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 )

45.41 -0.59 (-1.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 4.740 4.750 4.550 4.560 58,143 +0.06(+1.33%)
Nov 27, 2008 4.500 4.740 4.490 4.500 12,630 +0.20(+4.65%)
Nov 26, 2008 4.410 4.410 4.220 4.300 19,600 -0.20(-4.44%)
Nov 25, 2008 4.300 4.680 4.210 4.500 516,200 +0.20(+4.65%)
Nov 24, 2008 5.340 5.340 4.140 4.300 37,942 -0.20(-4.44%)
Nov 21, 2008 5.740 5.740 4.280 4.500 7,200 -0.49(-9.82%)
Nov 20, 2008 5.660 5.990 4.970 4.990 209,400 -0.76(-13.22%)
Nov 19, 2008 6.000 6.000 5.750 5.750 3,603 -0.25(-4.17%)
Nov 18, 2008 6.210 6.210 5.810 6.000 4,000 +0.01(+0.17%)
Nov 17, 2008 6.300 6.300 5.770 5.990 20,200 -0.21(-3.39%)
Nov 14, 2008 6.390 6.390 5.880 6.200 18,906 -0.04(-0.64%)
Nov 13, 2008 6.250 6.400 6.010 6.240 35,002 -0.16(-2.50%)
Nov 12, 2008 6.490 6.490 6.100 6.400 6,100 +0.20(+3.23%)
Nov 11, 2008 6.100 6.480 6.050 6.200 21,800 -0.25(-3.88%)
Nov 10, 2008 6.210 6.500 6.110 6.450 18,500 -0.04(-0.62%)
Nov 07, 2008 6.440 6.720 6.440 6.490 53,900 -0.01(-0.15%)
Nov 06, 2008 6.500 6.510 6.500 6.500 31,000 -0.23(-3.42%)
Nov 05, 2008 6.740 6.740 6.730 6.730 100,200 +0.28(+4.34%)
Nov 04, 2008 6.310 6.750 5.800 6.450 62,437 +0.09(+1.42%)
Nov 03, 2008 6.360 6.360 6.360 6.360 100 -0.01(-0.16%)
Oct 31, 2008 6.250 6.370 5.760 6.370 112,800 +0.12(+1.92%)
Oct 30, 2008 5.870 6.410 5.870 6.250 14,992 -0.17(-2.65%)
Oct 29, 2008 5.760 6.420 5.760 6.420 106,369 +0.07(+1.10%)
Oct 28, 2008 5.990 6.440 5.700 6.350 24,316 +0.23(+3.76%)
Oct 27, 2008 6.200 6.440 6.000 6.120 28,396 -0.32(-4.97%)
Oct 24, 2008 6.500 6.500 6.070 6.440 9,050 +0.02(+0.31%)
Oct 23, 2008 6.450 6.450 6.240 6.420 15,362 -0.07(-1.08%)
Oct 22, 2008 6.670 6.690 6.250 6.490 140,575 -0.18(-2.70%)
Oct 21, 2008 6.740 6.750 6.670 6.670 25,085 -0.07(-1.04%)
Oct 20, 2008 6.630 6.780 6.510 6.740 50,076 +0.44(+6.98%)
Oct 17, 2008 6.250 6.350 6.250 6.300 80,100 +0.05(+0.80%)
Oct 16, 2008 6.260 6.260 6.250 6.250 9,500 -0.24(-3.70%)
Oct 15, 2008 6.330 6.610 6.330 6.490 1,800 -0.65(-9.10%)
Oct 14, 2008 6.990 7.140 5.750 7.140 2,490 +1.39(+24.17%)
Oct 10, 2008 6.000 6.450 5.700 5.750 26,190 -0.25(-4.17%)
Oct 09, 2008 6.540 6.540 6.000 6.000 14,600 -0.19(-3.07%)
Oct 08, 2008 6.250 6.250 5.740 6.190 57,021 -0.78(-11.19%)
Oct 07, 2008 6.500 7.190 6.500 6.970 13,290 +0.46(+7.07%)
Oct 06, 2008 7.010 7.010 6.500 6.510 11,900 -0.97(-12.97%)
Oct 03, 2008 7.450 7.480 7.080 7.480 10,029 +0.05(+0.67%)
Oct 02, 2008 7.450 7.490 7.430 7.430 503 +0.33(+4.65%)
Oct 01, 2008 7.200 7.850 7.020 7.100 21,650 +0.08(+1.14%)
Sep 30, 2008 7.020 7.740 7.020 7.020 27,892 -0.48(-6.40%)
Sep 29, 2008 7.700 7.950 7.490 7.500 3,120 -0.46(-5.78%)
Sep 26, 2008 7.800 7.960 7.800 7.960 900 +0.34(+4.46%)
Sep 25, 2008 7.850 7.990 7.600 7.620 400 +0.02(+0.26%)
Sep 24, 2008 8.100 8.150 7.600 7.600 3,998 -0.50(-6.17%)
Sep 23, 2008 7.750 8.170 7.750 8.100 1,200 +0.04(+0.50%)
Sep 22, 2008 8.060 8.060 7.760 8.060 6,746 +0.05(+0.62%)
Sep 19, 2008 7.750 8.250 7.750 8.010 44,130 +0.51(+6.80%)
Sep 18, 2008 7.740 7.740 7.500 7.500 3,300 -0.01(-0.13%)
Sep 17, 2008 8.090 8.090 7.500 7.510 3,060 -0.14(-1.83%)
Sep 16, 2008 7.750 8.090 7.500 7.650 13,890 -0.10(-1.29%)
Sep 15, 2008 7.750 7.750 7.750 7.750 4,431 -0.16(-2.02%)
Sep 12, 2008 7.900 7.910 7.890 7.910 5,830 -0.01(-0.13%)
Sep 11, 2008 7.750 8.000 7.750 7.920 473,950 +0.12(+1.54%)
Sep 10, 2008 7.810 8.240 7.760 7.800 34,340 -0.44(-5.34%)
Sep 09, 2008 7.750 8.240 7.700 8.240 39,545 +0.35(+4.44%)
Sep 08, 2008 7.810 7.980 7.700 7.890 7,466 +0.08(+1.02%)
Sep 05, 2008 7.990 7.990 7.810 7.810 1,800 -0.18(-2.25%)
Sep 04, 2008 7.730 7.990 7.730 7.990 1,500 +0.29(+3.77%)
Sep 03, 2008 7.700 8.000 7.700 7.700 2,900 +0.00(+0.00%)
Sep 02, 2008 7.500 7.730 7.500 7.700 1,100 +0.02(+0.26%)
Aug 29, 2008 7.750 7.750 7.560 7.680 1,220 -0.07(-0.90%)
Aug 28, 2008 7.690 7.760 7.690 7.750 182,800 +0.05(+0.65%)
Aug 27, 2008 7.600 7.990 7.600 7.700 175,300 +0.10(+1.32%)
Aug 26, 2008 7.620 8.230 7.600 7.600 627,968 -0.39(-4.88%)
Aug 25, 2008 7.750 7.990 7.750 7.990 800 +0.22(+2.83%)
Aug 22, 2008 7.750 7.780 7.750 7.770 3,380 -0.03(-0.38%)
Aug 21, 2008 7.750 7.980 7.750 7.800 529,690 -0.20(-2.50%)
Aug 20, 2008 8.030 8.030 7.990 8.000 234,693 +0.25(+3.23%)
Aug 19, 2008 7.750 7.750 7.750 7.750 61,200 -0.15(-1.90%)
Aug 18, 2008 7.810 7.990 7.580 7.900 56,600 -0.09(-1.13%)
Aug 15, 2008 7.500 8.000 7.500 7.990 13,200 +0.29(+3.77%)
Aug 14, 2008 7.990 7.990 7.700 7.700 400 -0.27(-3.39%)
Aug 13, 2008 7.990 7.990 7.900 7.970 37,540 -0.02(-0.25%)
Aug 12, 2008 7.560 7.990 7.550 7.990 4,828 +0.00(+0.00%)
Aug 11, 2008 7.990 7.990 7.990 7.990 1,400 +0.44(+5.83%)
Aug 08, 2008 7.530 7.560 7.530 7.550 1,820 -0.44(-5.51%)
Aug 07, 2008 7.990 7.990 7.900 7.990 1,550 +0.29(+3.77%)
Aug 06, 2008 7.690 7.700 7.600 7.700 2,800 +0.15(+1.99%)
Aug 05, 2008 7.710 7.760 7.550 7.550 10,670 +0.05(+0.67%)
Aug 04, 2008 8.130 8.130 7.500 7.500 75,592 +0.00(+0.00%)
Aug 01, 2008 8.130 8.130 7.500 7.500 75,592 -0.79(-9.53%)
Jul 31, 2008 7.530 8.290 7.500 8.290 40,410 +0.49(+6.28%)
Jul 30, 2008 7.760 7.850 7.760 7.800 3,300 +0.30(+4.00%)
Jul 29, 2008 7.600 7.600 7.500 7.500 1,000 +0.00(+0.00%)
Jul 28, 2008 7.360 7.500 7.350 7.500 4,300 -0.15(-1.96%)
Jul 25, 2008 7.450 7.690 7.450 7.650 260,539 +0.22(+2.96%)
Jul 24, 2008 7.310 7.510 7.300 7.430 13,972 -0.36(-4.62%)
Jul 23, 2008 7.500 7.950 7.500 7.790 308,900 +0.14(+1.83%)
Jul 22, 2008 7.310 7.650 7.260 7.650 22,386 +0.45(+6.25%)
Jul 21, 2008 7.500 7.500 7.200 7.200 9,600 -0.25(-3.36%)
Jul 18, 2008 7.700 7.850 7.230 7.450 195,500 +0.00(+0.00%)
Jul 17, 2008 7.450 7.450 7.260 7.450 5,200 +0.00(+0.00%)
Jul 16, 2008 7.490 7.490 7.160 7.450 13,700 +0.01(+0.13%)
Jul 15, 2008 7.570 7.570 7.040 7.440 9,100 -0.16(-2.11%)
Jul 14, 2008 7.850 7.850 7.600 7.600 1,500 -0.16(-2.06%)
Jul 11, 2008 7.850 7.850 7.650 7.760 3,320 -0.09(-1.15%)
Jul 10, 2008 7.900 7.900 7.850 7.850 2,536 -0.05(-0.63%)
Jul 09, 2008 7.780 7.900 7.780 7.900 200 +0.01(+0.13%)
Jul 08, 2008 7.890 7.890 7.890 7.890 100 +0.00(+0.00%)
Jul 07, 2008 7.890 7.890 7.890 7.890 200 -0.10(-1.25%)
Jul 04, 2008 7.990 7.990 7.990 7.990 220 +0.09(+1.14%)
Jul 03, 2008 7.900 7.900 7.900 7.900 500 +0.05(+0.64%)
Jul 02, 2008 7.900 7.900 7.830 7.850 7,099 +0.01(+0.13%)
Jul 01, 2008 7.840 7.840 7.840 7.840 100 +0.00(+0.00%)
Jun 30, 2008 7.840 7.840 7.840 7.840 100 -0.05(-0.63%)
Jun 27, 2008 7.750 7.890 7.730 7.890 14,270 +0.09(+1.15%)
Jun 26, 2008 7.990 7.990 7.800 7.800 9,200 -0.10(-1.27%)
Jun 25, 2008 8.000 8.000 7.800 7.900 140,620 -0.09(-1.13%)
Jun 24, 2008 8.000 8.090 7.870 7.990 59,600 -0.01(-0.12%)
Jun 23, 2008 8.100 8.100 8.000 8.000 4,740 -0.16(-1.96%)
Jun 20, 2008 8.200 8.200 8.160 8.160 3,400 +0.06(+0.74%)
Jun 19, 2008 8.180 8.250 8.100 8.100 16,400 -0.15(-1.82%)
Jun 18, 2008 8.200 8.290 8.160 8.250 10,100 -0.02(-0.24%)
Jun 17, 2008 8.200 8.380 8.200 8.270 22,200 -0.03(-0.36%)
Jun 16, 2008 8.200 8.310 8.150 8.300 31,500 -0.05(-0.60%)
Jun 13, 2008 8.290 8.390 8.110 8.350 10,400 +0.24(+2.96%)
Jun 12, 2008 8.200 8.200 8.100 8.110 7,530 -0.25(-2.99%)
Jun 11, 2008 8.270 8.400 8.200 8.360 33,100 -0.04(-0.48%)
Jun 10, 2008 8.200 8.490 8.200 8.400 23,600 +0.20(+2.44%)
Jun 09, 2008 8.500 8.500 8.160 8.200 307,200 -0.11(-1.32%)
Jun 06, 2008 8.310 8.360 8.310 8.310 4,350 -0.19(-2.24%)
Jun 05, 2008 8.600 8.600 8.500 8.500 3,400 -0.10(-1.16%)
Jun 04, 2008 8.690 8.690 8.600 8.600 12,936 +0.15(+1.78%)
Jun 03, 2008 8.700 8.700 8.450 8.450 8,904 -0.02(-0.24%)
Jun 02, 2008 8.990 8.990 8.470 8.470 19,700 -0.28(-3.20%)
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%)
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.