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

Guardian Cap Grp Ltd (TSX: GCG-A )

44.67 -0.63 (-1.39%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 8.740 8.750 8.740 8.750 6,500 +0.06(+0.69%)
May 29, 2008 8.310 8.700 8.310 8.690 8,600 +0.04(+0.46%)
May 28, 2008 8.650 8.650 8.500 8.650 3,325 -0.05(-0.57%)
May 27, 2008 8.700 8.710 8.670 8.700 235,300 +0.06(+0.69%)
May 26, 2008 8.260 8.640 8.260 8.640 18,200 +0.09(+1.05%)
May 23, 2008 8.160 8.600 8.160 8.550 19,125 +0.06(+0.71%)
May 22, 2008 8.410 8.550 8.390 8.490 10,200 -0.01(-0.12%)
May 21, 2008 8.470 8.640 8.210 8.500 133,920 +0.06(+0.71%)
May 20, 2008 8.390 8.500 8.380 8.440 33,200 +0.15(+1.81%)
May 19, 2008 8.300 8.400 8.210 8.290 60,100 +0.00(+0.00%)
May 16, 2008 8.300 8.400 8.210 8.290 60,100 -0.11(-1.31%)
May 15, 2008 8.300 8.440 8.250 8.400 131,500 -0.05(-0.59%)
May 14, 2008 8.270 8.450 8.270 8.450 31,234 -0.05(-0.59%)
May 13, 2008 8.770 8.770 8.500 8.500 11,142 +0.01(+0.12%)
May 12, 2008 8.560 8.590 8.340 8.490 17,340 -0.11(-1.28%)
May 09, 2008 8.650 8.850 8.600 8.600 17,500 -0.15(-1.71%)
May 08, 2008 8.810 8.880 8.750 8.750 4,320 -0.27(-2.99%)
May 07, 2008 9.020 9.020 9.020 9.020 900 +0.03(+0.33%)
May 06, 2008 9.200 9.200 8.990 8.990 11,600 -0.19(-2.07%)
May 05, 2008 9.190 9.190 9.180 9.180 4,250 -0.02(-0.22%)
May 02, 2008 9.200 9.200 9.200 9.200 54,825 +0.04(+0.44%)
May 01, 2008 9.200 9.200 9.160 9.160 22,230 -0.04(-0.43%)
Apr 30, 2008 9.240 9.240 9.080 9.200 33,585 +0.00(+0.00%)
Apr 29, 2008 9.300 9.300 9.130 9.200 9,400 -0.14(-1.50%)
Apr 28, 2008 9.100 9.350 9.100 9.340 17,900 +0.02(+0.21%)
Apr 25, 2008 9.450 9.450 9.310 9.320 40,585 -0.16(-1.69%)
Apr 24, 2008 9.360 9.500 9.250 9.480 45,720 +0.03(+0.32%)
Apr 23, 2008 9.390 9.740 9.390 9.450 56,692 -0.22(-2.28%)
Apr 22, 2008 9.840 9.850 9.250 9.670 4,100 -0.13(-1.33%)
Apr 21, 2008 9.520 9.900 9.340 9.800 10,000 -0.20(-2.00%)
Apr 18, 2008 9.670 10.00 9.670 10.00 17,500 +0.10(+1.01%)
Apr 17, 2008 9.700 10.00 9.700 9.900 9,800 -0.06(-0.60%)
Apr 16, 2008 10.00 10.00 9.960 9.960 500 -0.04(-0.40%)
Apr 15, 2008 9.940 10.05 9.800 10.00 18,843 +0.39(+4.06%)
Apr 14, 2008 10.00 10.00 9.520 9.610 17,450 -0.39(-3.90%)
Apr 11, 2008 10.00 10.00 10.00 10.00 1,800 +0.00(+0.00%)
Apr 10, 2008 9.900 10.00 9.700 10.00 12,620 +0.05(+0.50%)
Apr 09, 2008 9.750 9.950 9.550 9.950 12,840 +0.07(+0.71%)
Apr 08, 2008 9.990 9.990 9.860 9.880 3,800 -0.11(-1.10%)
Apr 07, 2008 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 04, 2008 9.930 10.00 9.540 9.990 14,840 -0.07(-0.70%)
Apr 03, 2008 9.800 10.06 9.510 10.06 8,580 -0.01(-0.10%)
Apr 02, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 01, 2008 9.900 10.07 9.900 10.07 22,220 +0.06(+0.60%)
Mar 31, 2008 9.800 10.03 9.590 10.01 10,000 +0.19(+1.93%)
Mar 28, 2008 9.910 9.910 9.590 9.820 1,980 -0.17(-1.70%)
Mar 27, 2008 9.990 9.990 9.990 9.990 100 +0.29(+2.99%)
Mar 26, 2008 9.810 9.850 9.670 9.700 2,210 -0.30(-3.00%)
Mar 25, 2008 9.950 10.07 9.950 10.00 125,800 +0.05(+0.50%)
Mar 24, 2008 9.900 9.950 9.900 9.950 3,000 +0.07(+0.71%)
Mar 21, 2008 9.000 9.880 9.000 9.880 37,700 +0.00(+0.00%)
Mar 20, 2008 9.000 9.880 9.000 9.880 37,700 +0.64(+6.93%)
Mar 19, 2008 9.240 9.240 9.240 9.240 1,700 +0.00(+0.00%)
Mar 18, 2008 8.500 9.240 8.500 9.240 33,224 +0.34(+3.82%)
Mar 17, 2008 8.900 8.900 8.900 8.900 59 +0.00(+0.00%)
Mar 14, 2008 8.850 9.000 8.750 8.900 17,100 -0.04(-0.45%)
Mar 13, 2008 8.550 8.940 8.550 8.940 9,500 +0.00(+0.00%)
Mar 12, 2008 8.850 8.990 8.760 8.940 47,457 +0.09(+1.02%)
Mar 11, 2008 8.600 8.850 8.600 8.850 28,390 +0.25(+2.91%)
Mar 10, 2008 8.740 8.850 8.600 8.600 5,842 -0.14(-1.60%)
Mar 07, 2008 8.500 8.940 8.060 8.740 18,800 +0.21(+2.46%)
Mar 06, 2008 8.960 8.980 8.520 8.530 29,580 -0.57(-6.26%)
Mar 05, 2008 9.000 9.100 8.730 9.100 21,300 +0.10(+1.11%)
Mar 04, 2008 8.820 9.260 8.820 9.000 12,850 -0.08(-0.88%)
Mar 03, 2008 8.910 9.270 8.900 9.080 55,800 -0.21(-2.26%)
Feb 29, 2008 9.380 9.420 8.940 9.290 27,930 +0.34(+3.80%)
Feb 28, 2008 9.200 9.200 8.900 8.950 259,300 -0.54(-5.69%)
Feb 27, 2008 9.480 9.490 9.290 9.490 2,163 +0.00(+0.00%)
Feb 26, 2008 9.600 9.600 9.300 9.490 63,350 -0.10(-1.04%)
Feb 25, 2008 9.630 9.630 9.340 9.590 58,300 -0.06(-0.62%)
Feb 22, 2008 9.590 9.650 9.350 9.650 16,520 +0.06(+0.63%)
Feb 21, 2008 9.270 9.620 9.260 9.590 13,350 +0.09(+0.95%)
Feb 20, 2008 9.490 9.560 9.490 9.500 3,300 +0.06(+0.64%)
Feb 19, 2008 9.460 9.690 9.280 9.440 10,805 -0.01(-0.11%)
Feb 18, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 15, 2008 9.510 9.630 9.450 9.450 6,400 -0.06(-0.63%)
Feb 14, 2008 9.560 9.740 9.510 9.510 35,197 -0.04(-0.42%)
Feb 13, 2008 9.830 9.850 9.550 9.550 21,600 -0.05(-0.52%)
Feb 12, 2008 9.850 9.850 9.600 9.600 32,877 -0.25(-2.54%)
Feb 11, 2008 9.940 9.950 9.840 9.850 7,614 +0.20(+2.07%)
Feb 08, 2008 9.720 9.720 9.600 9.650 3,396 -0.07(-0.72%)
Feb 07, 2008 9.740 9.950 9.720 9.720 6,460 -0.23(-2.31%)
Feb 06, 2008 9.950 9.950 9.930 9.950 4,400 -0.04(-0.40%)
Feb 05, 2008 9.820 10.00 9.820 9.990 32,712 +0.00(+0.00%)
Feb 04, 2008 10.00 10.00 9.990 9.990 35,100 -0.02(-0.20%)
Feb 01, 2008 10.00 10.05 9.900 10.01 43,997 -0.09(-0.89%)
Jan 31, 2008 9.900 10.10 9.850 10.10 47,810 +0.27(+2.75%)
Jan 30, 2008 9.940 9.950 9.830 9.830 2,400 -0.17(-1.70%)
Jan 29, 2008 10.25 10.25 9.880 10.00 3,218 +0.04(+0.40%)
Jan 28, 2008 9.980 10.15 9.960 9.960 12,230 -0.03(-0.30%)
Jan 25, 2008 9.510 10.24 9.510 9.990 10,545 +0.29(+2.99%)
Jan 24, 2008 9.930 10.13 9.640 9.700 93,320 -0.23(-2.32%)
Jan 23, 2008 9.800 9.950 9.800 9.930 24,455 +0.12(+1.22%)
Jan 22, 2008 9.500 9.840 9.400 9.810 38,740 +0.21(+2.19%)
Jan 21, 2008 9.670 9.740 9.490 9.600 26,400 -0.50(-4.95%)
Jan 18, 2008 10.41 10.41 9.960 10.10 32,108 +0.17(+1.71%)
Jan 17, 2008 10.40 10.40 9.800 9.930 15,585 -0.22(-2.17%)
Jan 16, 2008 10.01 10.41 10.00 10.15 65,260 -0.08(-0.78%)
Jan 15, 2008 10.00 10.44 10.00 10.23 393,900 +0.23(+2.30%)
Jan 14, 2008 10.45 10.45 10.00 10.00 20,700 -0.56(-5.30%)
Jan 11, 2008 10.29 10.59 10.28 10.56 8,110 +0.10(+0.96%)
Jan 10, 2008 10.48 10.60 10.25 10.46 7,640 +0.20(+1.95%)
Jan 09, 2008 10.51 10.51 10.26 10.26 7,400 -0.31(-2.93%)
Jan 08, 2008 10.67 10.75 10.46 10.57 14,587 -0.03(-0.28%)
Jan 07, 2008 10.80 10.85 10.55 10.60 93,300 -0.27(-2.48%)
Jan 04, 2008 11.00 11.00 10.79 10.87 2,500 -0.15(-1.36%)
Jan 03, 2008 11.00 11.02 11.00 11.02 300 +0.02(+0.18%)
Jan 02, 2008 10.81 11.00 10.80 11.00 3,047 +0.00(+0.00%)
Jan 01, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 31, 2007 11.02 11.02 11.00 11.00 57,400 -0.14(-1.26%)
Dec 28, 2007 11.20 11.20 11.00 11.14 3,050 -0.20(-1.76%)
Dec 27, 2007 11.48 11.50 11.25 11.34 10,436 +0.24(+2.16%)
Dec 26, 2007 11.38 11.38 11.10 11.10 4,900 +0.00(+0.00%)
Dec 24, 2007 11.38 11.38 11.10 11.10 4,900 -0.28(-2.46%)
Dec 21, 2007 11.00 11.49 11.00 11.38 27,296 +0.39(+3.55%)
Dec 20, 2007 10.56 10.99 10.56 10.99 14,125 +0.04(+0.37%)
Dec 19, 2007 10.78 10.95 10.51 10.95 21,345 +0.15(+1.39%)
Dec 18, 2007 10.91 10.91 10.80 10.80 5,670 -0.05(-0.46%)
Dec 17, 2007 10.99 11.00 10.85 10.85 8,750 -0.13(-1.18%)
Dec 14, 2007 10.97 10.98 10.97 10.98 4,150 +0.02(+0.18%)
Dec 13, 2007 10.85 10.98 10.85 10.96 6,140 +0.11(+1.01%)
Dec 12, 2007 10.89 11.00 10.61 10.85 19,796 -0.04(-0.37%)
Dec 11, 2007 10.80 10.89 10.46 10.89 3,000 +0.13(+1.21%)
Dec 10, 2007 10.71 10.93 10.71 10.76 6,070 -0.13(-1.19%)
Dec 07, 2007 10.76 10.89 10.57 10.89 17,510 +0.05(+0.46%)
Dec 06, 2007 10.99 11.00 10.84 10.84 2,875 -0.14(-1.28%)
Dec 05, 2007 10.94 11.08 10.92 10.98 2,600 +0.04(+0.37%)
Dec 04, 2007 10.97 11.07 10.75 10.94 10,815 +0.13(+1.20%)
Dec 03, 2007 11.19 11.19 10.76 10.81 284,400 -0.31(-2.79%)
Nov 30, 2007 10.80 11.28 10.80 11.12 162,772 +0.27(+2.49%)
Nov 29, 2007 11.00 11.00 10.85 10.85 1,900 -0.10(-0.91%)
Nov 28, 2007 10.26 11.19 10.25 10.95 149,900 +0.25(+2.34%)
Nov 27, 2007 10.63 10.85 10.62 10.70 59,040 +0.37(+3.58%)
Nov 26, 2007 10.36 10.36 10.21 10.33 5,300 -0.07(-0.67%)
Nov 23, 2007 10.50 10.50 10.37 10.40 11,100 -0.04(-0.38%)
Nov 21, 2007 10.44 10.44 10.44 10.44 2,500 -0.16(-1.51%)
Nov 20, 2007 10.70 10.70 10.56 10.60 33,400 -0.16(-1.49%)
Nov 19, 2007 10.35 10.78 10.35 10.76 35,850 +0.30(+2.87%)
Nov 16, 2007 10.73 10.73 10.42 10.46 25,800 -0.39(-3.59%)
Nov 15, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 14, 2007 10.72 10.85 10.72 10.85 3,220 +0.04(+0.37%)
Nov 13, 2007 10.75 10.89 10.72 10.81 231,300 -0.18(-1.64%)
Nov 12, 2007 10.80 11.00 10.80 10.99 359,120 -0.01(-0.09%)
Nov 09, 2007 11.01 11.14 11.00 11.00 26,930 -0.20(-1.79%)
Nov 08, 2007 11.00 11.20 10.90 11.20 254,450 +0.20(+1.82%)
Nov 07, 2007 11.09 11.16 11.00 11.00 25,375 +0.00(+0.00%)
Nov 06, 2007 10.98 11.14 10.83 11.00 114,086 +0.15(+1.38%)
Nov 05, 2007 10.96 10.97 10.85 10.85 4,600 -0.12(-1.09%)
Nov 02, 2007 10.98 11.00 10.86 10.97 7,900 -0.03(-0.27%)
Nov 01, 2007 10.71 11.00 10.71 11.00 11,050 -0.14(-1.26%)
Oct 31, 2007 10.86 11.14 10.86 11.14 19,696 +0.29(+2.67%)
Oct 30, 2007 10.77 10.91 10.77 10.85 54,120 +0.09(+0.84%)
Oct 29, 2007 10.77 10.88 10.74 10.76 6,700 +0.01(+0.09%)
Oct 26, 2007 10.63 10.76 10.62 10.75 11,750 -0.01(-0.09%)
Oct 25, 2007 10.72 11.00 10.70 10.76 104,300 +0.02(+0.19%)
Oct 24, 2007 10.75 10.80 10.71 10.74 21,625 -0.02(-0.19%)
Oct 23, 2007 10.77 10.87 10.76 10.76 13,110 -0.10(-0.92%)
Oct 19, 2007 10.90 10.91 10.86 10.86 11,653 -0.12(-1.09%)
Oct 18, 2007 10.95 10.98 10.94 10.98 7,500 -0.02(-0.18%)
Oct 17, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 16, 2007 11.01 11.01 10.98 11.00 21,450 -0.02(-0.18%)
Oct 15, 2007 11.05 11.05 10.86 11.02 79,656 -0.09(-0.81%)
Oct 12, 2007 11.12 11.19 11.11 11.11 7,200 -0.04(-0.36%)
Oct 11, 2007 11.15 11.15 11.13 11.15 13,900 -0.04(-0.36%)
Oct 10, 2007 11.25 11.25 11.12 11.19 25,000 -0.01(-0.09%)
Oct 09, 2007 11.22 11.22 11.19 11.20 2,300 +0.01(+0.09%)
Oct 08, 2007 11.15 11.25 11.14 11.19 77,329 +0.00(+0.00%)
Oct 05, 2007 11.15 11.25 11.14 11.19 77,329 +0.00(+0.00%)
Oct 04, 2007 11.20 11.29 11.15 11.19 14,100 -0.01(-0.09%)
Oct 03, 2007 11.21 11.32 11.11 11.20 38,271 -0.16(-1.41%)
Oct 02, 2007 11.33 11.36 11.15 11.36 102,395 -0.09(-0.79%)
Oct 01, 2007 11.10 11.48 11.10 11.45 229,733 +0.27(+2.42%)
Sep 28, 2007 11.15 11.20 11.06 11.18 35,700 +0.01(+0.09%)
Sep 27, 2007 11.09 11.21 11.08 11.17 42,200 +0.02(+0.18%)
Sep 26, 2007 11.20 11.20 10.99 11.15 95,600 +0.01(+0.09%)
Sep 25, 2007 11.15 11.22 11.10 11.14 54,181 +0.02(+0.18%)
Sep 24, 2007 11.16 11.20 11.00 11.12 51,940 -0.04(-0.36%)
Sep 21, 2007 11.10 11.26 10.91 11.16 107,900 +0.07(+0.63%)
Sep 20, 2007 11.15 11.16 10.91 11.09 15,627 -0.06(-0.54%)
Sep 19, 2007 11.25 11.33 11.15 11.15 33,200 -0.05(-0.45%)
Sep 18, 2007 11.16 11.24 11.13 11.20 113,690 +0.07(+0.63%)
Sep 17, 2007 11.25 11.25 11.10 11.13 18,611 -0.12(-1.07%)
Sep 14, 2007 11.32 11.32 11.20 11.25 27,815 +0.07(+0.63%)
Sep 13, 2007 11.34 11.35 11.18 11.18 26,100 -0.09(-0.80%)
Sep 12, 2007 11.33 11.33 11.13 11.27 23,915 +0.08(+0.71%)
Sep 11, 2007 11.34 11.34 11.00 11.19 36,456 +0.37(+3.42%)
Sep 10, 2007 10.87 11.07 10.79 10.82 4,156 -0.04(-0.37%)
Sep 07, 2007 11.01 11.01 10.86 10.86 4,000 -0.29(-2.60%)
Sep 06, 2007 11.04 11.15 10.95 11.15 2,300 +0.18(+1.64%)
Sep 05, 2007 11.25 11.25 10.86 10.97 40,090 -0.14(-1.26%)
Sep 04, 2007 11.36 11.49 10.92 11.11 198,940 -0.39(-3.39%)
Aug 31, 2007 11.29 11.50 11.18 11.50 5,912 +0.32(+2.86%)
Aug 30, 2007 11.59 11.59 11.17 11.18 3,250 +0.20(+1.82%)
Aug 29, 2007 10.87 11.00 10.80 10.98 52,222 +0.27(+2.52%)
Aug 28, 2007 10.61 11.18 10.60 10.71 10,660 -0.39(-3.51%)
Aug 27, 2007 10.95 11.25 10.85 11.10 283,582 +0.10(+0.91%)
Aug 24, 2007 11.30 11.31 10.70 11.00 86,900 -0.40(-3.51%)
Aug 23, 2007 11.50 11.60 11.30 11.40 3,800 -0.06(-0.52%)
Aug 22, 2007 11.30 11.60 11.30 11.46 3,990 +0.31(+2.78%)
Aug 21, 2007 11.51 11.51 10.99 11.15 16,500 -0.40(-3.46%)
Aug 20, 2007 11.57 11.57 11.55 11.55 2,120 -0.07(-0.60%)
Aug 17, 2007 11.57 12.10 11.52 11.62 90,670 -0.48(-3.97%)
Aug 16, 2007 12.01 12.10 11.50 12.10 158,220 -0.30(-2.42%)
Aug 15, 2007 12.41 12.50 12.39 12.40 2,230 -0.15(-1.20%)
Aug 14, 2007 12.75 12.75 12.40 12.55 131,800 -0.20(-1.57%)
Aug 13, 2007 12.75 12.80 12.75 12.75 18,100 -0.04(-0.31%)
Aug 10, 2007 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Aug 09, 2007 12.79 12.79 12.79 12.79 277 +0.18(+1.43%)
Aug 08, 2007 12.46 12.79 12.46 12.61 1,800 +0.09(+0.72%)
Aug 07, 2007 12.55 12.55 12.40 12.52 2,700 -0.08(-0.63%)
Aug 06, 2007 12.61 12.61 12.59 12.60 70,100 +0.00(+0.00%)
Aug 03, 2007 12.61 12.61 12.59 12.60 70,100 -0.01(-0.08%)
Aug 02, 2007 12.75 12.76 12.61 12.61 3,950 -0.04(-0.32%)
Aug 01, 2007 12.59 12.65 12.56 12.65 40,840 +0.13(+1.04%)
Jul 31, 2007 12.75 12.75 12.50 12.52 61,800 -0.28(-2.19%)
Jul 30, 2007 12.75 12.80 12.75 12.80 11,700 +0.00(+0.00%)
Jul 27, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 26, 2007 12.80 12.80 12.64 12.80 63,500 +0.00(+0.00%)
Jul 25, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 24, 2007 12.80 12.80 12.80 12.80 200 +0.00(+0.00%)
Jul 23, 2007 12.81 12.91 12.80 12.80 12,500 +0.03(+0.23%)
Jul 20, 2007 12.77 12.77 12.77 12.77 200 -0.33(-2.52%)
Jul 19, 2007 12.73 13.15 12.72 13.10 27,900 +0.39(+3.07%)
Jul 18, 2007 12.95 12.95 12.71 12.71 1,510 -0.29(-2.23%)
Jul 17, 2007 13.04 13.10 13.00 13.00 10,098 +0.00(+0.00%)
Jul 16, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 13, 2007 12.99 13.00 12.99 13.00 6,610 +0.01(+0.08%)
Jul 12, 2007 12.99 12.99 12.99 12.99 7,990 +0.00(+0.00%)
Jul 11, 2007 12.99 13.00 12.99 12.99 1,700 +0.05(+0.39%)
Jul 10, 2007 13.00 13.00 12.94 12.94 1,600 -0.21(-1.60%)
Jul 09, 2007 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jul 06, 2007 13.30 13.30 13.15 13.15 42,120 -0.10(-0.75%)
Jul 05, 2007 13.25 13.25 13.15 13.25 1,800 +0.03(+0.23%)
Jul 03, 2007 13.24 13.25 13.10 13.22 20,720 +0.02(+0.15%)
Jul 02, 2007 13.00 13.20 13.00 13.20 3,540 +0.00(+0.00%)
Jun 29, 2007 13.00 13.20 13.00 13.20 3,540 +0.20(+1.54%)
Jun 28, 2007 13.00 13.00 13.00 13.00 437 +0.00(+0.00%)
Jun 27, 2007 13.06 13.10 12.80 13.00 53,868 -0.06(-0.46%)
Jun 26, 2007 13.06 13.25 13.05 13.06 24,100 +0.19(+1.48%)
Jun 25, 2007 12.81 13.17 12.80 12.87 10,070 -0.30(-2.28%)
Jun 22, 2007 13.00 13.19 12.97 13.17 106,820 +0.23(+1.78%)
Jun 21, 2007 12.81 13.09 12.81 12.94 1,130 -0.05(-0.38%)
Jun 20, 2007 12.90 13.00 12.90 12.99 7,800 +0.04(+0.31%)
Jun 19, 2007 12.82 12.95 12.82 12.95 29,870 -0.04(-0.31%)
Jun 18, 2007 12.85 12.99 12.85 12.99 37,100 -0.19(-1.44%)
Jun 15, 2007 12.63 13.18 12.63 13.18 6,765 +0.23(+1.78%)
Jun 14, 2007 12.87 13.04 12.82 12.95 24,850 -0.30(-2.26%)
Jun 13, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 12, 2007 13.25 13.30 13.25 13.25 44,850 +0.02(+0.15%)
Jun 11, 2007 12.81 13.25 12.81 13.23 12,100 +0.23(+1.77%)
Jun 08, 2007 13.00 13.15 13.00 13.00 800 -0.20(-1.52%)
Jun 07, 2007 13.20 13.20 13.20 13.20 41,210 +0.00(+0.00%)
Jun 06, 2007 12.82 13.30 12.82 13.20 81,482 -0.06(-0.45%)
Jun 05, 2007 13.00 13.39 13.00 13.26 80,123 +0.26(+2.00%)
Jun 04, 2007 13.02 13.23 13.00 13.00 3,100 -0.25(-1.89%)
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.