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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 29, 2009 2.870 3.150 2.870 3.100 4,507,889 +0.37(+13.55%)
May 28, 2009 2.670 2.750 2.610 2.730 1,714,387 +0.13(+5.00%)
May 27, 2009 2.540 2.670 2.460 2.600 1,312,736 +0.06(+2.36%)
May 26, 2009 2.400 2.540 2.400 2.540 1,556,570 +0.12(+4.96%)
May 22, 2009 2.450 2.550 2.360 2.420 2,287,676 +0.02(+0.83%)
May 21, 2009 2.200 2.420 2.130 2.400 2,871,610 +0.26(+12.15%)
May 20, 2009 2.100 2.260 2.090 2.140 2,656,914 +0.10(+4.90%)
May 19, 2009 2.170 2.180 2.010 2.040 1,540,058 -0.06(-2.86%)
May 18, 2009 2.250 2.250 2.060 2.100 953,602 -0.04(-1.87%)
May 15, 2009 2.210 2.300 2.070 2.140 1,524,100 -0.04(-1.83%)
May 14, 2009 2.280 2.280 2.060 2.180 1,223,078 -0.04(-1.80%)
May 13, 2009 2.210 2.300 2.110 2.220 2,837,160 +0.02(+0.91%)
May 12, 2009 2.060 2.200 1.950 2.200 2,198,395 +0.28(+14.58%)
May 11, 2009 1.940 1.970 1.900 1.920 608,767 -0.01(-0.52%)
May 08, 2009 1.900 1.980 1.900 1.930 557,003 +0.05(+2.66%)
May 07, 2009 1.990 1.990 1.880 1.880 774,443 -0.05(-2.59%)
May 06, 2009 1.890 1.950 1.870 1.930 590,332 +0.05(+2.66%)
May 05, 2009 2.000 2.000 1.870 1.880 557,338 -0.09(-4.57%)
May 04, 2009 1.980 2.010 1.880 1.970 1,559,916 +0.07(+3.68%)
May 01, 2009 1.800 1.920 1.780 1.900 358,926 +0.08(+4.40%)
Apr 30, 2009 1.880 1.880 1.800 1.820 471,008 -0.06(-3.19%)
Apr 29, 2009 1.850 1.930 1.850 1.880 500,597 +0.02(+1.08%)
Apr 28, 2009 1.940 1.940 1.820 1.860 510,544 -0.09(-4.62%)
Apr 27, 2009 2.040 2.040 1.920 1.950 1,058,033 -0.09(-4.41%)
Apr 24, 2009 1.900 2.055 1.870 2.040 1,098,813 +0.22(+12.09%)
Apr 23, 2009 1.660 1.840 1.650 1.820 1,652,185 +0.20(+12.35%)
Apr 22, 2009 1.620 1.660 1.570 1.620 651,076 +0.03(+1.89%)
Apr 21, 2009 1.630 1.630 1.560 1.590 606,247 -0.01(-0.63%)
Apr 20, 2009 1.610 1.640 1.550 1.600 870,984 +0.03(+1.91%)
Apr 17, 2009 1.640 1.640 1.550 1.570 943,687 -0.08(-4.85%)
Apr 16, 2009 1.710 1.710 1.600 1.650 602,890 -0.03(-1.79%)
Apr 15, 2009 1.670 1.740 1.630 1.680 497,034 -0.04(-2.33%)
Apr 14, 2009 1.830 1.850 1.700 1.720 591,768 -0.09(-4.97%)
Apr 13, 2009 1.780 1.840 1.780 1.810 862,712 +0.07(+4.02%)
Apr 09, 2009 1.840 1.840 1.740 1.740 609,435 +0.03(+1.75%)
Apr 08, 2009 1.800 1.800 1.700 1.710 448,047 -0.07(-3.93%)
Apr 07, 2009 1.840 1.860 1.730 1.780 937,961 +0.00(+0.00%)
Apr 06, 2009 1.810 1.850 1.700 1.780 1,513,736 -0.15(-7.77%)
Apr 03, 2009 1.950 2.050 1.930 1.930 1,284,429 -0.04(-2.03%)
Apr 02, 2009 1.860 2.040 1.860 1.970 914,015 -0.05(-2.48%)
Apr 01, 2009 1.900 2.040 1.900 2.020 620,165 +0.14(+7.45%)
Mar 31, 2009 1.980 2.010 1.880 1.880 492,519 -0.06(-3.09%)
Mar 30, 2009 2.020 2.020 1.860 1.940 957,653 -0.12(-5.83%)
Mar 26, 2009 2.080 2.120 2.020 2.060 1,093,051 -0.02(-0.96%)
Mar 25, 2009 1.960 2.080 1.930 2.080 1,103,929 +0.16(+8.33%)
Mar 24, 2009 2.000 2.010 1.810 1.920 808,810 -0.08(-4.00%)
Mar 23, 2009 2.020 2.050 1.970 2.000 1,248,498 +0.05(+2.56%)
Mar 20, 2009 2.090 2.090 1.940 1.950 3,278,384 -0.17(-8.02%)
Mar 19, 2009 1.870 2.138 1.820 2.120 3,190,625 +0.35(+19.77%)
Mar 18, 2009 1.600 1.770 1.510 1.770 1,987,888 +0.18(+11.32%)
Mar 17, 2009 1.650 1.650 1.570 1.590 603,647 -0.07(-4.22%)
Mar 16, 2009 1.740 1.740 1.630 1.660 447,943 -0.09(-5.14%)
Mar 13, 2009 1.740 1.820 1.720 1.750 0 +0.00(+0.00%)
Mar 12, 2009 1.650 1.750 1.610 1.750 737,329 +0.17(+10.76%)
Mar 11, 2009 1.480 1.650 1.430 1.580 585,989 +0.12(+8.22%)
Mar 10, 2009 1.590 1.610 1.440 1.460 1,242,239 -0.14(-8.75%)
Mar 09, 2009 1.600 1.710 1.550 1.600 894,756 -0.11(-6.43%)
Mar 06, 2009 1.870 1.870 1.680 1.710 0 -0.04(-2.29%)
Mar 05, 2009 1.670 1.820 1.590 1.750 642,470 +0.21(+13.64%)
Mar 04, 2009 1.700 1.710 1.540 1.540 1,491,998 -0.21(-12.00%)
Mar 02, 2009 1.980 1.980 1.750 1.750 1,274,670 -0.18(-9.33%)
Feb 27, 2009 2.010 2.110 1.870 1.930 0 -0.10(-4.93%)
Feb 26, 2009 1.990 2.040 1.810 2.030 996,366 +0.09(+4.64%)
Feb 25, 2009 2.030 2.160 1.930 1.940 1,089,712 -0.05(-2.51%)
Feb 24, 2009 2.290 2.420 1.950 1.990 2,056,312 -0.39(-16.39%)
Feb 23, 2009 2.320 2.450 2.100 2.380 1,808,537 -0.01(-0.42%)
Feb 20, 2009 2.440 2.440 2.310 2.390 1,334,448 +0.10(+4.37%)
Feb 19, 2009 2.550 2.580 2.280 2.290 1,239,538 -0.24(-9.49%)
Feb 18, 2009 2.370 2.540 2.300 2.530 1,375,906 +0.10(+4.12%)
Feb 17, 2009 2.440 2.460 2.260 2.430 1,899,132 +0.20(+8.97%)
Feb 13, 2009 2.280 2.360 2.130 2.230 925,815 -0.15(-6.30%)
Feb 12, 2009 2.500 2.500 2.270 2.380 1,027,463 -0.07(-2.86%)
Feb 11, 2009 2.350 2.550 2.350 2.450 1,238,349 +0.19(+8.41%)
Feb 10, 2009 2.470 2.510 2.260 2.260 1,036,195 -0.03(-1.31%)
Feb 09, 2009 2.520 2.520 2.220 2.290 1,075,899 -0.16(-6.53%)
Feb 06, 2009 2.480 2.540 2.330 2.450 1,082,465 -0.03(-1.21%)
Feb 05, 2009 2.550 2.680 2.330 2.480 2,264,858 +0.09(+3.77%)
Feb 04, 2009 2.320 2.390 2.220 2.390 1,150,200 +0.18(+8.14%)
Feb 03, 2009 2.060 2.240 2.020 2.210 1,627,544 +0.19(+9.41%)
Feb 02, 2009 2.070 2.080 1.960 2.020 1,041,540 -0.09(-4.27%)
Jan 30, 2009 2.150 2.300 2.050 2.110 0 +0.12(+6.03%)
Jan 29, 2009 1.710 2.070 1.640 1.990 1,579,047 +0.28(+16.37%)
Jan 28, 2009 1.700 1.830 1.680 1.710 393,378 -0.06(-3.39%)
Jan 27, 2009 1.700 1.850 1.690 1.770 446,565 +0.05(+2.91%)
Jan 26, 2009 1.850 1.900 1.680 1.720 1,108,730 +0.04(+2.38%)
Jan 23, 2009 1.600 1.750 1.500 1.680 1,238,627 +0.12(+7.69%)
Jan 22, 2009 1.690 1.750 1.520 1.560 446,880 -0.12(-7.14%)
Jan 21, 2009 1.640 1.720 1.500 1.680 493,177 +0.04(+2.44%)
Jan 20, 2009 1.740 1.760 1.600 1.640 875,980 +0.07(+4.46%)
Jan 16, 2009 1.420 1.600 1.420 1.570 501,241 +0.17(+12.14%)
Jan 15, 2009 1.300 1.440 1.242 1.400 585,477 +0.03(+2.19%)
Jan 14, 2009 1.360 1.400 1.280 1.370 528,744 +0.00(+0.00%)
Jan 13, 2009 1.300 1.400 1.280 1.370 351,861 +0.02(+1.48%)
Jan 12, 2009 1.550 1.550 1.280 1.350 924,415 -0.24(-15.09%)
Jan 09, 2009 1.560 1.680 1.520 1.590 622,261 -0.05(-3.05%)
Jan 08, 2009 1.400 1.640 1.400 1.640 546,476 +0.26(+18.84%)
Jan 07, 2009 1.490 1.490 1.350 1.380 686,638 -0.10(-6.76%)
Jan 06, 2009 1.280 1.580 1.270 1.480 1,196,130 +0.17(+12.98%)
Jan 05, 2009 1.330 1.350 1.220 1.310 703,803 -0.09(-6.43%)
Jan 02, 2009 1.310 1.410 1.280 1.400 0 -0.03(-2.10%)
Jan 01, 2009 1.380 1.450 1.270 1.430 0 +0.00(+0.00%)
Dec 31, 2008 1.380 1.450 1.270 1.430 745,889 +0.08(+5.93%)
Dec 30, 2008 1.450 1.470 1.320 1.350 519,285 -0.06(-4.26%)
Dec 29, 2008 1.400 1.490 1.290 1.410 788,159 +0.14(+11.02%)
Dec 26, 2008 1.340 1.380 1.220 1.270 461,886 +0.05(+4.10%)
Dec 24, 2008 1.300 1.300 1.200 1.220 198,179 -0.02(-1.61%)
Dec 23, 2008 1.210 1.260 1.190 1.240 337,909 -0.02(-1.59%)
Dec 22, 2008 1.440 1.450 1.220 1.260 699,953 +0.07(+5.88%)
Dec 19, 2008 1.280 1.410 1.190 1.190 2,991,123 -0.16(-11.85%)
Dec 18, 2008 1.450 1.450 1.250 1.350 1,460,305 -0.04(-2.88%)
Dec 17, 2008 1.600 1.600 1.300 1.390 1,237,916 -0.11(-7.33%)
Dec 16, 2008 1.490 1.500 1.300 1.500 1,084,844 +0.08(+5.63%)
Dec 15, 2008 1.400 1.650 1.400 1.420 1,429,764 +0.08(+5.97%)
Dec 12, 2008 1.010 1.440 1.010 1.340 868,458 +0.20(+17.54%)
Dec 11, 2008 1.200 1.490 1.090 1.140 1,461,614 +0.00(+0.00%)
Dec 10, 2008 0.8700 1.150 0.8700 1.140 1,677,129 +0.25(+28.09%)
Dec 09, 2008 0.9300 0.9400 0.8600 0.8900 320,278 -0.03(-3.26%)
Dec 08, 2008 0.8600 0.9400 0.8300 0.9200 614,564 +0.06(+6.98%)
Dec 05, 2008 0.8200 0.8700 0.7400 0.8600 488,458 +0.08(+10.26%)
Dec 04, 2008 0.8200 0.8500 0.7700 0.7800 277,412 -0.02(-2.50%)
Dec 03, 2008 0.7864 0.8900 0.7500 0.8000 722,650 -0.10(-11.11%)
Dec 02, 2008 0.9800 0.9800 0.7900 0.9000 607,464 -0.02(-2.17%)
Dec 01, 2008 1.100 1.100 0.8600 0.9200 577,533 -0.16(-14.81%)
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%)
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.