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

Methanex Corporation (NQ: MEOH )

53.99 +0.34 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 8.298 8.436 8.139 8.313 1,952,936 +0.46(+5.91%)
Apr 29, 2009 7.175 7.864 6.965 7.849 933,932 +0.70(+9.73%)
Apr 28, 2009 7.045 7.269 6.820 7.153 514,241 +0.16(+2.28%)
Apr 27, 2009 7.088 7.190 6.907 6.994 577,310 -0.23(-3.21%)
Apr 24, 2009 7.081 7.298 6.987 7.226 856,632 +0.28(+3.96%)
Apr 23, 2009 7.182 7.247 6.849 6.950 1,647,965 -0.07(-1.03%)
Apr 22, 2009 7.074 7.233 6.958 7.023 948,825 -0.06(-0.82%)
Apr 21, 2009 6.871 7.269 6.711 7.081 1,628,943 -0.04(-0.61%)
Apr 20, 2009 7.392 7.429 7.052 7.124 1,542,298 -0.40(-5.30%)
Apr 17, 2009 7.204 7.603 7.182 7.523 1,170,655 +0.27(+3.70%)
Apr 16, 2009 7.052 7.313 6.892 7.255 818,550 +0.23(+3.30%)
Apr 15, 2009 6.624 7.052 6.523 7.023 1,154,068 +0.38(+5.79%)
Apr 14, 2009 6.168 6.668 6.139 6.639 913,445 +0.38(+6.02%)
Apr 13, 2009 6.168 6.320 5.994 6.262 432,431 -0.01(-0.12%)
Apr 09, 2009 6.023 6.269 6.023 6.269 355,820 +0.36(+6.00%)
Apr 08, 2009 5.892 5.957 5.798 5.914 581,317 +0.02(+0.37%)
Apr 07, 2009 6.189 6.233 5.856 5.892 672,323 -0.35(-5.57%)
Apr 06, 2009 6.146 6.247 6.030 6.240 681,542 -0.03(-0.46%)
Apr 03, 2009 6.356 6.356 5.994 6.269 666,523 -0.02(-0.35%)
Apr 02, 2009 6.226 6.392 5.943 6.291 1,152,942 +0.49(+8.50%)
Apr 01, 2009 5.631 5.841 5.537 5.798 783,041 +0.14(+2.43%)
Mar 31, 2009 5.588 5.718 5.544 5.660 638,841 +0.17(+3.17%)
Mar 30, 2009 5.639 5.639 5.341 5.486 919,150 -0.28(-4.90%)
Mar 26, 2009 5.653 5.776 5.588 5.769 2,296,679 +0.17(+2.98%)
Mar 25, 2009 5.682 5.798 5.436 5.602 1,306,355 +0.02(+0.39%)
Mar 24, 2009 5.805 5.805 5.544 5.581 1,380,189 -0.27(-4.58%)
Mar 23, 2009 5.668 5.870 5.298 5.849 850,380 +0.59(+11.16%)
Mar 20, 2009 5.378 5.407 5.153 5.262 568,212 -0.09(-1.76%)
Mar 19, 2009 5.334 5.457 5.291 5.356 601,177 +0.13(+2.50%)
Mar 18, 2009 4.986 5.240 4.986 5.225 1,007,941 +0.10(+1.98%)
Mar 17, 2009 5.044 5.124 4.921 5.124 1,054,175 +0.20(+4.12%)
Mar 16, 2009 5.015 5.066 4.863 4.921 936,977 -0.02(-0.44%)
Mar 13, 2009 5.066 5.117 4.841 4.943 768,180 -0.07(-1.30%)
Mar 12, 2009 4.834 5.008 4.667 5.008 615,854 +0.17(+3.60%)
Mar 11, 2009 4.805 5.059 4.747 4.834 749,438 +0.09(+1.99%)
Mar 10, 2009 4.348 4.776 4.348 4.740 1,290,303 +0.41(+9.36%)
Mar 09, 2009 4.283 4.501 4.233 4.334 943,830 +0.03(+0.67%)
Mar 06, 2009 4.530 4.689 4.138 4.305 1,155,502 -0.22(-4.81%)
Mar 05, 2009 4.805 4.841 4.479 4.522 744,100 -0.36(-7.35%)
Mar 04, 2009 4.762 5.001 4.762 4.881 1,570,823 +0.17(+3.62%)
Mar 02, 2009 5.146 5.218 4.646 4.711 930,882 -0.59(-11.20%)
Feb 27, 2009 5.428 5.617 5.262 5.305 945,755 -0.21(-3.81%)
Feb 26, 2009 5.399 5.631 5.399 5.515 717,820 +0.14(+2.56%)
Feb 25, 2009 5.283 5.508 4.979 5.378 1,227,600 +0.43(+8.80%)
Feb 24, 2009 4.812 5.008 4.631 4.943 651,960 +0.15(+3.18%)
Feb 23, 2009 5.044 5.225 4.783 4.791 661,234 -0.16(-3.22%)
Feb 20, 2009 4.928 5.052 4.747 4.950 812,778 -0.05(-1.01%)
Feb 19, 2009 5.066 5.254 4.994 5.001 478,623 -0.05(-1.00%)
Feb 18, 2009 5.124 5.253 4.972 5.052 595,131 +0.01(+0.22%)
Feb 17, 2009 5.196 5.283 5.030 5.041 624,492 -0.26(-4.86%)
Feb 13, 2009 5.298 5.341 5.218 5.298 619,756 +0.04(+0.83%)
Feb 12, 2009 5.153 5.378 4.907 5.254 1,194,297 +0.26(+5.22%)
Feb 11, 2009 5.233 5.276 4.885 4.994 867,586 -0.18(-3.50%)
Feb 10, 2009 5.573 5.668 5.153 5.175 1,778,537 -0.40(-7.15%)
Feb 09, 2009 4.950 5.653 4.595 5.573 2,723,552 +1.13(+25.45%)
Feb 06, 2009 4.508 4.645 4.356 4.443 1,006,375 -0.07(-1.45%)
Feb 05, 2009 4.508 4.580 4.283 4.508 808,106 +0.08(+1.80%)
Feb 04, 2009 4.762 4.762 4.421 4.428 1,089,772 -0.29(-6.14%)
Feb 03, 2009 5.211 5.211 4.718 4.718 1,079,198 -0.43(-8.31%)
Feb 02, 2009 5.501 5.501 5.102 5.146 755,429 -0.49(-8.62%)
Jan 30, 2009 5.740 5.972 5.356 5.631 1,955,181 -0.41(-6.72%)
Jan 29, 2009 6.211 6.247 5.928 6.037 571,219 -0.33(-5.23%)
Jan 28, 2009 6.718 6.718 6.371 6.371 791,401 -0.10(-1.57%)
Jan 27, 2009 6.566 6.617 6.414 6.472 410,121 -0.01(-0.22%)
Jan 26, 2009 6.479 6.697 6.407 6.487 435,654 +0.08(+1.24%)
Jan 23, 2009 6.392 6.552 6.110 6.407 608,877 -0.01(-0.11%)
Jan 22, 2009 6.755 6.755 6.284 6.414 635,105 -0.35(-5.14%)
Jan 21, 2009 6.747 6.871 6.552 6.762 522,716 +0.06(+0.86%)
Jan 20, 2009 6.914 7.175 6.646 6.704 601,125 -0.17(-2.53%)
Jan 16, 2009 6.805 6.929 6.581 6.878 370,014 +0.22(+3.38%)
Jan 15, 2009 6.784 6.784 6.457 6.653 641,657 -0.07(-1.08%)
Jan 14, 2009 7.008 7.008 6.668 6.726 280,791 -0.34(-4.82%)
Jan 13, 2009 7.117 7.175 6.972 7.066 447,701 +0.00(+0.00%)
Jan 12, 2009 7.537 7.595 7.001 7.066 435,809 -0.38(-5.16%)
Jan 09, 2009 7.798 7.954 7.219 7.450 523,675 -0.26(-3.38%)
Jan 08, 2009 7.530 7.769 7.400 7.711 865,201 +0.01(+0.09%)
Jan 07, 2009 8.385 8.400 7.617 7.704 633,800 -0.75(-8.83%)
Jan 06, 2009 8.581 8.697 8.306 8.451 460,765 -0.01(-0.09%)
Jan 05, 2009 8.458 8.715 8.313 8.458 534,795 +0.04(+0.43%)
Jan 02, 2009 8.248 8.494 8.008 8.422 666,313 +0.28(+3.38%)
Dec 31, 2008 8.081 8.219 7.994 8.146 431,249 +0.04(+0.45%)
Dec 30, 2008 8.008 8.146 7.827 8.110 620,518 +0.09(+1.08%)
Dec 29, 2008 7.835 8.103 7.740 8.023 464,020 +0.25(+3.26%)
Dec 26, 2008 7.972 8.023 7.559 7.769 342,527 -0.12(-1.56%)
Dec 24, 2008 7.943 8.052 7.748 7.893 280,014 -0.04(-0.55%)
Dec 23, 2008 7.748 8.016 7.371 7.936 613,500 +0.17(+2.24%)
Dec 22, 2008 7.762 7.769 7.494 7.762 586,652 +0.08(+1.04%)
Dec 19, 2008 7.748 7.748 7.407 7.682 752,667 +0.04(+0.57%)
Dec 18, 2008 8.117 8.117 7.494 7.639 770,798 -0.39(-4.87%)
Dec 17, 2008 8.001 8.190 7.972 8.030 549,722 -0.03(-0.36%)
Dec 16, 2008 7.711 8.153 7.624 8.059 830,774 +0.44(+5.80%)
Dec 15, 2008 7.777 8.016 7.530 7.617 657,012 -0.15(-1.96%)
Dec 12, 2008 7.356 7.893 7.320 7.769 538,222 +0.14(+1.80%)
Dec 11, 2008 7.762 8.008 7.530 7.632 638,487 -0.14(-1.86%)
Dec 10, 2008 7.240 7.784 7.240 7.777 743,128 +0.55(+7.62%)
Dec 09, 2008 7.240 7.516 6.849 7.226 1,771,080 -0.04(-0.50%)
Dec 08, 2008 6.646 7.414 6.552 7.262 1,027,494 +0.39(+5.70%)
Dec 05, 2008 6.776 6.907 6.545 6.871 769,747 -0.04(-0.52%)
Dec 04, 2008 7.182 7.255 6.762 6.907 870,466 -0.24(-3.35%)
Dec 03, 2008 7.037 7.313 6.740 7.146 1,057,366 +0.19(+2.71%)
Dec 02, 2008 7.385 7.400 6.718 6.958 1,264,490 -0.01(-0.21%)
Dec 01, 2008 7.327 7.791 6.921 6.972 843,361 -0.73(-9.50%)
Nov 28, 2008 7.479 7.849 7.211 7.704 479,949 +0.26(+3.51%)
Nov 26, 2008 6.610 7.443 6.363 7.443 1,319,673 +0.76(+11.39%)
Nov 25, 2008 7.313 7.588 6.443 6.682 1,332,186 -0.46(-6.40%)
Nov 24, 2008 6.769 7.284 6.726 7.139 577,823 +0.49(+7.30%)
Nov 21, 2008 6.385 6.675 6.197 6.653 845,392 +0.34(+5.40%)
Nov 20, 2008 6.704 6.871 6.247 6.313 1,292,836 -0.52(-7.64%)
Nov 19, 2008 8.161 8.168 6.827 6.834 1,397,461 -1.42(-17.21%)
Nov 18, 2008 8.552 8.820 8.030 8.255 619,032 -0.32(-3.72%)
Nov 17, 2008 8.936 8.936 8.436 8.574 801,304 -0.38(-4.21%)
Nov 14, 2008 8.842 9.509 8.436 8.951 899,828 -0.01(-0.08%)
Nov 13, 2008 8.175 8.994 7.907 8.958 751,037 +0.75(+9.19%)
Nov 12, 2008 8.733 8.871 8.132 8.204 784,950 -0.75(-8.41%)
Nov 11, 2008 8.951 9.183 8.545 8.958 1,202,708 -0.07(-0.80%)
Nov 10, 2008 8.914 9.219 8.914 9.030 941,850 +0.11(+1.22%)
Nov 07, 2008 8.393 9.009 8.335 8.922 959,960 +0.66(+7.98%)
Nov 06, 2008 8.356 8.509 8.030 8.262 1,041,628 -0.07(-0.87%)
Nov 05, 2008 8.683 8.980 8.335 8.335 973,874 -0.38(-4.41%)
Nov 04, 2008 8.400 8.914 8.146 8.719 1,296,908 +0.32(+3.80%)
Nov 03, 2008 8.726 8.806 8.306 8.400 684,090 -0.14(-1.70%)
Oct 31, 2008 8.269 8.777 7.958 8.545 1,967,060 +0.31(+3.79%)
Oct 30, 2008 8.211 8.429 8.030 8.233 1,314,096 +0.26(+3.27%)
Oct 29, 2008 7.639 8.378 7.429 7.972 1,806,705 +0.26(+3.38%)
Oct 28, 2008 7.951 7.979 7.305 7.711 619,007 +0.01(+0.19%)
Oct 27, 2008 8.255 8.668 7.639 7.697 502,614 -0.73(-8.68%)
Oct 24, 2008 8.523 8.922 7.972 8.429 1,221,389 -0.09(-1.11%)
Oct 23, 2008 9.096 9.509 8.335 8.523 1,459,133 -0.49(-5.47%)
Oct 22, 2008 8.683 9.284 8.683 9.016 952,976 -0.28(-2.96%)
Oct 21, 2008 9.596 9.603 9.212 9.291 1,095,238 -0.31(-3.25%)
Oct 20, 2008 9.791 10.50 9.117 9.603 1,070,873 -0.11(-1.12%)
Oct 17, 2008 9.509 10.23 9.509 9.712 920,789 -0.05(-0.52%)
Oct 16, 2008 10.38 10.67 9.125 9.762 1,630,909 -0.50(-4.87%)
Oct 15, 2008 11.23 11.23 10.19 10.26 1,307,015 -0.56(-5.16%)
Oct 14, 2008 11.90 12.73 10.41 10.82 650,662 -0.67(-5.86%)
Oct 13, 2008 10.41 11.55 10.18 11.49 453,391 +1.27(+12.40%)
Oct 10, 2008 10.16 10.60 9.291 10.23 1,326,246 -0.57(-5.24%)
Oct 09, 2008 11.63 12.54 10.70 10.79 1,029,009 -0.77(-6.65%)
Oct 08, 2008 11.87 12.05 11.23 11.56 1,491,681 -0.41(-3.39%)
Oct 07, 2008 13.19 13.71 11.86 11.97 1,077,570 -0.56(-4.46%)
Oct 06, 2008 12.73 12.76 11.44 12.52 1,008,408 -0.35(-2.70%)
Oct 03, 2008 13.51 14.05 12.84 12.87 658,237 -0.44(-3.32%)
Oct 02, 2008 14.67 14.67 13.13 13.31 758,961 -1.19(-8.20%)
Oct 01, 2008 14.42 14.72 14.08 14.50 539,431 +0.09(+0.60%)
Sep 30, 2008 13.96 14.67 13.88 14.42 733,784 +0.48(+3.43%)
Sep 29, 2008 15.20 15.26 13.66 13.94 541,696 -1.46(-9.51%)
Sep 26, 2008 15.25 15.50 14.99 15.40 589,620 +0.17(+1.14%)
Sep 25, 2008 15.34 15.46 15.05 15.23 716,698 -0.17(-1.08%)
Sep 24, 2008 15.19 15.55 14.71 15.39 608,603 +0.19(+1.24%)
Sep 23, 2008 15.96 16.01 15.16 15.21 586,655 -0.83(-5.15%)
Sep 22, 2008 16.50 17.07 16.03 16.03 677,085 -0.47(-2.85%)
Sep 19, 2008 16.33 17.10 15.96 16.50 1,183,727 +0.77(+4.88%)
Sep 18, 2008 15.84 16.23 14.94 15.73 1,903,322 -0.04(-0.23%)
Sep 17, 2008 16.97 17.00 15.76 15.77 1,076,476 -1.32(-7.72%)
Sep 16, 2008 16.70 17.11 16.41 17.09 881,263 +0.20(+1.20%)
Sep 15, 2008 17.54 17.57 16.74 16.89 725,915 -0.84(-4.74%)
Sep 12, 2008 17.07 17.77 17.07 17.73 979,058 +0.34(+1.96%)
Sep 11, 2008 16.71 17.39 16.33 17.39 1,724,553 +0.57(+3.41%)
Sep 10, 2008 16.93 17.63 16.81 16.81 1,484,674 -0.07(-0.39%)
Sep 09, 2008 17.81 17.84 16.82 16.88 1,241,020 -0.89(-5.02%)
Sep 08, 2008 17.79 18.00 17.49 17.77 1,137,191 +0.32(+1.83%)
Sep 05, 2008 17.58 18.03 17.21 17.45 1,033,652 -0.28(-1.55%)
Sep 04, 2008 17.88 17.95 17.52 17.73 798,906 -0.16(-0.89%)
Sep 03, 2008 17.77 17.97 17.31 17.89 741,853 +0.15(+0.86%)
Sep 02, 2008 18.41 18.41 17.40 17.73 759,143 -0.54(-2.97%)
Aug 29, 2008 18.62 18.62 18.16 18.28 268,228 -0.33(-1.75%)
Aug 28, 2008 18.78 18.78 18.32 18.60 252,048 -0.01(-0.04%)
Aug 27, 2008 18.26 18.95 18.26 18.61 294,560 +0.30(+1.62%)
Aug 26, 2008 18.48 18.70 18.25 18.31 435,080 -0.09(-0.51%)
Aug 25, 2008 18.84 18.97 18.31 18.41 278,644 -0.46(-2.42%)
Aug 22, 2008 18.84 19.07 18.71 18.87 387,163 +0.16(+0.85%)
Aug 21, 2008 18.18 18.97 18.18 18.71 473,106 +0.43(+2.34%)
Aug 20, 2008 18.38 18.66 18.16 18.28 422,348 -0.15(-0.79%)
Aug 19, 2008 18.76 18.84 18.30 18.42 402,652 -0.46(-2.46%)
Aug 18, 2008 18.40 19.18 18.40 18.89 488,990 +0.49(+2.64%)
Aug 15, 2008 19.21 19.37 18.30 18.40 434,074 -0.84(-4.37%)
Aug 14, 2008 19.09 19.70 19.04 19.24 685,038 +0.01(+0.04%)
Aug 13, 2008 18.54 19.32 18.21 19.23 817,657 +0.53(+2.83%)
Aug 12, 2008 18.26 18.78 17.94 18.71 571,035 +0.33(+1.81%)
Aug 11, 2008 18.78 18.92 18.10 18.37 518,832 -0.49(-2.61%)
Aug 08, 2008 18.84 19.01 18.56 18.87 708,483 -0.17(-0.88%)
Aug 07, 2008 18.99 19.18 18.72 19.03 475,280 -0.01(-0.08%)
Aug 06, 2008 18.66 19.42 18.66 19.05 619,884 +0.52(+2.82%)
Aug 05, 2008 18.73 19.02 18.29 18.52 785,626 -0.21(-1.12%)
Aug 04, 2008 19.61 19.61 18.48 18.73 559,733 -0.98(-4.96%)
Aug 01, 2008 19.74 20.09 19.37 19.71 630,048 +0.09(+0.44%)
Jul 31, 2008 20.21 20.29 19.61 19.63 882,369 -0.80(-3.94%)
Jul 30, 2008 20.29 20.43 20.04 20.43 526,714 +0.47(+2.36%)
Jul 29, 2008 19.96 20.36 19.70 19.96 562,298 +0.12(+0.58%)
Jul 28, 2008 20.21 20.36 19.78 19.84 697,529 -0.48(-2.35%)
Jul 25, 2008 19.96 20.55 19.96 20.32 737,068 +0.37(+1.85%)
Jul 24, 2008 20.23 20.81 19.82 19.95 1,563,325 +0.44(+2.27%)
Jul 23, 2008 19.83 20.27 19.36 19.51 757,416 +0.25(+1.28%)
Jul 22, 2008 18.84 19.39 18.46 19.26 415,811 +0.14(+0.72%)
Jul 21, 2008 18.37 19.22 18.24 19.13 635,694 +0.65(+3.53%)
Jul 18, 2008 18.00 18.66 17.94 18.47 715,647 +0.38(+2.12%)
Jul 17, 2008 19.08 19.17 17.88 18.09 1,207,140 -0.82(-4.33%)
Jul 16, 2008 18.40 19.03 18.07 18.91 844,019 +0.44(+2.39%)
Jul 15, 2008 19.02 19.13 18.14 18.47 1,046,532 -0.60(-3.15%)
Jul 14, 2008 18.45 19.19 18.31 19.07 1,060,701 +0.72(+3.95%)
Jul 11, 2008 17.71 18.41 17.71 18.34 892,971 +0.30(+1.67%)
Jul 10, 2008 17.66 18.34 17.60 18.04 1,164,895 +0.29(+1.65%)
Jul 09, 2008 18.42 18.71 17.65 17.75 931,574 -0.72(-3.92%)
Jul 08, 2008 18.26 18.55 17.59 18.47 999,948 +0.01(+0.08%)
Jul 07, 2008 19.36 19.38 18.28 18.46 980,334 -0.53(-2.79%)
Jul 04, 2008 18.96 19.31 18.83 18.99 1,138,976 +0.00(+0.00%)
Jul 03, 2008 18.96 19.31 18.83 18.99 1,138,976 -0.04(-0.19%)
Jul 02, 2008 19.43 19.99 18.97 19.02 1,503,003 -0.33(-1.72%)
Jul 01, 2008 20.08 20.52 18.92 19.36 1,262,025 -0.95(-4.68%)
Jun 30, 2008 19.90 20.63 19.79 20.31 1,254,704 +0.54(+2.71%)
Jun 27, 2008 19.72 20.11 19.68 19.77 683,740 -0.14(-0.73%)
Jun 26, 2008 21.17 21.17 19.71 19.92 1,644,004 -1.05(-5.01%)
Jun 25, 2008 21.23 21.23 20.79 20.97 948,511 +0.16(+0.77%)
Jun 24, 2008 21.19 21.39 20.73 20.81 937,163 -0.59(-2.78%)
Jun 23, 2008 21.34 22.30 21.16 21.40 1,323,383 -0.80(-3.62%)
Jun 20, 2008 22.98 23.01 21.93 22.21 953,599 -0.23(-1.03%)
Jun 19, 2008 22.42 22.82 22.26 22.44 895,065 -0.09(-0.39%)
Jun 18, 2008 22.47 23.00 22.10 22.53 1,327,217 -0.62(-2.69%)
Jun 17, 2008 21.89 24.06 21.89 23.15 3,133,157 +1.27(+5.81%)
Jun 16, 2008 21.31 21.92 21.30 21.88 1,297,026 +0.71(+3.37%)
Jun 13, 2008 20.87 21.27 20.66 21.16 616,563 +0.37(+1.78%)
Jun 12, 2008 20.59 21.10 20.45 20.79 763,475 +0.25(+1.20%)
Jun 11, 2008 20.97 21.31 20.52 20.55 450,694 -0.42(-2.00%)
Jun 10, 2008 20.97 21.37 20.60 20.97 1,223,775 -0.47(-2.20%)
Jun 09, 2008 20.71 21.93 20.55 21.44 1,370,493 +0.75(+3.64%)
Jun 06, 2008 20.66 20.95 20.55 20.68 946,882 -0.15(-0.73%)
Jun 05, 2008 20.37 21.00 20.19 20.84 545,720 +0.54(+2.68%)
Jun 04, 2008 20.74 20.99 20.16 20.29 741,791 -0.85(-4.01%)
Jun 03, 2008 20.66 21.31 20.66 21.14 965,504 +0.49(+2.35%)
Jun 02, 2008 20.51 20.80 20.30 20.66 650,731 -0.11(-0.52%)
May 30, 2008 20.69 20.87 20.27 20.76 381,767 +0.07(+0.35%)
May 29, 2008 20.55 20.82 20.18 20.69 805,300 +0.16(+0.78%)
May 28, 2008 20.43 20.77 20.15 20.53 625,264 +0.09(+0.46%)
May 27, 2008 20.95 20.95 20.25 20.44 597,982 -0.26(-1.26%)
May 26, 2008 20.97 21.34 20.26 20.70 948,642 +0.00(+0.00%)
May 23, 2008 20.97 21.34 20.26 20.70 948,642 -0.39(-1.86%)
May 22, 2008 19.64 21.21 19.64 21.09 1,864,275 +1.57(+8.06%)
May 21, 2008 19.47 19.92 19.47 19.52 702,001 +0.12(+0.64%)
May 20, 2008 19.38 19.87 19.02 19.39 839,908 -0.46(-2.34%)
May 19, 2008 19.68 20.29 19.58 19.86 465,204 +0.14(+0.70%)
May 16, 2008 19.75 20.02 19.55 19.72 373,415 -0.04(-0.18%)
May 15, 2008 19.47 19.86 19.37 19.76 725,960 +0.35(+1.79%)
May 14, 2008 19.77 19.98 19.38 19.41 627,155 -0.22(-1.14%)
May 13, 2008 19.87 20.00 19.23 19.63 543,918 -0.25(-1.24%)
May 12, 2008 19.87 20.06 19.36 19.88 347,342 +0.00(+0.00%)
May 09, 2008 19.98 19.98 19.15 19.88 620,952 -0.17(-0.87%)
May 08, 2008 19.88 20.30 19.76 20.05 942,216 +0.20(+1.02%)
May 07, 2008 19.98 20.65 19.71 19.85 1,606,589 -0.01(-0.04%)
May 06, 2008 18.09 19.95 17.90 19.86 2,218,934 +2.41(+13.83%)
May 05, 2008 17.90 18.04 17.21 17.45 1,481,250 -0.43(-2.42%)
May 02, 2008 17.48 17.90 17.43 17.88 1,178,689 +0.44(+2.54%)
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.