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

Centerra Gold Inc (TSX: CG )

9.480 +0.330 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.990 6.990 6.470 6.650 640,388 -0.62(-8.53%)
Apr 29, 2009 7.500 7.500 7.200 7.270 260,413 -0.04(-0.55%)
Apr 28, 2009 7.210 7.550 7.050 7.310 567,806 -0.23(-3.05%)
Apr 27, 2009 7.360 7.760 7.350 7.540 518,585 +0.28(+3.86%)
Apr 24, 2009 6.250 7.460 6.180 7.260 1,640,624 +1.03(+16.53%)
Apr 23, 2009 6.640 6.710 6.100 6.230 451,370 -0.21(-3.26%)
Apr 22, 2009 5.910 6.780 5.910 6.440 1,529,193 +0.66(+11.42%)
Apr 21, 2009 5.390 5.910 5.250 5.780 418,795 +0.42(+7.84%)
Apr 20, 2009 5.200 5.370 5.070 5.360 330,971 +0.34(+6.77%)
Apr 17, 2009 5.060 5.150 4.900 5.020 215,846 +0.02(+0.40%)
Apr 16, 2009 5.080 5.100 4.880 5.000 213,367 -0.19(-3.66%)
Apr 15, 2009 4.850 5.200 4.850 5.190 231,650 +0.37(+7.68%)
Apr 14, 2009 4.640 4.860 4.610 4.820 206,370 +0.14(+2.99%)
Apr 13, 2009 4.680 4.750 4.570 4.680 188,999 +0.15(+3.31%)
Apr 09, 2009 4.410 4.530 3.990 4.530 270,661 +0.12(+2.72%)
Apr 08, 2009 4.350 4.410 3.990 4.410 272,748 +0.16(+3.76%)
Apr 07, 2009 4.010 4.250 3.990 4.250 238,710 +0.26(+6.52%)
Apr 06, 2009 4.140 4.200 3.990 3.990 140,668 -0.21(-5.00%)
Apr 03, 2009 4.490 4.360 4.200 4.200 241,103 -0.11(-2.55%)
Apr 02, 2009 4.490 4.560 4.310 4.310 177,819 -0.25(-5.48%)
Apr 01, 2009 4.480 4.590 4.470 4.560 143,033 +0.07(+1.56%)
Mar 31, 2009 4.560 4.560 4.470 4.490 93,294 -0.01(-0.22%)
Mar 30, 2009 4.280 4.500 4.250 4.500 257,852 +0.11(+2.51%)
Mar 26, 2009 4.500 4.410 4.350 4.390 255,049 +0.04(+0.92%)
Mar 25, 2009 4.300 4.380 4.280 4.350 145,927 +0.00(+0.00%)
Mar 24, 2009 4.130 4.350 4.140 4.350 253,477 +0.05(+1.16%)
Mar 23, 2009 4.250 4.350 4.280 4.300 81,673 +0.06(+1.42%)
Mar 20, 2009 4.280 4.330 4.240 4.240 114,381 -0.09(-2.08%)
Mar 19, 2009 4.480 4.520 4.330 4.330 370,195 -0.07(-1.59%)
Mar 18, 2009 4.370 4.400 4.170 4.400 387,381 -0.06(-1.35%)
Mar 17, 2009 4.320 4.470 4.300 4.460 150,208 +0.07(+1.59%)
Mar 16, 2009 4.390 4.450 4.270 4.390 282,444 +0.00(+0.00%)
Mar 13, 2009 4.430 4.450 4.320 4.390 108,496 -0.01(-0.23%)
Mar 12, 2009 4.380 4.500 4.230 4.400 127,612 +0.09(+2.09%)
Mar 11, 2009 4.210 4.430 4.210 4.310 102,586 +0.14(+3.36%)
Mar 10, 2009 4.370 4.370 4.070 4.170 89,808 -0.21(-4.79%)
Mar 09, 2009 4.420 4.540 4.240 4.380 112,615 -0.19(-4.16%)
Mar 06, 2009 4.560 4.700 4.460 4.570 119,886 +0.02(+0.44%)
Mar 05, 2009 4.700 4.700 4.410 4.550 163,200 -0.03(-0.66%)
Mar 04, 2009 4.420 4.650 4.390 4.580 167,303 +0.20(+4.57%)
Mar 02, 2009 4.690 4.730 4.300 4.380 295,680 -0.21(-4.58%)
Feb 27, 2009 4.480 4.650 4.160 4.590 271,628 +0.18(+4.08%)
Feb 26, 2009 3.890 4.440 3.890 4.410 229,540 +0.36(+8.89%)
Feb 25, 2009 4.100 4.180 3.820 4.050 513,106 -0.08(-1.94%)
Feb 24, 2009 4.750 4.780 3.990 4.130 496,797 -0.54(-11.56%)
Feb 23, 2009 4.910 4.950 4.670 4.670 385,330 -0.47(-9.14%)
Feb 20, 2009 5.350 5.370 5.110 5.140 299,699 -0.06(-1.15%)
Feb 19, 2009 5.280 5.400 5.110 5.200 283,645 -0.10(-1.89%)
Feb 18, 2009 5.280 5.390 5.010 5.300 382,163 +0.00(+0.00%)
Feb 17, 2009 5.350 5.350 5.050 5.300 424,082 +0.37(+7.51%)
Feb 13, 2009 4.750 4.960 4.750 4.930 314,536 +0.18(+3.79%)
Feb 12, 2009 4.850 4.850 4.500 4.750 345,520 -0.05(-1.04%)
Feb 11, 2009 4.500 4.850 4.500 4.800 712,189 +0.33(+7.38%)
Feb 10, 2009 5.000 5.170 4.250 4.470 1,104,708 -0.57(-11.31%)
Feb 09, 2009 5.650 5.650 4.920 5.040 845,884 -0.66(-11.58%)
Feb 06, 2009 6.000 6.000 5.500 5.700 756,624 -0.24(-4.04%)
Feb 05, 2009 5.770 6.000 5.750 5.940 463,846 +0.37(+6.64%)
Feb 04, 2009 5.180 5.650 5.110 5.570 634,986 +0.41(+7.95%)
Feb 03, 2009 5.070 5.310 5.070 5.160 219,294 +0.11(+2.18%)
Feb 02, 2009 5.190 5.190 4.950 5.050 225,952 -0.17(-3.26%)
Jan 30, 2009 4.920 5.220 4.730 5.220 596,744 +0.57(+12.26%)
Jan 29, 2009 4.280 4.670 4.250 4.650 153,865 +0.30(+6.90%)
Jan 28, 2009 4.350 4.420 4.190 4.350 119,952 +0.00(+0.00%)
Jan 27, 2009 4.390 4.580 4.220 4.350 328,062 -0.15(-3.33%)
Jan 26, 2009 4.700 4.770 4.450 4.500 399,044 -0.05(-1.10%)
Jan 23, 2009 4.430 4.600 4.240 4.550 566,708 +0.30(+7.06%)
Jan 22, 2009 4.000 4.320 3.980 4.250 332,496 +0.17(+4.17%)
Jan 21, 2009 4.130 4.250 3.990 4.080 404,985 -0.13(-3.09%)
Jan 20, 2009 4.180 4.330 4.090 4.210 360,575 +0.18(+4.47%)
Jan 19, 2009 3.960 4.050 3.860 4.030 208,893 +0.20(+5.22%)
Jan 16, 2009 3.650 3.830 3.530 3.830 612,574 +0.50(+15.02%)
Jan 15, 2009 3.600 3.600 3.210 3.330 759,745 -0.37(-10.00%)
Jan 14, 2009 4.050 4.050 3.630 3.700 129,650 -0.36(-8.87%)
Jan 13, 2009 4.200 4.290 4.050 4.060 615,045 -0.07(-1.69%)
Jan 12, 2009 4.410 4.460 4.100 4.130 249,621 -0.42(-9.23%)
Jan 09, 2009 4.510 4.600 4.510 4.550 382,650 -0.09(-1.94%)
Jan 08, 2009 4.550 4.650 4.550 4.640 498,310 +0.14(+3.11%)
Jan 07, 2009 4.600 4.610 4.500 4.500 611,620 -0.10(-2.17%)
Jan 06, 2009 4.500 4.690 4.350 4.600 660,631 +0.14(+3.14%)
Jan 05, 2009 4.350 4.460 4.250 4.460 658,820 +0.06(+1.36%)
Jan 02, 2009 4.400 4.490 4.300 4.400 304,560 -0.04(-0.90%)
Dec 31, 2008 4.400 4.450 4.320 4.440 223,475 +0.04(+0.91%)
Dec 30, 2008 4.180 4.540 4.000 4.400 284,229 +0.22(+5.26%)
Dec 29, 2008 4.100 4.270 4.010 4.180 253,672 +0.32(+8.29%)
Dec 24, 2008 3.820 3.930 3.660 3.860 87,100 +0.04(+1.05%)
Dec 23, 2008 3.670 4.040 3.660 3.820 247,858 +0.16(+4.37%)
Dec 22, 2008 3.380 3.720 3.380 3.660 442,817 +0.51(+16.19%)
Dec 19, 2008 3.550 4.240 3.150 3.150 1,485,586 -0.40(-11.27%)
Dec 18, 2008 4.770 4.790 3.550 3.550 584,486 -1.21(-25.42%)
Dec 17, 2008 4.750 4.760 4.700 4.760 25,640 +0.06(+1.28%)
Dec 16, 2008 4.750 4.750 4.330 4.700 562,556 -0.05(-1.05%)
Dec 15, 2008 3.590 4.750 3.580 4.750 688,092 +1.16(+32.31%)
Dec 12, 2008 2.860 3.590 2.860 3.590 381,958 +0.57(+18.87%)
Dec 11, 2008 3.200 3.490 3.000 3.020 398,633 +0.13(+4.50%)
Dec 10, 2008 2.200 2.890 2.110 2.890 517,755 +0.83(+40.29%)
Dec 09, 2008 1.900 2.120 1.820 2.060 186,461 +0.12(+6.19%)
Dec 08, 2008 2.000 2.120 1.840 1.940 284,562 -0.01(-0.51%)
Dec 05, 2008 1.890 2.200 1.550 1.950 190,064 +0.00(+0.00%)
Dec 04, 2008 2.220 2.250 1.920 1.950 128,090 -0.22(-10.14%)
Dec 03, 2008 2.320 2.320 2.160 2.170 229,554 -0.22(-9.21%)
Dec 02, 2008 2.320 2.450 2.220 2.390 293,798 +0.09(+3.91%)
Dec 01, 2008 2.390 2.500 2.070 2.300 482,868 -0.22(-8.73%)
Nov 28, 2008 2.270 2.650 2.270 2.520 1,395,142 +0.28(+12.50%)
Nov 27, 2008 2.170 2.270 2.110 2.240 49,709 +0.07(+3.23%)
Nov 26, 2008 1.950 2.170 1.850 2.170 193,676 +0.22(+11.28%)
Nov 25, 2008 1.760 2.010 1.730 1.950 478,109 +0.02(+1.04%)
Nov 24, 2008 2.300 2.370 1.700 1.930 489,614 -0.32(-14.22%)
Nov 21, 2008 1.370 2.250 1.370 2.250 581,801 +0.98(+77.17%)
Nov 20, 2008 1.220 1.380 1.200 1.270 217,399 -0.01(-0.78%)
Nov 19, 2008 1.330 1.350 1.230 1.280 470,560 -0.02(-1.54%)
Nov 18, 2008 1.170 1.440 1.170 1.300 544,227 +0.13(+11.11%)
Nov 17, 2008 1.130 1.190 1.100 1.170 579,491 +0.03(+2.63%)
Nov 14, 2008 1.000 1.160 0.9700 1.140 1,254,998 +0.16(+16.33%)
Nov 13, 2008 1.070 1.090 0.9300 0.9800 916,410 -0.01(-1.01%)
Nov 12, 2008 1.160 1.160 0.9800 0.9900 423,115 -0.15(-13.16%)
Nov 11, 2008 1.230 1.270 1.130 1.140 606,330 -0.14(-10.94%)
Nov 10, 2008 1.300 1.320 1.190 1.280 505,783 +0.02(+1.59%)
Nov 07, 2008 1.180 1.300 1.070 1.260 1,332,845 +0.08(+6.78%)
Nov 06, 2008 1.250 1.290 1.130 1.180 1,376,000 -0.05(-4.07%)
Nov 05, 2008 1.390 1.390 1.200 1.230 490,330 -0.17(-12.14%)
Nov 04, 2008 1.230 1.400 1.130 1.400 920,554 +0.36(+34.62%)
Nov 03, 2008 1.160 1.290 1.010 1.040 563,396 -0.01(-0.95%)
Oct 31, 2008 1.170 1.210 1.050 1.050 241,726 -0.15(-12.50%)
Oct 30, 2008 1.270 1.330 1.190 1.200 586,346 -0.05(-4.00%)
Oct 29, 2008 1.330 1.330 1.210 1.250 505,949 -0.03(-2.34%)
Oct 28, 2008 1.350 1.480 1.110 1.280 909,279 -0.02(-1.54%)
Oct 27, 2008 1.500 1.500 1.260 1.300 426,695 -0.20(-13.33%)
Oct 24, 2008 1.490 1.720 1.220 1.500 465,257 -0.17(-10.18%)
Oct 23, 2008 1.490 1.730 1.320 1.670 112,247 +0.17(+11.33%)
Oct 22, 2008 2.240 2.240 0.9000 1.500 487,837 -0.74(-33.04%)
Oct 21, 2008 2.500 2.500 2.120 2.240 283,598 -0.29(-11.46%)
Oct 20, 2008 2.550 2.550 2.280 2.530 207,402 +0.10(+4.12%)
Oct 17, 2008 2.160 2.510 2.140 2.430 136,162 +0.09(+3.85%)
Oct 16, 2008 2.130 2.580 2.130 2.340 225,647 +0.09(+4.00%)
Oct 15, 2008 2.700 2.700 2.210 2.250 197,421 -0.24(-9.64%)
Oct 14, 2008 3.000 3.280 2.350 2.490 104,289 +0.14(+5.96%)
Oct 10, 2008 2.900 2.900 1.620 2.350 767,759 -0.60(-20.34%)
Oct 09, 2008 3.200 3.220 2.870 2.950 122,296 -0.06(-1.99%)
Oct 08, 2008 2.930 3.110 2.720 3.010 213,332 +0.19(+6.74%)
Oct 07, 2008 3.050 3.220 2.820 2.820 340,793 -0.18(-6.00%)
Oct 06, 2008 3.370 3.370 2.310 3.000 402,131 -0.22(-6.83%)
Oct 03, 2008 3.670 3.920 3.000 3.220 605,414 -0.38(-10.56%)
Oct 02, 2008 3.980 3.980 3.600 3.600 403,227 -0.45(-11.11%)
Oct 01, 2008 3.740 4.050 3.690 4.050 259,506 +0.15(+3.85%)
Sep 30, 2008 4.070 4.080 3.770 3.900 128,351 -0.21(-5.11%)
Sep 29, 2008 4.270 4.300 3.560 4.110 280,390 +0.11(+2.75%)
Sep 26, 2008 3.630 4.120 3.500 4.000 355,778 +0.53(+15.27%)
Sep 25, 2008 3.380 3.750 3.380 3.470 246,448 +0.04(+1.17%)
Sep 24, 2008 3.670 3.720 3.430 3.430 305,202 -0.17(-4.72%)
Sep 23, 2008 3.540 3.990 3.320 3.600 864,137 +0.05(+1.41%)
Sep 22, 2008 3.350 3.600 3.220 3.550 537,391 +0.40(+12.70%)
Sep 19, 2008 3.570 3.620 3.050 3.150 2,411,699 -0.53(-14.40%)
Sep 18, 2008 3.950 3.990 3.620 3.680 206,940 -0.34(-8.46%)
Sep 17, 2008 4.120 4.120 3.530 4.020 706,138 +0.00(+0.00%)
Sep 16, 2008 4.220 4.520 3.940 4.020 278,202 -0.32(-7.37%)
Sep 15, 2008 4.250 4.650 4.250 4.340 200,705 -0.21(-4.62%)
Sep 12, 2008 4.240 4.600 4.000 4.550 287,105 +0.61(+15.48%)
Sep 11, 2008 3.770 4.090 3.610 3.940 340,292 +0.24(+6.49%)
Sep 10, 2008 3.450 3.700 3.220 3.700 276,860 +0.45(+13.85%)
Sep 09, 2008 3.880 3.880 3.210 3.250 229,066 -0.64(-16.45%)
Sep 08, 2008 4.230 4.230 3.850 3.890 109,155 -0.17(-4.19%)
Sep 05, 2008 4.110 4.230 4.000 4.060 110,818 -0.06(-1.46%)
Sep 04, 2008 4.280 4.280 4.060 4.120 161,477 +0.00(+0.00%)
Sep 03, 2008 4.150 4.300 4.110 4.120 134,061 -0.03(-0.72%)
Sep 02, 2008 4.260 4.320 4.090 4.150 290,178 -0.11(-2.58%)
Aug 29, 2008 4.290 4.290 4.130 4.260 88,471 +0.17(+4.16%)
Aug 28, 2008 4.200 4.200 4.080 4.090 393,013 -0.11(-2.62%)
Aug 27, 2008 4.270 4.300 4.010 4.200 148,321 +0.08(+1.94%)
Aug 26, 2008 4.180 4.250 4.000 4.120 230,214 +0.22(+5.64%)
Aug 25, 2008 3.870 4.080 3.870 3.900 109,887 +0.07(+1.83%)
Aug 22, 2008 3.820 3.960 3.760 3.830 215,089 -0.02(-0.52%)
Aug 21, 2008 3.860 3.900 3.750 3.850 183,676 +0.11(+2.94%)
Aug 20, 2008 3.910 3.920 3.650 3.740 191,104 -0.05(-1.32%)
Aug 19, 2008 3.910 3.910 3.770 3.790 273,980 -0.19(-4.77%)
Aug 18, 2008 3.920 4.190 3.920 3.980 115,092 +0.10(+2.58%)
Aug 15, 2008 4.050 4.090 3.880 3.880 151,125 -0.24(-5.83%)
Aug 14, 2008 4.210 4.270 4.020 4.120 144,119 -0.08(-1.90%)
Aug 13, 2008 4.000 4.280 3.920 4.200 426,065 +0.20(+5.00%)
Aug 12, 2008 3.950 4.050 3.900 4.000 359,130 +0.05(+1.27%)
Aug 11, 2008 4.490 4.490 3.950 3.950 218,055 -0.40(-9.20%)
Aug 08, 2008 4.690 4.690 4.320 4.350 197,743 -0.33(-7.05%)
Aug 07, 2008 4.900 4.910 4.670 4.680 183,688 -0.23(-4.68%)
Aug 06, 2008 4.930 4.980 4.800 4.910 181,732 +0.09(+1.87%)
Aug 05, 2008 5.000 5.110 4.820 4.820 428,522 -0.25(-4.93%)
Aug 04, 2008 5.250 5.400 5.070 5.070 146,752 +0.00(+0.00%)
Aug 01, 2008 5.250 5.400 5.070 5.070 146,752 -0.13(-2.50%)
Jul 31, 2008 5.570 5.950 5.190 5.200 236,173 -0.36(-6.47%)
Jul 30, 2008 4.980 5.640 4.900 5.560 153,812 +0.66(+13.47%)
Jul 29, 2008 5.100 5.100 4.900 4.900 316,155 -0.21(-4.11%)
Jul 28, 2008 5.100 5.110 4.850 5.110 133,782 +0.01(+0.20%)
Jul 25, 2008 5.030 5.100 4.930 5.100 321,811 +0.05(+0.99%)
Jul 24, 2008 5.020 5.210 4.980 5.050 238,025 +0.06(+1.20%)
Jul 23, 2008 4.980 5.200 4.980 4.990 248,661 -0.03(-0.60%)
Jul 22, 2008 5.030 5.180 4.930 5.020 137,697 -0.10(-1.95%)
Jul 21, 2008 4.710 5.130 4.710 5.120 452,037 +0.42(+8.94%)
Jul 18, 2008 4.800 4.890 4.700 4.700 123,376 -0.17(-3.49%)
Jul 17, 2008 5.200 5.250 4.790 4.870 727,432 -0.30(-5.80%)
Jul 16, 2008 5.600 5.760 5.130 5.170 807,784 -0.31(-5.66%)
Jul 15, 2008 5.000 5.740 5.000 5.480 561,629 +0.45(+8.95%)
Jul 14, 2008 5.020 5.070 4.820 5.030 1,406,625 +0.08(+1.62%)
Jul 11, 2008 4.900 5.070 4.810 4.950 166,356 +0.05(+1.02%)
Jul 10, 2008 4.800 5.160 4.800 4.900 560,997 +0.10(+2.08%)
Jul 09, 2008 4.970 4.980 4.730 4.800 299,376 +0.00(+0.00%)
Jul 08, 2008 4.620 5.070 4.530 4.800 451,063 +0.32(+7.14%)
Jul 07, 2008 4.460 4.760 4.310 4.480 581,667 +0.02(+0.45%)
Jul 04, 2008 4.450 4.540 4.110 4.460 107,072 +0.03(+0.68%)
Jul 03, 2008 4.450 4.600 4.020 4.430 451,586 -0.04(-0.89%)
Jul 02, 2008 4.700 4.880 4.470 4.470 317,196 -0.30(-6.29%)
Jul 01, 2008 5.240 5.240 4.530 4.770 441,953 +0.00(+0.00%)
Jun 30, 2008 5.240 5.240 4.530 4.770 441,953 -0.40(-7.74%)
Jun 27, 2008 5.120 5.240 5.030 5.170 114,020 -0.08(-1.52%)
Jun 26, 2008 5.250 5.250 5.020 5.250 206,284 +0.14(+2.74%)
Jun 25, 2008 5.250 5.250 5.110 5.110 645,739 -0.06(-1.16%)
Jun 24, 2008 5.230 5.350 5.070 5.170 247,695 -0.08(-1.52%)
Jun 23, 2008 5.380 5.510 5.130 5.250 355,806 -0.20(-3.67%)
Jun 20, 2008 5.760 5.760 5.440 5.450 218,406 -0.35(-6.03%)
Jun 19, 2008 5.730 5.850 5.520 5.800 821,619 +0.18(+3.20%)
Jun 18, 2008 4.890 5.670 4.820 5.620 527,323 +0.85(+17.82%)
Jun 17, 2008 6.250 6.250 3.850 4.770 1,810,608 -1.72(-26.50%)
Jun 16, 2008 6.510 6.740 6.320 6.490 291,057 +0.09(+1.41%)
Jun 13, 2008 6.520 6.570 6.140 6.400 113,960 -0.05(-0.78%)
Jun 12, 2008 6.550 6.780 6.430 6.450 117,643 -0.34(-5.01%)
Jun 11, 2008 6.780 7.010 6.630 6.790 164,811 -0.11(-1.59%)
Jun 10, 2008 7.470 7.470 6.900 6.900 110,806 -0.60(-8.00%)
Jun 09, 2008 8.160 8.250 7.290 7.500 113,361 -0.88(-10.50%)
Jun 06, 2008 8.270 8.380 8.180 8.380 82,633 +0.29(+3.58%)
Jun 05, 2008 7.940 8.090 7.520 8.090 158,439 +0.12(+1.51%)
Jun 04, 2008 8.000 8.140 7.950 7.970 233,803 -0.03(-0.38%)
Jun 03, 2008 8.060 8.200 7.940 8.000 205,440 -0.30(-3.61%)
Jun 02, 2008 8.520 9.350 8.120 8.300 115,412 -0.55(-6.21%)
May 30, 2008 8.780 8.850 8.680 8.850 73,307 +0.23(+2.67%)
May 29, 2008 8.710 9.000 8.620 8.620 111,640 -0.51(-5.59%)
May 28, 2008 9.120 9.310 8.920 9.130 209,955 -0.17(-1.83%)
May 27, 2008 9.500 9.500 9.230 9.300 47,868 -0.20(-2.11%)
May 26, 2008 9.520 9.540 9.360 9.500 135,667 +0.00(+0.00%)
May 23, 2008 9.500 9.700 9.470 9.500 180,025 +0.00(+0.00%)
May 22, 2008 9.630 9.770 9.430 9.500 316,392 -0.13(-1.35%)
May 21, 2008 9.930 10.06 9.630 9.630 249,059 -0.53(-5.22%)
May 20, 2008 10.30 10.37 10.00 10.16 768,020 -0.02(-0.20%)
May 19, 2008 10.29 10.30 10.01 10.18 104,630 +0.00(+0.00%)
May 16, 2008 10.29 10.30 10.01 10.18 104,630 +0.13(+1.29%)
May 15, 2008 9.980 10.08 9.850 10.05 89,936 +0.20(+2.03%)
May 14, 2008 10.00 10.17 9.840 9.850 442,632 -0.17(-1.70%)
May 13, 2008 9.900 10.27 9.500 10.02 346,975 +0.02(+0.20%)
May 12, 2008 10.24 10.34 9.920 10.00 278,178 -0.25(-2.44%)
May 09, 2008 10.57 10.57 10.05 10.25 211,760 -0.31(-2.94%)
May 08, 2008 9.600 10.56 9.550 10.56 172,131 +1.03(+10.81%)
May 07, 2008 9.750 9.840 9.430 9.530 97,040 -0.10(-1.04%)
May 06, 2008 9.760 9.980 9.540 9.630 266,071 -0.08(-0.82%)
May 05, 2008 9.060 9.780 9.060 9.710 172,462 +0.66(+7.29%)
May 02, 2008 8.600 9.090 9.050 9.050 206,104 +0.62(+7.35%)
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.