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 (%)
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%)
May 01, 2008 13.32 13.45 13.05 13.05 60,110 -0.27(-2.03%)
Apr 30, 2008 12.97 13.88 12.97 13.32 78,251 +0.47(+3.66%)
Apr 29, 2008 12.95 12.95 12.80 12.85 56,413 -0.25(-1.91%)
Apr 28, 2008 13.25 13.38 12.99 13.10 105,149 -0.04(-0.30%)
Apr 25, 2008 13.49 13.49 13.14 13.14 37,674 +0.24(+1.86%)
Apr 24, 2008 12.65 13.16 12.62 12.90 96,983 -0.35(-2.64%)
Apr 23, 2008 13.15 13.47 13.15 13.25 42,150 -0.01(-0.08%)
Apr 22, 2008 13.59 13.60 13.14 13.26 54,972 -0.13(-0.97%)
Apr 21, 2008 13.58 13.79 13.33 13.39 45,511 -0.19(-1.40%)
Apr 18, 2008 13.63 13.91 13.48 13.58 91,126 -0.22(-1.59%)
Apr 17, 2008 13.79 14.15 13.60 13.80 137,266 -0.18(-1.29%)
Apr 16, 2008 12.82 14.14 12.82 13.98 134,068 +0.98(+7.54%)
Apr 15, 2008 12.78 13.04 12.71 13.00 83,244 +0.30(+2.36%)
Apr 14, 2008 13.09 13.09 12.70 12.70 42,848 -0.02(-0.16%)
Apr 11, 2008 13.14 13.14 12.65 12.72 61,751 -0.43(-3.27%)
Apr 10, 2008 12.84 13.24 12.84 13.15 93,235 +0.46(+3.62%)
Apr 09, 2008 13.02 13.31 12.56 12.69 192,542 -0.31(-2.38%)
Apr 08, 2008 13.10 13.43 12.80 13.00 83,617 -0.13(-0.99%)
Apr 07, 2008 12.82 13.45 12.72 13.13 526,876 +0.37(+2.90%)
Apr 04, 2008 12.20 12.80 12.20 12.76 253,276 +0.51(+4.16%)
Apr 03, 2008 12.21 12.31 12.20 12.25 587,834 -0.17(-1.37%)
Apr 02, 2008 12.46 12.60 12.25 12.42 210,715 -0.06(-0.48%)
Apr 01, 2008 12.35 12.99 12.24 12.48 368,564 +0.13(+1.05%)
Mar 31, 2008 12.80 12.80 12.20 12.35 229,342 -0.43(-3.36%)
Mar 28, 2008 12.95 13.12 12.51 12.78 301,932 -0.24(-1.84%)
Mar 27, 2008 12.75 13.02 12.49 13.02 75,714 +0.22(+1.72%)
Mar 26, 2008 12.20 12.99 12.20 12.80 86,938 +0.50(+4.07%)
Mar 25, 2008 11.89 12.53 11.89 12.30 154,942 +0.51(+4.33%)
Mar 24, 2008 11.50 12.08 11.43 11.79 151,994 -0.09(-0.76%)
Mar 21, 2008 11.75 12.18 11.35 11.88 187,950 +0.00(+0.00%)
Mar 20, 2008 11.75 12.18 11.35 11.88 187,950 -0.07(-0.59%)
Mar 19, 2008 12.17 12.39 11.95 11.95 273,387 -0.35(-2.85%)
Mar 18, 2008 12.00 12.45 11.46 12.30 136,778 +0.29(+2.41%)
Mar 17, 2008 11.90 12.05 11.35 12.01 119,009 -0.18(-1.48%)
Mar 14, 2008 12.49 12.80 12.10 12.19 158,055 -0.18(-1.46%)
Mar 13, 2008 11.99 12.43 11.55 12.37 209,731 +0.39(+3.26%)
Mar 12, 2008 12.05 12.10 11.91 11.98 184,138 -0.08(-0.66%)
Mar 11, 2008 12.25 12.27 11.61 12.06 232,886 +0.01(+0.08%)
Mar 10, 2008 12.26 12.40 12.03 12.05 110,190 -0.37(-2.98%)
Mar 07, 2008 12.74 12.81 12.13 12.42 125,196 -0.30(-2.36%)
Mar 06, 2008 12.75 12.94 12.68 12.72 151,367 -0.04(-0.31%)
Mar 05, 2008 12.75 13.10 12.75 12.76 189,370 -0.24(-1.85%)
Mar 04, 2008 13.50 13.53 12.53 13.00 231,283 -0.49(-3.63%)
Mar 03, 2008 13.26 13.53 13.26 13.49 263,850 +0.01(+0.07%)
Feb 29, 2008 13.50 13.57 13.28 13.48 332,733 -0.22(-1.61%)
Feb 28, 2008 13.80 13.85 13.64 13.70 297,287 -0.16(-1.15%)
Feb 27, 2008 13.90 14.12 13.75 13.86 289,580 -0.16(-1.14%)
Feb 26, 2008 13.60 14.24 13.60 14.02 188,764 +0.17(+1.23%)
Feb 25, 2008 13.40 13.85 13.40 13.85 61,629 +0.38(+2.82%)
Feb 22, 2008 13.45 13.65 13.25 13.47 162,289 -0.13(-0.96%)
Feb 21, 2008 13.45 13.86 13.43 13.60 460,948 +0.20(+1.49%)
Feb 20, 2008 13.35 13.75 12.91 13.40 717,685 -0.45(-3.25%)
Feb 19, 2008 13.50 14.19 13.50 13.85 1,150,095 +0.50(+3.75%)
Feb 18, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 15, 2008 13.40 13.50 13.25 13.35 179,599 +0.00(+0.00%)
Feb 14, 2008 13.80 13.88 13.25 13.35 750,296 -0.58(-4.16%)
Feb 13, 2008 13.31 13.95 13.10 13.93 910,548 +0.63(+4.74%)
Feb 12, 2008 13.27 13.55 12.87 13.30 716,632 +0.22(+1.68%)
Feb 11, 2008 13.22 13.34 12.88 13.08 142,894 +0.08(+0.62%)
Feb 08, 2008 12.50 13.14 12.50 13.00 227,595 +0.35(+2.77%)
Feb 07, 2008 12.52 12.87 12.50 12.65 274,127 -0.04(-0.32%)
Feb 06, 2008 13.00 13.21 12.59 12.69 631,289 -0.01(-0.08%)
Feb 05, 2008 13.60 13.60 12.00 12.70 1,749,646 -1.10(-7.97%)
Feb 04, 2008 14.00 14.25 13.70 13.80 896,502 +0.04(+0.29%)
Feb 01, 2008 13.29 13.80 13.25 13.76 364,488 +0.07(+0.51%)
Jan 31, 2008 12.50 13.79 12.50 13.69 361,482 +0.93(+7.29%)
Jan 30, 2008 12.50 12.89 12.36 12.76 206,396 +0.00(+0.00%)
Jan 29, 2008 12.65 13.39 12.49 12.76 264,359 +0.02(+0.16%)
Jan 28, 2008 12.45 12.85 11.88 12.74 353,805 -0.04(-0.31%)
Jan 25, 2008 13.50 13.50 12.41 12.78 270,750 -0.23(-1.77%)
Jan 24, 2008 12.76 13.40 12.75 13.01 160,879 +0.43(+3.42%)
Jan 23, 2008 12.80 12.80 12.09 12.58 491,820 -0.22(-1.72%)
Jan 22, 2008 11.10 12.80 11.10 12.80 550,209 +1.21(+10.44%)
Jan 21, 2008 12.44 12.58 10.25 11.59 291,982 -1.02(-8.09%)
Jan 18, 2008 12.96 13.23 12.33 12.61 327,302 -0.49(-3.74%)
Jan 17, 2008 13.75 14.08 12.86 13.10 373,932 -0.65(-4.73%)
Jan 16, 2008 14.01 14.05 12.90 13.75 322,089 -0.57(-3.98%)
Jan 15, 2008 14.70 14.70 14.07 14.32 120,858 -0.33(-2.25%)
Jan 14, 2008 14.50 15.19 14.47 14.65 382,254 +0.12(+0.83%)
Jan 11, 2008 14.58 14.58 13.81 14.53 613,205 -0.10(-0.68%)
Jan 10, 2008 14.19 14.67 14.04 14.63 2,274,023 +0.44(+3.10%)
Jan 09, 2008 14.56 14.60 14.16 14.19 478,546 -0.34(-2.34%)
Jan 08, 2008 15.16 15.16 14.43 14.53 306,556 -0.34(-2.29%)
Jan 07, 2008 15.45 15.50 14.87 14.87 97,447 -0.36(-2.36%)
Jan 04, 2008 15.89 15.89 15.23 15.23 34,872 -0.69(-4.33%)
Jan 03, 2008 15.05 15.92 15.05 15.92 279,186 +0.57(+3.71%)
Jan 02, 2008 15.29 15.47 15.28 15.35 64,537 +0.11(+0.72%)
Jan 01, 2008 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Dec 31, 2007 15.40 15.57 15.05 15.24 93,852 -0.04(-0.26%)
Dec 28, 2007 15.37 15.45 15.19 15.28 224,642 -0.08(-0.52%)
Dec 27, 2007 15.11 15.60 15.11 15.36 52,707 -0.42(-2.66%)
Dec 26, 2007 16.00 16.09 15.78 15.78 48,471 +0.00(+0.00%)
Dec 24, 2007 16.00 16.09 15.78 15.78 48,471 -0.43(-2.65%)
Dec 21, 2007 14.90 16.21 14.75 16.21 158,064 +1.29(+8.65%)
Dec 20, 2007 14.70 15.04 14.70 14.92 257,834 +0.11(+0.74%)
Dec 19, 2007 14.50 14.97 14.50 14.81 158,879 +0.23(+1.58%)
Dec 18, 2007 14.69 14.99 14.41 14.58 141,717 +0.08(+0.55%)
Dec 17, 2007 15.00 15.00 14.30 14.50 125,393 -0.74(-4.86%)
Dec 14, 2007 15.75 15.75 15.03 15.24 189,101 -0.15(-0.97%)
Dec 13, 2007 15.75 16.05 15.13 15.39 247,762 -0.36(-2.29%)
Dec 12, 2007 16.10 16.36 15.75 15.75 405,736 -0.33(-2.05%)
Dec 11, 2007 16.01 16.31 16.00 16.08 115,804 -0.17(-1.05%)
Dec 10, 2007 16.47 16.47 16.18 16.25 110,862 -0.22(-1.34%)
Dec 07, 2007 16.26 16.49 16.04 16.47 283,457 +0.27(+1.67%)
Dec 06, 2007 16.00 16.26 15.50 16.20 430,901 +0.20(+1.25%)
Dec 05, 2007 15.95 16.20 15.25 16.00 758,146 -0.05(-0.31%)
Dec 04, 2007 16.15 16.21 15.89 16.05 2,005,879 -0.13(-0.80%)
Dec 03, 2007 16.50 16.50 15.80 16.18 110,569 -0.42(-2.53%)
Nov 30, 2007 16.00 16.70 15.74 16.60 361,661 +0.60(+3.75%)
Nov 29, 2007 16.02 16.35 15.98 16.00 139,368 -0.25(-1.54%)
Nov 28, 2007 15.75 16.41 15.60 16.25 749,472 +0.45(+2.85%)
Nov 27, 2007 15.41 15.86 15.39 15.80 190,761 +0.46(+3.00%)
Nov 26, 2007 14.61 15.52 14.61 15.34 501,525 +0.73(+5.00%)
Nov 23, 2007 14.25 14.79 14.06 14.61 216,006 +0.47(+3.32%)
Nov 21, 2007 14.60 14.60 14.12 14.14 148,399 -0.46(-3.15%)
Nov 20, 2007 14.70 14.77 14.55 14.60 202,204 -0.05(-0.34%)
Nov 19, 2007 15.36 15.39 14.50 14.65 149,897 -0.58(-3.81%)
Nov 16, 2007 15.30 15.71 14.84 15.23 330,879 +0.02(+0.13%)
Nov 15, 2007 15.60 15.62 15.00 15.21 547,313 -0.62(-3.92%)
Nov 14, 2007 14.51 15.83 14.51 15.83 636,052 +1.54(+10.78%)
Nov 13, 2007 14.15 14.60 14.00 14.29 228,196 +0.14(+0.99%)
Nov 12, 2007 15.21 15.21 13.91 14.15 155,881 -1.20(-7.82%)
Nov 09, 2007 14.80 15.78 14.80 15.35 145,797 +0.35(+2.33%)
Nov 08, 2007 15.00 15.94 14.85 15.00 378,899 +0.25(+1.69%)
Nov 07, 2007 15.65 15.75 14.75 14.75 716,583 -1.12(-7.06%)
Nov 06, 2007 15.80 16.33 15.68 15.87 1,050,586 +0.33(+2.12%)
Nov 05, 2007 14.56 15.74 13.60 15.54 3,063,334 -1.89(-10.84%)
Nov 02, 2007 18.50 18.59 16.95 17.43 956,794 -1.23(-6.59%)
Nov 01, 2007 18.88 19.00 18.43 18.66 71,582 -0.53(-2.76%)
Oct 31, 2007 19.16 19.28 18.85 19.19 272,322 -0.11(-0.57%)
Oct 30, 2007 19.00 19.59 18.83 19.30 231,474 +0.40(+2.12%)
Oct 29, 2007 18.90 18.92 18.69 18.90 545,021 +0.03(+0.16%)
Oct 26, 2007 19.10 19.25 18.77 18.87 128,540 +0.01(+0.05%)
Oct 25, 2007 18.80 18.95 18.58 18.86 84,551 +0.16(+0.86%)
Oct 24, 2007 19.00 19.00 18.48 18.70 295,938 -0.40(-2.09%)
Oct 23, 2007 18.10 19.25 18.10 19.10 497,703 +0.61(+3.30%)
Oct 19, 2007 19.29 19.29 18.05 18.49 156,212 -0.55(-2.89%)
Oct 18, 2007 18.77 19.29 18.51 19.04 198,140 +0.27(+1.44%)
Oct 17, 2007 19.00 19.00 18.40 18.77 291,079 -0.15(-0.79%)
Oct 16, 2007 19.20 19.20 18.79 18.92 192,955 -0.28(-1.46%)
Oct 15, 2007 19.75 20.00 18.97 19.20 430,192 -0.71(-3.57%)
Oct 12, 2007 19.63 19.99 19.51 19.91 387,368 +0.33(+1.69%)
Oct 11, 2007 19.60 20.14 19.30 19.58 497,055 +0.19(+0.98%)
Oct 10, 2007 18.79 19.68 18.62 19.39 531,340 +0.69(+3.69%)
Oct 09, 2007 18.75 18.75 18.25 18.70 201,695 +0.01(+0.05%)
Oct 08, 2007 17.54 18.71 17.28 18.69 1,377,229 +0.00(+0.00%)
Oct 05, 2007 17.54 18.71 17.28 18.69 1,377,229 +1.04(+5.89%)
Oct 04, 2007 17.66 17.77 17.30 17.65 366,435 +0.00(+0.00%)
Oct 03, 2007 17.78 18.00 17.65 17.65 151,814 -0.35(-1.94%)
Oct 02, 2007 18.10 18.10 17.50 18.00 419,627 -0.22(-1.21%)
Oct 01, 2007 17.78 18.22 17.42 18.22 956,213 +0.92(+5.32%)
Sep 28, 2007 17.61 18.06 17.20 17.30 549,305 -0.20(-1.14%)
Sep 27, 2007 17.25 17.59 17.21 17.50 344,250 +0.35(+2.04%)
Sep 26, 2007 17.15 17.60 17.00 17.15 381,322 -0.01(-0.06%)
Sep 25, 2007 17.46 17.46 17.10 17.16 201,781 -0.20(-1.15%)
Sep 24, 2007 17.42 17.48 17.23 17.36 623,839 -0.16(-0.91%)
Sep 21, 2007 17.93 17.99 16.85 17.52 419,182 -0.27(-1.52%)
Sep 20, 2007 17.94 18.13 17.79 17.79 180,795 -0.21(-1.17%)
Sep 19, 2007 17.60 18.36 17.40 18.00 851,264 +0.60(+3.45%)
Sep 18, 2007 16.84 17.66 16.83 17.40 207,184 +0.42(+2.47%)
Sep 17, 2007 17.00 17.20 16.57 16.98 353,418 +0.12(+0.71%)
Sep 14, 2007 16.82 17.29 16.82 16.86 234,263 -0.27(-1.58%)
Sep 13, 2007 16.60 17.31 16.60 17.13 300,708 +0.39(+2.33%)
Sep 12, 2007 17.14 17.14 16.23 16.74 163,638 -0.11(-0.65%)
Sep 11, 2007 16.20 16.95 16.15 16.85 213,978 +0.80(+4.98%)
Sep 10, 2007 17.10 17.11 16.00 16.05 407,175 -1.15(-6.69%)
Sep 07, 2007 17.64 17.64 16.75 17.20 151,516 -0.47(-2.66%)
Sep 06, 2007 17.35 18.24 16.77 17.67 419,209 +0.82(+4.87%)
Sep 05, 2007 17.25 17.25 16.31 16.85 115,221 -0.58(-3.33%)
Sep 04, 2007 17.45 17.51 17.19 17.43 170,981 -0.02(-0.11%)
Aug 31, 2007 17.57 17.57 17.29 17.45 96,553 +0.05(+0.29%)
Aug 30, 2007 16.80 17.51 16.27 17.40 266,938 +0.27(+1.58%)
Aug 29, 2007 16.89 17.13 16.61 17.13 16,960 +0.53(+3.19%)
Aug 28, 2007 16.78 16.83 16.41 16.60 527,761 -0.19(-1.13%)
Aug 27, 2007 17.17 17.32 16.70 16.79 62,042 -0.39(-2.27%)
Aug 24, 2007 17.15 17.51 16.85 17.18 118,922 +0.16(+0.94%)
Aug 23, 2007 17.49 17.49 16.63 17.02 477,296 +0.17(+1.01%)
Aug 22, 2007 16.20 17.24 15.96 16.85 678,960 +0.96(+6.04%)
Aug 21, 2007 15.76 16.16 15.75 15.89 440,007 -0.08(-0.50%)
Aug 20, 2007 15.80 16.49 15.80 15.97 558,693 +0.31(+1.98%)
Aug 17, 2007 16.00 16.30 15.12 15.66 250,539 -0.03(-0.19%)
Aug 16, 2007 15.01 15.73 14.69 15.69 517,130 -0.13(-0.82%)
Aug 15, 2007 16.35 16.35 15.77 15.82 398,969 -0.76(-4.58%)
Aug 14, 2007 17.10 17.10 16.50 16.58 248,373 -0.50(-2.93%)
Aug 13, 2007 15.90 18.01 15.90 17.08 196,205 +0.58(+3.52%)
Aug 10, 2007 15.99 16.50 15.10 16.50 413,978 +0.00(+0.00%)
Aug 09, 2007 17.00 17.21 16.29 16.50 527,128 -0.93(-5.34%)
Aug 08, 2007 17.49 17.60 17.03 17.43 350,225 +0.41(+2.41%)
Aug 07, 2007 17.50 17.62 16.95 17.02 350,124 -0.87(-4.86%)
Aug 06, 2007 17.85 18.09 17.60 17.89 102,154 +0.00(+0.00%)
Aug 03, 2007 17.85 18.09 17.60 17.89 102,154 +0.08(+0.45%)
Aug 02, 2007 17.95 17.95 17.67 17.81 140,313 +0.04(+0.23%)
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.