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

New Gold (NY: NGD )

1.820 -0.040 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 30, 2009 3.580 3.650 3.530 3.580 1,987,070 +0.00(+0.00%)
Nov 27, 2009 3.440 3.700 3.440 3.580 1,618,810 -0.19(-5.04%)
Nov 25, 2009 3.800 3.810 3.710 3.770 1,672,622 +0.04(+1.07%)
Nov 24, 2009 3.610 3.730 3.590 3.730 2,388,948 +0.13(+3.61%)
Nov 23, 2009 3.790 3.840 3.570 3.600 4,149,315 -0.02(-0.55%)
Nov 20, 2009 3.430 3.650 3.310 3.620 6,054,258 -0.03(-0.82%)
Nov 19, 2009 4.310 4.310 3.420 3.650 13,505,357 -0.70(-16.09%)
Nov 18, 2009 4.410 4.430 4.230 4.350 2,288,418 +0.00(+0.00%)
Nov 17, 2009 4.260 4.350 4.120 4.350 1,791,388 +0.07(+1.64%)
Nov 16, 2009 4.210 4.320 4.130 4.280 3,085,691 +0.13(+3.13%)
Nov 13, 2009 3.870 4.150 3.840 4.150 2,938,666 +0.34(+8.92%)
Nov 12, 2009 4.060 4.110 3.810 3.810 5,118,831 -0.37(-8.85%)
Nov 11, 2009 4.280 4.320 4.100 4.180 2,656,885 -0.01(-0.24%)
Nov 10, 2009 4.200 4.250 4.060 4.190 1,493,577 +0.01(+0.24%)
Nov 09, 2009 4.250 4.270 4.160 4.180 2,224,487 +0.13(+3.21%)
Nov 06, 2009 4.000 4.130 3.950 4.050 1,843,996 +0.10(+2.53%)
Nov 05, 2009 3.970 4.060 3.900 3.950 1,538,907 -0.08(-1.99%)
Nov 04, 2009 4.120 4.250 3.970 4.030 2,941,824 -0.06(-1.47%)
Nov 03, 2009 3.630 4.130 3.620 4.090 3,258,936 +0.34(+9.07%)
Nov 02, 2009 3.720 3.810 3.550 3.750 2,183,101 +0.10(+2.74%)
Oct 30, 2009 3.820 3.820 3.420 3.650 2,682,234 -0.17(-4.45%)
Oct 29, 2009 3.580 3.820 3.580 3.820 1,727,962 +0.27(+7.61%)
Oct 28, 2009 3.870 3.910 3.500 3.550 3,044,666 -0.36(-9.21%)
Oct 27, 2009 3.890 3.970 3.800 3.910 1,436,832 +0.06(+1.56%)
Oct 26, 2009 4.010 4.200 3.820 3.850 2,538,395 -0.25(-6.10%)
Oct 23, 2009 4.130 4.140 4.050 4.100 941,920 -0.06(-1.44%)
Oct 22, 2009 4.180 4.230 4.030 4.160 1,043,571 -0.03(-0.72%)
Oct 21, 2009 4.100 4.360 3.920 4.190 2,435,055 +0.03(+0.72%)
Oct 20, 2009 4.110 4.190 4.070 4.160 1,911,703 -0.19(-4.37%)
Oct 19, 2009 4.400 4.440 4.280 4.350 1,186,718 -0.02(-0.46%)
Oct 16, 2009 4.265 4.400 4.260 4.370 1,582,664 +0.02(+0.46%)
Oct 15, 2009 4.330 4.500 4.320 4.350 1,844,600 -0.14(-3.12%)
Oct 14, 2009 4.420 4.590 4.400 4.490 1,717,719 +0.03(+0.67%)
Oct 13, 2009 4.480 4.570 4.230 4.460 2,314,519 +0.04(+0.90%)
Oct 12, 2009 4.470 4.540 4.270 4.420 1,897,012 +0.15(+3.51%)
Oct 09, 2009 4.370 4.370 4.160 4.270 1,679,047 -0.14(-3.17%)
Oct 08, 2009 4.330 4.500 4.240 4.410 3,476,963 +0.17(+4.01%)
Oct 07, 2009 4.250 4.250 4.030 4.240 2,698,895 +0.12(+2.91%)
Oct 06, 2009 3.990 4.340 3.980 4.120 4,040,301 +0.24(+6.19%)
Oct 05, 2009 3.700 3.890 3.630 3.880 2,434,328 +0.27(+7.48%)
Oct 02, 2009 3.380 3.640 3.310 3.610 2,342,090 +0.12(+3.44%)
Oct 01, 2009 3.910 3.910 3.450 3.490 1,794,174 -0.30(-7.92%)
Sep 30, 2009 3.720 3.820 3.600 3.790 2,744,545 +0.16(+4.41%)
Sep 29, 2009 3.380 3.650 3.360 3.630 2,250,441 +0.17(+4.97%)
Sep 28, 2009 3.310 3.470 3.260 3.458 1,322,945 +0.17(+5.11%)
Sep 25, 2009 3.280 3.340 3.200 3.290 3,224,196 +0.00(+0.00%)
Sep 24, 2009 3.560 3.560 3.220 3.290 2,783,324 -0.17(-4.91%)
Sep 23, 2009 3.600 3.620 3.420 3.460 2,342,700 -0.14(-3.89%)
Sep 22, 2009 3.700 3.710 3.540 3.600 2,462,564 +0.05(+1.41%)
Sep 21, 2009 3.530 3.610 3.460 3.550 2,335,712 -0.10(-2.74%)
Sep 18, 2009 3.920 3.930 3.590 3.650 4,554,080 -0.21(-5.44%)
Sep 17, 2009 4.050 4.150 3.770 3.860 2,576,532 -0.11(-2.77%)
Sep 16, 2009 4.010 4.110 3.960 3.970 2,579,241 +0.08(+2.05%)
Sep 15, 2009 3.710 3.930 3.650 3.890 2,027,263 +0.21(+5.71%)
Sep 14, 2009 3.730 3.730 3.560 3.680 1,303,650 -0.05(-1.34%)
Sep 11, 2009 3.810 3.860 3.650 3.730 2,620,494 +0.03(+0.81%)
Sep 10, 2009 3.600 3.710 3.530 3.700 1,961,454 +0.09(+2.49%)
Sep 09, 2009 3.740 3.740 3.510 3.610 1,788,730 -0.06(-1.63%)
Sep 08, 2009 4.050 4.050 3.640 3.670 3,480,409 -0.07(-1.87%)
Sep 04, 2009 3.690 3.780 3.550 3.740 1,740,947 +0.04(+1.08%)
Sep 03, 2009 3.670 3.810 3.570 3.700 4,235,560 +0.15(+4.23%)
Sep 02, 2009 3.300 3.600 3.260 3.550 4,991,146 +0.29(+8.90%)
Sep 01, 2009 3.400 3.400 3.200 3.260 1,234,501 -0.15(-4.40%)
Aug 31, 2009 3.380 3.420 3.280 3.410 677,134 -0.01(-0.29%)
Aug 28, 2009 3.500 3.520 3.400 3.420 771,734 -0.01(-0.29%)
Aug 27, 2009 3.400 3.440 3.260 3.430 1,462,460 +0.04(+1.18%)
Aug 26, 2009 3.480 3.520 3.270 3.390 1,168,825 -0.08(-2.31%)
Aug 25, 2009 3.470 3.510 3.420 3.470 673,899 -0.02(-0.57%)
Aug 24, 2009 3.530 3.530 3.450 3.490 1,193,859 +0.00(+0.00%)
Aug 21, 2009 3.530 3.620 3.440 3.490 2,392,832 -0.22(-5.93%)
Aug 20, 2009 3.380 3.760 3.380 3.710 1,870,637 +0.27(+7.85%)
Aug 19, 2009 3.230 3.470 3.180 3.440 1,527,935 +0.19(+5.85%)
Aug 18, 2009 3.190 3.290 3.180 3.250 609,037 +0.11(+3.47%)
Aug 17, 2009 3.070 3.229 3.050 3.141 1,418,732 -0.16(-4.82%)
Aug 14, 2009 3.270 3.300 3.160 3.300 804,302 +0.03(+0.92%)
Aug 13, 2009 3.270 3.290 3.170 3.270 977,533 +0.08(+2.51%)
Aug 12, 2009 3.070 3.190 3.060 3.190 973,211 +0.08(+2.57%)
Aug 11, 2009 3.330 3.340 3.040 3.110 1,919,243 -0.25(-7.44%)
Aug 10, 2009 3.300 3.390 3.180 3.360 1,769,169 +0.01(+0.30%)
Aug 07, 2009 3.370 3.440 3.180 3.350 1,901,809 +0.04(+1.24%)
Aug 06, 2009 3.170 3.380 3.090 3.309 2,206,572 +0.24(+7.79%)
Aug 05, 2009 3.030 3.090 2.920 3.070 958,818 +0.12(+4.07%)
Aug 04, 2009 3.080 3.100 2.950 2.950 1,600,172 -0.08(-2.64%)
Aug 03, 2009 3.070 3.110 3.000 3.030 1,416,591 +0.07(+2.36%)
Jul 31, 2009 2.850 2.980 2.820 2.960 1,494,744 +0.11(+3.86%)
Jul 30, 2009 2.690 2.870 2.690 2.850 1,025,100 +0.16(+5.95%)
Jul 29, 2009 2.780 2.860 2.680 2.690 803,637 -0.16(-5.61%)
Jul 28, 2009 2.940 2.940 2.770 2.850 1,263,619 -0.05(-1.72%)
Jul 27, 2009 2.900 2.930 2.850 2.900 960,919 +0.05(+1.75%)
Jul 24, 2009 2.820 2.920 2.810 2.850 1,760 -0.01(-0.35%)
Jul 23, 2009 2.860 2.940 2.830 2.860 1,329,686 +0.01(+0.35%)
Jul 22, 2009 2.800 2.900 2.720 2.850 1,013,135 +0.04(+1.42%)
Jul 21, 2009 2.870 3.000 2.740 2.810 1,107,147 -0.07(-2.43%)
Jul 20, 2009 2.870 2.900 2.770 2.880 1,363,997 +0.14(+5.11%)
Jul 17, 2009 2.780 2.820 2.670 2.740 612,058 -0.02(-0.63%)
Jul 16, 2009 2.740 2.770 2.620 2.757 596,747 +0.02(+0.64%)
Jul 15, 2009 2.760 2.850 2.740 2.740 941,910 +0.09(+3.40%)
Jul 14, 2009 2.590 2.670 2.582 2.650 754,761 +0.09(+3.52%)
Jul 13, 2009 2.450 2.610 2.440 2.560 1,751,311 +0.19(+8.02%)
Jul 10, 2009 2.450 2.510 2.350 2.370 1,728,752 -0.10(-4.05%)
Jul 09, 2009 2.450 2.570 2.450 2.470 985,095 +0.06(+2.49%)
Jul 08, 2009 2.630 2.630 2.300 2.410 2,385,867 -0.18(-6.95%)
Jul 07, 2009 2.730 2.810 2.580 2.590 1,280,321 -0.11(-4.07%)
Jul 06, 2009 2.740 2.860 2.610 2.700 1,445,640 -0.05(-1.82%)
Jul 02, 2009 2.750 2.810 2.640 2.750 855,837 -0.05(-1.79%)
Jul 01, 2009 2.760 2.900 2.720 2.800 1,074,206 +0.13(+4.87%)
Jun 30, 2009 2.750 2.810 2.630 2.670 1,188,011 -0.12(-4.30%)
Jun 29, 2009 3.000 3.010 2.770 2.790 1,441,161 -0.18(-6.06%)
Jun 26, 2009 2.970 3.040 2.860 2.970 1,194,542 +0.06(+2.06%)
Jun 25, 2009 2.810 2.920 2.800 2.910 2,024,345 +0.12(+4.30%)
Jun 24, 2009 2.790 2.800 2.690 2.790 2,525,337 +0.16(+6.08%)
Jun 23, 2009 2.560 2.650 2.420 2.630 1,852,057 +0.08(+3.14%)
Jun 22, 2009 2.640 2.700 2.510 2.550 2,834,934 -0.27(-9.57%)
Jun 19, 2009 2.740 2.920 2.710 2.820 4,408,948 +0.11(+4.06%)
Jun 18, 2009 2.810 2.920 2.670 2.710 2,726,346 -0.13(-4.58%)
Jun 17, 2009 2.780 2.840 2.550 2.840 2,630,625 +0.13(+4.80%)
Jun 16, 2009 2.570 2.750 2.550 2.710 2,575,963 +0.20(+7.97%)
Jun 15, 2009 2.660 2.710 2.480 2.510 2,621,845 -0.27(-9.71%)
Jun 12, 2009 2.690 2.780 2.520 2.780 1,792,524 +0.01(+0.36%)
Jun 11, 2009 2.700 2.850 2.690 2.770 858,323 +0.04(+1.47%)
Jun 10, 2009 2.850 2.876 2.650 2.730 1,153,197 -0.07(-2.50%)
Jun 09, 2009 2.880 2.880 2.710 2.800 1,398,767 +0.17(+6.46%)
Jun 08, 2009 2.620 2.700 2.530 2.630 1,842,731 -0.04(-1.50%)
Jun 05, 2009 2.690 2.810 2.620 2.670 1,552,143 -0.07(-2.55%)
Jun 04, 2009 2.835 2.870 2.720 2.740 1,847,170 +0.00(+0.00%)
Jun 03, 2009 3.010 3.010 2.630 2.740 2,227,350 -0.30(-9.87%)
Jun 02, 2009 3.030 3.140 2.960 3.040 1,741,828 +0.05(+1.67%)
Jun 01, 2009 3.240 3.240 2.880 2.990 3,390,324 -0.11(-3.55%)
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%)
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.