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 )

45.00 -0.58 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2010 8.000 8.090 8.000 8.090 4,200 +0.00(+0.00%)
May 28, 2010 8.090 8.090 8.090 8.090 400 +0.00(+0.00%)
May 27, 2010 7.860 8.090 7.850 8.090 1,100 +0.09(+1.12%)
May 26, 2010 7.990 8.000 7.990 8.000 6,784 +0.20(+2.56%)
May 25, 2010 7.850 7.850 7.440 7.800 6,112 -0.20(-2.50%)
May 21, 2010 7.890 8.000 7.890 8.000 3,400 +0.09(+1.14%)
May 20, 2010 7.980 7.980 7.870 7.910 16,950 -0.09(-1.12%)
May 19, 2010 7.990 8.000 7.990 8.000 500 -0.10(-1.23%)
May 18, 2010 7.990 8.100 7.980 8.100 800 -0.11(-1.34%)
May 17, 2010 8.200 8.210 8.200 8.210 400 +0.11(+1.36%)
May 14, 2010 8.210 8.210 8.000 8.100 25,550 +0.10(+1.25%)
May 13, 2010 8.330 8.330 8.000 8.000 7,025 -0.10(-1.23%)
May 12, 2010 8.330 8.330 8.090 8.100 4,600 +0.20(+2.53%)
May 11, 2010 7.810 8.010 7.880 7.900 5,720 -0.18(-2.23%)
May 10, 2010 8.000 8.380 8.080 8.080 19,200 +0.11(+1.38%)
May 07, 2010 8.000 7.970 7.900 7.970 300,285 +0.22(+2.84%)
May 06, 2010 8.210 8.280 7.500 7.750 574,617 -0.55(-6.63%)
May 05, 2010 8.110 8.300 8.100 8.300 16,201 -0.01(-0.12%)
May 04, 2010 8.230 8.410 8.230 8.310 9,300 -0.17(-2.00%)
May 03, 2010 8.200 8.480 8.200 8.480 3,000 +0.31(+3.79%)
Apr 30, 2010 8.160 8.220 8.160 8.170 6,400 -0.31(-3.66%)
Apr 29, 2010 8.400 8.480 8.320 8.480 13,025 +0.11(+1.31%)
Apr 28, 2010 8.290 8.390 8.230 8.370 3,500 +0.02(+0.24%)
Apr 27, 2010 8.380 8.400 8.250 8.350 11,100 -0.05(-0.60%)
Apr 26, 2010 8.330 8.400 8.290 8.400 9,200 +0.07(+0.84%)
Apr 23, 2010 8.330 8.330 8.250 8.330 1,900 +0.00(+0.00%)
Apr 22, 2010 8.200 8.330 8.100 8.330 7,700 +0.13(+1.59%)
Apr 21, 2010 8.230 8.330 8.200 8.200 11,233 -0.01(-0.12%)
Apr 20, 2010 8.210 8.330 8.200 8.210 14,472 +0.01(+0.12%)
Apr 19, 2010 8.200 8.200 8.200 8.200 450 -0.01(-0.12%)
Apr 16, 2010 8.300 8.300 8.210 8.210 5,400 +0.00(+0.00%)
Apr 15, 2010 8.070 8.300 8.070 8.210 32,190 +0.14(+1.73%)
Apr 14, 2010 8.200 8.290 8.070 8.070 35,528 -0.13(-1.59%)
Apr 13, 2010 8.260 8.260 8.100 8.200 7,775 -0.13(-1.56%)
Apr 12, 2010 8.160 8.330 8.150 8.330 8,775 -0.09(-1.07%)
Apr 09, 2010 8.410 8.420 8.200 8.420 2,400 +0.07(+0.84%)
Apr 08, 2010 8.370 8.370 8.330 8.350 5,300 -0.10(-1.18%)
Apr 07, 2010 8.300 8.460 8.250 8.450 7,600 +0.10(+1.20%)
Apr 06, 2010 8.300 8.350 8.200 8.350 13,445 +0.05(+0.60%)
Apr 05, 2010 8.080 8.310 8.080 8.300 21,300 +0.30(+3.75%)
Apr 01, 2010 8.000 8.000 8.000 0 +0.10(+1.27%)
Mar 31, 2010 8.050 8.050 7.900 7.900 3,100 -0.19(-2.35%)
Mar 30, 2010 8.100 8.100 7.810 8.090 6,614 +0.27(+3.45%)
Mar 29, 2010 7.900 7.900 7.820 7.820 7,900 -0.08(-1.01%)
Mar 26, 2010 7.760 8.000 7.750 7.900 4,207 -0.15(-1.86%)
Mar 25, 2010 8.000 8.090 8.000 8.050 5,375 -0.03(-0.37%)
Mar 24, 2010 8.100 8.100 8.080 8.080 2,088 +0.00(+0.00%)
Mar 23, 2010 7.910 8.200 7.750 8.080 30,061 -0.01(-0.12%)
Mar 22, 2010 8.050 8.090 8.000 8.090 8,606 -0.01(-0.12%)
Mar 19, 2010 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 18, 2010 8.100 8.100 8.100 8.100 4,150 +0.00(+0.00%)
Mar 17, 2010 8.100 8.100 8.100 8.100 1,600 +0.04(+0.50%)
Mar 16, 2010 8.190 8.230 8.000 8.060 13,615 -0.04(-0.49%)
Mar 15, 2010 8.000 8.100 8.100 8.100 5,900 +0.00(+0.00%)
Mar 12, 2010 8.100 8.100 8.100 8.100 5,700 +0.00(+0.00%)
Mar 11, 2010 7.990 8.100 7.990 8.100 9,500 +0.28(+3.58%)
Mar 10, 2010 7.820 7.820 7.820 7.820 400 -0.13(-1.64%)
Mar 09, 2010 8.000 8.100 7.950 7.950 6,600 -0.05(-0.62%)
Mar 08, 2010 8.000 8.010 7.980 8.000 11,160 -0.25(-3.03%)
Mar 05, 2010 8.200 8.250 8.190 8.250 10,051 +0.05(+0.61%)
Mar 04, 2010 8.200 8.200 8.100 8.200 7,400 +0.00(+0.00%)
Mar 03, 2010 8.190 8.200 8.000 8.200 12,897 +0.15(+1.86%)
Mar 02, 2010 7.860 8.050 7.860 8.050 20,298 +0.19(+2.42%)
Mar 01, 2010 7.990 7.990 7.850 7.860 7,965 +0.06(+0.77%)
Feb 26, 2010 7.680 7.840 7.680 7.800 14,700 +0.15(+1.96%)
Feb 25, 2010 7.500 7.690 7.460 7.650 57,100 +0.15(+2.00%)
Feb 24, 2010 7.600 7.600 7.500 7.500 42,000 -0.18(-2.34%)
Feb 23, 2010 7.590 7.690 7.410 7.680 7,330 +0.27(+3.64%)
Feb 22, 2010 7.500 7.680 7.410 7.410 4,990 -0.01(-0.13%)
Feb 19, 2010 7.400 7.420 7.390 7.420 8,300 +0.07(+0.95%)
Feb 18, 2010 7.570 7.570 7.350 7.350 7,020 -0.21(-2.78%)
Feb 17, 2010 7.330 7.670 7.330 7.560 14,177 +0.06(+0.80%)
Feb 16, 2010 7.490 7.500 7.490 7.500 2,000 +0.05(+0.67%)
Feb 12, 2010 7.450 7.450 7.450 0 -0.47(-5.93%)
Feb 11, 2010 7.210 7.920 7.170 7.920 7,600 +0.37(+4.90%)
Feb 10, 2010 7.410 7.550 7.410 7.550 1,763 +0.15(+2.03%)
Feb 09, 2010 7.310 7.400 7.310 7.400 1,300 -0.03(-0.40%)
Feb 08, 2010 7.430 7.430 7.430 0 +0.00(+0.00%)
Feb 05, 2010 7.450 7.450 7.240 7.430 120,700 +0.04(+0.54%)
Feb 04, 2010 7.430 7.490 7.390 7.390 3,817 -0.16(-2.12%)
Feb 03, 2010 7.460 7.680 7.460 7.550 3,269 +0.10(+1.34%)
Feb 02, 2010 7.500 7.500 7.450 7.450 402,000 -0.06(-0.80%)
Feb 01, 2010 7.520 7.520 7.510 7.510 700 -0.20(-2.59%)
Jan 29, 2010 7.590 7.710 7.590 7.710 1,500 +0.12(+1.58%)
Jan 28, 2010 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 27, 2010 7.590 7.590 7.590 7.590 100 -0.01(-0.13%)
Jan 26, 2010 7.590 7.600 7.500 7.600 460,900 +0.10(+1.33%)
Jan 25, 2010 7.490 7.500 7.490 7.500 8,500 +0.00(+0.00%)
Jan 22, 2010 7.500 7.500 7.500 7.500 13,050 +0.00(+0.00%)
Jan 21, 2010 7.600 7.600 7.500 7.500 15,127 -0.10(-1.32%)
Jan 20, 2010 7.600 7.600 7.600 7.600 1,925 +0.00(+0.00%)
Jan 19, 2010 7.600 7.600 7.520 7.600 205,149 +0.09(+1.20%)
Jan 18, 2010 7.510 7.510 7.510 7.510 2,100 +0.00(+0.00%)
Jan 15, 2010 7.510 7.510 7.510 0 +0.00(+0.00%)
Jan 14, 2010 7.510 7.520 7.510 7.510 1,500 -0.09(-1.18%)
Jan 13, 2010 7.490 7.600 7.490 7.600 5,855 +0.11(+1.47%)
Jan 12, 2010 7.490 7.490 7.490 7.490 56,000 +0.02(+0.27%)
Jan 11, 2010 7.500 7.500 7.470 7.470 2,000 -0.04(-0.53%)
Jan 08, 2010 7.640 7.650 7.450 7.510 31,550 -0.08(-1.05%)
Jan 07, 2010 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 06, 2010 7.790 7.790 7.420 7.590 31,390 -0.11(-1.43%)
Jan 05, 2010 7.810 7.810 7.640 7.700 12,300 -0.26(-3.27%)
Jan 04, 2010 7.960 7.960 7.960 7.960 100 -0.01(-0.13%)
Dec 31, 2009 7.970 7.970 7.970 0 +0.00(+0.00%)
Dec 30, 2009 7.740 7.990 7.630 7.970 7,000 +0.12(+1.53%)
Dec 29, 2009 7.640 7.900 7.640 7.850 11,700 +0.22(+2.88%)
Dec 24, 2009 7.630 7.630 7.630 7.630 1,700 +0.00(+0.00%)
Dec 23, 2009 7.750 7.750 7.630 7.630 3,500 -0.11(-1.42%)
Dec 22, 2009 7.570 7.740 7.540 7.740 13,300 +0.04(+0.52%)
Dec 21, 2009 7.450 7.820 7.450 7.700 62,600 +0.27(+3.63%)
Dec 18, 2009 7.570 7.650 7.420 7.430 5,900 -0.18(-2.37%)
Dec 17, 2009 7.630 7.630 7.550 7.610 12,900 -0.03(-0.39%)
Dec 16, 2009 7.560 7.950 7.550 7.640 86,625 -0.01(-0.13%)
Dec 15, 2009 7.930 7.930 7.500 7.650 215,566 -0.10(-1.29%)
Dec 14, 2009 7.810 7.810 7.530 7.750 8,620 -0.07(-0.90%)
Dec 11, 2009 7.850 7.850 7.820 7.820 8,000 -0.24(-2.98%)
Dec 10, 2009 8.060 8.070 7.750 8.060 4,900 +0.26(+3.33%)
Dec 09, 2009 8.010 8.010 7.800 7.800 5,000 -0.30(-3.70%)
Dec 08, 2009 8.160 8.160 7.910 8.100 4,200 +0.15(+1.89%)
Dec 07, 2009 8.180 8.180 7.950 7.950 75,990 -0.21(-2.57%)
Dec 04, 2009 8.190 8.190 7.950 8.160 46,635 -0.02(-0.24%)
Dec 03, 2009 8.120 8.190 8.120 8.180 4,100 +0.17(+2.12%)
Dec 02, 2009 8.020 8.020 8.000 8.010 170,000 -0.18(-2.20%)
Dec 01, 2009 8.000 8.230 8.000 8.190 104,500 +0.19(+2.37%)
Nov 30, 2009 7.920 8.250 7.910 8.000 2,759 -0.25(-3.03%)
Nov 27, 2009 7.900 8.250 7.900 8.250 11,647 +0.35(+4.43%)
Nov 26, 2009 7.810 7.900 7.800 7.900 1,100 +0.10(+1.28%)
Nov 25, 2009 7.730 7.860 7.730 7.800 14,900 +0.10(+1.30%)
Nov 24, 2009 7.600 7.740 7.600 7.700 27,400 +0.10(+1.32%)
Nov 23, 2009 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 20, 2009 7.590 7.610 7.590 7.600 1,200 +0.05(+0.66%)
Nov 19, 2009 7.230 7.550 7.230 7.550 4,200 -0.15(-1.95%)
Nov 18, 2009 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Nov 17, 2009 7.600 7.700 7.500 7.700 6,965 +0.10(+1.32%)
Nov 16, 2009 7.320 7.600 7.300 7.600 20,800 +0.19(+2.56%)
Nov 13, 2009 7.550 7.550 7.400 7.410 4,225 -0.14(-1.85%)
Nov 12, 2009 7.410 7.550 7.410 7.550 6,104 +0.00(+0.00%)
Nov 11, 2009 7.550 7.550 7.400 7.550 5,290 +0.15(+2.03%)
Nov 10, 2009 7.390 7.400 7.390 7.400 3,100 +0.10(+1.37%)
Nov 09, 2009 7.300 7.300 7.300 7.300 2,800 +0.00(+0.00%)
Nov 06, 2009 7.290 7.300 7.250 7.300 6,140 +0.10(+1.39%)
Nov 05, 2009 7.200 7.220 7.200 7.200 13,500 +0.01(+0.14%)
Nov 04, 2009 7.200 7.200 7.190 7.190 112,000 -0.01(-0.14%)
Nov 03, 2009 7.200 7.210 7.200 7.200 4,300 +0.00(+0.00%)
Nov 02, 2009 7.200 7.250 7.200 7.200 139,428 +0.00(+0.00%)
Oct 30, 2009 7.200 7.210 7.200 7.200 14,100 -0.01(-0.14%)
Oct 29, 2009 7.210 7.210 7.200 7.210 22,540 +0.01(+0.14%)
Oct 28, 2009 7.200 7.200 7.200 7.200 33,900 +0.00(+0.00%)
Oct 27, 2009 7.200 7.250 7.180 7.200 306,050 +0.02(+0.28%)
Oct 26, 2009 7.210 7.250 7.180 7.180 109,800 -0.02(-0.28%)
Oct 23, 2009 7.190 7.200 7.190 7.200 3,380 +0.04(+0.56%)
Oct 22, 2009 7.160 7.160 7.150 7.160 2,800 -0.04(-0.56%)
Oct 21, 2009 7.100 7.200 7.000 7.200 228,175 +0.06(+0.84%)
Oct 20, 2009 7.150 7.140 7.140 7.140 17,585 +0.00(+0.00%)
Oct 19, 2009 6.990 7.140 6.990 7.140 62,800 +0.23(+3.33%)
Oct 16, 2009 6.800 7.000 6.800 6.910 122,249 +0.06(+0.88%)
Oct 15, 2009 6.860 6.860 6.850 6.850 9,900 -0.01(-0.15%)
Oct 14, 2009 7.100 7.100 6.860 6.860 152,400 -0.19(-2.70%)
Oct 13, 2009 7.010 7.090 7.010 7.050 3,880 -0.13(-1.81%)
Oct 09, 2009 6.760 7.190 6.760 7.180 49,073 +0.18(+2.57%)
Oct 08, 2009 7.000 7.000 7.000 7.000 4,100 +0.00(+0.00%)
Oct 07, 2009 7.000 7.000 7.000 7.000 1,200 -0.15(-2.10%)
Oct 06, 2009 7.150 7.150 7.150 7.150 2,800 +0.00(+0.00%)
Oct 05, 2009 7.150 7.150 7.150 7.150 1,050 -0.05(-0.69%)
Oct 02, 2009 7.200 7.210 7.200 7.200 26,900 +0.00(+0.00%)
Oct 01, 2009 7.110 7.210 7.100 7.200 5,500 -0.40(-5.26%)
Sep 30, 2009 7.580 7.750 7.390 7.600 17,824 -0.15(-1.94%)
Sep 29, 2009 7.250 7.750 7.200 7.750 19,652 +0.50(+6.90%)
Sep 28, 2009 6.910 7.250 6.910 7.250 14,192 +0.75(+11.54%)
Sep 25, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 24, 2009 7.000 7.000 6.500 6.500 20,350 -0.50(-7.14%)
Sep 23, 2009 6.930 7.050 6.900 7.000 92,700 +0.07(+1.01%)
Sep 22, 2009 6.800 6.930 6.800 6.930 44,831 +0.13(+1.91%)
Sep 21, 2009 6.700 6.800 6.700 6.800 3,145 +0.00(+0.00%)
Sep 18, 2009 6.750 6.800 6.750 6.800 73,000 +0.00(+0.00%)
Sep 17, 2009 6.680 6.800 6.680 6.800 114,415 +0.20(+3.03%)
Sep 16, 2009 6.490 6.610 6.490 6.600 20,600 +0.20(+3.12%)
Sep 15, 2009 6.300 6.490 6.250 6.400 21,570 +0.05(+0.79%)
Sep 14, 2009 6.330 6.350 6.330 6.350 5,900 -0.06(-0.94%)
Sep 11, 2009 6.510 6.510 6.410 6.410 7,133 -0.29(-4.33%)
Sep 10, 2009 6.580 6.700 6.580 6.700 3,000 +0.10(+1.52%)
Sep 09, 2009 6.600 6.600 6.500 6.600 1,500 -0.09(-1.35%)
Sep 08, 2009 6.670 6.690 6.670 6.690 2,500 +0.20(+3.08%)
Sep 04, 2009 6.300 6.490 6.280 6.490 26,083 +0.17(+2.69%)
Sep 03, 2009 6.380 6.380 6.290 6.320 4,150 -0.09(-1.40%)
Sep 02, 2009 6.540 6.540 6.410 6.410 1,400 -0.15(-2.29%)
Sep 01, 2009 6.560 6.560 6.560 6.560 200 -0.04(-0.61%)
Aug 31, 2009 6.650 6.650 6.480 6.600 29,220 -0.11(-1.64%)
Aug 28, 2009 6.600 6.840 6.600 6.710 12,111 -0.04(-0.59%)
Aug 27, 2009 6.500 6.750 6.460 6.750 249,334 +0.20(+3.05%)
Aug 26, 2009 6.510 6.550 6.500 6.550 5,276 +0.10(+1.55%)
Aug 25, 2009 6.160 6.550 6.160 6.450 322,840 +0.29(+4.71%)
Aug 24, 2009 6.280 6.280 6.020 6.160 126,200 -0.18(-2.84%)
Aug 21, 2009 6.440 6.450 6.340 6.340 720 +0.09(+1.44%)
Aug 20, 2009 6.260 6.260 6.250 6.250 5,000 -0.11(-1.73%)
Aug 19, 2009 6.400 6.400 6.360 6.360 15,920 +0.02(+0.32%)
Aug 18, 2009 6.160 6.390 6.150 6.340 4,030 -0.08(-1.25%)
Aug 17, 2009 6.390 6.440 6.200 6.420 3,621 -0.03(-0.47%)
Aug 14, 2009 6.450 6.450 6.250 6.450 28,640 +0.01(+0.16%)
Aug 13, 2009 6.440 6.440 6.440 6.440 25,655 +0.00(+0.00%)
Aug 12, 2009 6.060 6.440 6.060 6.440 25,655 +0.14(+2.22%)
Aug 11, 2009 6.300 6.300 6.300 6.300 2,300 -0.01(-0.16%)
Aug 10, 2009 6.300 6.310 6.300 6.310 2,034 -0.04(-0.63%)
Aug 07, 2009 6.450 6.450 6.100 6.350 6,100 -0.05(-0.78%)
Aug 06, 2009 6.260 6.440 6.200 6.400 36,710 +0.10(+1.59%)
Aug 05, 2009 6.200 6.300 6.190 6.300 13,000 -0.03(-0.47%)
Aug 04, 2009 6.250 6.330 6.250 6.330 7,300 -0.02(-0.31%)
Jul 31, 2009 6.260 6.350 6.060 6.350 8,500 +0.11(+1.76%)
Jul 30, 2009 6.240 6.240 6.240 6.240 300 +0.24(+4.00%)
Jul 29, 2009 6.280 6.280 6.000 6.000 3,600 -0.01(-0.17%)
Jul 28, 2009 6.150 6.250 6.010 6.010 95,400 -0.14(-2.28%)
Jul 27, 2009 5.890 6.150 5.910 6.150 54,600 +0.20(+3.36%)
Jul 24, 2009 5.840 5.950 5.840 5.950 50,200 +0.15(+2.59%)
Jul 23, 2009 5.790 5.800 5.790 5.800 3,100 +0.04(+0.69%)
Jul 22, 2009 5.830 5.830 5.750 5.760 17,000 +0.01(+0.17%)
Jul 21, 2009 5.500 5.750 5.500 5.750 115,900 +0.25(+4.55%)
Jul 20, 2009 5.430 5.500 5.430 5.500 15,200 +0.08(+1.48%)
Jul 17, 2009 5.280 5.420 5.280 5.420 13,300 +0.13(+2.46%)
Jul 16, 2009 5.290 5.300 5.290 5.290 2,400 -0.09(-1.67%)
Jul 15, 2009 5.070 5.380 5.020 5.380 9,260 +0.01(+0.19%)
Jul 14, 2009 5.050 5.370 5.050 5.370 25,300 +0.37(+7.40%)
Jul 13, 2009 5.150 5.060 5.000 5.000 15,470 -0.15(-2.91%)
Jul 10, 2009 5.150 5.150 5.150 5.150 3,000 +0.00(+0.00%)
Jul 09, 2009 5.130 5.150 5.130 5.150 14,700 +0.05(+0.98%)
Jul 08, 2009 5.100 5.100 5.100 5.100 5,900 +0.00(+0.00%)
Jul 07, 2009 5.240 5.240 5.100 5.100 6,235 -0.14(-2.67%)
Jul 06, 2009 5.270 5.300 5.140 5.240 5,100 +0.11(+2.14%)
Jul 03, 2009 5.440 5.480 5.130 5.130 5,000 -0.27(-5.00%)
Jul 02, 2009 5.120 5.450 5.120 5.400 4,500 -0.05(-0.92%)
Jun 30, 2009 5.430 5.450 5.250 5.450 2,900 +0.02(+0.37%)
Jun 29, 2009 5.290 5.440 5.290 5.430 3,600 +0.14(+2.65%)
Jun 26, 2009 5.190 5.290 5.150 5.290 4,965 +0.29(+5.80%)
Jun 25, 2009 4.850 5.060 5.000 5.000 22,400 +0.16(+3.31%)
Jun 24, 2009 5.000 5.070 4.840 4.840 73,150 -0.22(-4.35%)
Jun 23, 2009 5.000 5.090 5.000 5.060 13,100 +0.06(+1.20%)
Jun 22, 2009 5.000 5.200 4.930 5.000 30,400 +0.00(+0.00%)
Jun 19, 2009 5.300 5.390 5.000 5.000 69,933 -0.09(-1.77%)
Jun 18, 2009 5.030 5.210 5.030 5.090 1,256 -0.20(-3.78%)
Jun 17, 2009 5.260 5.300 5.260 5.290 75,100 -0.10(-1.86%)
Jun 16, 2009 5.260 5.410 5.260 5.390 4,200 +0.13(+2.47%)
Jun 15, 2009 5.260 5.260 5.250 5.260 10,289 -0.04(-0.75%)
Jun 12, 2009 5.490 5.490 5.300 5.300 7,762 -0.19(-3.46%)
Jun 11, 2009 5.400 5.490 5.400 5.490 5,000 +0.09(+1.67%)
Jun 10, 2009 5.390 5.400 5.300 5.400 30,845 +0.10(+1.89%)
Jun 09, 2009 5.300 5.300 5.300 5.300 3,200 +0.00(+0.00%)
Jun 08, 2009 5.490 5.490 5.250 5.300 13,225 +0.00(+0.00%)
Jun 05, 2009 5.300 5.300 5.300 5.300 12,754 -0.01(-0.19%)
Jun 04, 2009 5.270 5.320 5.250 5.310 18,400 +0.00(+0.00%)
Jun 03, 2009 5.550 5.620 5.300 5.310 94,697 -0.24(-4.32%)
Jun 02, 2009 5.480 5.550 5.480 5.550 32,500 +0.25(+4.72%)
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.