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 30, 2012 0.6800 0.6800 0.6700 0.6700 29,000 -0.01(-1.47%)
Apr 27, 2012 0.7000 0.7000 0.6700 0.6800 25,250 +0.00(+0.00%)
Apr 26, 2012 0.6800 0.6800 0.6800 0.6800 25,213 -0.02(-2.86%)
Apr 25, 2012 0.6700 0.7000 0.6700 0.7000 57,700 +0.03(+4.48%)
Apr 24, 2012 0.7000 0.7000 0.6700 0.6700 36,240 -0.03(-4.29%)
Apr 23, 2012 0.6600 0.7200 0.6300 0.7000 120,500 +0.05(+7.69%)
Apr 20, 2012 0.6700 0.6900 0.6500 0.6500 39,390 -0.01(-1.52%)
Apr 19, 2012 0.6500 0.6700 0.6500 0.6600 45,000 +0.02(+3.13%)
Apr 18, 2012 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Apr 17, 2012 0.7100 0.7100 0.6400 0.6400 32,675 -0.09(-12.33%)
Apr 16, 2012 0.7400 0.7400 0.7300 0.7300 28,403 -0.01(-1.35%)
Apr 13, 2012 0.7100 0.7500 0.7100 0.7400 91,450 +0.04(+5.71%)
Apr 12, 2012 0.7000 0.7000 0.7000 513 +0.00(+0.00%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.6400 0.7000 0.6300 0.7000 56,858 +0.06(+9.37%)
Apr 09, 2012 0.6400 0.6400 0.6400 0.6400 1,617 +0.00(+0.00%)
Apr 05, 2012 0.6900 0.7000 0.6400 0.6400 51,400 -0.02(-3.03%)
Apr 04, 2012 0.6800 0.6800 0.6600 0.6600 2,000 -0.02(-2.94%)
Apr 03, 2012 0.7000 0.7300 0.6800 0.6800 37,148 -0.05(-6.85%)
Apr 02, 2012 0.6900 0.7300 0.6900 0.7300 9,359 +0.00(+0.00%)
Mar 30, 2012 0.7300 0.7400 0.6600 0.7300 119,850 +0.05(+7.35%)
Mar 29, 2012 0.6800 0.6800 0.6800 0.6800 6,000 -0.01(-1.45%)
Mar 28, 2012 0.7400 0.7500 0.6900 0.6900 9,350 -0.03(-4.17%)
Mar 27, 2012 0.7300 0.7400 0.7200 0.7200 20,341 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7400 0.7000 0.7200 20,085 +0.00(+0.00%)
Mar 23, 2012 0.6800 0.7200 0.6800 0.7200 30,000 +0.04(+5.88%)
Mar 22, 2012 0.6700 0.6900 0.6600 0.6800 74,850 -0.05(-6.85%)
Mar 21, 2012 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Mar 20, 2012 0.6800 0.7200 0.6700 0.7200 28,004 +0.05(+7.46%)
Mar 19, 2012 0.6900 0.7000 0.6700 0.6700 38,200 -0.03(-4.29%)
Mar 16, 2012 0.7300 0.7300 0.6800 0.7000 46,200 -0.01(-1.41%)
Mar 15, 2012 0.7300 0.7300 0.7000 0.7100 45,175 -0.05(-6.58%)
Mar 14, 2012 0.7700 0.7700 0.7600 0.7600 50,500 +0.01(+1.33%)
Mar 13, 2012 0.7500 0.7600 0.7500 0.7500 23,500 +0.00(+0.00%)
Mar 12, 2012 0.7100 0.7500 0.6500 0.7500 60,126 +0.04(+5.63%)
Mar 09, 2012 0.7300 0.7300 0.7100 0.7100 16,500 -0.04(-5.33%)
Mar 08, 2012 0.7500 0.7500 0.7500 0.7500 5,132 +0.00(+0.00%)
Mar 07, 2012 0.7400 0.7500 0.7400 0.7500 12,711 +0.04(+5.63%)
Mar 06, 2012 0.7300 0.7300 0.7100 0.7100 12,000 -0.02(-2.74%)
Mar 05, 2012 0.7600 0.7600 0.7200 0.7300 21,500 -0.05(-6.41%)
Mar 02, 2012 0.7700 0.7800 0.7700 0.7800 19,000 -0.02(-2.50%)
Mar 01, 2012 0.8000 0.8000 0.8000 0.8000 73,000 +0.00(+0.00%)
Feb 29, 2012 0.8000 0.8000 0.7800 0.8000 74,800 +0.02(+2.56%)
Feb 28, 2012 0.7700 0.7900 0.7700 0.7800 47,735 +0.02(+2.63%)
Feb 27, 2012 0.7500 0.7800 0.7400 0.7600 45,400 +0.03(+4.11%)
Feb 24, 2012 0.7500 0.7700 0.7300 0.7300 42,760 -0.04(-5.19%)
Feb 23, 2012 0.7900 0.7900 0.7500 0.7700 20,800 -0.03(-3.75%)
Feb 22, 2012 0.7700 0.8000 0.7600 0.8000 134,290 +0.02(+2.56%)
Feb 21, 2012 0.8000 0.8100 0.7700 0.7800 90,500 +0.00(+0.00%)
Feb 17, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 16, 2012 0.7500 0.7800 0.7500 0.7800 5,158 +0.03(+4.00%)
Feb 15, 2012 0.7500 0.7500 0.7500 0.7500 4,160 +0.01(+1.35%)
Feb 14, 2012 0.7400 0.7700 0.7400 0.7400 8,351 -0.01(-1.33%)
Feb 13, 2012 0.7800 0.7800 0.7400 0.7500 18,500 -0.05(-6.25%)
Feb 10, 2012 0.7900 0.8000 0.7800 0.8000 89,000 +0.01(+1.27%)
Feb 09, 2012 0.7500 0.8100 0.7500 0.7900 281,505 +0.04(+5.33%)
Feb 08, 2012 0.7600 0.7600 0.6900 0.7500 124,796 -0.03(-3.85%)
Feb 07, 2012 0.7800 0.7800 0.7600 0.7800 16,000 -0.02(-2.50%)
Feb 06, 2012 0.8000 0.8000 0.7900 0.8000 18,900 +0.01(+1.27%)
Feb 03, 2012 0.8000 0.8000 0.7900 0.7900 4,600 -0.01(-1.25%)
Feb 02, 2012 0.8500 0.8500 0.7900 0.8000 43,500 -0.05(-5.88%)
Feb 01, 2012 0.8400 0.8500 0.8400 0.8500 41,357 +0.01(+1.19%)
Jan 31, 2012 0.8700 0.8700 0.8300 0.8400 45,900 -0.01(-1.18%)
Jan 30, 2012 0.8600 0.8600 0.8300 0.8500 49,952 -0.03(-3.41%)
Jan 27, 2012 0.8400 0.8800 0.8400 0.8800 9,201 +0.03(+3.53%)
Jan 26, 2012 0.8300 0.8500 0.8100 0.8500 32,894 +0.04(+4.94%)
Jan 25, 2012 0.7900 0.8200 0.7900 0.8100 32,284 +0.00(+0.00%)
Jan 24, 2012 0.8500 0.8500 0.7800 0.8100 33,049 -0.04(-4.71%)
Jan 23, 2012 0.8400 0.9000 0.8400 0.8500 74,789 +0.00(+0.00%)
Jan 20, 2012 0.8200 0.8700 0.8200 0.8500 180,800 +0.00(+0.00%)
Jan 19, 2012 0.8300 0.8500 0.8200 0.8500 47,657 +0.05(+6.25%)
Jan 18, 2012 0.7900 0.8000 0.7800 0.8000 45,800 +0.01(+1.27%)
Jan 17, 2012 0.8100 0.8100 0.7800 0.7900 72,250 -0.01(-1.25%)
Jan 16, 2012 0.8200 0.8300 0.8000 0.8000 19,100 +0.00(+0.00%)
Jan 13, 2012 0.8100 0.8100 0.7800 0.8000 33,636 +0.00(+0.00%)
Jan 12, 2012 0.7900 0.8000 0.7900 0.8000 30,000 +0.04(+5.26%)
Jan 11, 2012 0.8500 0.8700 0.7600 0.7600 48,000 -0.08(-9.52%)
Jan 10, 2012 0.7500 0.8400 0.7500 0.8400 30,828 +0.08(+10.53%)
Jan 09, 2012 0.7700 0.7800 0.7200 0.7600 35,914 +0.01(+1.33%)
Jan 06, 2012 0.7500 0.7500 0.7500 0.7500 27,038 +0.00(+0.00%)
Jan 05, 2012 0.7600 0.7600 0.7400 0.7500 7,700 -0.03(-3.85%)
Jan 04, 2012 0.7600 0.7800 0.7600 0.7800 4,940 +0.03(+4.00%)
Dec 30, 2011 0.6700 0.7500 0.6700 0.7500 12,435 +0.04(+5.63%)
Dec 29, 2011 0.6700 0.7100 0.6700 0.7100 6,300 -0.01(-1.39%)
Dec 28, 2011 0.7300 0.7400 0.7200 0.7200 7,000 +0.06(+9.09%)
Dec 23, 2011 0.6300 0.6600 0.6600 0.6600 68,773 +0.02(+3.13%)
Dec 21, 2011 0.6700 0.6900 0.6400 0.6400 12,200 -0.03(-4.48%)
Dec 20, 2011 0.6600 0.7000 0.6400 0.6700 63,467 +0.01(+1.52%)
Dec 19, 2011 0.6700 0.6700 0.6600 0.6600 12,350 +0.00(+0.00%)
Dec 16, 2011 0.6400 0.6700 0.6400 0.6600 51,000 +0.02(+3.13%)
Dec 15, 2011 0.6400 0.6600 0.6000 0.6400 105,842 +0.02(+3.23%)
Dec 14, 2011 0.6400 0.6400 0.6000 0.6200 61,500 -0.05(-7.46%)
Dec 13, 2011 0.6600 0.6900 0.6600 0.6700 39,507 +0.01(+1.52%)
Dec 12, 2011 0.6900 0.7100 0.6500 0.6600 64,328 -0.06(-8.33%)
Dec 09, 2011 0.7200 0.7200 0.7200 0.7200 2,070 -0.01(-1.37%)
Dec 08, 2011 0.7500 0.7500 0.6800 0.7300 19,450 +0.00(+0.00%)
Dec 07, 2011 0.7400 0.7400 0.7000 0.7300 41,597 +0.02(+2.82%)
Dec 06, 2011 0.7200 0.7200 0.7100 0.7100 12,700 -0.01(-1.39%)
Dec 05, 2011 0.7700 0.7700 0.7100 0.7200 22,165 -0.06(-7.69%)
Dec 02, 2011 0.8100 0.8200 0.7600 0.7800 33,575 -0.02(-2.50%)
Dec 01, 2011 0.8100 0.8100 0.7400 0.8000 75,662 -0.03(-3.61%)
Nov 30, 2011 0.8500 0.8700 0.8300 0.8300 27,111 -0.02(-2.35%)
Nov 29, 2011 0.8500 0.8500 0.8500 0.8500 704 +0.00(+0.00%)
Nov 28, 2011 0.8600 0.8700 0.8400 0.8500 15,234 +0.01(+1.19%)
Nov 25, 2011 0.8300 0.8400 0.8300 0.8400 4,768 +0.00(+0.00%)
Nov 24, 2011 0.8500 0.8500 0.8000 0.8400 14,304 +0.02(+2.44%)
Nov 23, 2011 0.8300 0.8300 0.8200 0.8200 9,600 -0.02(-2.38%)
Nov 22, 2011 0.8300 0.8400 0.8100 0.8400 42,891 +0.04(+5.00%)
Nov 21, 2011 0.8600 0.8600 0.7800 0.8000 57,900 -0.09(-10.11%)
Nov 18, 2011 0.9100 0.9100 0.8500 0.8900 9,324 -0.05(-5.32%)
Nov 17, 2011 0.9500 0.9500 0.9400 0.9400 3,200 -0.04(-4.08%)
Nov 16, 2011 0.9500 0.9800 0.9400 0.9800 7,500 +0.00(+0.00%)
Nov 15, 2011 1.000 1.000 0.9700 0.9800 19,180 -0.02(-2.00%)
Nov 14, 2011 1.020 1.030 0.9800 1.000 74,250 +0.02(+2.04%)
Nov 11, 2011 1.000 1.000 0.9800 0.9800 15,012 -0.02(-2.00%)
Nov 10, 2011 0.9500 1.000 0.9500 1.000 27,923 +0.05(+5.26%)
Nov 09, 2011 1.000 1.000 0.9500 0.9500 15,100 -0.05(-5.00%)
Nov 08, 2011 0.9800 1.030 0.9800 1.000 71,500 +0.02(+2.04%)
Nov 07, 2011 0.8800 0.9800 0.8600 0.9800 63,111 +0.12(+13.95%)
Nov 04, 2011 0.8900 0.8900 0.8600 0.8600 29,040 -0.01(-1.15%)
Nov 03, 2011 0.8100 0.8900 0.8100 0.8700 61,470 +0.07(+8.75%)
Nov 02, 2011 0.7800 0.8000 0.7800 0.8000 11,302 +0.02(+2.56%)
Nov 01, 2011 0.7800 0.7800 0.7700 0.7800 19,800 +0.00(+0.00%)
Oct 31, 2011 0.8100 0.8100 0.7700 0.7800 11,600 -0.04(-4.88%)
Oct 28, 2011 0.7900 0.8200 0.7800 0.8200 42,600 +0.00(+0.00%)
Oct 27, 2011 0.8100 0.8200 0.8000 0.8200 47,800 +0.02(+2.50%)
Oct 26, 2011 0.8000 0.8300 0.8000 0.8000 12,000 +0.00(+0.00%)
Oct 25, 2011 0.7900 0.8000 0.7900 0.8000 51,750 +0.01(+1.27%)
Oct 24, 2011 0.8000 0.8000 0.7600 0.7900 49,525 -0.01(-1.25%)
Oct 21, 2011 0.7800 0.8000 0.7800 0.8000 35,385 +0.06(+8.11%)
Oct 20, 2011 0.7500 0.7500 0.7100 0.7400 19,000 -0.05(-6.33%)
Oct 19, 2011 0.7900 0.7900 0.7400 0.7900 35,670 +0.04(+5.33%)
Oct 18, 2011 0.7700 0.7700 0.7500 0.7500 5,000 -0.04(-5.06%)
Oct 17, 2011 0.7900 0.8000 0.7900 0.7900 35,300 +0.03(+3.95%)
Oct 14, 2011 0.7900 0.8000 0.7600 0.7600 50,092 -0.01(-1.30%)
Oct 13, 2011 0.7700 0.7700 0.7700 300 +0.00(+0.00%)
Oct 12, 2011 0.8000 0.8000 0.7500 0.7700 65,700 +0.00(+0.00%)
Oct 11, 2011 0.7300 0.7700 0.7200 0.7700 3,269 +0.02(+2.67%)
Oct 07, 2011 0.7900 0.8000 0.7500 0.7500 23,610 +0.03(+4.17%)
Oct 06, 2011 0.7000 0.7300 0.7000 0.7200 48,244 +0.00(+0.00%)
Oct 05, 2011 0.6700 0.7200 0.6700 0.7200 15,653 +0.09(+14.29%)
Oct 04, 2011 0.7000 0.7000 0.6300 0.6300 39,300 -0.07(-10.00%)
Oct 03, 2011 0.7200 0.7200 0.7000 0.7000 15,410 +0.03(+4.48%)
Sep 30, 2011 0.6600 0.7200 0.6400 0.6700 39,018 -0.01(-1.47%)
Sep 29, 2011 0.7400 0.7400 0.6500 0.6800 28,650 -0.02(-2.86%)
Sep 28, 2011 0.6500 0.7000 0.6000 0.7000 42,200 +0.05(+7.69%)
Sep 27, 2011 0.6600 0.7000 0.6500 0.6500 34,500 +0.01(+1.56%)
Sep 26, 2011 0.6500 0.6500 0.6100 0.6400 84,755 -0.01(-1.54%)
Sep 23, 2011 0.7600 0.8000 0.6000 0.6500 50,959 -0.10(-13.33%)
Sep 22, 2011 0.7900 0.8500 0.7000 0.7500 49,200 -0.08(-9.64%)
Sep 21, 2011 0.8300 0.8500 0.8200 0.8300 17,500 -0.01(-1.19%)
Sep 20, 2011 0.8400 0.8400 0.8400 0.8400 3,500 +0.01(+1.20%)
Sep 19, 2011 0.8400 0.9000 0.8300 0.8300 28,735 +0.03(+3.75%)
Sep 16, 2011 0.8200 0.8200 0.7800 0.8000 40,500 -0.04(-4.76%)
Sep 15, 2011 0.8100 0.8400 0.8100 0.8400 29,300 +0.04(+5.00%)
Sep 14, 2011 0.8200 0.8300 0.8000 0.8000 15,942 -0.05(-5.88%)
Sep 13, 2011 0.8600 0.8600 0.8400 0.8500 26,871 +0.00(+0.00%)
Sep 12, 2011 0.9200 0.9300 0.8500 0.8500 33,500 -0.05(-5.56%)
Sep 09, 2011 0.9100 0.9200 0.9000 0.9000 18,300 +0.00(+0.00%)
Sep 08, 2011 0.9200 0.9200 0.9000 0.9000 13,000 -0.02(-2.17%)
Sep 07, 2011 0.9100 0.9200 0.9100 0.9200 3,060 +0.02(+2.22%)
Sep 06, 2011 0.9500 0.9600 0.9000 0.9000 17,943 -0.05(-5.26%)
Sep 02, 2011 0.9500 0.9500 0.9500 0.9500 3,600 +0.03(+3.26%)
Sep 01, 2011 0.9200 0.9200 0.9200 0.9200 3,000 -0.03(-3.16%)
Aug 31, 2011 0.9300 0.9500 0.8700 0.9500 117,850 +0.01(+1.06%)
Aug 30, 2011 0.9700 0.9700 0.9200 0.9400 16,558 -0.03(-3.09%)
Aug 29, 2011 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Aug 26, 2011 0.9600 0.9700 0.9300 0.9700 30,395 +0.05(+5.43%)
Aug 25, 2011 0.9700 0.9700 0.9200 0.9200 10,500 -0.03(-3.16%)
Aug 24, 2011 0.9200 0.9600 0.9200 0.9500 7,000 +0.02(+2.15%)
Aug 23, 2011 0.9700 0.9700 0.9300 0.9300 17,246 -0.01(-1.06%)
Aug 22, 2011 0.9600 1.000 0.9400 0.9400 32,369 -0.01(-1.05%)
Aug 19, 2011 0.9600 0.9800 0.9500 0.9500 21,800 -0.02(-2.06%)
Aug 18, 2011 1.000 1.000 0.9500 0.9700 43,579 -0.03(-3.00%)
Aug 17, 2011 1.000 1.000 0.9800 1.000 16,000 +0.01(+1.01%)
Aug 16, 2011 0.9900 1.000 0.9800 0.9900 75,987 +0.03(+3.13%)
Aug 15, 2011 0.9900 1.000 0.9500 0.9600 79,301 +0.01(+1.05%)
Aug 12, 2011 0.9900 0.9900 0.9500 0.9500 30,625 +0.00(+0.00%)
Aug 11, 2011 0.9600 0.9800 0.9400 0.9500 22,000 -0.01(-1.04%)
Aug 10, 2011 0.9600 0.9600 0.9400 0.9600 22,050 -0.01(-1.03%)
Aug 09, 2011 0.9200 0.9700 0.9200 0.9700 43,186 +0.05(+5.43%)
Aug 08, 2011 0.9300 0.9900 0.9200 0.9200 42,540 -0.03(-3.16%)
Aug 05, 2011 0.9900 1.000 0.8900 0.9500 80,100 -0.04(-4.04%)
Aug 04, 2011 0.9400 1.010 0.9200 0.9900 117,495 +0.08(+8.79%)
Aug 03, 2011 0.9100 0.9300 0.9000 0.9100 17,421 +0.00(+0.00%)
Aug 02, 2011 0.9000 0.9100 0.8900 0.9100 23,600 +0.02(+2.25%)
Jul 29, 2011 0.8900 0.9200 0.8800 0.8900 49,033 -0.03(-3.26%)
Jul 28, 2011 0.9200 0.9200 0.9100 0.9200 13,000 +0.00(+0.00%)
Jul 27, 2011 0.9800 0.9800 0.9200 0.9200 6,466 -0.04(-4.17%)
Jul 26, 2011 0.9600 0.9600 0.9600 0.9600 6,500 -0.03(-3.03%)
Jul 25, 2011 1.020 1.020 0.9800 0.9900 69,256 -0.01(-1.00%)
Jul 22, 2011 0.9300 1.020 0.9300 1.000 182,681 +0.06(+6.38%)
Jul 21, 2011 0.8900 0.9400 0.8900 0.9400 30,000 +0.06(+6.82%)
Jul 20, 2011 0.9400 0.9400 0.8800 0.8800 11,900 -0.04(-4.35%)
Jul 19, 2011 0.9600 0.9700 0.9200 0.9200 24,726 -0.05(-5.15%)
Jul 18, 2011 1.000 1.000 0.9700 0.9700 21,300 -0.01(-1.02%)
Jul 15, 2011 0.9900 0.9900 0.9800 0.9800 7,300 -0.02(-2.00%)
Jul 14, 2011 1.020 1.030 1.000 1.000 33,961 -0.01(-0.99%)
Jul 13, 2011 0.9600 1.010 0.9600 1.010 39,375 +0.06(+6.32%)
Jul 12, 2011 0.9700 0.9700 0.9300 0.9500 26,600 +0.00(+0.00%)
Jul 11, 2011 0.9900 0.9900 0.9500 0.9500 13,328 -0.04(-4.04%)
Jul 08, 2011 1.030 1.030 0.9900 0.9900 14,700 -0.01(-1.00%)
Jul 07, 2011 1.020 1.030 1.000 1.000 29,800 -0.02(-1.96%)
Jul 06, 2011 1.040 1.040 1.020 1.020 10,610 +0.00(+0.00%)
Jul 05, 2011 1.000 1.020 0.9900 1.020 18,600 -0.01(-0.97%)
Jul 04, 2011 1.000 1.030 0.9900 1.030 14,432 +0.03(+3.00%)
Jun 30, 2011 1.040 1.050 1.000 1.000 18,500 -0.03(-2.91%)
Jun 29, 2011 1.000 1.050 1.000 1.030 21,600 -0.04(-3.74%)
Jun 28, 2011 1.080 1.080 1.050 1.070 2,352 +0.02(+1.90%)
Jun 27, 2011 1.060 1.060 1.050 1.050 800 -0.05(-4.55%)
Jun 24, 2011 1.130 1.140 1.090 1.100 27,461 -0.05(-4.35%)
Jun 23, 2011 1.050 1.150 0.9800 1.150 117,170 +0.10(+9.52%)
Jun 22, 2011 1.030 1.070 1.020 1.050 117,200 +0.02(+1.94%)
Jun 21, 2011 1.020 1.030 1.000 1.030 21,579 +0.02(+1.98%)
Jun 20, 2011 1.040 1.040 1.010 1.010 55,720 -0.04(-3.81%)
Jun 17, 2011 1.100 1.100 1.040 1.050 32,485 -0.02(-1.87%)
Jun 16, 2011 1.140 1.150 1.070 1.070 25,575 -0.06(-5.31%)
Jun 15, 2011 1.140 1.200 1.100 1.130 63,940 -0.05(-4.24%)
Jun 14, 2011 1.170 1.240 1.160 1.180 16,400 +0.04(+3.51%)
Jun 13, 2011 1.200 1.200 1.140 1.140 11,040 -0.10(-8.06%)
Jun 10, 2011 1.230 1.290 1.200 1.240 24,000 +0.01(+0.81%)
Jun 09, 2011 1.100 1.230 1.070 1.230 47,592 +0.13(+11.82%)
Jun 08, 2011 1.190 1.190 1.070 1.100 35,318 -0.09(-7.56%)
Jun 07, 2011 1.170 1.190 1.150 1.190 17,200 +0.04(+3.48%)
Jun 06, 2011 1.290 1.290 1.100 1.150 108,300 -0.15(-11.54%)
Jun 03, 2011 1.300 1.300 1.300 1.300 200 -0.16(-10.96%)
May 24, 2011 1.400 1.480 1.330 1.460 32,154 -0.02(-1.35%)
May 20, 2011 1.390 1.480 1.390 1.480 15,650 +0.11(+8.03%)
May 19, 2011 1.380 1.400 1.350 1.370 21,600 +0.12(+9.60%)
May 18, 2011 1.270 1.480 1.250 1.250 64,418 -0.01(-0.79%)
May 17, 2011 1.280 1.300 1.250 1.260 45,372 -0.04(-3.08%)
May 16, 2011 1.260 1.300 1.260 1.300 19,973 +0.04(+3.17%)
May 13, 2011 1.300 1.300 1.240 1.260 99,699 +0.00(+0.00%)
May 12, 2011 1.300 1.310 1.260 1.260 30,350 -0.03(-2.33%)
May 11, 2011 1.300 1.310 1.290 1.290 34,930 -0.01(-0.77%)
May 10, 2011 1.380 1.380 1.300 1.300 29,500 -0.10(-7.14%)
May 09, 2011 1.400 1.430 1.370 1.400 52,600 +0.00(+0.00%)
May 06, 2011 1.370 1.400 1.310 1.400 122,728 +0.02(+1.45%)
May 05, 2011 1.440 1.470 1.380 1.380 62,125 -0.05(-3.50%)
May 04, 2011 1.480 1.480 1.410 1.430 55,660 -0.07(-4.67%)
May 03, 2011 1.480 1.500 1.470 1.500 32,250 +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.