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

Taseko Mines Ltd (NY: TGB )

2.760 -0.050 (-1.78%)
Official Closing Price Updated: 8:00 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 (%)
Aug 29, 2008 3.030 3.080 2.970 3.040 0 -0.04(-1.30%)
Aug 28, 2008 3.080 3.120 2.920 3.080 925,707 +0.04(+1.32%)
Aug 27, 2008 2.950 3.050 2.930 3.040 608,559 +0.12(+4.11%)
Aug 26, 2008 2.980 3.040 2.890 2.920 518,458 -0.12(-3.95%)
Aug 25, 2008 3.080 3.080 2.940 3.040 900,185 +0.00(+0.00%)
Aug 22, 2008 3.170 3.170 2.900 3.040 0 -0.13(-4.10%)
Aug 21, 2008 3.070 3.170 3.000 3.170 1,624,225 +0.25(+8.56%)
Aug 20, 2008 2.650 2.940 2.650 2.920 1,623,313 +0.28(+10.61%)
Aug 19, 2008 2.690 2.720 2.610 2.640 1,405,388 -0.10(-3.65%)
Aug 18, 2008 2.820 2.830 2.640 2.740 1,190,057 +0.06(+2.24%)
Aug 15, 2008 2.760 2.780 2.680 2.680 0 -0.15(-5.30%)
Aug 14, 2008 3.000 3.050 2.820 2.830 1,521,622 -0.13(-4.39%)
Aug 13, 2008 2.750 3.100 2.750 2.960 2,558,726 +0.18(+6.47%)
Aug 12, 2008 2.750 2.820 2.700 2.780 1,801,867 +0.06(+2.21%)
Aug 11, 2008 3.000 3.010 2.700 2.720 2,153,319 -0.28(-9.33%)
Aug 08, 2008 3.180 3.181 2.980 3.000 2,763,910 -0.18(-5.66%)
Aug 07, 2008 3.380 3.380 3.110 3.180 995,171 -0.10(-3.05%)
Aug 06, 2008 3.220 3.350 3.220 3.280 1,312,538 +0.06(+1.86%)
Aug 05, 2008 3.490 3.490 3.180 3.220 1,873,090 -0.24(-6.94%)
Aug 04, 2008 3.610 3.650 3.420 3.460 838,517 -0.17(-4.68%)
Aug 01, 2008 3.790 3.790 3.630 3.630 576,621 -0.17(-4.47%)
Jul 31, 2008 3.760 3.880 3.680 3.800 633,769 +0.00(+0.00%)
Jul 30, 2008 3.580 3.860 3.580 3.800 1,565,806 +0.19(+5.26%)
Jul 29, 2008 3.700 3.700 3.510 3.610 1,391,129 -0.13(-3.48%)
Jul 28, 2008 3.810 3.810 3.650 3.740 1,264,051 +0.02(+0.54%)
Jul 25, 2008 3.760 3.850 3.680 3.720 1,093,866 +0.07(+1.92%)
Jul 24, 2008 3.780 4.100 3.650 3.650 1,205,702 -0.10(-2.67%)
Jul 23, 2008 3.920 3.990 3.750 3.750 1,828,633 -0.19(-4.82%)
Jul 22, 2008 4.210 4.210 3.870 3.940 2,138,264 -0.25(-5.97%)
Jul 21, 2008 4.150 4.270 4.120 4.190 684,996 +0.05(+1.21%)
Jul 18, 2008 4.240 4.300 4.120 4.140 471,503 -0.11(-2.59%)
Jul 17, 2008 4.290 4.330 4.140 4.250 651,760 +0.00(+0.00%)
Jul 16, 2008 4.160 4.380 4.160 4.250 463,645 -0.09(-2.07%)
Jul 15, 2008 4.400 4.450 4.210 4.340 830,684 -0.13(-2.91%)
Jul 14, 2008 4.470 4.530 4.370 4.470 659,909 +0.00(+0.00%)
Jul 11, 2008 4.550 4.550 4.290 4.470 1,106,846 +0.02(+0.45%)
Jul 10, 2008 4.400 4.490 4.350 4.450 754,115 +0.02(+0.45%)
Jul 09, 2008 4.550 4.640 4.380 4.430 632,197 -0.10(-2.21%)
Jul 08, 2008 4.740 4.740 4.400 4.530 1,122,755 -0.15(-3.21%)
Jul 07, 2008 4.750 4.780 4.640 4.680 816,724 -0.15(-3.11%)
Jul 04, 2008 4.860 4.890 4.660 4.830 645,047 +0.00(+0.00%)
Jul 03, 2008 4.860 4.890 4.660 4.830 645,047 -0.09(-1.83%)
Jul 02, 2008 5.050 5.080 4.890 4.920 846,577 -0.13(-2.57%)
Jul 01, 2008 5.100 5.130 4.980 5.050 571,281 -0.07(-1.37%)
Jun 30, 2008 5.150 5.200 5.010 5.120 716,279 -0.03(-0.58%)
Jun 27, 2008 5.080 5.170 5.000 5.150 1,230,362 +0.13(+2.59%)
Jun 26, 2008 5.010 5.060 4.930 5.020 1,051,434 +0.08(+1.62%)
Jun 25, 2008 5.105 5.210 4.880 4.940 2,353,222 -0.21(-4.08%)
Jun 24, 2008 5.270 5.350 5.150 5.150 1,088,599 -0.15(-2.83%)
Jun 23, 2008 5.300 5.320 5.160 5.300 1,114,518 -0.01(-0.19%)
Jun 20, 2008 5.210 5.350 5.190 5.310 460,946 +0.04(+0.76%)
Jun 19, 2008 5.400 5.460 5.190 5.270 866,479 -0.13(-2.41%)
Jun 18, 2008 5.360 5.420 5.250 5.400 1,310,162 +0.15(+2.86%)
Jun 17, 2008 4.900 5.390 4.900 5.250 2,540,656 +0.33(+6.71%)
Jun 16, 2008 4.820 4.940 4.790 4.920 400,161 +0.17(+3.58%)
Jun 13, 2008 4.700 4.780 4.670 4.750 320,389 +0.08(+1.71%)
Jun 12, 2008 4.780 4.820 4.660 4.670 452,685 -0.15(-3.11%)
Jun 11, 2008 4.850 4.970 4.815 4.820 484,076 -0.08(-1.63%)
Jun 10, 2008 4.880 4.960 4.780 4.900 580,868 -0.10(-2.00%)
Jun 09, 2008 5.030 5.050 4.930 5.000 793,612 -0.05(-0.99%)
Jun 06, 2008 4.810 5.070 4.804 5.050 1,806,882 +0.32(+6.77%)
Jun 05, 2008 4.510 4.740 4.480 4.730 970,872 +0.15(+3.28%)
Jun 04, 2008 4.520 4.620 4.460 4.580 888,915 +0.00(+0.00%)
Jun 03, 2008 4.690 4.690 4.520 4.580 772,852 -0.11(-2.35%)
Jun 02, 2008 4.900 4.900 4.670 4.690 984,618 -0.19(-3.89%)
May 30, 2008 4.690 4.880 4.680 4.880 1,163,386 +0.23(+4.95%)
May 29, 2008 4.840 4.870 4.640 4.650 1,688,212 -0.25(-5.10%)
May 28, 2008 4.950 4.980 4.880 4.900 1,263,423 -0.11(-2.20%)
May 27, 2008 5.100 5.100 4.970 5.010 1,057,145 -0.12(-2.34%)
May 26, 2008 5.260 5.260 5.100 5.130 0 +0.00(+0.00%)
May 23, 2008 5.260 5.260 5.100 5.130 517,568 -0.13(-2.47%)
May 22, 2008 5.230 5.280 5.080 5.260 1,371,938 +0.00(+0.00%)
May 21, 2008 5.250 5.460 5.180 5.260 1,600,758 -0.08(-1.50%)
May 20, 2008 5.350 5.370 5.230 5.340 1,236,146 +0.00(+0.00%)
May 19, 2008 5.350 5.420 5.250 5.340 1,066,462 -0.01(-0.19%)
May 16, 2008 5.340 5.400 5.250 5.350 1,462,435 +0.09(+1.71%)
May 15, 2008 5.250 5.300 5.110 5.260 1,479,817 +0.14(+2.73%)
May 14, 2008 5.400 5.440 5.100 5.120 2,734,114 -0.38(-6.91%)
May 13, 2008 5.300 5.540 5.250 5.500 1,353,905 +0.16(+3.00%)
May 12, 2008 5.180 5.340 5.110 5.340 698,076 +0.12(+2.30%)
May 09, 2008 5.210 5.300 5.040 5.220 1,484,698 -0.17(-3.15%)
May 08, 2008 5.290 5.400 5.240 5.390 1,382,676 +0.16(+3.06%)
May 07, 2008 5.260 5.400 5.230 5.230 1,095,210 -0.16(-2.97%)
May 06, 2008 5.300 5.420 5.270 5.390 1,267,941 +0.00(+0.00%)
May 05, 2008 5.300 5.410 5.230 5.390 1,494,064 +0.22(+4.26%)
May 02, 2008 5.130 5.230 5.110 5.170 919,296 +0.06(+1.17%)
May 01, 2008 5.160 5.210 4.900 5.110 2,173,663 -0.21(-3.95%)
Apr 30, 2008 5.210 5.320 5.040 5.320 1,841,020 +0.22(+4.31%)
Apr 29, 2008 5.300 5.360 5.050 5.100 2,220,492 -0.30(-5.56%)
Apr 28, 2008 5.370 5.430 5.300 5.400 845,988 +0.07(+1.31%)
Apr 25, 2008 5.310 5.340 5.170 5.330 1,480,536 +0.13(+2.50%)
Apr 24, 2008 5.270 5.330 5.050 5.200 2,382,401 -0.16(-2.99%)
Apr 23, 2008 5.420 5.570 5.300 5.360 2,201,067 -0.18(-3.25%)
Apr 22, 2008 5.390 5.640 5.350 5.540 2,044,598 +0.22(+4.14%)
Apr 21, 2008 5.400 5.530 5.310 5.320 504,908 -0.08(-1.48%)
Apr 18, 2008 5.320 5.450 5.230 5.400 1,021,475 -0.07(-1.28%)
Apr 17, 2008 5.260 5.630 5.260 5.470 1,487,180 -0.04(-0.73%)
Apr 16, 2008 5.420 5.560 5.370 5.510 2,046,730 +0.25(+4.75%)
Apr 15, 2008 5.400 5.460 5.050 5.260 2,381,090 -0.14(-2.59%)
Apr 14, 2008 5.400 5.440 5.300 5.400 1,750,123 -0.04(-0.74%)
Apr 11, 2008 5.520 5.570 5.330 5.440 1,590,356 -0.13(-2.33%)
Apr 10, 2008 5.650 5.740 5.460 5.570 2,140,113 -0.14(-2.45%)
Apr 09, 2008 5.520 5.750 5.470 5.710 3,502,826 +0.21(+3.82%)
Apr 08, 2008 5.510 5.620 5.440 5.500 2,437,888 -0.14(-2.48%)
Apr 07, 2008 5.660 5.780 5.560 5.640 1,991,008 +0.10(+1.81%)
Apr 04, 2008 5.390 5.670 5.390 5.540 2,034,765 +0.13(+2.40%)
Apr 03, 2008 5.350 5.480 5.340 5.410 1,204,764 +0.03(+0.56%)
Apr 02, 2008 5.320 5.430 5.250 5.380 1,169,556 +0.14(+2.65%)
Apr 01, 2008 5.000 5.300 4.900 5.241 2,732,096 +0.14(+2.76%)
Mar 31, 2008 5.390 5.400 5.070 5.100 1,269,488 -0.26(-4.85%)
Mar 28, 2008 5.370 5.430 5.250 5.360 1,186,056 -0.01(-0.19%)
Mar 27, 2008 5.610 5.630 5.250 5.370 2,290,895 -0.12(-2.19%)
Mar 26, 2008 5.490 5.560 5.320 5.490 2,602,824 +0.04(+0.73%)
Mar 25, 2008 5.100 5.480 5.090 5.450 3,553,740 +0.44(+8.78%)
Mar 24, 2008 4.890 5.180 4.739 5.010 2,196,580 +0.07(+1.42%)
Mar 21, 2008 4.950 5.110 4.800 4.940 2,589,612 +0.00(+0.00%)
Mar 20, 2008 4.950 5.110 4.800 4.940 2,589,612 -0.23(-4.45%)
Mar 19, 2008 5.570 5.570 5.080 5.170 2,884,687 -0.46(-8.17%)
Mar 18, 2008 5.690 5.820 5.570 5.630 2,360,326 +0.06(+1.08%)
Mar 17, 2008 5.860 6.040 5.350 5.570 4,375,397 -0.59(-9.58%)
Mar 14, 2008 6.310 6.370 5.700 6.160 3,678,199 -0.19(-2.99%)
Mar 13, 2008 5.850 6.400 5.820 6.350 4,225,033 +0.50(+8.55%)
Mar 12, 2008 5.460 5.880 5.430 5.850 2,966,265 +0.39(+7.14%)
Mar 11, 2008 5.340 5.480 5.300 5.460 1,741,470 +0.24(+4.60%)
Mar 10, 2008 5.340 5.400 5.150 5.220 1,911,859 -0.28(-5.09%)
Mar 07, 2008 5.450 5.650 5.310 5.500 2,128,455 -0.05(-0.90%)
Mar 06, 2008 5.420 5.550 5.300 5.550 2,545,471 +0.14(+2.59%)
Mar 05, 2008 5.130 5.490 5.130 5.410 2,237,991 +0.23(+4.44%)
Mar 04, 2008 5.480 5.500 4.800 5.180 2,864,529 -0.22(-4.07%)
Mar 03, 2008 5.410 5.590 5.210 5.400 2,657,452 +0.04(+0.75%)
Feb 29, 2008 5.440 5.490 5.230 5.360 2,745,633 -0.02(-0.37%)
Feb 28, 2008 5.020 5.450 4.950 5.380 2,699,098 +0.36(+7.17%)
Feb 27, 2008 4.820 5.040 4.780 5.020 2,036,425 +0.33(+7.04%)
Feb 26, 2008 4.770 4.960 4.660 4.690 1,220,333 -0.05(-1.05%)
Feb 25, 2008 4.840 4.910 4.610 4.740 1,510,576 -0.06(-1.25%)
Feb 22, 2008 4.690 4.840 4.460 4.800 2,123,597 +0.06(+1.27%)
Feb 21, 2008 4.240 4.740 4.220 4.740 3,545,905 +0.57(+13.67%)
Feb 20, 2008 4.090 4.170 4.050 4.170 1,641,131 +0.08(+1.96%)
Feb 19, 2008 4.000 4.210 3.960 4.090 2,778,082 +0.26(+6.79%)
Feb 18, 2008 4.000 4.012 3.750 3.830 0 +0.00(+0.00%)
Feb 15, 2008 4.000 4.012 3.750 3.830 1,564,423 -0.17(-4.25%)
Feb 14, 2008 4.040 4.100 3.870 4.000 1,186,576 +0.03(+0.76%)
Feb 13, 2008 4.050 4.050 3.930 3.970 1,386,465 +0.03(+0.76%)
Feb 12, 2008 4.160 4.160 3.930 3.940 1,275,228 -0.21(-5.06%)
Feb 11, 2008 4.110 4.160 3.910 4.150 1,206,015 +0.19(+4.80%)
Feb 08, 2008 3.670 4.060 3.640 3.960 2,716,839 +0.35(+9.70%)
Feb 07, 2008 3.470 3.670 3.450 3.610 1,235,607 +0.09(+2.56%)
Feb 06, 2008 3.650 3.710 3.500 3.520 951,058 -0.11(-3.03%)
Feb 05, 2008 3.740 3.750 3.520 3.630 1,300,268 -0.14(-3.71%)
Feb 04, 2008 3.800 3.840 3.750 3.770 872,311 -0.08(-2.08%)
Feb 01, 2008 4.030 4.070 3.770 3.850 1,674,945 -0.11(-2.78%)
Jan 31, 2008 3.990 4.080 3.900 3.960 1,059,811 -0.05(-1.25%)
Jan 30, 2008 4.100 4.140 3.950 4.010 968,935 -0.06(-1.47%)
Jan 29, 2008 3.990 4.120 3.940 4.070 838,267 +0.10(+2.52%)
Jan 28, 2008 3.820 4.050 3.760 3.970 548,996 +0.15(+3.93%)
Jan 25, 2008 4.080 4.250 3.770 3.820 1,862,390 -0.04(-1.04%)
Jan 24, 2008 3.850 4.050 3.820 3.860 1,307,997 +0.04(+1.05%)
Jan 23, 2008 3.780 3.870 3.570 3.820 1,166,901 -0.08(-2.05%)
Jan 22, 2008 3.600 4.030 3.390 3.900 1,683,964 -0.26(-6.25%)
Jan 21, 2008 4.230 4.370 4.100 4.160 0 +0.00(+0.00%)
Jan 18, 2008 4.230 4.370 4.100 4.160 574,829 -0.02(-0.48%)
Jan 17, 2008 4.450 4.480 4.170 4.180 1,016,020 -0.22(-5.00%)
Jan 16, 2008 4.550 4.640 4.310 4.400 1,053,498 -0.20(-4.35%)
Jan 15, 2008 4.860 4.900 4.550 4.600 718,733 -0.33(-6.69%)
Jan 14, 2008 4.800 4.940 4.760 4.930 631,664 +0.18(+3.79%)
Jan 11, 2008 4.670 4.790 4.590 4.750 613,029 +0.00(+0.00%)
Jan 10, 2008 4.600 4.810 4.550 4.750 408,280 +0.06(+1.28%)
Jan 09, 2008 4.840 4.920 4.560 4.690 709,376 -0.14(-2.90%)
Jan 08, 2008 5.030 5.070 4.810 4.830 619,946 -0.12(-2.42%)
Jan 07, 2008 4.900 4.990 4.700 4.950 847,051 +0.00(+0.00%)
Jan 04, 2008 5.060 5.060 4.810 4.950 897,138 -0.12(-2.37%)
Jan 03, 2008 5.200 5.280 5.050 5.070 925,259 -0.17(-3.24%)
Jan 02, 2008 5.280 5.290 5.190 5.240 1,345,352 +0.06(+1.16%)
Jan 01, 2008 4.890 5.180 4.870 5.180 0 +0.00(+0.00%)
Dec 31, 2007 4.890 5.180 4.870 5.180 787,326 +0.22(+4.44%)
Dec 28, 2007 4.880 5.000 4.860 4.960 655,587 +0.11(+2.27%)
Dec 27, 2007 4.920 4.940 4.780 4.850 522,250 -0.07(-1.42%)
Dec 26, 2007 4.750 4.950 4.650 4.920 989,100 +0.17(+3.58%)
Dec 24, 2007 4.800 4.850 4.642 4.750 500,155 +0.00(+0.00%)
Dec 21, 2007 4.450 4.750 4.450 4.750 1,084,098 +0.41(+9.45%)
Dec 20, 2007 4.400 4.450 4.300 4.340 571,705 -0.06(-1.36%)
Dec 19, 2007 4.550 4.550 4.350 4.400 631,235 -0.09(-2.00%)
Dec 18, 2007 4.440 4.500 4.230 4.490 1,165,336 +0.24(+5.65%)
Dec 17, 2007 4.610 4.670 4.200 4.250 1,687,771 -0.42(-8.99%)
Dec 14, 2007 4.850 4.850 4.650 4.670 821,971 -0.21(-4.30%)
Dec 13, 2007 5.100 5.100 4.810 4.880 953,538 -0.20(-3.94%)
Dec 12, 2007 5.200 5.300 5.000 5.080 1,375,090 -0.12(-2.31%)
Dec 11, 2007 5.070 5.320 4.970 5.200 2,441,425 +0.14(+2.77%)
Dec 10, 2007 4.790 5.080 4.740 5.060 2,158,760 +0.33(+6.98%)
Dec 07, 2007 4.700 4.750 4.600 4.730 948,295 +0.14(+3.05%)
Dec 06, 2007 4.580 4.750 4.510 4.590 1,244,050 +0.04(+0.88%)
Dec 05, 2007 4.500 4.650 4.450 4.550 877,012 +0.08(+1.79%)
Dec 04, 2007 4.660 4.660 4.450 4.470 646,437 -0.18(-3.87%)
Dec 03, 2007 4.620 4.800 4.520 4.650 746,420 -0.04(-0.85%)
Nov 30, 2007 4.640 4.770 4.600 4.690 1,217,415 +0.04(+0.86%)
Nov 29, 2007 4.850 4.880 4.550 4.650 1,197,446 -0.12(-2.52%)
Nov 28, 2007 4.520 4.810 4.510 4.770 969,600 +0.18(+3.92%)
Nov 27, 2007 4.600 4.600 4.340 4.590 1,357,715 -0.02(-0.43%)
Nov 26, 2007 4.920 5.000 4.600 4.610 914,600 -0.27(-5.53%)
Nov 23, 2007 4.670 4.880 4.610 4.880 890,926 +0.17(+3.61%)
Nov 21, 2007 4.980 4.980 4.610 4.710 1,299,320 -0.30(-5.99%)
Nov 20, 2007 4.860 5.170 4.860 5.010 1,068,799 +0.15(+3.09%)
Nov 19, 2007 5.310 5.310 4.840 4.860 1,429,267 -0.38(-7.25%)
Nov 16, 2007 5.090 5.250 5.020 5.240 668,800 +0.08(+1.55%)
Nov 15, 2007 5.310 5.380 5.070 5.160 1,112,774 -0.32(-5.84%)
Nov 14, 2007 5.440 5.610 5.340 5.480 2,349,840 +0.23(+4.38%)
Nov 13, 2007 5.000 5.320 5.000 5.250 1,402,150 +0.22(+4.38%)
Nov 12, 2007 5.550 5.580 4.990 5.030 2,247,960 -0.70(-12.22%)
Nov 09, 2007 5.650 5.830 5.510 5.730 1,097,058 +0.03(+0.53%)
Nov 08, 2007 5.880 5.950 5.450 5.700 1,608,150 -0.15(-2.56%)
Nov 07, 2007 6.060 6.200 5.750 5.850 1,362,635 -0.26(-4.26%)
Nov 06, 2007 5.900 6.190 5.890 6.110 2,292,147 +0.30(+5.16%)
Nov 05, 2007 5.680 5.870 5.680 5.810 1,340,430 -0.01(-0.17%)
Nov 02, 2007 5.700 5.860 5.630 5.820 1,380,850 +0.15(+2.65%)
Nov 01, 2007 5.850 5.850 5.650 5.670 750,928 -0.18(-3.08%)
Oct 31, 2007 5.940 5.940 5.650 5.850 1,128,450 +0.05(+0.86%)
Oct 30, 2007 5.850 5.950 5.660 5.800 1,028,000 -0.13(-2.19%)
Oct 29, 2007 5.830 6.000 5.800 5.930 1,483,200 +0.17(+2.95%)
Oct 26, 2007 5.510 5.760 5.490 5.760 1,339,300 +0.35(+6.47%)
Oct 25, 2007 5.490 5.500 5.370 5.410 771,400 -0.05(-0.92%)
Oct 24, 2007 5.380 5.470 5.210 5.460 719,400 +0.03(+0.55%)
Oct 23, 2007 5.460 5.500 5.330 5.430 1,013,700 +0.03(+0.56%)
Oct 22, 2007 5.290 5.400 5.080 5.400 1,323,600 -0.11(-2.00%)
Oct 19, 2007 5.670 5.680 5.420 5.510 928,000 -0.13(-2.30%)
Oct 18, 2007 5.620 5.710 5.550 5.640 635,500 -0.01(-0.18%)
Oct 17, 2007 5.850 5.930 5.598 5.650 1,184,100 -0.11(-1.91%)
Oct 16, 2007 5.900 5.920 5.670 5.760 710,800 -0.08(-1.37%)
Oct 15, 2007 5.850 5.940 5.670 5.840 1,444,000 +0.03(+0.55%)
Oct 12, 2007 5.890 6.048 5.700 5.808 1,188,600 -0.02(-0.38%)
Oct 11, 2007 6.060 6.270 5.680 5.830 2,513,100 -0.12(-2.02%)
Oct 10, 2007 5.730 6.000 5.430 5.950 4,572,800 -0.10(-1.65%)
Oct 09, 2007 5.750 6.050 5.740 6.050 2,732,800 +0.33(+5.77%)
Oct 08, 2007 5.750 5.760 5.470 5.720 1,355,700 -0.07(-1.21%)
Oct 05, 2007 5.540 5.840 5.520 5.790 2,188,000 +0.27(+4.89%)
Oct 04, 2007 5.400 5.520 5.250 5.520 733,300 +0.07(+1.28%)
Oct 03, 2007 5.430 5.570 5.310 5.450 2,406,000 +0.20(+3.81%)
Oct 02, 2007 5.220 5.250 5.030 5.250 1,502,400 -0.08(-1.50%)
Oct 01, 2007 5.290 5.351 5.250 5.330 965,400 +0.08(+1.52%)
Sep 28, 2007 5.270 5.270 5.121 5.250 820,400 +0.09(+1.74%)
Sep 27, 2007 5.150 5.200 4.960 5.160 1,227,900 +0.06(+1.18%)
Sep 26, 2007 5.340 5.360 4.930 5.100 2,290,600 -0.29(-5.38%)
Sep 25, 2007 5.430 5.490 5.250 5.390 2,119,200 -0.05(-0.92%)
Sep 24, 2007 5.220 5.440 5.100 5.440 2,392,600 +0.39(+7.72%)
Sep 21, 2007 4.940 5.050 4.920 5.050 1,724,900 +0.20(+4.12%)
Sep 20, 2007 4.610 4.910 4.500 4.850 2,325,800 +0.30(+6.59%)
Sep 19, 2007 4.520 4.680 4.520 4.550 1,538,300 +0.05(+1.11%)
Sep 18, 2007 4.350 4.520 4.210 4.500 1,052,000 +0.14(+3.21%)
Sep 17, 2007 4.340 4.410 4.310 4.360 495,200 +0.01(+0.23%)
Sep 14, 2007 4.330 4.430 4.300 4.350 607,400 -0.03(-0.68%)
Sep 13, 2007 4.300 4.410 4.250 4.380 736,700 +0.06(+1.39%)
Sep 12, 2007 4.360 4.420 4.270 4.320 1,091,500 -0.11(-2.48%)
Sep 11, 2007 4.400 4.460 4.360 4.430 855,400 +0.12(+2.78%)
Sep 10, 2007 4.450 4.500 4.170 4.310 1,474,100 -0.10(-2.27%)
Sep 07, 2007 4.620 4.630 4.270 4.410 1,935,340 -0.15(-3.29%)
Sep 06, 2007 4.090 4.560 4.070 4.560 2,547,000 +0.53(+13.15%)
Sep 05, 2007 3.910 4.060 3.880 4.030 1,517,200 +0.01(+0.25%)
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.