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

Impact Silver Corp (TSV: IPT )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2008 1.020 1.080 1.020 1.050 81,220 -0.04(-3.67%)
May 29, 2008 1.090 1.120 1.060 1.090 54,660 -0.01(-0.91%)
May 28, 2008 1.110 1.110 1.090 1.100 41,070 -0.01(-0.90%)
May 27, 2008 1.140 1.140 1.080 1.110 70,710 -0.04(-3.48%)
May 26, 2008 1.100 1.170 1.100 1.150 38,206 +0.07(+6.48%)
May 23, 2008 1.080 1.120 1.080 1.080 26,900 +0.02(+1.89%)
May 22, 2008 1.060 1.100 1.040 1.060 58,404 +0.01(+0.95%)
May 21, 2008 1.060 1.100 1.050 1.050 96,298 -0.01(-0.94%)
May 20, 2008 1.080 1.100 1.050 1.060 138,485 +0.05(+4.95%)
May 19, 2008 1.040 1.060 1.000 1.010 128,375 +0.00(+0.00%)
May 16, 2008 1.040 1.060 1.000 1.010 128,375 +0.00(+0.00%)
May 15, 2008 1.030 1.040 0.9900 1.010 248,000 -0.06(-5.61%)
May 14, 2008 1.110 1.110 1.070 1.070 42,674 -0.04(-3.60%)
May 13, 2008 1.110 1.110 1.080 1.110 89,600 +0.00(+0.00%)
May 12, 2008 1.080 1.140 1.080 1.110 262,692 +0.01(+0.91%)
May 09, 2008 1.060 1.110 1.060 1.100 236,430 +0.05(+4.76%)
May 08, 2008 1.020 1.050 1.010 1.050 127,299 +0.01(+0.96%)
May 07, 2008 1.020 1.100 0.9800 1.040 164,750 +0.02(+1.96%)
May 06, 2008 1.080 1.110 1.020 1.020 204,390 -0.05(-4.67%)
May 05, 2008 1.160 1.170 1.050 1.070 345,811 -0.09(-7.76%)
May 02, 2008 1.190 1.200 1.160 1.160 403,616 -0.09(-7.20%)
May 01, 2008 1.250 1.290 1.250 1.250 71,374 -0.02(-1.57%)
Apr 30, 2008 1.250 1.290 1.220 1.270 37,000 +0.00(+0.00%)
Apr 29, 2008 1.310 1.320 1.220 1.270 103,995 -0.05(-3.79%)
Apr 28, 2008 1.310 1.320 1.300 1.320 52,050 +0.01(+0.76%)
Apr 25, 2008 1.250 1.360 1.230 1.310 68,110 +0.09(+7.38%)
Apr 24, 2008 1.270 1.300 1.210 1.220 109,226 -0.04(-3.17%)
Apr 23, 2008 1.300 1.340 1.260 1.260 112,660 -0.05(-3.82%)
Apr 22, 2008 1.370 1.390 1.300 1.310 146,600 -0.02(-1.50%)
Apr 21, 2008 1.370 1.400 1.300 1.330 80,200 -0.02(-1.48%)
Apr 18, 2008 1.380 1.430 1.350 1.350 88,600 -0.15(-10.00%)
Apr 17, 2008 1.500 1.560 1.350 1.500 109,857 +0.05(+3.45%)
Apr 16, 2008 1.470 1.510 1.450 1.450 51,106 +0.03(+2.11%)
Apr 15, 2008 1.520 1.520 1.410 1.420 71,120 -0.10(-6.58%)
Apr 14, 2008 1.550 1.570 1.430 1.520 29,737 -0.08(-5.00%)
Apr 11, 2008 1.680 1.740 1.600 1.600 213,900 -0.09(-5.33%)
Apr 10, 2008 1.640 1.690 1.540 1.690 147,050 +0.05(+3.05%)
Apr 09, 2008 1.590 1.640 1.540 1.640 95,726 +0.14(+9.33%)
Apr 08, 2008 1.460 1.500 1.460 1.500 78,145 +0.02(+1.35%)
Apr 07, 2008 1.420 1.480 1.410 1.480 153,156 +0.01(+0.68%)
Apr 04, 2008 1.450 1.480 1.440 1.470 16,943 +0.02(+1.38%)
Apr 03, 2008 1.410 1.480 1.390 1.450 34,992 +0.05(+3.57%)
Apr 02, 2008 1.420 1.460 1.400 1.400 44,350 -0.02(-1.41%)
Apr 01, 2008 1.410 1.460 1.360 1.420 42,055 -0.06(-4.05%)
Mar 31, 2008 1.500 1.520 1.400 1.480 116,760 -0.01(-0.67%)
Mar 28, 2008 1.490 1.500 1.430 1.490 50,252 -0.04(-2.61%)
Mar 27, 2008 1.510 1.550 1.450 1.530 17,081 -0.04(-2.55%)
Mar 26, 2008 1.540 1.600 1.440 1.570 66,497 +0.03(+1.95%)
Mar 25, 2008 1.540 1.540 1.450 1.540 36,800 +0.08(+5.48%)
Mar 24, 2008 1.430 1.460 1.400 1.460 45,655 +0.02(+1.39%)
Mar 21, 2008 1.460 1.460 1.380 1.440 115,794 +0.00(+0.00%)
Mar 20, 2008 1.460 1.460 1.380 1.440 115,794 -0.10(-6.49%)
Mar 19, 2008 1.520 1.590 1.450 1.540 115,412 -0.06(-3.75%)
Mar 18, 2008 1.550 1.600 1.530 1.600 33,360 +0.07(+4.58%)
Mar 17, 2008 1.600 1.620 1.530 1.530 76,700 -0.09(-5.56%)
Mar 14, 2008 1.730 1.730 1.610 1.620 55,700 -0.11(-6.36%)
Mar 13, 2008 1.620 1.730 1.620 1.730 78,627 +0.13(+8.12%)
Mar 12, 2008 1.580 1.610 1.580 1.600 19,100 +0.00(+0.00%)
Mar 11, 2008 1.600 1.620 1.580 1.600 45,212 +0.00(+0.00%)
Mar 10, 2008 1.590 1.690 1.590 1.600 68,975 -0.04(-2.44%)
Mar 07, 2008 1.650 1.650 1.590 1.640 71,740 +0.00(+0.00%)
Mar 06, 2008 1.740 1.740 1.640 1.640 22,102 -0.10(-5.75%)
Mar 05, 2008 1.600 1.740 1.600 1.740 79,900 +0.14(+8.75%)
Mar 04, 2008 1.740 1.740 1.600 1.600 135,092 -0.12(-6.98%)
Mar 03, 2008 1.730 1.750 1.720 1.720 130,825 +0.04(+2.38%)
Feb 29, 2008 1.710 1.750 1.680 1.680 92,240 +0.00(+0.00%)
Feb 28, 2008 1.660 1.740 1.610 1.680 129,075 +0.05(+3.07%)
Feb 27, 2008 1.660 1.670 1.630 1.630 64,955 -0.02(-1.21%)
Feb 26, 2008 1.670 1.670 1.600 1.650 52,500 -0.01(-0.60%)
Feb 25, 2008 1.640 1.670 1.590 1.660 60,784 +0.04(+2.47%)
Feb 22, 2008 1.640 1.650 1.580 1.620 33,200 -0.03(-1.82%)
Feb 21, 2008 1.600 1.670 1.520 1.650 115,881 +0.07(+4.43%)
Feb 20, 2008 1.500 1.580 1.440 1.580 39,524 +0.09(+6.04%)
Feb 19, 2008 1.440 1.550 1.400 1.490 45,294 +0.05(+3.47%)
Feb 18, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 15, 2008 1.500 1.500 1.410 1.440 23,676 +0.00(+0.00%)
Feb 14, 2008 1.460 1.480 1.440 1.440 15,500 -0.02(-1.37%)
Feb 13, 2008 1.440 1.510 1.440 1.460 15,300 +0.02(+1.39%)
Feb 12, 2008 1.510 1.510 1.440 1.440 38,923 -0.06(-4.00%)
Feb 11, 2008 1.510 1.520 1.460 1.500 55,000 +0.01(+0.67%)
Feb 08, 2008 1.390 1.500 1.360 1.490 144,515 +0.05(+3.47%)
Feb 07, 2008 1.380 1.440 1.320 1.440 66,927 +0.05(+3.60%)
Feb 06, 2008 1.440 1.440 1.390 1.390 125,250 -0.05(-3.47%)
Feb 05, 2008 1.550 1.550 1.410 1.440 155,150 -0.10(-6.49%)
Feb 04, 2008 1.550 1.550 1.440 1.540 51,934 -0.01(-0.65%)
Feb 01, 2008 1.580 1.580 1.540 1.550 33,640 +0.00(+0.00%)
Jan 31, 2008 1.560 1.630 1.500 1.550 93,550 +0.04(+2.65%)
Jan 30, 2008 1.660 1.670 1.500 1.510 176,994 -0.12(-7.36%)
Jan 29, 2008 1.660 1.660 1.600 1.630 63,800 +0.00(+0.00%)
Jan 28, 2008 1.720 1.720 1.630 1.630 76,175 -0.08(-4.68%)
Jan 25, 2008 1.640 1.760 1.640 1.710 94,480 +0.05(+3.01%)
Jan 24, 2008 1.520 1.720 1.520 1.660 109,822 +0.17(+11.41%)
Jan 23, 2008 1.550 1.550 1.450 1.490 62,904 -0.06(-3.87%)
Jan 22, 2008 1.550 1.650 1.450 1.550 239,635 +0.05(+3.33%)
Jan 21, 2008 1.600 1.600 1.450 1.500 162,780 -0.12(-7.41%)
Jan 18, 2008 1.750 1.750 1.620 1.620 84,242 -0.08(-4.71%)
Jan 17, 2008 1.820 1.820 1.700 1.700 112,412 -0.04(-2.30%)
Jan 16, 2008 1.740 1.810 1.720 1.740 67,148 -0.07(-3.87%)
Jan 15, 2008 1.890 1.890 1.750 1.810 100,829 -0.08(-4.23%)
Jan 14, 2008 1.860 1.890 1.830 1.890 77,440 +0.06(+3.28%)
Jan 11, 2008 1.830 1.870 1.800 1.830 113,010 +0.04(+2.23%)
Jan 10, 2008 1.790 1.850 1.750 1.790 92,780 -0.02(-1.10%)
Jan 09, 2008 1.850 1.850 1.750 1.810 87,650 -0.03(-1.63%)
Jan 08, 2008 1.860 1.860 1.800 1.840 109,330 -0.01(-0.54%)
Jan 07, 2008 1.860 1.860 1.800 1.850 139,676 -0.01(-0.54%)
Jan 04, 2008 1.880 1.900 1.820 1.860 115,676 +0.02(+1.09%)
Jan 03, 2008 1.800 1.870 1.800 1.840 81,750 +0.07(+3.95%)
Jan 02, 2008 1.800 1.800 1.670 1.770 56,717 +0.04(+2.31%)
Jan 01, 2008 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Dec 31, 2007 1.710 1.730 1.600 1.730 28,380 +0.03(+1.76%)
Dec 28, 2007 1.560 1.730 1.560 1.700 41,625 +0.07(+4.29%)
Dec 27, 2007 1.620 1.650 1.620 1.630 20,450 +0.01(+0.62%)
Dec 26, 2007 1.590 1.650 1.590 1.620 38,300 +0.00(+0.00%)
Dec 24, 2007 1.590 1.650 1.590 1.620 38,300 +0.09(+5.88%)
Dec 21, 2007 1.530 1.600 1.490 1.530 27,000 +0.01(+0.66%)
Dec 20, 2007 1.500 1.520 1.460 1.520 31,900 +0.02(+1.33%)
Dec 19, 2007 1.480 1.570 1.440 1.500 14,675 -0.02(-1.32%)
Dec 18, 2007 1.470 1.580 1.460 1.520 52,650 +0.04(+2.70%)
Dec 17, 2007 1.640 1.640 1.440 1.480 213,181 -0.18(-10.84%)
Dec 14, 2007 1.640 1.700 1.610 1.660 91,400 -0.05(-2.92%)
Dec 13, 2007 1.740 1.740 1.680 1.710 62,406 -0.02(-1.16%)
Dec 12, 2007 1.700 1.730 1.700 1.730 45,097 +0.03(+1.76%)
Dec 11, 2007 1.700 1.710 1.670 1.700 155,814 +0.00(+0.00%)
Dec 10, 2007 1.630 1.700 1.620 1.700 150,875 +0.07(+4.29%)
Dec 07, 2007 1.670 1.670 1.620 1.630 37,710 -0.03(-1.81%)
Dec 06, 2007 1.710 1.750 1.660 1.660 45,800 -0.05(-2.92%)
Dec 05, 2007 1.700 1.710 1.640 1.710 163,663 +0.01(+0.59%)
Dec 04, 2007 1.720 1.720 1.610 1.700 172,350 +0.02(+1.19%)
Dec 03, 2007 1.770 1.800 1.660 1.680 161,416 -0.04(-2.33%)
Nov 30, 2007 1.660 1.750 1.650 1.720 47,285 +0.02(+1.18%)
Nov 29, 2007 1.690 1.700 1.630 1.700 47,980 +0.03(+1.80%)
Nov 28, 2007 1.690 1.690 1.640 1.670 61,301 -0.03(-1.76%)
Nov 27, 2007 1.740 1.740 1.650 1.700 108,813 -0.05(-2.86%)
Nov 26, 2007 1.660 1.750 1.660 1.750 79,800 +0.07(+4.17%)
Nov 23, 2007 1.680 1.760 1.660 1.680 48,000 +0.04(+2.44%)
Nov 21, 2007 1.750 1.750 1.640 1.640 43,655 -0.11(-6.29%)
Nov 20, 2007 1.780 1.850 1.710 1.750 44,450 +0.05(+2.94%)
Nov 19, 2007 1.700 1.740 1.630 1.700 73,675 +0.02(+1.19%)
Nov 16, 2007 1.720 1.760 1.630 1.680 94,850 -0.02(-1.18%)
Nov 15, 2007 1.800 1.800 1.690 1.700 153,450 -0.06(-3.41%)
Nov 14, 2007 1.750 1.870 1.740 1.760 95,585 +0.06(+3.53%)
Nov 13, 2007 1.750 1.750 1.680 1.700 186,220 +0.01(+0.59%)
Nov 12, 2007 1.720 1.730 1.640 1.690 251,741 -0.06(-3.43%)
Nov 09, 2007 1.840 1.840 1.750 1.750 114,360 -0.10(-5.41%)
Nov 08, 2007 1.900 2.040 1.830 1.850 353,261 -0.02(-1.07%)
Nov 07, 2007 1.980 2.100 1.850 1.870 374,027 -0.08(-4.10%)
Nov 06, 2007 1.890 1.990 1.880 1.950 347,083 +0.10(+5.41%)
Nov 05, 2007 1.800 1.930 1.800 1.850 111,220 +0.02(+1.09%)
Nov 02, 2007 1.900 1.910 1.800 1.830 105,013 -0.04(-2.14%)
Nov 01, 2007 1.830 1.870 1.800 1.870 52,619 +0.01(+0.54%)
Oct 31, 2007 1.760 1.860 1.760 1.860 73,522 +0.06(+3.33%)
Oct 30, 2007 1.750 1.800 1.720 1.800 293,174 +0.00(+0.00%)
Oct 29, 2007 1.740 1.850 1.700 1.800 142,110 +0.10(+5.88%)
Oct 26, 2007 1.630 1.810 1.630 1.700 155,590 +0.06(+3.66%)
Oct 25, 2007 1.780 1.780 1.640 1.640 250,470 -0.04(-2.38%)
Oct 24, 2007 1.790 1.790 1.660 1.680 79,600 +0.01(+0.60%)
Oct 23, 2007 1.670 1.690 1.620 1.670 67,000 -0.02(-1.18%)
Oct 19, 2007 1.650 1.750 1.640 1.690 56,703 +0.04(+2.42%)
Oct 18, 2007 1.750 1.770 1.640 1.650 246,312 -0.08(-4.62%)
Oct 17, 2007 1.890 1.910 1.730 1.730 431,662 -0.09(-4.95%)
Oct 16, 2007 1.830 1.880 1.720 1.820 231,561 +0.07(+4.00%)
Oct 15, 2007 1.800 1.880 1.740 1.750 255,288 +0.00(+0.00%)
Oct 12, 2007 1.710 1.790 1.700 1.750 173,930 +0.07(+4.17%)
Oct 11, 2007 1.740 1.790 1.680 1.680 141,952 -0.06(-3.45%)
Oct 10, 2007 1.760 1.770 1.700 1.740 218,506 +0.03(+1.75%)
Oct 09, 2007 1.650 1.730 1.650 1.710 170,207 +0.08(+4.91%)
Oct 08, 2007 1.670 1.700 1.600 1.630 157,190 +0.00(+0.00%)
Oct 05, 2007 1.670 1.700 1.600 1.630 157,190 -0.02(-1.21%)
Oct 04, 2007 1.610 1.650 1.590 1.650 165,440 +0.05(+3.12%)
Oct 03, 2007 1.650 1.650 1.560 1.600 66,146 +0.00(+0.00%)
Oct 02, 2007 1.590 1.600 1.530 1.600 124,365 +0.02(+1.27%)
Oct 01, 2007 1.640 1.640 1.520 1.580 39,875 -0.03(-1.86%)
Sep 28, 2007 1.580 1.690 1.500 1.610 206,115 +0.04(+2.55%)
Sep 27, 2007 1.560 1.570 1.520 1.570 37,100 +0.07(+4.67%)
Sep 26, 2007 1.590 1.600 1.500 1.500 99,800 -0.08(-5.06%)
Sep 25, 2007 1.650 1.650 1.550 1.580 51,583 -0.10(-5.95%)
Sep 24, 2007 1.700 1.710 1.630 1.680 86,043 +0.05(+3.07%)
Sep 21, 2007 1.670 1.710 1.560 1.630 184,400 +0.10(+6.54%)
Sep 20, 2007 1.410 1.550 1.410 1.530 186,678 +0.18(+13.33%)
Sep 19, 2007 1.370 1.440 1.350 1.350 134,972 +0.00(+0.00%)
Sep 18, 2007 1.260 1.350 1.260 1.350 39,400 +0.10(+8.00%)
Sep 17, 2007 1.330 1.370 1.250 1.250 48,150 -0.01(-0.79%)
Sep 14, 2007 1.300 1.300 1.250 1.260 79,250 -0.05(-3.82%)
Sep 13, 2007 1.340 1.340 1.290 1.310 39,385 +0.03(+2.34%)
Sep 12, 2007 1.290 1.390 1.280 1.280 41,600 -0.01(-0.78%)
Sep 11, 2007 1.290 1.380 1.260 1.290 47,000 +0.00(+0.00%)
Sep 10, 2007 1.340 1.400 1.290 1.290 43,933 -0.11(-7.86%)
Sep 07, 2007 1.400 1.410 1.390 1.400 51,213 +0.01(+0.72%)
Sep 06, 2007 1.360 1.400 1.310 1.390 61,400 +0.09(+6.92%)
Sep 05, 2007 1.400 1.400 1.300 1.300 32,161 -0.11(-7.80%)
Sep 04, 2007 1.410 1.420 1.310 1.410 44,249 +0.05(+3.68%)
Aug 31, 2007 1.160 1.380 1.160 1.360 45,492 +0.09(+7.09%)
Aug 30, 2007 1.190 1.270 1.140 1.270 70,850 +0.09(+7.63%)
Aug 29, 2007 1.230 1.240 1.180 1.180 48,925 -0.05(-4.07%)
Aug 28, 2007 1.210 1.270 1.200 1.230 37,200 -0.07(-5.38%)
Aug 27, 2007 1.310 1.310 1.210 1.300 88,080 -0.01(-0.76%)
Aug 24, 2007 1.300 1.350 1.300 1.310 61,725 +0.01(+0.77%)
Aug 23, 2007 1.300 1.330 1.290 1.300 160,262 +0.00(+0.00%)
Aug 22, 2007 1.350 1.380 1.300 1.300 89,501 -0.03(-2.26%)
Aug 21, 2007 1.420 1.420 1.330 1.330 43,250 -0.05(-3.62%)
Aug 20, 2007 1.440 1.470 1.320 1.380 93,677 -0.04(-2.82%)
Aug 17, 2007 1.360 1.500 1.360 1.420 122,490 +0.05(+3.65%)
Aug 16, 2007 1.370 1.370 1.160 1.370 193,479 -0.05(-3.52%)
Aug 15, 2007 1.530 1.530 1.390 1.420 161,671 -0.13(-8.39%)
Aug 14, 2007 1.680 1.680 1.530 1.550 82,570 -0.04(-2.52%)
Aug 13, 2007 1.580 1.600 1.570 1.590 40,625 -0.01(-0.63%)
Aug 10, 2007 1.650 1.650 1.590 1.600 94,600 -0.11(-6.43%)
Aug 09, 2007 1.770 1.770 1.700 1.710 162,875 -0.05(-2.84%)
Aug 08, 2007 1.740 1.800 1.740 1.760 28,150 +0.01(+0.57%)
Aug 07, 2007 1.740 1.800 1.740 1.750 43,943 -0.05(-2.78%)
Aug 06, 2007 1.790 1.800 1.750 1.800 9,115 +0.00(+0.00%)
Aug 03, 2007 1.790 1.800 1.750 1.800 9,115 +0.00(+0.00%)
Aug 02, 2007 1.770 1.810 1.770 1.800 20,515 +0.03(+1.69%)
Aug 01, 2007 1.770 1.850 1.750 1.770 51,105 -0.08(-4.32%)
Jul 31, 2007 1.830 1.850 1.790 1.850 16,900 +0.05(+2.78%)
Jul 30, 2007 1.800 1.850 1.740 1.800 19,725 +0.06(+3.45%)
Jul 27, 2007 1.730 1.830 1.730 1.740 40,708 -0.03(-1.69%)
Jul 26, 2007 1.800 1.800 1.730 1.770 32,100 -0.03(-1.67%)
Jul 25, 2007 1.800 1.800 1.800 1.800 6,500 -0.13(-6.74%)
Jul 24, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jul 23, 2007 1.900 1.940 1.860 1.930 30,820 -0.01(-0.52%)
Jul 20, 2007 1.970 1.970 1.750 1.940 78,813 -0.03(-1.52%)
Jul 19, 2007 1.900 1.980 1.900 1.970 132,517 +0.07(+3.68%)
Jul 18, 2007 1.850 1.910 1.850 1.900 56,125 -0.02(-1.04%)
Jul 17, 2007 1.950 1.950 1.850 1.920 35,645 +0.00(+0.00%)
Jul 16, 2007 1.930 1.940 1.860 1.920 147,892 -0.02(-1.03%)
Jul 13, 2007 1.820 1.950 1.800 1.940 113,140 +0.14(+7.78%)
Jul 12, 2007 1.760 1.800 1.760 1.800 81,767 +0.04(+2.27%)
Jul 11, 2007 1.800 1.800 1.760 1.760 63,895 +0.01(+0.57%)
Jul 10, 2007 1.750 1.750 1.710 1.750 121,240 +0.02(+1.16%)
Jul 09, 2007 1.700 1.740 1.660 1.730 122,673 +0.05(+2.98%)
Jul 06, 2007 1.600 1.690 1.560 1.680 153,150 +0.08(+5.00%)
Jul 05, 2007 1.580 1.600 1.570 1.600 50,271 +0.00(+0.00%)
Jul 03, 2007 1.570 1.600 1.540 1.600 92,260 +0.02(+1.27%)
Jul 02, 2007 1.560 1.580 1.550 1.580 29,600 +0.00(+0.00%)
Jun 29, 2007 1.560 1.580 1.550 1.580 29,600 +0.01(+0.64%)
Jun 28, 2007 1.530 1.570 1.500 1.570 49,252 +0.04(+2.61%)
Jun 27, 2007 1.510 1.580 1.480 1.530 153,985 +0.02(+1.32%)
Jun 26, 2007 1.520 1.550 1.510 1.510 254,000 -0.04(-2.58%)
Jun 25, 2007 1.590 1.590 1.520 1.550 60,825 +0.00(+0.00%)
Jun 22, 2007 1.560 1.560 1.520 1.550 105,991 +0.01(+0.65%)
Jun 21, 2007 1.550 1.620 1.540 1.540 52,140 -0.01(-0.65%)
Jun 20, 2007 1.600 1.600 1.550 1.550 61,150 +0.02(+1.31%)
Jun 19, 2007 1.510 1.560 1.510 1.530 56,900 +0.00(+0.00%)
Jun 18, 2007 1.600 1.620 1.530 1.530 95,581 -0.02(-1.29%)
Jun 15, 2007 1.510 1.560 1.510 1.550 74,800 +0.04(+2.65%)
Jun 14, 2007 1.550 1.570 1.500 1.510 77,500 -0.04(-2.58%)
Jun 13, 2007 1.520 1.550 1.500 1.550 51,211 +0.05(+3.33%)
Jun 12, 2007 1.510 1.510 1.450 1.500 177,342 -0.04(-2.60%)
Jun 11, 2007 1.540 1.570 1.500 1.540 99,960 -0.01(-0.65%)
Jun 08, 2007 1.600 1.600 1.530 1.550 93,000 -0.05(-3.13%)
Jun 07, 2007 1.610 1.700 1.600 1.600 36,000 -0.03(-1.84%)
Jun 06, 2007 1.730 1.730 1.610 1.630 109,160 -0.10(-5.78%)
Jun 05, 2007 1.700 1.750 1.700 1.730 87,244 +0.03(+1.76%)
Jun 04, 2007 1.700 1.720 1.650 1.700 63,595 +0.00(+0.00%)
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.