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

New Gold (NY: NGD )

1.950 -0.020 (-1.02%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2011 11.02 11.18 10.70 11.09 4,778,576 +0.69(+6.63%)
Nov 29, 2011 9.990 10.67 9.970 10.40 6,224,424 +0.44(+4.42%)
Nov 28, 2011 10.19 10.29 9.920 9.960 3,118,370 +0.39(+4.08%)
Nov 25, 2011 9.620 9.820 9.510 9.570 2,172,753 -0.23(-2.35%)
Nov 23, 2011 10.12 10.17 9.690 9.800 3,800,474 -0.55(-5.31%)
Nov 22, 2011 10.21 10.47 9.980 10.35 4,796,757 +0.41(+4.12%)
Nov 21, 2011 10.07 10.07 9.680 9.940 4,200,481 -0.37(-3.59%)
Nov 18, 2011 10.60 10.68 10.15 10.31 4,257,488 -0.28(-2.64%)
Nov 17, 2011 11.29 11.30 10.44 10.59 4,934,903 -0.82(-7.19%)
Nov 16, 2011 11.48 11.67 11.26 11.41 3,660,307 -0.17(-1.47%)
Nov 15, 2011 11.56 11.71 11.40 11.58 2,899,038 -0.02(-0.17%)
Nov 14, 2011 11.83 12.05 11.53 11.60 2,933,390 -0.32(-2.68%)
Nov 11, 2011 11.63 11.98 11.59 11.92 2,634,827 +0.35(+3.03%)
Nov 10, 2011 12.02 12.09 11.54 11.57 3,170,237 -0.44(-3.66%)
Nov 09, 2011 12.14 12.47 11.86 12.01 3,916,763 -0.26(-2.12%)
Nov 08, 2011 12.32 12.46 12.13 12.27 3,436,857 -0.09(-0.73%)
Nov 07, 2011 12.45 12.54 12.24 12.36 3,096,947 +0.15(+1.23%)
Nov 04, 2011 12.52 12.58 11.96 12.21 3,191,999 -0.41(-3.25%)
Nov 03, 2011 12.73 12.79 12.19 12.62 3,959,982 +0.07(+0.56%)
Nov 02, 2011 12.53 12.83 12.26 12.55 4,405,940 +0.18(+1.46%)
Nov 01, 2011 11.87 12.50 11.56 12.37 5,526,141 -0.01(-0.08%)
Oct 31, 2011 12.54 12.65 12.23 12.38 2,857,509 -0.40(-3.13%)
Oct 28, 2011 12.30 12.82 12.20 12.78 3,808,629 +0.40(+3.23%)
Oct 27, 2011 12.54 12.67 12.19 12.38 5,442,791 -0.03(-0.24%)
Oct 26, 2011 12.59 12.59 11.93 12.41 6,035,071 +0.15(+1.22%)
Oct 25, 2011 12.01 12.50 11.60 12.26 6,029,455 +0.33(+2.77%)
Oct 24, 2011 11.27 12.00 11.26 11.93 3,881,541 +0.76(+6.80%)
Oct 21, 2011 11.23 11.37 11.02 11.17 2,936,198 +0.25(+2.29%)
Oct 20, 2011 10.59 11.25 10.52 10.92 4,953,996 +0.22(+2.06%)
Oct 19, 2011 11.28 11.44 10.70 10.70 6,637,193 -0.60(-5.31%)
Oct 18, 2011 10.78 11.34 10.40 11.30 4,511,967 +0.33(+3.01%)
Oct 17, 2011 11.50 11.58 10.91 10.97 2,809,541 -0.73(-6.24%)
Oct 14, 2011 11.49 11.70 11.33 11.70 2,237,831 +0.43(+3.82%)
Oct 13, 2011 11.16 11.38 10.97 11.27 2,564,902 -0.09(-0.79%)
Oct 12, 2011 11.67 11.72 11.25 11.36 2,938,115 -0.03(-0.26%)
Oct 11, 2011 11.24 11.52 11.00 11.39 2,343,588 +0.09(+0.80%)
Oct 10, 2011 11.34 11.44 11.02 11.30 1,766,764 +0.35(+3.20%)
Oct 07, 2011 11.58 11.68 10.83 10.95 2,940,708 -0.43(-3.78%)
Oct 06, 2011 11.24 11.51 11.12 11.38 4,549,317 +0.54(+4.98%)
Oct 05, 2011 10.23 10.91 10.01 10.84 4,788,036 +0.77(+7.65%)
Oct 04, 2011 10.09 10.21 9.500 10.07 7,559,313 -0.14(-1.37%)
Oct 03, 2011 10.67 10.80 10.21 10.21 5,030,452 -0.08(-0.78%)
Sep 30, 2011 10.23 10.58 10.11 10.29 4,935,376 -0.22(-2.09%)
Sep 29, 2011 10.96 11.07 10.16 10.51 5,578,218 -0.20(-1.87%)
Sep 28, 2011 11.71 11.84 10.70 10.71 5,393,224 -0.99(-8.46%)
Sep 27, 2011 12.50 12.53 11.59 11.70 4,985,547 -0.13(-1.10%)
Sep 26, 2011 11.33 11.91 11.18 11.83 4,050,187 +0.18(+1.55%)
Sep 23, 2011 11.98 12.15 11.05 11.65 6,717,207 -0.84(-6.73%)
Sep 22, 2011 12.86 12.93 12.32 12.49 7,033,134 -1.07(-7.89%)
Sep 21, 2011 13.68 14.11 13.53 13.56 3,875,588 -0.17(-1.24%)
Sep 20, 2011 13.36 14.01 13.30 13.73 5,187,271 +0.47(+3.54%)
Sep 19, 2011 13.63 13.64 13.21 13.26 4,134,391 -0.36(-2.64%)
Sep 16, 2011 13.09 13.62 13.04 13.62 5,622,796 +0.49(+3.73%)
Sep 15, 2011 13.43 13.43 12.83 13.13 5,527,359 -0.36(-2.67%)
Sep 14, 2011 13.58 13.83 13.43 13.49 3,788,051 -0.16(-1.17%)
Sep 13, 2011 13.71 13.80 13.40 13.65 4,373,524 +0.00(+0.00%)
Sep 12, 2011 13.75 14.03 13.43 13.65 5,282,351 -0.25(-1.80%)
Sep 09, 2011 13.89 14.15 13.72 13.90 4,001,397 -0.15(-1.07%)
Sep 08, 2011 13.89 14.10 13.76 14.05 5,386,588 +0.42(+3.08%)
Sep 07, 2011 13.12 13.70 12.97 13.63 4,586,011 +0.11(+0.81%)
Sep 06, 2011 13.67 13.91 13.26 13.52 7,037,813 -0.03(-0.22%)
Sep 02, 2011 13.74 13.76 13.29 13.55 5,930,578 +0.06(+0.44%)
Sep 01, 2011 13.52 13.63 13.36 13.49 5,683,446 -0.08(-0.59%)
Aug 31, 2011 13.68 13.79 13.27 13.57 6,777,136 -0.11(-0.80%)
Aug 30, 2011 13.56 13.78 13.43 13.68 6,164,971 +0.47(+3.56%)
Aug 29, 2011 13.55 13.69 13.12 13.21 4,808,232 -0.27(-2.00%)
Aug 26, 2011 13.08 13.54 12.64 13.48 5,039,502 +0.72(+5.64%)
Aug 25, 2011 11.70 12.90 11.70 12.76 5,466,894 +0.66(+5.45%)
Aug 24, 2011 12.49 12.50 11.98 12.10 6,198,489 -0.44(-3.51%)
Aug 23, 2011 12.78 13.02 12.31 12.54 6,117,086 -0.50(-3.83%)
Aug 22, 2011 12.79 13.05 12.60 13.04 5,209,380 +0.57(+4.57%)
Aug 19, 2011 12.58 13.00 12.38 12.47 4,453,483 +0.12(+0.97%)
Aug 18, 2011 12.12 12.60 12.03 12.35 5,708,875 +0.16(+1.31%)
Aug 17, 2011 11.90 12.26 11.90 12.19 3,634,937 +0.37(+3.13%)
Aug 16, 2011 12.05 12.15 11.63 11.82 3,000,721 -0.18(-1.50%)
Aug 15, 2011 11.38 12.02 11.31 12.00 3,417,349 +0.56(+4.90%)
Aug 12, 2011 11.42 11.63 11.20 11.44 4,172,518 -0.11(-0.95%)
Aug 11, 2011 11.64 11.82 11.16 11.55 6,246,252 -0.16(-1.37%)
Aug 10, 2011 10.88 11.85 10.73 11.71 8,058,101 +0.78(+7.14%)
Aug 09, 2011 10.15 10.99 10.34 10.93 6,155,839 +0.65(+6.32%)
Aug 08, 2011 10.11 10.52 9.850 10.28 5,553,003 +0.32(+3.21%)
Aug 05, 2011 10.54 10.64 9.330 9.960 5,566,845 -0.59(-5.59%)
Aug 04, 2011 11.20 11.45 10.40 10.55 6,467,402 -0.58(-5.21%)
Aug 03, 2011 11.16 11.27 10.92 11.13 3,989,662 +0.16(+1.46%)
Aug 02, 2011 10.95 11.22 10.81 10.97 3,508,093 +0.03(+0.27%)
Aug 01, 2011 10.73 11.16 10.67 10.94 1,373,550 +0.14(+1.30%)
Jul 29, 2011 10.87 10.93 10.67 10.80 2,046,138 -0.08(-0.74%)
Jul 28, 2011 10.67 10.99 10.54 10.88 2,608,620 +0.15(+1.40%)
Jul 27, 2011 11.20 11.26 10.67 10.73 2,565,280 -0.40(-3.59%)
Jul 26, 2011 11.07 11.20 10.91 11.13 1,684,348 +0.10(+0.91%)
Jul 25, 2011 11.28 11.33 11.00 11.03 2,716,644 -0.03(-0.27%)
Jul 22, 2011 11.17 11.22 11.03 11.06 1,757,219 +0.16(+1.47%)
Jul 21, 2011 11.10 11.11 10.75 10.90 1,605,598 -0.07(-0.64%)
Jul 20, 2011 10.76 11.06 10.65 10.97 2,407,186 +0.16(+1.48%)
Jul 19, 2011 11.21 11.23 10.72 10.81 2,831,566 -0.29(-2.61%)
Jul 18, 2011 11.15 11.39 11.03 11.10 3,836,793 +0.15(+1.37%)
Jul 15, 2011 10.86 11.04 10.81 10.95 1,838,993 +0.10(+0.92%)
Jul 14, 2011 11.30 11.37 10.75 10.85 2,670,745 -0.22(-1.99%)
Jul 13, 2011 10.96 11.44 10.96 11.07 5,417,017 +0.34(+3.17%)
Jul 12, 2011 10.30 10.84 10.21 10.73 3,012,596 +0.38(+3.67%)
Jul 11, 2011 10.68 10.78 10.17 10.35 2,486,384 -0.29(-2.73%)
Jul 08, 2011 10.60 10.80 10.56 10.64 2,026,341 +0.14(+1.33%)
Jul 07, 2011 10.72 10.78 10.50 10.50 1,854,767 -0.14(-1.32%)
Jul 06, 2011 10.48 10.82 10.44 10.64 3,542,623 +0.28(+2.70%)
Jul 05, 2011 10.29 10.43 10.11 10.36 4,026,115 +0.47(+4.75%)
Jul 01, 2011 10.23 10.23 9.800 9.890 2,006,208 -0.40(-3.89%)
Jun 30, 2011 10.10 10.35 10.05 10.29 2,035,918 +0.13(+1.28%)
Jun 29, 2011 9.890 10.22 9.780 10.16 2,489,975 +0.35(+3.57%)
Jun 28, 2011 9.290 9.810 9.230 9.810 3,760,169 +0.34(+3.59%)
Jun 27, 2011 9.660 9.690 9.400 9.470 2,161,557 -0.24(-2.47%)
Jun 24, 2011 9.970 10.03 9.670 9.710 1,877,274 -0.27(-2.71%)
Jun 23, 2011 9.670 9.990 9.510 9.980 3,500,730 +0.03(+0.30%)
Jun 22, 2011 10.04 10.33 9.950 9.950 4,461,145 +0.04(+0.40%)
Jun 21, 2011 9.350 10.03 9.350 9.910 2,924,579 +0.65(+7.02%)
Jun 20, 2011 9.270 9.450 9.250 9.260 2,329,765 +0.07(+0.76%)
Jun 17, 2011 8.840 9.270 8.810 9.190 6,361,044 +0.38(+4.31%)
Jun 16, 2011 8.970 9.100 8.705 8.810 4,477,647 -0.27(-2.97%)
Jun 15, 2011 9.020 9.310 8.900 9.080 4,112,977 -0.02(-0.22%)
Jun 14, 2011 8.910 9.250 8.840 9.100 1,907,601 +0.22(+2.48%)
Jun 13, 2011 9.090 9.270 8.690 8.880 3,496,580 -0.33(-3.58%)
Jun 10, 2011 9.280 9.348 9.080 9.210 1,936,823 -0.14(-1.50%)
Jun 09, 2011 9.080 9.610 9.080 9.350 2,497,123 +0.28(+3.09%)
Jun 08, 2011 9.080 9.270 8.800 9.070 4,193,299 -0.21(-2.26%)
Jun 07, 2011 9.420 9.500 9.160 9.280 2,654,540 -0.10(-1.07%)
Jun 06, 2011 9.750 10.03 9.330 9.380 2,384,018 -0.34(-3.50%)
Jun 03, 2011 9.620 9.940 9.600 9.720 1,959,664 +0.17(+1.78%)
May 24, 2011 9.330 9.640 9.300 9.550 3,173,928 +0.47(+5.18%)
May 23, 2011 9.310 9.490 9.075 9.080 2,262,304 -0.33(-3.51%)
May 20, 2011 9.320 9.540 9.080 9.410 5,005,138 +0.08(+0.86%)
May 19, 2011 9.360 9.420 9.190 9.330 2,903,445 -0.15(-1.58%)
May 18, 2011 9.400 9.560 9.330 9.480 2,784,207 +0.16(+1.72%)
May 17, 2011 9.250 9.440 9.080 9.320 3,784,870 +0.02(+0.22%)
May 16, 2011 9.220 9.620 9.150 9.300 4,045,747 +0.03(+0.32%)
May 13, 2011 9.480 9.670 9.100 9.270 3,563,902 -0.18(-1.90%)
May 12, 2011 9.200 9.650 9.020 9.450 3,696,434 -0.04(-0.42%)
May 11, 2011 9.820 10.03 9.320 9.490 4,193,081 -0.41(-4.14%)
May 10, 2011 10.15 10.15 9.793 9.900 2,204,398 -0.07(-0.70%)
May 09, 2011 9.940 10.08 9.745 9.970 2,363,778 +0.24(+2.47%)
May 06, 2011 9.720 10.07 9.690 9.730 3,679,368 +0.22(+2.31%)
May 05, 2011 9.640 10.03 9.380 9.510 6,512,281 -0.48(-4.80%)
May 04, 2011 10.00 10.22 9.810 9.990 5,330,642 -0.20(-1.96%)
May 03, 2011 10.69 10.80 9.950 10.19 7,592,972 -0.64(-5.91%)
May 02, 2011 10.81 10.83 10.63 10.83 2,983,493 -0.41(-3.65%)
Apr 29, 2011 11.19 11.27 10.98 11.24 4,299,391 +0.13(+1.17%)
Apr 28, 2011 11.07 11.47 11.02 11.11 4,258,373 +0.09(+0.82%)
Apr 27, 2011 10.86 11.12 10.55 11.02 4,550,542 +0.23(+2.13%)
Apr 26, 2011 10.49 10.85 10.32 10.79 3,231,818 +0.30(+2.86%)
Apr 25, 2011 10.70 10.75 10.45 10.49 2,841,675 -0.23(-2.15%)
Apr 21, 2011 10.95 10.95 10.55 10.72 3,905,803 -0.08(-0.74%)
Apr 20, 2011 10.71 10.97 10.65 10.80 5,441,646 +0.30(+2.86%)
Apr 19, 2011 10.44 10.52 10.27 10.50 2,979,135 +0.10(+0.96%)
Apr 18, 2011 10.58 10.73 10.15 10.40 5,185,835 -0.25(-2.35%)
Apr 15, 2011 10.80 10.88 10.57 10.65 3,529,767 -0.18(-1.66%)
Apr 14, 2011 10.81 10.94 10.68 10.83 3,444,325 -0.03(-0.28%)
Apr 13, 2011 10.73 10.86 10.58 10.86 2,998,598 +0.24(+2.26%)
Apr 12, 2011 11.00 11.03 10.26 10.62 4,695,434 -0.47(-4.24%)
Apr 11, 2011 11.49 11.57 11.00 11.09 3,159,348 -0.40(-3.48%)
Apr 08, 2011 11.39 11.72 11.37 11.49 3,508,194 +0.21(+1.86%)
Apr 07, 2011 11.35 11.52 11.12 11.28 3,465,027 -0.13(-1.14%)
Apr 06, 2011 11.77 11.78 11.33 11.41 3,466,993 -0.22(-1.89%)
Apr 05, 2011 11.24 11.64 11.09 11.63 3,322,726 +0.41(+3.65%)
Apr 04, 2011 11.40 11.42 11.04 11.22 4,756,396 -0.43(-3.69%)
Apr 01, 2011 11.70 11.85 11.53 11.65 3,121,145 -0.06(-0.51%)
Mar 31, 2011 11.76 11.95 11.66 11.71 2,880,555 +0.06(+0.52%)
Mar 30, 2011 11.65 11.65 11.65 11.65 2,543,373 +0.36(+3.19%)
Mar 29, 2011 11.11 11.67 11.09 11.29 3,487,799 +0.15(+1.35%)
Mar 28, 2011 11.09 11.36 10.90 11.14 2,234,208 -0.11(-0.98%)
Mar 25, 2011 11.14 11.38 11.00 11.25 2,359,601 +0.13(+1.17%)
Mar 24, 2011 11.40 11.51 11.07 11.12 3,575,990 -0.32(-2.80%)
Mar 23, 2011 10.76 11.48 10.74 11.44 4,542,837 +0.61(+5.63%)
Mar 22, 2011 10.68 10.84 10.53 10.83 2,227,325 +0.08(+0.74%)
Mar 21, 2011 10.94 10.95 10.69 10.75 3,993,121 +0.35(+3.37%)
Mar 18, 2011 10.16 10.59 10.06 10.40 10,498,512 +0.49(+4.94%)
Mar 17, 2011 9.710 9.990 9.450 9.910 4,029,916 +0.36(+3.77%)
Mar 16, 2011 9.590 9.740 9.350 9.550 4,880,064 +0.01(+0.10%)
Mar 15, 2011 9.360 9.540 9.360 9.540 7,784,504 -0.62(-6.10%)
Mar 14, 2011 10.22 10.35 9.970 10.16 3,093,014 +0.09(+0.89%)
Mar 11, 2011 9.900 10.21 9.870 10.07 7,019,825 +0.01(+0.10%)
Mar 10, 2011 10.31 10.35 9.900 10.06 4,537,251 -0.43(-4.10%)
Mar 09, 2011 10.46 10.69 10.37 10.49 3,233,894 +0.15(+1.43%)
Mar 08, 2011 10.65 10.65 10.11 10.34 3,742,763 -0.39(-3.61%)
Mar 07, 2011 11.00 11.13 10.63 10.73 5,151,066 +0.01(+0.09%)
Mar 04, 2011 10.30 10.97 10.30 10.72 5,727,219 +0.46(+4.48%)
Mar 03, 2011 10.07 10.26 10.00 10.26 3,597,684 +0.00(+0.00%)
Mar 02, 2011 10.06 10.28 9.920 10.26 4,534,574 +0.27(+2.70%)
Mar 01, 2011 9.740 10.06 9.540 9.990 5,212,586 +0.38(+3.95%)
Feb 28, 2011 9.600 9.691 9.390 9.610 1,822,193 -0.01(-0.10%)
Feb 25, 2011 9.340 9.640 9.340 9.620 2,089,207 +0.29(+3.11%)
Feb 24, 2011 9.670 9.840 9.230 9.330 2,642,286 -0.25(-2.61%)
Feb 23, 2011 9.410 9.660 9.390 9.580 2,182,281 +0.20(+2.13%)
Feb 22, 2011 9.640 9.710 9.330 9.380 2,957,026 -0.15(-1.57%)
Feb 18, 2011 9.470 9.680 9.410 9.530 2,587,886 +0.08(+0.85%)
Feb 17, 2011 9.590 9.590 9.380 9.450 2,272,957 -0.05(-0.53%)
Feb 16, 2011 9.560 9.570 9.350 9.500 2,197,237 -0.03(-0.31%)
Feb 15, 2011 9.500 9.630 9.400 9.530 3,359,203 +0.20(+2.14%)
Feb 14, 2011 9.250 9.421 9.240 9.330 1,646,238 +0.12(+1.30%)
Feb 11, 2011 9.340 9.500 9.130 9.210 2,079,894 -0.06(-0.65%)
Feb 10, 2011 9.220 9.320 9.010 9.270 2,544,540 +0.01(+0.11%)
Feb 09, 2011 9.570 9.630 9.110 9.260 2,685,503 -0.32(-3.34%)
Feb 08, 2011 9.450 9.660 9.440 9.580 2,792,594 +0.31(+3.34%)
Feb 07, 2011 9.140 9.402 9.120 9.270 2,412,967 +0.15(+1.64%)
Feb 04, 2011 9.330 9.370 9.050 9.120 3,681,391 +0.03(+0.33%)
Feb 03, 2011 8.530 9.090 8.370 9.090 4,038,112 +0.71(+8.47%)
Feb 02, 2011 8.370 8.490 8.250 8.380 3,161,571 +0.13(+1.58%)
Feb 01, 2011 8.180 8.280 8.050 8.250 3,001,264 +0.21(+2.61%)
Jan 31, 2011 8.190 8.360 7.950 8.040 2,722,643 -0.13(-1.59%)
Jan 28, 2011 7.730 8.290 7.730 8.170 3,197,717 +0.38(+4.88%)
Jan 27, 2011 8.010 8.050 7.660 7.790 2,899,276 -0.22(-2.75%)
Jan 26, 2011 7.710 8.070 7.670 8.010 3,718,125 +0.31(+4.03%)
Jan 25, 2011 7.510 7.740 7.340 7.700 4,759,603 +0.08(+1.05%)
Jan 24, 2011 7.540 7.840 7.530 7.620 3,940,933 +0.06(+0.79%)
Jan 21, 2011 7.990 7.990 7.550 7.560 5,228,482 -0.42(-5.26%)
Jan 20, 2011 8.190 8.190 7.920 7.980 5,196,844 -0.38(-4.55%)
Jan 19, 2011 8.700 8.700 8.330 8.360 1,711,577 -0.24(-2.79%)
Jan 18, 2011 8.675 8.720 8.440 8.600 2,238,838 -0.03(-0.35%)
Jan 14, 2011 8.740 8.880 8.580 8.630 3,051,031 -0.31(-3.47%)
Jan 13, 2011 9.340 9.340 8.870 8.940 1,904,478 -0.33(-3.56%)
Jan 12, 2011 9.150 9.345 9.150 9.270 1,417,156 +0.04(+0.43%)
Jan 11, 2011 9.240 9.300 9.160 9.230 1,575,581 +0.07(+0.76%)
Jan 10, 2011 8.920 9.160 8.710 9.160 2,125,227 +0.24(+2.69%)
Jan 07, 2011 8.900 9.180 8.720 8.920 3,238,710 -0.14(-1.55%)
Jan 06, 2011 9.280 9.300 8.920 9.060 2,457,899 -0.29(-3.10%)
Jan 05, 2011 9.310 9.500 9.220 9.350 1,984,363 -0.11(-1.16%)
Jan 04, 2011 9.600 9.600 9.020 9.460 3,832,698 -0.19(-1.97%)
Jan 03, 2011 9.810 9.990 9.570 9.650 1,310,348 -0.11(-1.13%)
Dec 31, 2010 9.690 9.780 9.630 9.760 1,329,041 +0.06(+0.62%)
Dec 30, 2010 9.630 9.730 9.570 9.700 1,140,983 +0.07(+0.73%)
Dec 29, 2010 9.730 9.750 9.550 9.630 1,325,199 +0.00(+0.00%)
Dec 28, 2010 9.290 9.690 9.250 9.630 1,436,746 +0.44(+4.79%)
Dec 27, 2010 9.120 9.340 9.040 9.190 598,131 -0.05(-0.54%)
Dec 23, 2010 9.170 9.370 9.080 9.240 1,363,137 +0.12(+1.32%)
Dec 22, 2010 9.300 9.360 9.120 9.120 1,344,090 -0.21(-2.25%)
Dec 21, 2010 9.190 9.330 9.160 9.330 1,344,549 +0.08(+0.86%)
Dec 20, 2010 9.120 9.326 9.100 9.250 1,534,186 +0.33(+3.70%)
Dec 17, 2010 9.070 9.380 8.920 8.920 3,108,753 -0.14(-1.55%)
Dec 16, 2010 9.210 9.280 8.890 9.060 4,100,224 -0.25(-2.69%)
Dec 15, 2010 9.640 9.640 9.160 9.310 4,818,528 -0.32(-3.32%)
Dec 14, 2010 9.280 9.690 9.160 9.630 4,051,505 +0.31(+3.33%)
Dec 13, 2010 9.370 9.420 9.270 9.320 2,257,502 +0.09(+0.98%)
Dec 10, 2010 9.250 9.320 9.150 9.230 2,044,138 -0.05(-0.54%)
Dec 09, 2010 9.300 9.350 9.200 9.280 2,714,402 +0.16(+1.75%)
Dec 08, 2010 9.670 9.720 9.080 9.120 5,843,250 -0.55(-5.69%)
Dec 07, 2010 10.17 10.19 9.670 9.670 4,398,630 -0.47(-4.64%)
Dec 06, 2010 10.29 10.29 9.930 10.14 3,062,386 +0.03(+0.30%)
Dec 03, 2010 9.850 10.22 9.780 10.11 3,545,077 +0.42(+4.33%)
Dec 02, 2010 9.550 9.795 9.550 9.690 3,394,220 +0.16(+1.68%)
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.