56%)
Sep 29, 2009 2.700 2.790 2.650 2.730 683,484 +0.02(+0.74%)
Sep 28, 2009 2.560 2.760 2.560 2.710 784,919 +0.10(+3.83%)
Sep 25, 2009 2.620 2.680 2.560 2.610 901,617 -0.05(-1.88%)
Sep 24, 2009 2.720 2.750 2.610 2.660 669,935 -0.08(-2.92%)
Sep 23, 2009 2.750 2.810 2.720 2.740 564,998 -0.04(-1.44%)
Sep 22, 2009 2.810 2.850 2.740 2.780 497,270 +0.05(+1.83%)
Sep 21, 2009 2.670 2.740 2.660 2.730 573,623 -0.04(-1.44%)
Sep 18, 2009 2.810 2.830 2.770 2.770 852,403 +0.01(+0.36%)
Sep 17, 2009 2.890 2.910 2.730 2.760 1,779,030 -0.14(-4.83%)
Sep 16, 2009 2.940 3.000 2.850 2.900 1,764,091 +0.05(+1.75%)
Sep 15, 2009 2.800 2.930 2.800 2.850 673,397 +0.09(+3.26%)
Sep 14, 2009 2.860 2.860 2.760 2.760 925,320 -0.11(-3.83%)
Sep 11, 2009 2.910 3.000 2.830 2.870 1,091,359 +0.04(+1.41%)
Sep 10, 2009 2.820 2.860 2.800 2.830 429,049 +0.03(+1.07%)
Sep 09, 2009 2.860 2.890 2.750 2.800 987,078 -0.09(-3.11%)
Sep 08, 2009 2.710 2.900 2.700 2.890 2,263,862 +0.24(+9.06%)
Sep 04, 2009 2.650 2.700 2.580 2.650 1,113,311 +0.06(+2.32%)
Sep 03, 2009 2.590 2.650 2.510 2.590 1,830,551 -0.01(-0.38%)
Sep 02, 2009 2.380 2.600 2.360 2.600 1,477,154 +0.15(+6.12%)
Sep 01, 2009 2.500 2.590 2.400 2.450 2,030,860 -0.08(-3.16%)
Aug 31, 2009 2.510 2.580 2.460 2.530 1,254,998 -0.07(-2.69%)
Aug 28, 2009 2.630 2.650 2.550 2.600 1,821,106 +0.07(+2.77%)
Aug 27, 2009 2.590 2.600 2.460 2.530 2,502,401 -0.10(-3.80%)
Aug 26, 2009 2.650 2.750 2.610 2.630 1,346,275 -0.07(-2.59%)
Aug 25, 2009 2.700 2.730 2.610 2.700 1,369,772 +0.05(+1.89%)
Aug 24, 2009 2.750 2.750 2.610 2.650 2,616,447 +0.01(+0.38%)
Aug 21, 2009 2.530 2.690 2.530 2.640 2,314,881 +0.15(+6.02%)
Aug 20, 2009 2.550 2.600 2.480 2.490 2,320,035 -0.01(-0.40%)
Aug 19, 2009 2.500 2.600 2.430 2.500 1,863,395 -0.13(-4.94%)
Aug 18, 2009 2.620 2.640 2.410 2.630 2,789,571 +0.13(+5.20%)
Aug 17, 2009 2.550 2.630 2.480 2.500 3,314,237 -0.25(-9.09%)
Aug 14, 2009 2.850 2.860 2.730 2.750 4,390,162 -0.10(-3.51%)
Aug 13, 2009 2.660 2.960 2.660 2.850 3,275,760 +0.11(+4.01%)
Aug 12, 2009 2.700 2.800 2.650 2.740 3,079,801 -0.03(-1.08%)
Aug 11, 2009 2.800 2.870 2.710 2.770 3,931,610 +0.00(+0.00%)
Aug 10, 2009 2.500 2.930 2.500 2.770 7,943,429 +0.39(+16.39%)
Aug 07, 2009 2.320 2.380 2.200 2.380 2,119,838 +0.11(+4.85%)
Aug 06, 2009 2.400 2.400 2.250 2.270 1,472,576 -0.09(-3.81%)
Aug 05, 2009 2.270 2.410 2.200 2.360 2,493,209 +0.12(+5.36%)
Aug 04, 2009 2.210 2.300 2.150 2.240 2,899,965 +0.14(+6.67%)
Jul 31, 2009 2.080 2.130 2.010 2.100 2,694,820 +0.06(+2.94%)
Jul 30, 2009 2.070 2.130 2.010 2.040 2,967,734 +0.08(+4.08%)
Jul 29, 2009 2.000 2.040 1.870 1.960 2,828,952 -0.12(-5.77%)
Jul 28, 2009 2.150 2.180 2.010 2.080 2,492,176 -0.05(-2.35%)
Jul 27, 2009 2.260 2.270 2.050 2.130 2,855,640 +0.01(+0.47%)
Jul 24, 2009 2.300 2.440 2.120 2.120 4,624,746 -0.15(-6.61%)
Jul 23, 2009 1.860 2.450 1.830 2.270 8,419,071 +0.44(+24.04%)
Jul 22, 2009 1.650 1.930 1.620 1.830 3,717,788 +0.18(+10.91%)
Jul 21, 2009 1.820 1.890 1.560 1.650 3,475,185 -0.12(-6.78%)
Jul 20, 2009 1.600 1.780 1.570 1.770 2,831,388 +0.27(+18.00%)
Jul 17, 2009 1.600 1.600 1.460 1.500 1,100,929 -0.07(-4.46%)
Jul 16, 2009 1.500 1.610 1.500 1.570 446,299 +0.05(+3.29%)
Jul 15, 2009 1.370 1.550 1.370 1.520 1,827,977 +0.20(+15.15%)
Jul 14, 2009 1.380 1.390 1.290 1.320 2,449,238 -0.03(-2.22%)
Jul 13, 2009 1.390 1.360 1.280 1.350 765,316 +0.00(+0.00%)
Jul 10, 2009 1.350 1.350 1.270 1.350 433,077 +0.01(+0.75%)
Jul 09, 2009 1.340 1.400 1.340 1.340 513,917 +0.00(+0.00%)
Jul 08, 2009 1.380 1.390 1.260 1.340 1,559,623 -0.07(-4.96%)
Jul 07, 2009 1.460 1.470 1.390 1.410 491,078 -0.06(-4.08%)
Jul 06, 2009 1.460 1.480 1.420 1.470 768,447 -0.08(-5.16%)
Jul 03, 2009 1.510 1.560 1.500 1.550 448,698 +0.04(+2.65%)
Jul 02, 2009 1.550 1.550 1.450 1.510 1,191,328 -0.04(-2.58%)
Jun 30, 2009 1.620 1.620 1.520 1.550 623,607 -0.03(-1.90%)
Jun 29, 2009 1.720 1.740 1.560 1.580 1,955,048 -0.14(-8.14%)
Jun 26, 2009 1.680 1.740 1.660 1.720 1,550,476 +0.04(+2.38%)
Jun 25, 2009 1.630 1.700 1.650 1.680 1,021,337 +0.05(+3.07%)
Jun 24, 2009 1.550 1.630 1.530 1.630 1,422,040 +0.13(+8.67%)
Jun 23, 2009 1.470 1.560 1.420 1.500 2,337,298 +0.00(+0.00%)
Jun 22, 2009 1.540 1.560 1.460 1.500 2,319,500 -0.12(-7.41%)
Jun 19, 2009 1.700 1.720 1.620 1.620 1,170,719 -0.02(-1.22%)
Jun 18, 2009 1.520 1.640 1.450 1.640 1,804,324 +0.12(+7.89%)
Jun 17, 2009 1.540 1.540 1.400 1.520 2,413,893 -0.01(-0.65%)
Jun 16, 2009 1.640 1.640 1.500 1.530 1,450,310 -0.07(-4.38%)
Jun 15, 2009 1.660 1.680 1.540 1.600 1,346,234 -0.09(-5.33%)
Jun 12, 2009 1.750 1.770 1.670 1.690 1,299,229 -0.08(-4.52%)
Jun 11, 2009 1.710 1.820 1.690 1.770 1,116,442 +0.10(+5.99%)
Jun 10, 2009 1.790 1.840 1.660 1.670 2,462,444 -0.06(-3.47%)
Jun 09, 2009 1.750 1.770 1.670 1.730 1,706,636 +0.04(+2.37%)
Jun 08, 2009 1.540 1.690 1.560 1.690 1,293,581 +0.08(+4.97%)
Jun 05, 2009 1.680 1.680 1.550 1.610 933,565 -0.04(-2.42%)
Jun 04, 2009 1.650 1.660 1.600 1.650 1,053,421 +0.07(+4.43%)
Jun 03, 2009 1.630 1.690 1.530 1.580 3,014,704 -0.16(-9.20%)
Jun 02, 2009 1.460 1.890 1.410 1.740 5,219,509 +0.28(+19.18%)
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.