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 (%)
Apr 30, 2009 4.700 4.700 4.500 4.500 10,670 -0.16(-3.43%)
Apr 29, 2009 4.660 4.660 4.660 4.660 800 +0.15(+3.33%)
Apr 28, 2009 4.510 4.640 4.500 4.510 4,526 -0.09(-1.96%)
Apr 27, 2009 4.630 4.650 4.600 4.600 15,521 +0.08(+1.77%)
Apr 23, 2009 4.510 4.550 4.500 4.520 11,090 -0.17(-3.62%)
Apr 22, 2009 4.650 4.700 4.450 4.690 176,965 +0.10(+2.18%)
Apr 21, 2009 4.340 4.670 4.250 4.590 9,700 -0.16(-3.37%)
Apr 20, 2009 4.700 4.750 4.700 4.750 800 +0.05(+1.06%)
Apr 17, 2009 4.700 4.720 4.650 4.700 66,500 +0.05(+1.08%)
Apr 16, 2009 4.570 4.650 4.500 4.650 14,500 +0.05(+1.09%)
Apr 15, 2009 4.590 4.600 4.590 4.600 1,500 +0.06(+1.32%)
Apr 14, 2009 4.530 4.550 4.530 4.540 27,100 +0.09(+2.02%)
Apr 13, 2009 4.420 4.450 4.250 4.450 19,700 +0.03(+0.68%)
Apr 09, 2009 4.240 4.440 4.240 4.420 23,000 +0.27(+6.51%)
Apr 08, 2009 4.030 4.230 4.030 4.150 8,800 +0.10(+2.47%)
Apr 07, 2009 4.100 4.100 4.050 4.050 3,000 -0.05(-1.22%)
Apr 06, 2009 4.100 4.100 4.090 4.100 5,800 -0.02(-0.49%)
Apr 03, 2009 4.000 4.230 4.000 4.120 13,000 -0.01(-0.24%)
Apr 02, 2009 4.150 4.150 4.130 4.130 3,917 +0.13(+3.25%)
Apr 01, 2009 4.240 4.250 4.000 4.000 6,600 -0.25(-5.88%)
Mar 31, 2009 4.050 4.250 4.050 4.250 2,134 +0.20(+4.94%)
Mar 30, 2009 4.050 4.080 4.050 4.050 204,260 -0.03(-0.74%)
Mar 26, 2009 4.100 4.080 4.050 4.080 3,030 +0.03(+0.74%)
Mar 25, 2009 4.100 4.100 4.050 4.050 17,700 -0.05(-1.22%)
Mar 24, 2009 4.150 4.180 4.100 4.100 35,800 -0.05(-1.20%)
Mar 23, 2009 4.020 4.150 4.010 4.150 13,700 +0.14(+3.49%)
Mar 20, 2009 4.100 4.100 4.010 4.010 1,240 -0.04(-0.99%)
Mar 19, 2009 4.000 4.050 3.950 4.050 245,830 +0.10(+2.53%)
Mar 18, 2009 3.850 3.950 3.830 3.950 14,255 +0.21(+5.61%)
Mar 17, 2009 3.730 3.740 3.700 3.740 23,250 -0.02(-0.53%)
Mar 16, 2009 3.650 3.820 3.610 3.760 20,647 +0.15(+4.16%)
Mar 13, 2009 3.620 3.620 3.600 3.610 3,900 +0.10(+2.85%)
Mar 12, 2009 3.540 3.620 3.350 3.510 1,007,709 +0.21(+6.36%)
Mar 11, 2009 3.240 3.400 3.240 3.300 30,200 +0.15(+4.76%)
Mar 10, 2009 3.110 3.150 3.110 3.150 19,000 +0.15(+5.00%)
Mar 09, 2009 3.000 3.000 3.000 3.000 42,400 +0.00(+0.00%)
Mar 06, 2009 3.010 3.010 3.000 3.000 4,392 +0.00(+0.00%)
Mar 05, 2009 3.000 3.300 3.000 3.000 95,080 +0.00(+0.00%)
Mar 04, 2009 3.130 3.150 3.000 3.000 107,050 -0.16(-5.06%)
Mar 02, 2009 3.250 3.250 3.000 3.160 54,890 -0.09(-2.77%)
Feb 27, 2009 3.110 3.250 3.100 3.250 2,134 -0.05(-1.52%)
Feb 26, 2009 3.290 3.510 3.290 3.300 62,880 +0.30(+10.00%)
Feb 25, 2009 3.120 3.120 3.000 3.000 33,853 -0.20(-6.25%)
Feb 24, 2009 3.400 3.400 3.150 3.200 28,572 -0.20(-5.88%)
Feb 23, 2009 3.750 3.750 3.400 3.400 12,205 -0.30(-8.11%)
Feb 20, 2009 3.860 3.900 3.700 3.700 4,700 -0.45(-10.84%)
Feb 19, 2009 4.160 4.160 4.150 4.150 4,700 -0.25(-5.68%)
Feb 18, 2009 4.410 4.410 4.400 4.400 130,740 -0.10(-2.22%)
Feb 17, 2009 4.500 4.500 4.500 4.500 6,300 +0.00(+0.00%)
Feb 13, 2009 4.450 4.510 4.450 4.500 19,600 +0.05(+1.12%)
Feb 12, 2009 4.450 4.450 4.450 4.450 2,600 +0.05(+1.14%)
Feb 11, 2009 4.500 4.510 4.400 4.400 16,400 -0.05(-1.12%)
Feb 10, 2009 4.460 4.470 4.450 4.450 2,706 -0.30(-6.32%)
Feb 09, 2009 4.750 4.990 4.750 4.750 75,300 +0.00(+0.00%)
Feb 06, 2009 4.300 4.750 4.300 4.750 7,578 +0.45(+10.47%)
Feb 05, 2009 4.150 4.300 4.150 4.300 157,601 +0.15(+3.61%)
Feb 04, 2009 4.250 4.250 4.150 4.150 6,600 -0.12(-2.81%)
Feb 03, 2009 4.160 4.530 4.150 4.270 408,300 +0.09(+2.15%)
Feb 02, 2009 4.210 4.350 4.180 4.180 10,719 -0.02(-0.48%)
Jan 30, 2009 4.910 4.910 4.200 4.200 67,527 -0.79(-15.83%)
Jan 29, 2009 4.960 4.990 4.550 4.990 17,474 +0.15(+3.10%)
Jan 28, 2009 4.610 4.840 4.610 4.840 3,910 +0.09(+1.89%)
Jan 27, 2009 4.310 4.990 4.310 4.750 8,830 +0.29(+6.50%)
Jan 26, 2009 4.540 4.540 4.350 4.460 18,220 -0.20(-4.29%)
Jan 23, 2009 4.740 4.740 4.660 4.660 580 -0.06(-1.27%)
Jan 22, 2009 4.600 4.740 4.600 4.720 408,500 -0.08(-1.67%)
Jan 21, 2009 5.000 5.000 4.760 4.800 20,710 -0.26(-5.14%)
Jan 20, 2009 5.070 5.070 4.750 5.060 10,900 -0.03(-0.59%)
Jan 19, 2009 4.800 5.090 4.800 5.090 8,820 +0.33(+6.93%)
Jan 16, 2009 4.900 4.900 4.750 4.760 5,264 -0.27(-5.37%)
Jan 15, 2009 5.000 5.030 4.750 5.030 28,000 -0.03(-0.59%)
Jan 14, 2009 4.990 5.060 4.940 5.060 24,900 -0.04(-0.78%)
Jan 13, 2009 5.000 5.120 5.000 5.100 11,100 +0.07(+1.39%)
Jan 12, 2009 4.990 5.030 4.880 5.030 2,300 +0.13(+2.65%)
Jan 09, 2009 4.910 5.030 4.900 4.900 1,400 -0.15(-2.97%)
Jan 08, 2009 5.080 5.080 4.900 5.050 1,800 +0.05(+1.00%)
Jan 07, 2009 4.900 5.140 4.900 5.000 14,000 +0.05(+1.01%)
Jan 06, 2009 4.480 4.950 4.480 4.950 11,043 +0.46(+10.24%)
Jan 05, 2009 4.490 4.500 4.490 4.490 3,100 -0.01(-0.22%)
Jan 02, 2009 4.490 4.500 4.490 4.500 17,000 +0.00(+0.00%)
Jan 01, 2009 4.450 4.500 4.400 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.450 4.500 4.400 4.500 6,400 +0.02(+0.45%)
Dec 30, 2008 4.390 4.480 4.120 4.480 14,651 +0.38(+9.27%)
Dec 29, 2008 4.150 4.250 3.800 4.100 21,769 +0.00(+0.00%)
Dec 24, 2008 3.790 4.100 3.520 4.100 111,224 +0.56(+15.82%)
Dec 23, 2008 3.750 3.890 3.520 3.540 519,090 -0.21(-5.60%)
Dec 22, 2008 3.300 3.750 3.300 3.750 106,180 +0.49(+15.03%)
Dec 19, 2008 3.500 3.500 3.020 3.260 456,622 -0.25(-7.12%)
Dec 18, 2008 3.600 3.600 3.500 3.510 251,492 -0.15(-4.10%)
Dec 17, 2008 3.660 3.660 0 +0.00(+0.00%)
Dec 16, 2008 4.110 4.440 3.600 3.660 92,400 -0.64(-14.88%)
Dec 15, 2008 4.400 4.470 4.250 4.300 58,890 -0.20(-4.44%)
Dec 12, 2008 4.500 4.550 4.450 4.500 13,330 -0.03(-0.66%)
Dec 11, 2008 4.740 4.940 4.450 4.530 55,300 -0.20(-4.23%)
Dec 10, 2008 4.700 4.940 4.600 4.730 19,740 +0.07(+1.50%)
Dec 09, 2008 4.700 4.880 4.510 4.660 49,426 -0.34(-6.80%)
Dec 08, 2008 4.700 5.200 4.700 5.000 30,060 +0.36(+7.76%)
Dec 05, 2008 4.730 4.730 4.500 4.640 35,787 +0.13(+2.88%)
Dec 04, 2008 4.370 4.590 4.250 4.510 19,800 +0.31(+7.38%)
Dec 03, 2008 4.710 4.710 4.190 4.200 88,844 -0.25(-5.62%)
Dec 02, 2008 4.500 4.510 4.320 4.450 42,867 -0.06(-1.33%)
Dec 01, 2008 4.300 4.730 4.300 4.510 6,900 -0.05(-1.10%)
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%)
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.