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

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 29, 2011 1.510 1.580 1.510 1.540 122,659 +0.04(+2.67%)
Apr 28, 2011 1.500 1.550 1.490 1.500 124,253 -0.05(-3.23%)
Apr 27, 2011 1.380 1.590 1.380 1.550 92,456 +0.17(+12.32%)
Apr 26, 2011 1.590 1.590 1.350 1.380 100,361 -0.20(-12.66%)
Apr 25, 2011 1.580 1.580 1.530 1.580 27,960 +0.00(+0.00%)
Apr 21, 2011 1.600 1.600 1.570 1.580 60,070 -0.02(-1.25%)
Apr 20, 2011 1.650 1.650 1.600 1.600 40,804 -0.04(-2.44%)
Apr 19, 2011 1.630 1.640 1.620 1.640 30,400 +0.00(+0.00%)
Apr 18, 2011 1.700 1.700 1.600 1.640 92,699 -0.05(-2.96%)
Apr 15, 2011 1.760 1.790 1.650 1.690 73,227 -0.06(-3.43%)
Apr 14, 2011 1.680 1.790 1.680 1.750 112,749 +0.10(+6.06%)
Apr 13, 2011 1.710 1.710 1.650 1.650 31,764 -0.01(-0.60%)
Apr 12, 2011 1.730 1.740 1.650 1.660 60,073 -0.03(-1.78%)
Apr 11, 2011 1.770 1.770 1.680 1.690 133,456 -0.18(-9.63%)
Apr 08, 2011 1.920 1.920 1.860 1.870 37,734 -0.02(-1.06%)
Apr 07, 2011 1.870 1.950 1.860 1.890 187,320 +0.02(+1.07%)
Apr 06, 2011 1.900 1.910 1.870 1.870 22,636 -0.03(-1.58%)
Apr 05, 2011 1.880 1.930 1.860 1.900 52,095 -0.04(-2.06%)
Apr 04, 2011 1.960 1.990 1.880 1.940 44,442 +0.00(+0.00%)
Apr 01, 2011 1.900 1.950 1.850 1.940 97,975 +0.01(+0.52%)
Mar 31, 2011 1.980 1.980 1.860 1.930 149,425 -0.02(-1.03%)
Mar 30, 2011 1.870 1.950 1.850 1.950 117,945 +0.05(+2.63%)
Mar 29, 2011 1.830 1.900 1.810 1.900 96,744 +0.07(+3.83%)
Mar 28, 2011 1.650 1.830 1.640 1.830 101,530 +0.16(+9.58%)
Mar 25, 2011 1.650 1.710 1.640 1.670 41,444 +0.03(+1.83%)
Mar 24, 2011 1.660 1.710 1.640 1.640 165,988 +0.00(+0.00%)
Mar 23, 2011 1.690 1.690 1.610 1.640 128,801 -0.03(-1.80%)
Mar 22, 2011 1.700 1.740 1.640 1.670 48,753 -0.03(-1.76%)
Mar 21, 2011 1.760 1.700 1.690 1.700 29,816 -0.03(-1.73%)
Mar 18, 2011 1.700 1.750 1.700 1.730 14,070 +0.03(+1.76%)
Mar 17, 2011 1.630 1.700 1.610 1.700 64,510 +0.05(+3.03%)
Mar 16, 2011 1.700 1.700 1.600 1.650 31,868 -0.01(-0.60%)
Mar 15, 2011 1.450 1.670 1.450 1.660 153,994 -0.01(-0.60%)
Mar 14, 2011 1.770 1.770 1.620 1.670 135,525 -0.12(-6.70%)
Mar 11, 2011 1.550 1.850 1.550 1.790 330,242 +0.14(+8.48%)
Mar 10, 2011 1.710 1.710 1.600 1.650 176,707 -0.05(-2.94%)
Mar 09, 2011 1.710 1.710 1.600 1.700 263,005 -0.08(-4.49%)
Mar 08, 2011 1.790 1.790 1.510 1.780 236,420 -0.01(-0.56%)
Mar 07, 2011 1.890 1.890 1.760 1.790 51,950 -0.09(-4.79%)
Mar 04, 2011 1.890 1.890 1.830 1.880 38,920 +0.04(+2.17%)
Mar 03, 2011 1.880 1.880 1.840 1.840 28,780 -0.04(-2.13%)
Mar 02, 2011 1.900 1.900 1.830 1.880 48,589 -0.02(-1.05%)
Mar 01, 2011 1.900 1.900 1.860 1.900 57,390 +0.05(+2.70%)
Feb 28, 2011 1.780 1.860 1.750 1.850 32,670 +0.07(+3.93%)
Feb 25, 2011 1.800 1.860 1.750 1.780 132,932 +0.03(+1.71%)
Feb 24, 2011 1.800 1.830 1.750 1.750 19,369 -0.04(-2.23%)
Feb 23, 2011 1.850 1.850 1.730 1.790 62,178 -0.06(-3.24%)
Feb 22, 2011 1.860 1.860 1.790 1.850 52,850 -0.01(-0.54%)
Feb 18, 2011 1.860 1.870 1.830 1.860 98,477 -0.01(-0.53%)
Feb 17, 2011 1.820 1.880 1.820 1.870 95,948 +0.00(+0.00%)
Feb 16, 2011 1.850 1.890 1.830 1.870 69,196 +0.02(+1.08%)
Feb 15, 2011 1.840 1.880 1.840 1.850 45,834 -0.02(-1.07%)
Feb 14, 2011 1.930 1.930 1.830 1.870 36,755 +0.01(+0.54%)
Feb 11, 2011 1.830 1.890 1.830 1.860 32,475 +0.02(+1.09%)
Feb 10, 2011 1.890 1.890 1.830 1.840 52,690 -0.04(-2.13%)
Feb 09, 2011 1.920 1.930 1.820 1.880 49,093 -0.04(-2.08%)
Feb 08, 2011 1.930 1.940 1.910 1.920 110,576 +0.01(+0.52%)
Feb 07, 2011 1.930 1.940 1.880 1.910 661,200 +0.01(+0.53%)
Feb 04, 2011 1.950 2.130 1.890 1.900 361,412 -0.04(-2.06%)
Feb 03, 2011 1.880 1.940 1.850 1.940 284,765 +0.09(+4.86%)
Feb 02, 2011 1.850 1.880 1.800 1.850 185,321 +0.04(+2.21%)
Feb 01, 2011 1.710 1.840 1.650 1.810 224,234 +0.17(+10.37%)
Jan 31, 2011 1.700 1.770 1.610 1.640 106,950 -0.03(-1.80%)
Jan 28, 2011 1.580 1.750 1.580 1.670 121,471 +0.11(+7.05%)
Jan 27, 2011 1.650 1.730 1.560 1.560 58,355 -0.07(-4.29%)
Jan 26, 2011 1.650 1.690 1.590 1.630 98,386 +0.03(+1.87%)
Jan 25, 2011 1.610 1.680 1.500 1.600 106,658 -0.10(-5.88%)
Jan 24, 2011 1.780 1.800 1.580 1.700 190,772 -0.07(-3.95%)
Jan 21, 2011 1.750 1.880 1.710 1.770 464,748 +0.26(+17.22%)
Jan 20, 2011 1.520 1.520 1.460 1.510 79,181 -0.05(-3.21%)
Jan 19, 2011 1.460 1.600 1.460 1.560 82,379 +0.08(+5.41%)
Jan 18, 2011 1.480 1.480 1.430 1.480 56,522 +0.05(+3.50%)
Jan 17, 2011 1.450 1.450 1.400 1.430 37,600 -0.01(-0.69%)
Jan 14, 2011 1.440 1.440 1.320 1.440 116,176 -0.05(-3.36%)
Jan 13, 2011 1.660 1.660 1.420 1.490 141,391 -0.17(-10.24%)
Jan 12, 2011 1.700 1.750 1.660 1.660 71,225 -0.03(-1.78%)
Jan 11, 2011 1.690 1.740 1.660 1.690 78,534 +0.04(+2.42%)
Jan 10, 2011 1.730 1.730 1.620 1.650 53,802 -0.03(-1.79%)
Jan 07, 2011 1.650 1.700 1.550 1.680 146,227 +0.04(+2.44%)
Jan 06, 2011 1.680 1.680 1.560 1.640 234,946 +0.10(+6.49%)
Jan 05, 2011 1.330 1.620 1.300 1.540 271,951 +0.21(+15.79%)
Jan 04, 2011 1.300 1.330 1.260 1.330 121,745 +0.03(+2.31%)
Dec 31, 2010 1.260 1.300 1.260 1.300 45,416 +0.04(+3.17%)
Dec 30, 2010 1.270 1.290 1.250 1.260 29,529 -0.04(-3.08%)
Dec 29, 2010 1.310 1.310 1.250 1.300 59,075 +0.07(+5.69%)
Dec 24, 2010 1.240 1.240 1.180 1.230 46,200 -0.02(-1.60%)
Dec 23, 2010 1.290 1.290 1.240 1.250 22,069 +0.00(+0.00%)
Dec 22, 2010 1.290 1.320 1.250 1.250 70,761 -0.01(-0.79%)
Dec 21, 2010 1.320 1.320 1.210 1.260 104,000 -0.07(-5.26%)
Dec 20, 2010 1.320 1.330 1.250 1.330 47,676 +0.07(+5.56%)
Dec 17, 2010 1.180 1.320 1.160 1.260 52,984 +0.06(+5.00%)
Dec 16, 2010 1.240 1.250 1.130 1.200 109,892 -0.04(-3.23%)
Dec 15, 2010 1.310 1.340 1.240 1.240 44,479 -0.11(-8.15%)
Dec 14, 2010 1.330 1.350 1.260 1.350 183,772 +0.05(+3.85%)
Dec 13, 2010 1.130 1.370 1.120 1.300 606,361 +0.20(+18.18%)
Dec 10, 2010 1.100 1.100 1.050 1.100 85,970 +0.00(+0.00%)
Dec 09, 2010 1.110 1.160 1.100 1.100 95,803 +0.00(+0.00%)
Dec 08, 2010 1.070 1.100 1.070 1.100 34,329 +0.04(+3.77%)
Dec 07, 2010 1.050 1.100 1.050 1.060 171,200 +0.03(+2.91%)
Dec 06, 2010 1.050 1.050 1.020 1.030 166,490 -0.02(-1.90%)
Dec 03, 2010 1.040 1.070 1.040 1.050 116,582 +0.01(+0.96%)
Dec 02, 2010 1.090 1.110 1.020 1.040 207,220 -0.04(-3.70%)
Dec 01, 2010 1.030 1.120 1.020 1.080 236,322 +0.05(+4.85%)
Nov 30, 2010 1.080 1.080 1.020 1.030 66,989 -0.05(-4.63%)
Nov 29, 2010 1.160 1.160 1.050 1.080 115,841 -0.07(-6.09%)
Nov 26, 2010 1.160 1.160 1.110 1.150 35,640 -0.01(-0.86%)
Nov 25, 2010 1.130 1.180 1.110 1.160 85,917 +0.03(+2.65%)
Nov 24, 2010 1.090 1.130 1.050 1.130 58,131 +0.07(+6.60%)
Nov 23, 2010 1.100 1.100 1.040 1.060 57,116 -0.04(-3.64%)
Nov 22, 2010 1.150 1.180 1.100 1.100 61,500 -0.03(-2.65%)
Nov 19, 2010 1.180 1.220 1.090 1.130 144,971 -0.06(-5.04%)
Nov 18, 2010 1.080 1.230 1.080 1.190 197,083 +0.21(+21.43%)
Nov 17, 2010 0.9900 1.130 0.9700 0.9800 246,760 -0.02(-2.00%)
Nov 16, 2010 1.070 1.070 0.8800 1.000 651,249 -0.09(-8.26%)
Nov 15, 2010 1.300 1.300 1.070 1.090 238,522 -0.17(-13.49%)
Nov 12, 2010 1.340 1.340 1.190 1.260 111,092 -0.09(-6.67%)
Nov 11, 2010 1.380 1.380 1.270 1.350 137,728 -0.04(-2.88%)
Nov 10, 2010 1.460 1.460 1.380 1.390 30,543 -0.03(-2.11%)
Nov 09, 2010 1.500 1.500 1.410 1.420 132,820 -0.02(-1.39%)
Nov 08, 2010 1.420 1.450 1.380 1.440 86,360 +0.03(+2.13%)
Nov 05, 2010 1.400 1.410 1.320 1.410 347,878 +0.03(+2.17%)
Nov 04, 2010 1.430 1.450 1.330 1.380 348,033 -0.04(-2.82%)
Nov 03, 2010 1.520 1.540 1.300 1.420 467,595 -0.16(-10.13%)
Nov 02, 2010 1.600 1.690 1.510 1.580 368,363 +0.00(+0.00%)
Nov 01, 2010 1.490 1.780 1.480 1.580 682,357 +0.11(+7.48%)
Oct 29, 2010 1.080 1.560 1.020 1.470 943,238 +0.45(+44.12%)
Oct 28, 2010 0.9700 1.050 0.9700 1.020 155,031 +0.02(+2.00%)
Oct 27, 2010 1.090 1.100 0.9600 1.000 127,715 +0.00(+0.00%)
Oct 25, 2010 0.8900 1.050 0.8900 1.000 128,051 +0.12(+13.64%)
Oct 22, 2010 0.8000 0.8800 0.8000 0.8800 156,255 +0.06(+7.32%)
Oct 21, 2010 0.8200 0.8400 0.8200 0.8200 12,500 +0.00(+0.00%)
Oct 20, 2010 0.8300 0.8500 0.8200 0.8200 46,447 -0.02(-2.38%)
Oct 19, 2010 0.7500 0.8400 0.7500 0.8400 126,291 +0.09(+12.00%)
Oct 18, 2010 0.7300 0.7600 0.7300 0.7500 49,699 +0.00(+0.00%)
Oct 15, 2010 0.7900 0.8000 0.7100 0.7500 148,590 -0.02(-2.60%)
Oct 14, 2010 0.8600 0.8600 0.7600 0.7700 132,677 -0.11(-12.50%)
Oct 13, 2010 0.8000 0.8800 0.8000 0.8800 148,936 +0.07(+8.64%)
Oct 12, 2010 0.8400 0.8800 0.8100 0.8100 86,732 -0.03(-3.57%)
Oct 08, 2010 0.7500 0.8400 0.7200 0.8400 175,179 +0.06(+7.69%)
Oct 07, 2010 0.7500 0.7800 0.6800 0.7800 208,190 -0.02(-2.50%)
Oct 06, 2010 0.5300 0.8100 0.5300 0.8000 190,480 +0.24(+42.86%)
Oct 05, 2010 0.5700 0.5700 0.5400 0.5600 55,125 +0.00(+0.00%)
Oct 04, 2010 0.5300 0.5800 0.5300 0.5600 112,837 +0.00(+0.00%)
Oct 01, 2010 0.5600 0.5600 0.5300 0.5600 61,592 +0.02(+3.70%)
Sep 30, 2010 0.5700 0.5700 0.5300 0.5400 102,442 -0.03(-5.26%)
Sep 29, 2010 0.5800 0.6000 0.5300 0.5700 155,604 -0.03(-5.00%)
Sep 28, 2010 0.5200 0.6100 0.4800 0.6000 271,517 +0.11(+23.71%)
Sep 27, 2010 0.4600 0.5400 0.4300 0.4850 165,258 +0.05(+12.79%)
Sep 24, 2010 0.3950 0.4300 0.3950 0.4300 82,331 +0.04(+10.26%)
Sep 23, 2010 0.3750 0.3900 0.3700 0.3900 38,702 +0.02(+4.00%)
Sep 22, 2010 0.3900 0.3900 0.3750 0.3750 42,587 -0.02(-5.06%)
Sep 21, 2010 0.3900 0.3950 0.3900 0.3950 121,200 +0.01(+1.28%)
Sep 20, 2010 0.3800 0.3900 0.3800 0.3900 76,233 +0.01(+2.63%)
Sep 17, 2010 0.3800 0.3900 0.3550 0.3800 82,963 +0.00(+0.00%)
Sep 15, 2010 0.3800 0.3800 0.3700 0.3800 64,500 -0.01(-1.30%)
Sep 14, 2010 0.3700 0.3850 0.3700 0.3850 168,039 +0.01(+2.67%)
Sep 13, 2010 0.3700 0.3800 0.3700 0.3750 93,250 +0.00(+0.00%)
Sep 10, 2010 0.3600 0.3750 0.3600 0.3750 68,000 +0.02(+4.17%)
Sep 09, 2010 0.3750 0.3800 0.3600 0.3600 31,000 -0.01(-2.70%)
Sep 08, 2010 0.3800 0.3800 0.3700 0.3700 36,849 -0.01(-2.63%)
Sep 07, 2010 0.3600 0.3800 0.3600 0.3800 111,855 +0.04(+11.76%)
Sep 03, 2010 0.3600 0.3600 0.3400 0.3400 38,294 -0.02(-5.56%)
Sep 02, 2010 0.3700 0.3700 0.3500 0.3600 37,707 -0.01(-2.70%)
Sep 01, 2010 0.3850 0.4000 0.3650 0.3700 65,300 -0.03(-7.50%)
Aug 31, 2010 0.3700 0.4100 0.3700 0.4000 122,391 +0.01(+2.56%)
Aug 30, 2010 0.3000 0.3950 0.3000 0.3900 95,494 +0.09(+30.00%)
Aug 27, 2010 0.3000 0.3000 0.3000 0.3000 6,000 -0.02(-6.25%)
Aug 26, 2010 0.3200 0.3200 0.3200 0.3200 5,300 +0.00(+0.00%)
Aug 25, 2010 0.3200 0.3200 0.3200 0.3200 25,650 +0.00(+0.00%)
Aug 24, 2010 0.3300 0.3300 0.3150 0.3200 17,000 -0.02(-7.25%)
Aug 23, 2010 0.3150 0.3450 0.3150 0.3450 33,802 +0.04(+15.00%)
Aug 20, 2010 0.3000 0.3000 0.3000 0.3000 30,300 -0.02(-6.25%)
Aug 19, 2010 0.3300 0.3300 0.3200 0.3200 25,500 -0.01(-3.03%)
Aug 18, 2010 0.3300 0.3500 0.3100 0.3300 54,284 +0.00(+0.00%)
Aug 17, 2010 0.3600 0.3600 0.3300 0.3300 41,445 -0.03(-8.33%)
Aug 16, 2010 0.3400 0.4000 0.3400 0.3600 20,459 +0.03(+9.09%)
Aug 13, 2010 0.3500 0.3500 0.3300 0.3300 4,827 -0.04(-10.81%)
Aug 12, 2010 0.4000 0.4100 0.3700 0.3700 103,891 +0.00(+0.00%)
Aug 11, 2010 0.3500 0.3700 0.3250 0.3700 63,325 +0.02(+4.23%)
Aug 10, 2010 0.3400 0.3550 0.3350 0.3550 31,616 +0.02(+7.58%)
Aug 09, 2010 0.3100 0.3350 0.3100 0.3300 24,419 +0.03(+10.00%)
Aug 06, 2010 0.2850 0.3000 0.2850 0.3000 23,500 +0.02(+5.26%)
Aug 05, 2010 0.2800 0.2850 0.2700 0.2850 23,000 -0.01(-1.72%)
Aug 04, 2010 0.2550 0.2900 0.2550 0.2900 36,899 +0.03(+11.54%)
Aug 03, 2010 0.2550 0.2600 0.2550 0.2600 4,700 -0.01(-1.89%)
Jul 30, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 29, 2010 0.2350 0.2650 0.2350 0.2650 10,393 +0.01(+1.92%)
Jul 28, 2010 0.2450 0.2600 0.2300 0.2600 3,194 +0.02(+8.33%)
Jul 27, 2010 0.2400 0.2400 0.1900 0.2400 63,500 -0.01(-4.00%)
Jul 26, 2010 0.2650 0.2650 0.2400 0.2500 61,269 -0.01(-1.96%)
Jul 23, 2010 0.2700 0.2700 0.2550 0.2550 24,000 -0.03(-8.93%)
Jul 22, 2010 0.2850 0.2850 0.2700 0.2800 33,333 -0.01(-5.08%)
Jul 21, 2010 0.2950 0.2950 0.2950 0.2950 9,500 +0.01(+1.72%)
Jul 20, 2010 0.2900 0.2900 0.2900 0.2900 5,468 +0.02(+7.41%)
Jul 19, 2010 0.2700 0.2700 0.2700 0.2700 6,992 +0.00(+0.00%)
Jul 16, 2010 0.2800 0.2800 0.2700 0.2700 21,000 -0.02(-8.47%)
Jul 15, 2010 0.2950 0.2950 0.2950 0.2950 5,315 +0.01(+1.72%)
Jul 14, 2010 0.3050 0.3100 0.2900 0.2900 42,994 -0.03(-9.38%)
Jul 13, 2010 0.3050 0.3200 0.3050 0.3200 14,500 +0.02(+4.92%)
Jul 12, 2010 0.3150 0.3150 0.3050 0.3050 25,650 -0.01(-3.17%)
Jul 09, 2010 0.3150 0.3150 0.3150 0.3150 20,000 -0.01(-1.56%)
Jul 08, 2010 0.3200 0.3200 0.3200 0.3200 7,500 +0.01(+1.59%)
Jul 07, 2010 0.3100 0.3150 0.3000 0.3150 43,701 -0.01(-3.08%)
Jul 06, 2010 0.3400 0.3400 0.3150 0.3250 35,850 -0.05(-14.47%)
Jul 02, 2010 0.3850 0.3850 0.3800 0.3800 25,392 +0.01(+2.70%)
Jun 30, 2010 0.3300 0.3900 0.3300 0.3700 22,300 +0.01(+2.78%)
Jun 29, 2010 0.3200 0.3600 0.3150 0.3600 140,285 +0.01(+2.86%)
Jun 25, 2010 0.3400 0.3500 0.3100 0.3500 29,000 +0.03(+9.37%)
Jun 24, 2010 0.3600 0.3600 0.3200 0.3200 76,389 -0.03(-9.86%)
Jun 23, 2010 0.3900 0.3900 0.3550 0.3550 28,653 -0.04(-8.97%)
Jun 22, 2010 0.3800 0.4000 0.3400 0.3900 118,500 +0.03(+6.85%)
Jun 21, 2010 0.3950 0.4000 0.3650 0.3650 79,625 -0.03(-6.41%)
Jun 18, 2010 0.3600 0.3900 0.3300 0.3900 77,164 +0.01(+2.63%)
Jun 17, 2010 0.3700 0.3800 0.3350 0.3800 142,890 -0.01(-2.56%)
Jun 16, 2010 0.3250 0.4000 0.3100 0.3900 154,018 +0.06(+18.18%)
Jun 15, 2010 0.3250 0.3300 0.3250 0.3300 24,722 +0.01(+1.54%)
Jun 14, 2010 0.3000 0.3300 0.3000 0.3250 89,800 -0.01(-1.52%)
Jun 11, 2010 0.2900 0.3300 0.2750 0.3300 231,955 +0.04(+13.79%)
Jun 10, 2010 0.2900 0.2900 0.2700 0.2900 25,800 -0.01(-3.33%)
Jun 09, 2010 0.3200 0.3250 0.2900 0.3000 169,221 -0.02(-6.25%)
Jun 08, 2010 0.2600 0.3450 0.2600 0.3200 148,861 +0.04(+12.28%)
Jun 07, 2010 0.2750 0.2900 0.2750 0.2850 47,793 +0.01(+3.64%)
Jun 04, 2010 0.2650 0.2750 0.2550 0.2750 85,500 +0.01(+1.85%)
Jun 03, 2010 0.2700 0.2700 0.2550 0.2700 55,900 +0.00(+0.00%)
Jun 02, 2010 0.2700 0.2700 0.2650 0.2700 137,007 +0.01(+1.89%)
Jun 01, 2010 0.2650 0.2700 0.2500 0.2650 182,545 +0.00(+0.00%)
May 31, 2010 0.2500 0.2650 0.2500 0.2650 41,239 +0.03(+10.42%)
May 28, 2010 0.2200 0.2400 0.2200 0.2400 310,771 +0.02(+9.09%)
May 27, 2010 0.2200 0.2200 0.2200 0.2200 64,000 +0.01(+2.33%)
May 26, 2010 0.2000 0.2150 0.1900 0.2150 27,031 +0.00(+0.00%)
May 25, 2010 0.2200 0.2200 0.2000 0.2150 32,100 -0.01(-2.27%)
May 21, 2010 0.1950 0.2200 0.1950 0.2200 8,900 +0.01(+4.76%)
May 20, 2010 0.2000 0.2100 0.1900 0.2100 82,034 +0.01(+5.00%)
May 19, 2010 0.2100 0.2100 0.2000 0.2000 66,658 -0.01(-4.76%)
May 18, 2010 0.2100 0.2100 0.2100 0.2100 19,000 -0.01(-4.55%)
May 17, 2010 0.2100 0.2200 0.2050 0.2200 13,184 +0.01(+2.33%)
May 14, 2010 0.2000 0.2150 0.1900 0.2150 110,518 +0.00(+0.00%)
May 13, 2010 0.1750 0.2150 0.1650 0.2150 95,000 +0.04(+22.86%)
May 12, 2010 0.1650 0.1750 0.1650 0.1750 67,000 +0.02(+12.90%)
May 11, 2010 0.1900 0.1800 0.1550 0.1550 221,500 -0.04(-20.51%)
May 10, 2010 0.1950 0.1950 0.1950 0.1950 4,094 -0.01(-2.50%)
May 07, 2010 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
May 06, 2010 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 05, 2010 0.2000 0.2000 0.2000 0.2000 5,850 -0.01(-6.98%)
May 04, 2010 0.2100 0.2150 0.2000 0.2150 35,157 +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.