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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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, 2008 1.230 1.230 1.190 1.230 215,561 +0.04(+3.36%)
Apr 29, 2008 1.190 1.190 1.170 1.190 24,600 +0.00(+0.00%)
Apr 28, 2008 1.190 1.200 1.170 1.190 221,922 -0.03(-2.46%)
Apr 25, 2008 1.260 1.250 1.200 1.220 136,670 -0.04(-3.17%)
Apr 24, 2008 1.260 1.260 1.200 1.260 84,846 +0.04(+3.28%)
Apr 23, 2008 1.220 1.250 1.200 1.220 143,733 -0.04(-3.17%)
Apr 22, 2008 1.260 1.290 1.230 1.260 191,470 -0.03(-2.33%)
Apr 21, 2008 1.290 1.330 1.290 1.290 267,364 -0.03(-2.27%)
Apr 18, 2008 1.320 1.340 1.300 1.320 135,651 +0.06(+4.76%)
Apr 17, 2008 1.260 1.300 1.250 1.260 82,622 -0.03(-2.33%)
Apr 16, 2008 1.290 1.290 1.250 1.290 74,820 +0.02(+1.57%)
Apr 15, 2008 1.270 1.270 1.240 1.270 72,994 +0.01(+0.79%)
Apr 14, 2008 1.250 1.270 1.240 1.260 68,525 +0.01(+0.80%)
Apr 11, 2008 1.350 1.320 1.250 1.250 186,658 -0.10(-7.41%)
Apr 10, 2008 1.350 1.380 1.350 1.350 152,431 -0.02(-1.46%)
Apr 09, 2008 1.370 1.380 1.350 1.370 117,394 +0.00(+0.00%)
Apr 08, 2008 1.300 1.380 1.330 1.370 90,875 +0.07(+5.38%)
Apr 07, 2008 1.300 1.300 1.250 1.300 96,722 +0.07(+5.69%)
Apr 04, 2008 1.230 1.260 1.200 1.230 31,382 -0.02(-1.60%)
Apr 03, 2008 1.250 1.260 1.200 1.250 92,380 +0.02(+1.63%)
Apr 02, 2008 1.270 1.250 1.200 1.230 88,520 -0.04(-3.15%)
Apr 01, 2008 1.220 1.270 1.210 1.270 102,650 +0.05(+4.10%)
Mar 31, 2008 1.220 1.220 1.180 1.220 349,597 +0.04(+3.39%)
Mar 28, 2008 1.130 1.180 1.110 1.180 97,700 +0.05(+4.42%)
Mar 27, 2008 1.150 1.170 1.130 1.130 24,600 -0.02(-1.74%)
Mar 26, 2008 1.120 1.220 1.130 1.150 33,550 -0.02(-1.71%)
Mar 25, 2008 0.1200 1.170 1.170 1.170 2,172 +0.00(+0.00%)
Mar 24, 2008 1.150 1.170 1.120 1.170 92,519 +0.02(+1.74%)
Mar 21, 2008 1.150 1.150 1.050 1.150 193,163 +0.00(+0.00%)
Mar 20, 2008 1.150 1.150 1.050 1.150 193,163 -0.10(-8.00%)
Mar 19, 2008 1.250 1.280 1.210 1.250 161,538 +0.04(+3.31%)
Mar 18, 2008 1.250 1.280 1.190 1.210 128,230 -0.04(-3.20%)
Mar 17, 2008 1.250 1.260 1.190 1.250 290,715 +0.00(+0.00%)
Mar 14, 2008 1.270 1.280 1.220 1.250 258,375 -0.02(-1.57%)
Mar 13, 2008 1.200 1.280 1.210 1.270 92,590 +0.07(+5.83%)
Mar 12, 2008 1.200 1.220 1.160 1.200 52,635 -0.02(-1.64%)
Mar 11, 2008 1.220 1.220 1.160 1.220 146,894 -0.06(-4.69%)
Mar 10, 2008 1.280 1.350 1.260 1.280 410,247 -0.14(-9.86%)
Mar 07, 2008 1.420 1.490 1.420 1.420 151,315 -0.02(-1.39%)
Mar 06, 2008 1.480 1.520 1.430 1.440 139,698 -0.04(-2.70%)
Mar 05, 2008 1.480 1.520 1.430 1.480 168,280 +0.00(+0.00%)
Mar 04, 2008 1.480 1.530 1.440 1.480 288,872 -0.04(-2.63%)
Mar 03, 2008 1.520 1.550 1.440 1.520 488,607 +0.20(+15.15%)
Feb 29, 2008 1.290 1.360 1.300 1.320 157,364 +0.03(+2.33%)
Feb 28, 2008 1.290 1.290 1.250 1.290 153,593 +0.06(+4.88%)
Feb 27, 2008 1.230 1.250 1.220 1.230 153,610 +0.08(+6.96%)
Feb 26, 2008 1.150 1.150 1.130 1.150 214,738 +0.07(+6.48%)
Feb 25, 2008 1.080 1.120 1.070 1.080 65,301 -0.06(-5.26%)
Feb 22, 2008 1.190 1.180 1.120 1.140 86,780 -0.05(-4.20%)
Feb 21, 2008 1.150 1.200 1.150 1.190 188,550 +0.04(+3.48%)
Feb 20, 2008 1.100 1.150 1.120 1.150 275,249 +0.05(+4.55%)
Feb 19, 2008 1.040 1.100 1.070 1.100 91,860 +0.06(+5.77%)
Feb 18, 2008 1.040 1.050 1.030 1.040 16,280 +0.00(+0.00%)
Feb 15, 2008 1.040 1.050 1.030 1.040 16,280 +0.00(+0.00%)
Feb 14, 2008 1.040 1.060 1.040 1.040 48,329 -0.01(-0.95%)
Feb 13, 2008 1.050 1.050 1.040 1.050 42,058 +0.00(+0.00%)
Feb 12, 2008 1.050 1.050 1.020 1.050 62,900 +0.04(+3.96%)
Feb 11, 2008 1.010 1.050 1.010 1.010 171,743 +0.01(+1.00%)
Feb 08, 2008 1.000 1.000 1.000 1.000 38,900 +0.01(+1.01%)
Feb 07, 2008 1.020 1.040 0.9900 0.9900 70,900 -0.03(-2.94%)
Feb 06, 2008 1.020 1.050 1.010 1.020 38,538 +0.00(+0.00%)
Feb 05, 2008 1.060 1.060 1.020 1.020 130,215 -0.04(-3.77%)
Feb 04, 2008 1.020 1.060 1.010 1.060 28,000 +0.04(+3.92%)
Feb 01, 2008 1.010 1.030 1.020 1.020 58,553 +0.01(+0.99%)
Jan 31, 2008 1.010 1.010 0.9600 1.010 98,797 +0.02(+2.02%)
Jan 30, 2008 0.9900 0.9900 0.9500 0.9900 68,450 +0.05(+4.76%)
Jan 29, 2008 0.9450 1.010 0.9400 0.9450 61,375 -0.07(-6.44%)
Jan 28, 2008 0.9200 1.020 0.9000 1.010 34,994 +0.09(+9.78%)
Jan 25, 2008 0.8500 1.000 0.9200 0.9200 53,243 +0.07(+8.24%)
Jan 24, 2008 0.8500 0.8700 0.8300 0.8500 164,550 +0.00(+0.00%)
Jan 23, 2008 0.8500 0.8700 0.8000 0.8500 262,817 +0.02(+2.41%)
Jan 22, 2008 0.9900 0.8300 0.7000 0.8300 371,036 -0.16(-16.16%)
Jan 21, 2008 0.9900 1.040 0.9900 0.9900 93,677 +0.00(+0.00%)
Jan 18, 2008 0.9900 1.040 0.9900 0.9900 93,677 -0.05(-4.81%)
Jan 17, 2008 1.040 1.080 1.020 1.040 84,220 -0.10(-8.77%)
Jan 16, 2008 1.140 1.150 1.120 1.140 103,374 +0.00(+0.00%)
Jan 15, 2008 1.090 1.170 1.140 1.140 173,468 +0.05(+4.59%)
Jan 14, 2008 0.9700 1.100 1.080 1.090 138,939 +0.12(+12.37%)
Jan 11, 2008 0.9700 1.040 0.9700 0.9700 81,801 -0.05(-4.90%)
Jan 10, 2008 1.020 1.020 0.9900 1.020 66,100 -0.02(-1.92%)
Jan 09, 2008 1.030 1.060 1.020 1.040 150,350 +0.01(+0.97%)
Jan 08, 2008 1.030 1.070 1.010 1.030 133,256 +0.00(+0.00%)
Jan 07, 2008 0.9800 1.060 1.010 1.030 381,840 +0.05(+5.10%)
Jan 04, 2008 0.9800 0.9800 0.9450 0.9800 73,746 +0.14(+15.98%)
Jan 03, 2008 0.8450 0.8450 0.8450 0.8450 18,000 +0.03(+3.05%)
Jan 02, 2008 0.8100 0.8500 0.8200 0.8200 33,250 +0.01(+1.23%)
Jan 01, 2008 0.8100 0.8800 0.8100 0.8100 11,350 +0.00(+0.00%)
Dec 31, 2007 0.8100 0.8800 0.8100 0.8100 11,350 +0.03(+3.85%)
Dec 28, 2007 0.7800 0.8100 0.7800 0.7800 42,300 -0.01(-1.27%)
Dec 27, 2007 0.7650 0.8000 0.7800 0.7900 393,937 +0.03(+3.27%)
Dec 26, 2007 0.7650 0.7900 0.7650 0.7650 24,000 +0.01(+0.66%)
Dec 24, 2007 0.7600 0.7700 0.7600 0.7600 28,558 +0.02(+2.70%)
Dec 21, 2007 0.7400 0.7600 0.7400 0.7400 246,562 -0.02(-2.63%)
Dec 20, 2007 0.7600 0.7800 0.7500 0.7600 285,300 -0.01(-0.65%)
Dec 19, 2007 0.7700 0.7800 0.7650 0.7650 85,108 -0.01(-0.65%)
Dec 18, 2007 0.7700 0.7900 0.7600 0.7700 241,720 -0.02(-1.91%)
Dec 17, 2007 0.8650 0.8300 0.7850 0.7850 179,417 -0.08(-9.25%)
Dec 14, 2007 0.8650 0.9000 0.8650 0.8650 51,805 -0.02(-1.70%)
Dec 13, 2007 0.8900 0.9200 0.8800 0.8800 97,300 -0.01(-1.12%)
Dec 12, 2007 0.8900 0.9200 0.8900 0.8900 63,880 +0.00(+0.00%)
Dec 11, 2007 0.8900 0.9100 0.8800 0.8900 35,580 -0.01(-0.56%)
Dec 10, 2007 0.8950 0.9100 0.8800 0.8950 69,088 +0.03(+2.87%)
Dec 07, 2007 0.9050 0.9100 0.8700 0.8700 60,900 -0.04(-3.87%)
Dec 06, 2007 0.8700 0.9100 0.8700 0.9050 56,500 +0.04(+4.02%)
Dec 05, 2007 0.8700 0.9000 0.8700 0.8700 49,496 -0.01(-1.14%)
Dec 04, 2007 0.8800 0.8800 0.8800 0.8800 2,907,106 +0.00(+0.00%)
Dec 03, 2007 0.8800 0.9200 0.8800 0.8800 30,700 -0.04(-4.35%)
Nov 30, 2007 0.8800 0.9200 0.8900 0.9200 53,724 +0.04(+4.55%)
Nov 29, 2007 0.9000 0.9300 0.8800 0.8800 74,619 -0.02(-2.22%)
Nov 28, 2007 0.9000 0.9300 0.9000 0.9000 34,763 -0.03(-3.23%)
Nov 27, 2007 0.9300 0.9300 0.9000 0.9300 107,810 -0.01(-1.06%)
Nov 26, 2007 0.9400 0.9800 0.9200 0.9400 285,571 +0.06(+7.43%)
Nov 23, 2007 0.8800 0.9150 0.8700 0.8750 69,052 -0.01(-0.57%)
Nov 21, 2007 0.9600 0.9400 0.8800 0.8800 66,800 -0.08(-8.33%)
Nov 20, 2007 0.9600 0.9750 0.9200 0.9600 65,000 +0.00(+0.00%)
Nov 19, 2007 0.9600 1.010 0.9600 0.9600 40,900 -0.04(-4.00%)
Nov 16, 2007 1.000 1.020 0.9700 1.000 61,200 +0.03(+3.09%)
Nov 15, 2007 0.9700 0.9900 0.9700 0.9700 107,440 +0.01(+0.52%)
Nov 14, 2007 0.9100 0.9900 0.9600 0.9650 90,600 +0.05(+6.04%)
Nov 13, 2007 0.9050 0.9550 0.9000 0.9100 131,350 +0.01(+0.55%)
Nov 12, 2007 0.9050 0.9600 0.9000 0.9050 81,790 -0.10(-10.40%)
Nov 09, 2007 1.010 1.030 0.9800 1.010 115,382 +0.03(+3.06%)
Nov 08, 2007 0.9800 1.040 0.9700 0.9800 170,300 -0.09(-8.41%)
Nov 07, 2007 1.070 1.090 1.060 1.070 327,000 -0.02(-1.83%)
Nov 06, 2007 1.090 1.110 1.070 1.090 162,841 +0.01(+0.93%)
Nov 05, 2007 1.090 1.120 1.040 1.080 284,234 -0.01(-0.92%)
Nov 02, 2007 1.090 1.110 1.080 1.090 131,315 -0.02(-1.80%)
Nov 01, 2007 1.110 1.170 1.090 1.110 41,200 +0.01(+0.91%)
Oct 31, 2007 1.110 1.170 1.090 1.100 69,500 -0.01(-0.90%)
Oct 30, 2007 1.100 1.160 1.080 1.110 57,025 +0.01(+0.91%)
Oct 29, 2007 1.100 1.150 1.070 1.100 107,740 +0.00(+0.00%)
Oct 26, 2007 1.100 1.160 1.080 1.100 159,411 +0.02(+1.85%)
Oct 25, 2007 1.080 1.160 1.080 1.080 3,400 -0.01(-0.92%)
Oct 24, 2007 1.070 1.125 1.070 1.090 58,502 +0.02(+1.87%)
Oct 23, 2007 1.070 1.120 1.050 1.070 88,125 -0.08(-6.96%)
Oct 19, 2007 1.150 1.210 1.120 1.150 100,712 +0.05(+4.55%)
Oct 18, 2007 1.100 1.180 1.050 1.100 242,003 +0.01(+0.92%)
Oct 17, 2007 1.090 1.150 1.090 1.090 17,900 -0.08(-6.84%)
Oct 16, 2007 1.170 1.170 1.110 1.170 47,600 +0.01(+0.86%)
Oct 15, 2007 1.160 1.160 1.100 1.160 105,800 +0.02(+2.20%)
Oct 12, 2007 1.135 1.170 1.050 1.135 467,474 -0.01(-1.30%)
Oct 11, 2007 1.150 1.170 1.100 1.150 55,549 -0.05(-4.17%)
Oct 10, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 09, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 08, 2007 1.100 1.230 1.140 1.200 38,595 +0.10(+9.09%)
Oct 05, 2007 1.100 1.170 1.060 1.100 86,580 +0.02(+1.85%)
Oct 04, 2007 1.170 1.200 1.080 1.080 20,980 -0.09(-7.69%)
Oct 03, 2007 1.170 1.230 1.090 1.170 157,580 -0.01(-0.85%)
Oct 02, 2007 1.180 1.270 1.100 1.180 293,296 +0.08(+7.27%)
Oct 01, 2007 1.100 1.130 1.070 1.100 116,685 +0.00(+0.00%)
Sep 28, 2007 1.100 1.170 0.9000 1.100 117,780 +0.00(+0.00%)
Sep 27, 2007 1.080 1.130 1.030 1.100 52,345 +0.02(+1.85%)
Sep 26, 2007 1.070 1.140 1.070 1.080 316,525 +0.01(+0.93%)
Sep 25, 2007 1.070 1.160 1.070 1.070 239,160 +0.10(+10.31%)
Sep 24, 2007 0.9700 1.080 0.9700 0.9700 98,160 +0.07(+7.78%)
Sep 21, 2007 0.8600 0.9800 0.8800 0.9000 164,561 +0.04(+4.65%)
Sep 20, 2007 0.8600 0.8650 0.8500 0.8600 44,320 -0.03(-2.82%)
Sep 19, 2007 0.8850 0.9200 0.8550 0.8850 34,509 -0.05(-5.85%)
Sep 18, 2007 0.9300 0.9400 0.8550 0.9400 31,200 +0.01(+1.08%)
Sep 17, 2007 0.9300 0.9350 0.8700 0.9300 24,150 -0.02(-2.62%)
Sep 14, 2007 0.9550 0.9550 0.8850 0.9550 59,600 +0.07(+7.91%)
Sep 13, 2007 0.8850 0.9600 0.8800 0.8850 34,515 -0.13(-12.81%)
Sep 12, 2007 0.8450 1.015 0.9150 1.015 88,077 +0.17(+20.12%)
Sep 11, 2007 0.8450 0.9500 0.8400 0.8450 93,145 -0.04(-4.52%)
Sep 10, 2007 0.8850 0.8850 0.8050 0.8850 38,595 -0.01(-0.56%)
Sep 07, 2007 0.8900 0.8900 0.8200 0.8900 243,119 +0.07(+8.54%)
Sep 06, 2007 0.7300 0.8200 0.7300 0.8200 149,531 +0.09(+12.33%)
Sep 05, 2007 0.7300 0.8100 0.7200 0.7300 208,092 -0.02(-2.67%)
Sep 04, 2007 0.7500 0.8150 0.7400 0.7500 408,760 -0.04(-5.06%)
Aug 31, 2007 0.7900 0.7950 0.7200 0.7900 111,009 +0.05(+6.76%)
Aug 30, 2007 0.7400 0.7950 0.7400 0.7400 6,520 -0.12(-13.95%)
Aug 29, 2007 0.8000 0.8600 0.7300 0.8600 68,200 +0.06(+7.50%)
Aug 28, 2007 0.8000 0.8700 0.7950 0.8000 141,024 -0.06(-6.98%)
Aug 27, 2007 0.8600 0.8800 0.8050 0.8600 79,500 +0.00(+0.00%)
Aug 24, 2007 0.9000 0.8700 0.8000 0.8600 131,404 -0.04(-4.44%)
Aug 23, 2007 0.9000 0.9000 0.8150 0.9000 83,478 +0.06(+7.14%)
Aug 22, 2007 0.8400 0.8700 0.8000 0.8400 361,567 +0.00(+0.00%)
Aug 21, 2007 0.8400 0.8400 0.7500 0.8400 155,057 +0.00(+0.00%)
Aug 20, 2007 0.8400 0.8400 0.7300 0.8400 166,837 +0.22(+35.48%)
Aug 17, 2007 0.6200 0.7500 0.6000 0.6200 543,651 -0.03(-4.62%)
Aug 16, 2007 0.6500 0.7800 0.4000 0.6500 1,385,546 -0.15(-18.75%)
Aug 15, 2007 0.8000 0.8900 0.8000 0.8000 949,140 -0.14(-15.34%)
Aug 14, 2007 0.9450 0.9900 0.9300 0.9450 381,307 -0.02(-2.07%)
Aug 13, 2007 0.9650 1.020 0.9600 0.9650 464,730 -0.14(-12.27%)
Aug 10, 2007 1.100 1.100 0.9500 1.100 144,521 -0.07(-5.98%)
Aug 09, 2007 1.170 1.170 1.110 1.170 92,594 -0.03(-2.50%)
Aug 08, 2007 1.200 1.200 1.100 1.200 215,869 +0.13(+12.15%)
Aug 07, 2007 1.070 1.100 1.035 1.070 165,607 -0.03(-2.73%)
Aug 06, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 03, 2007 1.100 1.100 1.100 1.100 3,000 +0.10(+10.00%)
Aug 02, 2007 1.000 1.100 1.000 1.000 14,000 -0.11(-9.91%)
Aug 01, 2007 1.110 1.110 1.010 1.110 176,098 -0.02(-1.77%)
Jul 31, 2007 1.130 1.200 1.060 1.130 185,275 +0.07(+6.60%)
Jul 30, 2007 1.060 1.110 1.040 1.060 610,624 -0.02(-1.85%)
Jul 27, 2007 1.200 1.200 1.070 1.080 462,775 -0.12(-10.00%)
Jul 26, 2007 1.200 1.270 1.200 1.200 352,089 -0.07(-5.51%)
Jul 25, 2007 1.270 1.340 1.250 1.270 123,745 -0.05(-3.79%)
Jul 24, 2007 1.320 1.340 1.250 1.320 53,936 -0.04(-2.94%)
Jul 23, 2007 1.360 1.360 1.310 1.360 135,356 +0.01(+0.74%)
Jul 20, 2007 1.350 1.360 1.300 1.350 163,484 -0.01(-0.74%)
Jul 19, 2007 1.360 1.360 1.280 1.360 176,172 +0.01(+0.74%)
Jul 18, 2007 1.350 1.350 1.290 1.350 80,210 +0.00(+0.00%)
Jul 17, 2007 1.350 1.360 1.300 1.350 171,026 -0.03(-2.17%)
Jul 16, 2007 1.380 1.390 1.300 1.380 255,240 +0.00(+0.00%)
Jul 13, 2007 1.320 1.380 1.320 1.380 154,850 +0.06(+4.55%)
Jul 12, 2007 1.330 1.350 1.270 1.320 129,005 -0.01(-0.75%)
Jul 11, 2007 1.320 1.350 1.280 1.330 269,840 +0.01(+0.76%)
Jul 10, 2007 1.320 1.400 1.310 1.320 225,852 -0.01(-0.75%)
Jul 09, 2007 1.330 1.350 1.270 1.330 173,971 +0.05(+3.91%)
Jul 06, 2007 1.280 1.300 1.200 1.280 295,987 +0.02(+1.59%)
Jul 05, 2007 1.260 1.300 1.210 1.260 159,637 +0.02(+1.61%)
Jul 03, 2007 1.240 1.260 1.200 1.240 138,950 +0.02(+1.64%)
Jul 02, 2007 1.220 1.220 1.160 1.220 111,411 +0.14(+12.96%)
Jun 29, 2007 1.080 1.150 1.080 1.080 84,640 -0.01(-0.92%)
Jun 28, 2007 1.090 1.120 1.000 1.090 41,640 +0.09(+9.00%)
Jun 27, 2007 1.000 1.070 0.9900 1.000 74,700 -0.08(-7.41%)
Jun 26, 2007 1.080 1.080 0.9500 1.080 97,467 +0.02(+1.89%)
Jun 25, 2007 1.060 1.140 1.060 1.060 145,602 -0.08(-7.02%)
Jun 22, 2007 0.9900 1.150 1.040 1.140 372,534 +0.15(+15.15%)
Jun 21, 2007 0.9900 1.040 0.9700 0.9900 239,987 +0.05(+5.88%)
Jun 20, 2007 0.9350 0.9800 0.9000 0.9350 102,427 +0.00(+0.00%)
Jun 19, 2007 0.9350 1.000 0.9000 0.9350 180,794 +0.00(+0.00%)
Jun 18, 2007 0.9350 0.9200 0.8500 0.9350 97,750 +0.00(+0.00%)
Jun 15, 2007 0.9350 0.9100 0.8550 0.9350 28,875 +0.00(+0.00%)
Jun 14, 2007 0.9350 1.000 0.8900 0.9350 35,373 +0.00(+0.00%)
Jun 13, 2007 0.9350 0.9500 0.8850 0.9350 45,850 +0.00(+0.00%)
Jun 12, 2007 0.9350 1.000 0.9200 0.9350 200,410 +0.00(+0.00%)
Jun 11, 2007 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Jun 08, 2007 0.9350 0.9500 0.8700 0.9350 98,250 +0.00(+0.00%)
Jun 07, 2007 0.9350 0.9400 0.8850 0.9350 206,021 +0.02(+1.63%)
Jun 06, 2007 0.9200 0.9850 0.9200 0.9200 41,975 -0.03(-3.16%)
Jun 05, 2007 0.9500 0.9600 0.9000 0.9500 146,045 -0.02(-1.55%)
Jun 04, 2007 0.9650 0.9650 0.9100 0.9650 146,408 +0.05(+6.04%)
Jun 01, 2007 0.9100 0.9650 0.9100 0.9100 150,945 -0.03(-3.70%)
May 31, 2007 0.9450 0.9900 0.9000 0.9450 297,955 +0.03(+3.85%)
May 30, 2007 0.9100 0.9300 0.8600 0.9100 107,867 -0.02(-1.62%)
May 29, 2007 0.9250 0.9250 0.8500 0.9250 240,640 +0.12(+15.62%)
May 25, 2007 0.8000 0.8700 0.8000 0.8000 432,620 -0.01(-1.84%)
May 24, 2007 0.8500 0.8600 0.8150 0.8150 130,000 -0.04(-4.12%)
May 23, 2007 0.8500 0.8900 0.8200 0.8500 78,203 -0.01(-1.16%)
May 22, 2007 0.8050 0.8600 0.7800 0.8600 129,546 +0.05(+6.83%)
May 21, 2007 0.8050 0.8600 0.8000 0.8050 193,075 -0.05(-6.40%)
May 18, 2007 0.8600 0.8600 0.8100 0.8600 63,892 -0.02(-1.71%)
May 17, 2007 0.8750 0.8750 0.8200 0.8750 168,960 +0.04(+4.17%)
May 16, 2007 0.8400 0.9000 0.8400 0.8400 117,580 -0.04(-4.55%)
May 15, 2007 0.8800 0.9000 0.8400 0.8800 195,257 +0.05(+6.02%)
May 14, 2007 0.8300 0.8900 0.8200 0.8300 87,450 -0.03(-3.49%)
May 11, 2007 0.8600 0.8600 0.8000 0.8600 143,406 +0.01(+1.18%)
May 10, 2007 0.8500 0.8900 0.8200 0.8500 120,318 +0.02(+1.80%)
May 09, 2007 0.8350 0.8800 0.8050 0.8350 166,532 -0.06(-6.18%)
May 08, 2007 0.8900 0.8900 0.8300 0.8900 2,284,777 -0.01(-1.11%)
May 07, 2007 0.9000 0.9100 0.8550 0.9000 193,307 +0.06(+7.14%)
May 04, 2007 0.8400 0.8500 0.7900 0.8400 177,545 +0.04(+5.00%)
May 03, 2007 0.8000 0.8000 0.7300 0.8000 292,106 +0.00(+0.00%)
May 02, 2007 0.8000 0.8900 0.7500 0.8000 261,020 -0.04(-4.76%)
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.