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

New Gold (NY: NGD )

1.850 -0.100 (-5.13%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 (%)
Nov 28, 2008 1.090 1.140 1.050 1.080 180,946 +0.01(+0.93%)
Nov 26, 2008 1.000 1.100 0.9700 1.070 554,754 +0.04(+3.88%)
Nov 25, 2008 1.120 1.150 0.9700 1.030 421,453 -0.05(-4.63%)
Nov 24, 2008 1.250 1.280 1.000 1.080 1,249,580 -0.01(-0.92%)
Nov 21, 2008 0.9000 1.090 0.8700 1.090 1,475,613 +0.24(+28.24%)
Nov 20, 2008 0.8500 0.8600 0.7500 0.8500 398,789 +0.03(+3.92%)
Nov 19, 2008 0.8200 0.9400 0.8000 0.8179 808,851 -0.02(-2.63%)
Nov 18, 2008 0.9200 1.010 0.8150 0.8400 829,509 -0.11(-11.58%)
Nov 17, 2008 1.090 1.100 0.9400 0.9500 781,375 -0.18(-15.93%)
Nov 14, 2008 1.270 1.270 1.070 1.130 648,345 -0.13(-10.32%)
Nov 13, 2008 1.010 1.260 0.8900 1.260 1,302,129 +0.18(+16.67%)
Nov 12, 2008 1.300 1.350 1.060 1.080 472,516 -0.29(-21.17%)
Nov 11, 2008 1.390 1.420 1.310 1.370 430,987 -0.09(-6.16%)
Nov 10, 2008 1.650 1.700 1.430 1.460 468,034 +0.01(+0.69%)
Nov 07, 2008 1.420 1.500 1.350 1.450 489,401 +0.10(+7.41%)
Nov 06, 2008 1.670 1.910 1.330 1.350 853,730 -0.37(-21.51%)
Nov 05, 2008 1.960 1.970 1.670 1.720 757,147 -0.21(-10.88%)
Nov 04, 2008 1.430 1.930 1.360 1.930 1,651,541 +0.57(+41.91%)
Nov 03, 2008 1.300 1.370 1.180 1.360 804,709 +0.19(+16.24%)
Oct 31, 2008 1.180 1.250 1.120 1.170 665,410 -0.03(-2.50%)
Oct 30, 2008 1.370 1.470 1.170 1.200 1,126,624 -0.02(-1.64%)
Oct 29, 2008 1.080 1.270 1.050 1.220 1,459,009 +0.24(+24.49%)
Oct 28, 2008 0.8900 1.010 0.8700 0.9800 920,625 +0.10(+11.36%)
Oct 27, 2008 1.000 1.050 0.8700 0.8800 968,419 -0.07(-7.37%)
Oct 24, 2008 0.9400 1.140 0.8500 0.9500 1,764,091 -0.08(-7.77%)
Oct 23, 2008 1.550 1.740 1.020 1.030 1,561,241 -0.43(-29.45%)
Oct 22, 2008 1.900 1.900 1.400 1.460 480,200 -0.36(-19.78%)
Oct 21, 2008 2.000 2.060 1.800 1.820 362,683 -0.28(-13.33%)
Oct 20, 2008 2.100 2.350 2.020 2.100 241,757 +0.00(+0.00%)
Oct 17, 2008 1.990 2.360 1.856 2.100 419,784 +0.07(+3.45%)
Oct 16, 2008 2.290 2.490 1.840 2.030 792,616 -0.38(-15.77%)
Oct 15, 2008 2.780 2.780 2.300 2.410 348,585 -0.15(-5.86%)
Oct 14, 2008 2.520 2.690 2.320 2.560 370,652 +0.23(+9.87%)
Oct 13, 2008 2.760 2.760 2.080 2.330 841,567 +0.05(+2.19%)
Oct 10, 2008 2.940 2.950 2.110 2.280 821,764 -0.67(-22.71%)
Oct 09, 2008 3.150 3.190 2.840 2.950 428,202 -0.07(-2.32%)
Oct 08, 2008 3.020 3.490 2.750 3.020 766,400 -0.08(-2.58%)
Oct 07, 2008 3.450 3.800 3.000 3.100 517,600 -0.19(-5.78%)
Oct 06, 2008 3.880 3.930 3.210 3.290 763,188 -0.59(-15.21%)
Oct 03, 2008 3.760 4.130 3.740 3.880 448,997 +0.12(+3.19%)
Oct 02, 2008 4.640 4.680 3.710 3.760 646,108 -0.84(-18.26%)
Oct 01, 2008 5.300 5.300 4.480 4.600 379,452 -0.35(-7.07%)
Sep 30, 2008 4.580 4.950 4.310 4.950 266,471 +0.27(+5.77%)
Sep 29, 2008 5.090 5.150 4.670 4.680 460,875 -0.47(-9.13%)
Sep 26, 2008 5.290 5.570 5.090 5.150 0 -0.21(-3.85%)
Sep 25, 2008 5.630 5.820 5.330 5.356 253,022 -0.34(-6.04%)
Sep 24, 2008 5.550 5.700 5.420 5.700 201,741 +0.26(+4.78%)
Sep 23, 2008 5.900 5.900 5.400 5.440 386,922 -0.38(-6.53%)
Sep 22, 2008 6.500 6.500 5.550 5.820 1,837,992 -3.58(-38.09%)
Sep 19, 2008 4.590 9.400 4.590 9.400 71,500 +4.75(+102.15%)
Sep 18, 2008 4.240 5.000 4.200 4.650 2,153,300 +0.73(+18.62%)
Sep 17, 2008 3.890 4.200 3.550 3.920 695,139 +0.22(+5.95%)
Sep 16, 2008 3.690 3.860 3.050 3.700 278,191 -0.16(-4.15%)
Sep 15, 2008 4.400 4.400 3.700 3.860 471,158 -0.14(-3.50%)
Sep 12, 2008 3.700 4.000 3.670 4.000 399,140 +0.34(+9.29%)
Sep 11, 2008 3.430 3.770 3.350 3.660 241,192 +0.01(+0.27%)
Sep 10, 2008 3.400 3.660 3.200 3.650 565,362 +0.21(+6.10%)
Sep 09, 2008 3.830 4.070 3.390 3.440 973,154 -0.70(-16.91%)
Sep 08, 2008 4.510 4.700 4.070 4.140 165,786 -0.27(-6.12%)
Sep 05, 2008 4.470 4.770 4.410 4.410 0 -0.12(-2.65%)
Sep 04, 2008 4.790 4.790 4.500 4.530 186,041 -0.18(-3.82%)
Sep 03, 2008 5.020 5.100 4.620 4.710 220,138 -0.28(-5.61%)
Sep 02, 2008 5.030 5.090 4.920 4.990 145,793 -0.14(-2.73%)
Aug 29, 2008 5.120 5.200 5.050 5.130 105,238 +0.07(+1.38%)
Aug 28, 2008 5.040 5.240 5.020 5.060 45,745 +0.01(+0.20%)
Aug 27, 2008 5.270 5.340 5.010 5.050 100,275 -0.05(-0.98%)
Aug 26, 2008 5.190 5.350 5.080 5.100 155,798 -0.10(-1.92%)
Aug 25, 2008 5.300 5.480 5.160 5.200 100,529 +0.00(+0.00%)
Aug 22, 2008 5.500 5.580 5.200 5.200 136,421 -0.54(-9.41%)
Aug 21, 2008 5.130 5.740 5.110 5.740 258,865 +0.71(+14.12%)
Aug 20, 2008 5.160 5.220 4.880 5.030 175,426 +0.03(+0.60%)
Aug 19, 2008 5.160 5.180 4.960 5.000 117,890 -0.25(-4.76%)
Aug 18, 2008 5.280 5.320 5.070 5.250 199,395 +0.17(+3.35%)
Aug 15, 2008 5.000 5.160 4.810 5.080 0 -0.07(-1.36%)
Aug 14, 2008 5.310 5.350 4.900 5.150 98,390 -0.11(-2.09%)
Aug 13, 2008 5.170 5.390 5.060 5.260 144,629 +0.18(+3.54%)
Aug 12, 2008 4.970 5.130 4.810 5.080 136,884 +0.17(+3.46%)
Aug 11, 2008 4.850 4.910 4.670 4.910 484,928 +0.14(+2.94%)
Aug 08, 2008 4.990 4.990 4.580 4.770 404,586 -0.24(-4.79%)
Aug 07, 2008 5.170 5.210 4.960 5.010 198,463 -0.03(-0.60%)
Aug 06, 2008 5.000 5.240 4.940 5.040 148,821 +0.06(+1.20%)
Aug 05, 2008 5.130 5.670 4.630 4.980 1,100,140 -0.26(-4.96%)
Aug 04, 2008 5.500 5.500 5.107 5.240 165,739 -0.32(-5.76%)
Aug 01, 2008 5.930 5.930 5.520 5.560 228,452 -0.35(-5.92%)
Jul 31, 2008 6.030 6.260 5.850 5.910 331,308 -0.04(-0.67%)
Jul 30, 2008 5.840 5.980 5.560 5.950 241,165 +0.10(+1.71%)
Jul 29, 2008 5.850 6.114 5.650 5.850 222,623 -0.25(-4.10%)
Jul 28, 2008 6.320 6.490 5.620 6.100 208,397 -0.35(-5.43%)
Jul 25, 2008 6.880 7.030 6.330 6.450 293,196 -0.56(-7.99%)
Jul 24, 2008 7.350 7.650 6.970 7.010 145,669 -0.39(-5.27%)
Jul 23, 2008 7.600 7.600 7.320 7.400 166,845 -0.25(-3.27%)
Jul 22, 2008 7.700 7.980 7.470 7.650 231,059 -0.14(-1.80%)
Jul 21, 2008 7.620 7.990 7.620 7.790 219,738 +0.23(+3.04%)
Jul 18, 2008 7.800 7.870 7.560 7.560 194,506 -0.17(-2.20%)
Jul 17, 2008 7.890 8.100 7.730 7.730 246,632 -0.45(-5.50%)
Jul 16, 2008 8.090 8.340 7.840 8.180 405,521 -0.02(-0.24%)
Jul 15, 2008 8.380 8.670 8.200 8.200 564,250 +0.05(+0.61%)
Jul 14, 2008 7.740 8.380 7.740 8.150 401,028 +0.35(+4.49%)
Jul 11, 2008 7.990 8.220 7.390 7.800 960,403 +0.30(+4.00%)
Jul 10, 2008 7.510 7.840 7.500 7.500 170,705 -0.06(-0.79%)
Jul 09, 2008 7.340 7.822 7.340 7.560 75,914 +0.12(+1.61%)
Jul 08, 2008 7.930 7.930 7.340 7.440 188,930 -0.31(-4.00%)
Jul 07, 2008 7.600 7.970 7.600 7.750 125,909 +0.10(+1.31%)
Jul 04, 2008 8.380 8.380 7.640 7.650 139,196 +0.00(+0.00%)
Jul 03, 2008 8.380 8.380 7.640 7.650 139,196 -0.27(-3.41%)
Jul 02, 2008 8.990 8.990 7.870 7.920 207,905 -0.67(-7.80%)
Jul 01, 2008 8.190 8.740 7.760 8.590 209,764 +0.90(+11.70%)
Jun 30, 2008 8.100 8.100 7.640 7.690 58,377 -0.21(-2.66%)
Jun 27, 2008 7.990 7.990 7.639 7.900 91,637 +0.40(+5.33%)
Jun 26, 2008 7.500 7.700 7.410 7.500 43,650 +0.22(+3.02%)
Jun 25, 2008 7.340 8.106 7.220 7.280 61,590 -0.20(-2.67%)
Jun 24, 2008 7.870 7.870 7.400 7.480 38,451 -0.30(-3.86%)
Jun 23, 2008 7.940 7.940 7.540 7.780 28,890 -0.04(-0.51%)
Jun 20, 2008 8.000 8.000 7.710 7.820 28,000 -0.11(-1.39%)
Jun 19, 2008 7.940 8.180 7.910 7.930 12,263 -0.09(-1.12%)
Jun 18, 2008 8.080 8.100 7.880 8.020 46,219 +0.13(+1.65%)
Jun 17, 2008 7.580 7.950 7.450 7.890 55,830 +0.37(+4.92%)
Jun 16, 2008 7.320 7.750 7.320 7.520 27,034 +0.11(+1.48%)
Jun 13, 2008 7.540 7.700 7.400 7.410 31,180 -0.05(-0.67%)
Jun 12, 2008 7.020 7.700 7.010 7.460 73,839 -0.24(-3.12%)
Jun 11, 2008 7.690 7.840 7.640 7.700 32,707 +0.05(+0.65%)
Jun 10, 2008 7.710 8.430 7.600 7.650 70,197 -0.40(-4.97%)
Jun 09, 2008 8.500 8.500 8.040 8.050 52,152 -0.39(-4.62%)
Jun 06, 2008 8.640 8.640 8.400 8.440 30,472 +0.05(+0.60%)
Jun 05, 2008 8.200 8.500 8.200 8.390 71,018 +0.01(+0.12%)
Jun 04, 2008 9.490 9.490 8.240 8.380 71,285 -0.41(-4.66%)
Jun 03, 2008 8.810 9.150 8.630 8.790 57,449 +0.18(+2.09%)
Jun 02, 2008 8.600 8.750 8.370 8.610 67,747 +0.06(+0.70%)
May 30, 2008 8.000 8.760 8.000 8.550 42,825 +0.02(+0.23%)
May 29, 2008 8.950 8.950 8.500 8.530 50,848 -0.47(-5.22%)
May 28, 2008 8.985 9.000 8.510 9.000 61,785 +0.03(+0.33%)
May 27, 2008 8.660 9.150 8.500 8.970 66,574 -0.21(-2.29%)
May 26, 2008 9.680 9.680 8.930 9.180 0 +0.00(+0.00%)
May 23, 2008 9.680 9.680 8.930 9.180 98,871 -0.41(-4.28%)
May 22, 2008 9.850 10.00 9.410 9.590 97,180 -0.27(-2.74%)
May 21, 2008 9.730 9.870 9.640 9.860 106,395 +0.44(+4.67%)
May 20, 2008 9.760 9.760 9.060 9.420 154,865 +0.38(+4.20%)
May 19, 2008 9.000 9.300 8.730 9.040 98,585 +0.33(+3.79%)
May 16, 2008 8.740 8.825 8.600 8.710 44,773 +0.22(+2.59%)
May 15, 2008 8.500 8.700 8.450 8.490 76,333 +0.02(+0.24%)
May 14, 2008 8.600 8.640 8.440 8.470 103,051 -0.20(-2.31%)
May 13, 2008 8.640 8.717 8.580 8.670 38,384 -0.17(-1.92%)
May 12, 2008 8.920 8.920 8.700 8.840 47,893 -0.08(-0.90%)
May 09, 2008 8.780 8.920 8.570 8.920 34,954 +0.40(+4.69%)
May 08, 2008 7.910 8.850 7.750 8.520 100,436 +0.66(+8.40%)
May 07, 2008 7.880 7.950 7.780 7.860 80,028 +0.06(+0.77%)
May 06, 2008 7.810 7.860 7.610 7.800 48,800 +0.07(+0.91%)
May 05, 2008 7.350 7.750 7.350 7.730 47,046 +0.22(+2.93%)
May 02, 2008 7.920 7.940 7.380 7.510 25,115 +0.15(+2.04%)
May 01, 2008 7.000 7.690 6.900 7.360 32,900 -0.31(-4.04%)
Apr 30, 2008 7.960 7.960 7.070 7.670 47,175 +0.04(+0.52%)
Apr 29, 2008 7.540 7.630 7.150 7.630 89,327 +0.08(+1.06%)
Apr 28, 2008 7.570 7.770 7.440 7.550 41,700 -0.02(-0.26%)
Apr 25, 2008 7.570 7.660 7.495 7.570 25,700 -0.06(-0.79%)
Apr 24, 2008 7.500 7.640 7.440 7.630 37,935 +0.04(+0.53%)
Apr 23, 2008 7.980 7.980 7.530 7.590 43,120 -0.15(-1.94%)
Apr 22, 2008 7.880 7.900 7.720 7.740 24,340 -0.19(-2.40%)
Apr 21, 2008 7.980 7.980 7.790 7.930 92,575 +0.01(+0.13%)
Apr 18, 2008 7.820 7.920 7.680 7.920 24,925 +0.13(+1.67%)
Apr 17, 2008 7.700 7.901 7.700 7.790 42,895 +0.09(+1.17%)
Apr 16, 2008 7.970 7.970 7.550 7.700 56,300 +0.28(+3.77%)
Apr 15, 2008 7.330 7.450 7.170 7.420 61,150 +0.04(+0.54%)
Apr 14, 2008 7.980 7.980 7.370 7.380 68,951 -0.01(-0.14%)
Apr 11, 2008 7.500 7.510 7.340 7.390 18,800 -0.07(-0.94%)
Apr 10, 2008 7.720 7.720 7.340 7.460 66,700 -0.20(-2.61%)
Apr 09, 2008 7.500 7.660 7.450 7.660 141,100 +0.25(+3.37%)
Apr 08, 2008 7.670 7.700 7.410 7.410 77,300 -0.22(-2.88%)
Apr 07, 2008 7.870 7.870 7.510 7.630 81,300 +0.23(+3.11%)
Apr 04, 2008 7.880 7.880 7.320 7.400 53,700 +0.14(+1.93%)
Apr 03, 2008 7.020 7.550 7.020 7.260 126,900 +0.24(+3.42%)
Apr 02, 2008 7.390 7.390 6.950 7.020 267,899 -0.01(-0.14%)
Apr 01, 2008 7.310 7.310 6.577 7.030 145,095 +0.03(+0.43%)
Mar 31, 2008 7.100 7.300 6.850 7.000 215,800 +0.22(+3.24%)
Mar 28, 2008 6.670 7.060 6.650 6.780 17,400 -0.01(-0.15%)
Mar 27, 2008 7.340 7.340 6.700 6.790 6,200 -0.01(-0.15%)
Mar 26, 2008 7.110 7.110 6.720 6.800 31,600 -0.17(-2.44%)
Mar 25, 2008 6.790 7.040 6.700 6.970 70,450 +0.26(+3.87%)
Mar 24, 2008 6.460 7.213 6.460 6.710 35,546 -0.17(-2.47%)
Mar 21, 2008 6.510 6.910 6.320 6.880 54,800 +0.00(+0.00%)
Mar 20, 2008 6.510 6.910 6.320 6.880 54,800 -0.05(-0.72%)
Mar 19, 2008 7.320 7.400 6.730 6.930 69,400 -0.61(-8.09%)
Mar 18, 2008 6.810 7.590 6.770 7.540 64,300 +0.10(+1.34%)
Mar 17, 2008 8.370 8.370 7.370 7.440 50,835 -0.35(-4.49%)
Mar 14, 2008 7.800 7.890 7.577 7.790 51,000 -0.09(-1.14%)
Mar 13, 2008 7.990 8.060 7.650 7.880 143,500 +0.19(+2.47%)
Mar 12, 2008 6.940 7.819 6.940 7.690 284,900 +0.15(+1.99%)
Mar 11, 2008 7.800 8.030 7.280 7.540 185,200 -0.16(-2.08%)
Mar 10, 2008 7.180 7.850 7.180 7.700 77,100 -0.10(-1.28%)
Mar 07, 2008 6.670 7.830 6.670 7.800 93,167 +0.54(+7.44%)
Mar 06, 2008 7.200 7.490 7.017 7.260 71,330 -0.08(-1.09%)
Mar 05, 2008 7.550 7.550 6.800 7.340 41,500 +0.34(+4.86%)
Mar 04, 2008 7.230 7.230 6.760 7.000 53,700 +0.00(+0.00%)
Mar 03, 2008 7.810 7.810 6.920 7.000 54,847 -0.24(-3.29%)
Feb 29, 2008 7.790 7.790 6.980 7.238 61,000 +0.09(+1.23%)
Feb 28, 2008 7.020 7.160 6.740 7.150 39,600 +0.29(+4.23%)
Feb 27, 2008 7.160 7.160 6.787 6.860 37,800 +0.01(+0.15%)
Feb 26, 2008 6.860 6.880 6.690 6.850 35,900 +0.05(+0.73%)
Feb 25, 2008 6.550 6.940 6.550 6.800 46,100 +0.26(+3.98%)
Feb 22, 2008 6.860 6.970 6.430 6.540 39,254 -0.12(-1.80%)
Feb 21, 2008 5.750 6.660 5.750 6.660 108,205 +0.96(+16.84%)
Feb 20, 2008 5.810 5.810 5.550 5.700 30,500 +0.09(+1.60%)
Feb 19, 2008 5.630 5.800 5.500 5.610 38,100 -0.07(-1.23%)
Feb 18, 2008 5.000 6.180 5.000 5.680 0 +0.00(+0.00%)
Feb 15, 2008 5.000 6.180 5.000 5.680 144,350 +0.65(+12.92%)
Feb 14, 2008 5.450 5.450 5.025 5.030 57,600 -0.18(-3.45%)
Feb 13, 2008 5.160 5.280 5.140 5.210 20,400 +0.08(+1.51%)
Feb 12, 2008 5.310 5.370 5.100 5.133 28,865 -0.11(-2.05%)
Feb 11, 2008 5.290 5.290 5.190 5.240 22,300 -0.00(-0.10%)
Feb 08, 2008 5.200 5.300 5.200 5.245 17,200 +0.07(+1.25%)
Feb 07, 2008 5.110 5.200 5.110 5.180 5,800 +0.02(+0.39%)
Feb 06, 2008 5.260 5.290 5.120 5.160 43,900 -0.05(-0.96%)
Feb 05, 2008 5.210 5.290 5.150 5.210 22,515 -0.07(-1.33%)
Feb 04, 2008 5.390 5.400 5.250 5.280 15,200 -0.14(-2.58%)
Feb 01, 2008 5.490 5.520 5.180 5.420 43,900 -0.01(-0.18%)
Jan 31, 2008 5.670 5.670 5.400 5.430 42,510 -0.17(-3.04%)
Jan 30, 2008 5.990 5.990 5.580 5.600 55,611 -0.13(-2.27%)
Jan 29, 2008 5.740 5.880 5.630 5.730 46,500 +0.15(+2.69%)
Jan 28, 2008 5.600 5.840 5.470 5.580 83,597 +0.04(+0.72%)
Jan 25, 2008 5.780 5.780 5.510 5.540 25,463 +0.06(+1.09%)
Jan 24, 2008 5.450 5.700 5.400 5.480 50,200 +0.20(+3.79%)
Jan 23, 2008 5.770 5.770 5.070 5.280 71,325 -0.04(-0.75%)
Jan 22, 2008 5.680 5.680 5.250 5.320 83,440 -0.16(-2.92%)
Jan 21, 2008 5.800 5.800 5.400 5.480 0 +0.00(+0.00%)
Jan 18, 2008 5.800 5.800 5.400 5.480 43,700 +0.13(+2.43%)
Jan 17, 2008 5.550 6.090 5.350 5.350 117,064 -0.13(-2.37%)
Jan 16, 2008 5.290 5.610 5.180 5.480 52,914 +0.05(+0.83%)
Jan 15, 2008 5.740 6.000 5.390 5.435 46,300 -0.31(-5.31%)
Jan 14, 2008 5.750 5.850 5.600 5.740 59,800 +0.24(+4.36%)
Jan 11, 2008 5.770 5.820 5.500 5.500 154,400 -0.09(-1.61%)
Jan 10, 2008 5.240 5.590 5.240 5.590 270,800 +0.39(+7.50%)
Jan 09, 2008 5.170 5.290 5.170 5.200 21,500 +0.03(+0.58%)
Jan 08, 2008 5.200 5.310 5.120 5.170 46,600 +0.11(+2.17%)
Jan 07, 2008 5.150 5.190 5.010 5.060 12,900 -0.08(-1.56%)
Jan 04, 2008 5.340 5.340 5.050 5.140 9,800 -0.10(-1.91%)
Jan 03, 2008 5.290 5.360 5.162 5.240 65,150 +0.05(+0.96%)
Jan 02, 2008 5.200 5.280 5.170 5.190 63,600 +0.10(+1.96%)
Jan 01, 2008 5.150 5.245 5.000 5.090 189,900 +0.00(+0.00%)
Dec 31, 2007 5.150 5.245 5.000 5.090 189,900 -0.05(-0.97%)
Dec 28, 2007 5.200 5.300 5.130 5.140 30,800 +0.12(+2.39%)
Dec 27, 2007 5.600 5.600 5.020 5.020 11,800 -0.33(-6.17%)
Dec 26, 2007 5.120 5.410 5.120 5.350 7,500 +0.23(+4.49%)
Dec 24, 2007 5.100 5.250 5.080 5.120 7,700 +0.06(+1.19%)
Dec 21, 2007 4.750 5.133 4.750 5.060 20,100 +0.36(+7.66%)
Dec 20, 2007 4.870 4.950 4.500 4.700 24,000 +0.03(+0.64%)
Dec 19, 2007 4.710 4.940 4.670 4.670 6,400 -0.06(-1.33%)
Dec 18, 2007 4.530 5.060 4.530 4.733 21,900 -0.18(-3.61%)
Dec 17, 2007 4.910 5.220 4.800 4.910 14,300 +0.01(+0.20%)
Dec 14, 2007 5.270 5.270 4.860 4.900 21,900 -0.24(-4.67%)
Dec 13, 2007 5.290 5.290 5.090 5.140 11,400 -0.15(-2.84%)
Dec 12, 2007 5.400 5.400 4.930 5.290 11,500 +0.34(+6.87%)
Dec 11, 2007 5.330 5.330 4.900 4.950 13,000 -0.40(-7.48%)
Dec 10, 2007 5.380 5.410 5.170 5.350 16,400 -0.03(-0.56%)
Dec 07, 2007 5.440 5.440 5.220 5.380 13,700 +0.02(+0.37%)
Dec 06, 2007 5.220 5.380 5.220 5.360 7,400 +0.07(+1.32%)
Dec 05, 2007 5.380 5.390 5.190 5.290 13,200 -0.10(-1.86%)
Dec 04, 2007 5.600 5.610 5.350 5.390 21,100 -0.22(-3.92%)
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.