Skip to main content

Taseko Mines Ltd (TSX: TKO )

3.210 +0.110 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.270 5.350 5.100 5.320 212,090 +0.17(+3.30%)
Apr 29, 2008 5.350 5.420 5.120 5.150 223,986 -0.31(-5.68%)
Apr 28, 2008 5.410 5.520 5.380 5.460 107,503 +0.07(+1.30%)
Apr 25, 2008 5.390 5.420 5.250 5.390 315,293 +0.16(+3.06%)
Apr 24, 2008 5.380 5.450 5.130 5.230 456,536 -0.19(-3.51%)
Apr 23, 2008 5.500 5.690 5.400 5.420 391,236 -0.15(-2.69%)
Apr 22, 2008 5.440 5.650 5.420 5.570 247,945 +0.19(+3.53%)
Apr 21, 2008 5.410 5.540 5.340 5.380 106,606 -0.06(-1.10%)
Apr 18, 2008 5.300 5.490 5.260 5.440 74,718 -0.04(-0.73%)
Apr 17, 2008 5.540 5.700 5.440 5.480 254,746 -0.07(-1.26%)
Apr 16, 2008 5.450 5.580 5.400 5.550 248,410 +0.22(+4.13%)
Apr 15, 2008 5.560 5.560 5.170 5.330 323,092 -0.17(-3.09%)
Apr 14, 2008 5.500 5.540 5.400 5.500 143,723 -0.01(-0.18%)
Apr 11, 2008 5.600 5.660 5.470 5.510 150,979 -0.18(-3.16%)
Apr 10, 2008 5.860 5.860 5.550 5.690 217,494 -0.11(-1.90%)
Apr 09, 2008 5.570 5.850 5.530 5.800 420,731 +0.27(+4.88%)
Apr 08, 2008 5.640 5.700 5.500 5.530 186,668 -0.12(-2.12%)
Apr 07, 2008 5.740 5.850 5.650 5.650 215,209 +0.03(+0.53%)
Apr 04, 2008 5.540 5.700 5.430 5.620 244,079 +0.22(+4.07%)
Apr 03, 2008 5.480 5.530 5.360 5.400 164,025 -0.08(-1.46%)
Apr 02, 2008 5.390 5.520 5.380 5.480 138,862 +0.08(+1.48%)
Apr 01, 2008 5.130 5.400 5.030 5.400 520,060 +0.19(+3.65%)
Mar 31, 2008 5.450 5.520 5.200 5.210 878,644 -0.23(-4.23%)
Mar 28, 2008 5.430 5.520 5.340 5.440 192,378 -0.08(-1.45%)
Mar 27, 2008 5.590 5.730 5.340 5.520 505,565 -0.05(-0.90%)
Mar 26, 2008 5.560 5.650 5.430 5.570 479,441 +0.04(+0.72%)
Mar 25, 2008 5.200 5.570 5.200 5.530 574,093 +0.42(+8.22%)
Mar 24, 2008 4.890 5.260 4.850 5.110 695,501 +0.51(+11.09%)
Mar 21, 2008 5.050 5.230 4.600 4.600 1,458,880 +0.00(+0.00%)
Mar 20, 2008 5.050 5.230 4.600 4.600 1,458,880 -0.53(-10.33%)
Mar 19, 2008 5.440 5.520 5.110 5.130 463,611 -0.36(-6.56%)
Mar 18, 2008 5.590 5.820 5.490 5.490 453,639 -0.04(-0.72%)
Mar 17, 2008 5.760 6.000 5.370 5.530 919,012 -0.57(-9.34%)
Mar 14, 2008 6.160 6.310 5.810 6.100 933,380 -0.18(-2.87%)
Mar 13, 2008 5.760 6.300 5.700 6.280 993,226 +0.54(+9.41%)
Mar 12, 2008 5.400 5.820 5.370 5.740 996,583 +0.30(+5.51%)
Mar 11, 2008 5.300 5.450 5.260 5.440 535,300 +0.30(+5.84%)
Mar 10, 2008 5.250 5.350 5.110 5.140 329,326 -0.13(-2.47%)
Mar 07, 2008 5.400 5.590 5.250 5.270 482,530 -0.14(-2.59%)
Mar 06, 2008 5.400 5.460 5.220 5.410 746,959 +0.01(+0.19%)
Mar 05, 2008 5.230 5.410 5.140 5.400 453,953 +0.30(+5.88%)
Mar 04, 2008 5.340 5.450 4.780 5.100 590,731 -0.32(-5.90%)
Mar 03, 2008 5.350 5.540 5.180 5.420 569,086 +0.17(+3.24%)
Feb 29, 2008 5.310 5.380 5.130 5.250 596,375 -0.06(-1.13%)
Feb 28, 2008 4.940 5.310 4.850 5.310 661,667 +0.33(+6.63%)
Feb 27, 2008 4.750 4.980 4.690 4.980 578,970 +0.31(+6.64%)
Feb 26, 2008 4.690 4.900 4.590 4.670 264,116 -0.09(-1.89%)
Feb 25, 2008 4.840 4.890 4.630 4.760 282,097 -0.04(-0.83%)
Feb 22, 2008 4.700 4.900 4.520 4.800 1,066,286 +0.09(+1.91%)
Feb 21, 2008 4.260 4.710 4.260 4.710 1,980,352 +0.46(+10.82%)
Feb 20, 2008 4.140 4.250 4.120 4.250 1,325,905 +0.10(+2.41%)
Feb 19, 2008 4.060 4.270 4.000 4.150 499,784 +0.26(+6.68%)
Feb 18, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Feb 15, 2008 3.940 4.010 3.780 3.890 187,193 +0.03(+0.78%)
Feb 14, 2008 4.060 4.100 3.860 3.860 307,002 -0.17(-4.22%)
Feb 13, 2008 4.000 4.050 3.930 4.030 158,730 +0.14(+3.60%)
Feb 12, 2008 4.150 4.150 3.890 3.890 331,377 -0.30(-7.16%)
Feb 11, 2008 4.030 4.190 3.920 4.190 258,204 +0.12(+2.95%)
Feb 08, 2008 3.600 4.070 3.600 4.070 591,073 +0.47(+13.06%)
Feb 07, 2008 3.540 3.720 3.510 3.600 465,309 +0.04(+1.12%)
Feb 06, 2008 3.700 3.720 3.510 3.560 370,056 +0.06(+1.71%)
Feb 05, 2008 3.720 3.770 3.500 3.500 436,519 -0.24(-6.42%)
Feb 04, 2008 3.780 3.820 3.720 3.740 581,706 -0.04(-1.06%)
Feb 01, 2008 4.040 4.070 3.760 3.780 325,920 -0.15(-3.82%)
Jan 31, 2008 4.000 4.080 3.930 3.930 345,134 -0.16(-3.91%)
Jan 30, 2008 4.000 4.110 3.920 4.090 203,192 +0.13(+3.28%)
Jan 29, 2008 4.060 4.110 3.930 3.960 151,475 -0.09(-2.22%)
Jan 28, 2008 3.870 4.090 3.790 4.050 138,151 +0.27(+7.14%)
Jan 25, 2008 4.210 4.280 3.780 3.780 944,257 -0.25(-6.20%)
Jan 24, 2008 4.000 4.100 3.850 4.030 525,391 +0.20(+5.22%)
Jan 23, 2008 3.730 3.960 3.670 3.830 538,924 -0.27(-6.59%)
Jan 22, 2008 3.550 4.140 3.550 4.100 647,677 +0.56(+15.82%)
Jan 21, 2008 3.730 4.100 3.540 3.540 326,164 -0.66(-15.71%)
Jan 18, 2008 4.320 4.420 4.190 4.200 339,081 -0.19(-4.33%)
Jan 17, 2008 4.460 4.600 4.280 4.390 276,535 -0.05(-1.13%)
Jan 16, 2008 4.550 4.720 4.410 4.440 384,357 -0.15(-3.27%)
Jan 15, 2008 4.900 4.930 4.590 4.590 231,210 -0.39(-7.83%)
Jan 14, 2008 4.850 5.030 4.840 4.980 198,752 +0.13(+2.68%)
Jan 11, 2008 4.900 4.900 4.680 4.850 198,534 +0.00(+0.00%)
Jan 10, 2008 4.770 4.850 4.600 4.850 170,472 +0.00(+0.00%)
Jan 09, 2008 4.860 4.960 4.610 4.850 196,835 -0.14(-2.81%)
Jan 08, 2008 5.110 5.110 4.840 4.990 192,747 +0.09(+1.84%)
Jan 07, 2008 4.900 5.010 4.730 4.900 144,706 +0.08(+1.66%)
Jan 04, 2008 4.950 4.950 4.810 4.820 166,852 -0.23(-4.55%)
Jan 03, 2008 5.220 5.240 4.990 5.050 294,945 -0.17(-3.26%)
Jan 02, 2008 5.150 5.250 5.140 5.220 315,511 +0.05(+0.97%)
Jan 01, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 31, 2007 4.800 5.170 4.800 5.170 258,589 +0.27(+5.51%)
Dec 28, 2007 4.820 4.900 4.760 4.900 67,878 +0.10(+2.08%)
Dec 27, 2007 4.830 4.850 4.690 4.800 221,914 +0.06(+1.27%)
Dec 26, 2007 4.850 4.850 4.740 4.740 73,537 +0.00(+0.00%)
Dec 24, 2007 4.850 4.850 4.740 4.740 73,537 -0.08(-1.66%)
Dec 21, 2007 4.350 4.820 4.350 4.820 332,821 +0.51(+11.83%)
Dec 20, 2007 4.470 4.470 4.300 4.310 210,961 -0.02(-0.46%)
Dec 19, 2007 4.600 4.600 4.330 4.330 125,189 -0.19(-4.20%)
Dec 18, 2007 4.500 4.530 4.270 4.520 293,271 +0.28(+6.60%)
Dec 17, 2007 4.720 4.720 4.230 4.240 351,124 -0.51(-10.74%)
Dec 14, 2007 4.980 4.980 4.750 4.750 300,445 -0.18(-3.65%)
Dec 13, 2007 5.170 5.170 4.900 4.930 312,357 -0.29(-5.56%)
Dec 12, 2007 5.210 5.360 5.070 5.220 537,029 +0.06(+1.16%)
Dec 11, 2007 5.100 5.360 5.060 5.160 641,201 -0.06(-1.15%)
Dec 10, 2007 4.780 5.220 4.760 5.220 366,217 +0.56(+12.02%)
Dec 07, 2007 4.740 4.800 4.630 4.660 172,372 +0.00(+0.00%)
Dec 06, 2007 4.640 4.780 4.560 4.660 262,192 +0.03(+0.65%)
Dec 05, 2007 4.560 4.720 4.510 4.630 278,543 +0.07(+1.54%)
Dec 04, 2007 4.680 4.710 4.500 4.560 444,359 -0.09(-1.94%)
Dec 03, 2007 4.700 4.820 4.550 4.650 142,426 -0.03(-0.64%)
Nov 30, 2007 4.560 4.750 4.560 4.680 290,703 +0.13(+2.86%)
Nov 29, 2007 4.770 4.840 4.550 4.550 177,299 -0.11(-2.36%)
Nov 28, 2007 4.500 4.740 4.480 4.660 131,127 +0.16(+3.56%)
Nov 27, 2007 4.490 4.580 4.370 4.500 263,984 -0.04(-0.88%)
Nov 26, 2007 4.710 4.920 4.540 4.540 342,913 -0.16(-3.40%)
Nov 23, 2007 4.600 4.800 4.490 4.700 448,227 +0.11(+2.40%)
Nov 21, 2007 4.810 4.820 4.590 4.590 445,697 -0.33(-6.71%)
Nov 20, 2007 4.830 5.080 4.810 4.920 471,911 +0.16(+3.36%)
Nov 19, 2007 5.110 5.120 4.760 4.760 251,504 -0.33(-6.48%)
Nov 16, 2007 5.010 5.100 4.930 5.090 150,803 +0.09(+1.80%)
Nov 15, 2007 5.250 5.250 4.980 5.000 295,756 -0.35(-6.54%)
Nov 14, 2007 5.090 5.400 5.090 5.350 343,759 +0.31(+6.15%)
Nov 13, 2007 4.950 5.120 4.900 5.040 374,681 +0.16(+3.28%)
Nov 12, 2007 5.180 5.360 4.840 4.880 587,768 -0.56(-10.29%)
Nov 09, 2007 5.260 5.480 5.180 5.440 256,712 +0.08(+1.49%)
Nov 08, 2007 5.460 5.500 5.160 5.360 466,168 +0.00(+0.00%)
Nov 07, 2007 5.700 5.700 5.300 5.360 493,977 -0.31(-5.47%)
Nov 06, 2007 5.500 5.730 5.460 5.670 328,610 +0.29(+5.39%)
Nov 05, 2007 5.410 5.480 5.340 5.380 305,557 -0.09(-1.65%)
Nov 02, 2007 5.340 5.480 5.270 5.470 341,086 +0.10(+1.86%)
Nov 01, 2007 5.500 5.560 5.360 5.370 309,392 -0.26(-4.62%)
Oct 31, 2007 5.460 5.630 5.400 5.630 291,933 +0.20(+3.68%)
Oct 30, 2007 5.670 5.670 5.400 5.430 328,728 -0.24(-4.23%)
Oct 29, 2007 5.630 5.760 5.570 5.670 313,749 +0.15(+2.72%)
Oct 26, 2007 5.300 5.540 5.300 5.520 633,858 +0.31(+5.95%)
Oct 25, 2007 5.340 5.340 5.190 5.210 260,658 -0.10(-1.88%)
Oct 24, 2007 5.210 5.310 5.090 5.310 276,436 +0.08(+1.53%)
Oct 23, 2007 5.250 5.300 5.180 5.230 446,565 -0.02(-0.38%)
Oct 19, 2007 5.450 5.490 5.230 5.250 310,710 -0.22(-4.02%)
Oct 18, 2007 5.450 5.550 5.400 5.470 344,019 +0.00(+0.00%)
Oct 17, 2007 5.600 5.770 5.450 5.470 669,672 -0.17(-3.01%)
Oct 16, 2007 5.810 5.810 5.530 5.640 627,885 -0.11(-1.91%)
Oct 15, 2007 5.680 5.790 5.540 5.750 1,258,003 +0.10(+1.77%)
Oct 12, 2007 5.670 5.890 5.560 5.650 380,195 +0.01(+0.18%)
Oct 11, 2007 5.960 6.100 5.540 5.640 1,172,491 -0.32(-5.37%)
Oct 10, 2007 5.630 5.960 5.310 5.960 2,836,390 +0.01(+0.17%)
Oct 09, 2007 5.750 5.950 5.670 5.950 821,155 +0.28(+4.94%)
Oct 08, 2007 5.470 5.730 5.420 5.670 306,093 +0.00(+0.00%)
Oct 05, 2007 5.470 5.730 5.420 5.670 306,093 +0.20(+3.66%)
Oct 04, 2007 5.380 5.480 5.240 5.470 401,250 +0.17(+3.21%)
Oct 03, 2007 5.420 5.550 5.300 5.300 632,083 +0.18(+3.52%)
Oct 02, 2007 5.250 5.250 5.050 5.120 264,589 -0.18(-3.40%)
Oct 01, 2007 5.250 5.320 5.210 5.300 235,657 +0.10(+1.92%)
Sep 28, 2007 5.260 5.260 5.110 5.200 182,648 +0.03(+0.58%)
Sep 27, 2007 5.130 5.190 4.950 5.170 311,525 +0.04(+0.78%)
Sep 26, 2007 5.350 5.380 4.950 5.130 589,069 -0.23(-4.29%)
Sep 25, 2007 5.450 5.490 5.280 5.360 1,376,357 -0.08(-1.47%)
Sep 24, 2007 5.300 5.450 5.150 5.440 1,141,910 +0.19(+3.62%)
Sep 21, 2007 4.990 5.250 4.930 5.250 1,149,042 +0.37(+7.58%)
Sep 20, 2007 4.630 4.930 4.570 4.880 269,765 +0.25(+5.40%)
Sep 19, 2007 4.580 4.750 4.560 4.630 234,560 +0.08(+1.76%)
Sep 18, 2007 4.430 4.580 4.320 4.550 130,001 +0.10(+2.25%)
Sep 17, 2007 4.510 4.530 4.420 4.450 92,285 -0.04(-0.89%)
Sep 14, 2007 4.500 4.570 4.440 4.490 126,165 -0.03(-0.66%)
Sep 13, 2007 4.490 4.540 4.410 4.520 112,108 +0.02(+0.44%)
Sep 12, 2007 4.550 4.560 4.460 4.500 157,979 -0.05(-1.10%)
Sep 11, 2007 4.590 4.650 4.540 4.550 125,190 +0.03(+0.66%)
Sep 10, 2007 4.690 4.710 4.420 4.520 195,982 -0.11(-2.38%)
Sep 07, 2007 4.840 4.890 4.520 4.630 274,352 -0.15(-3.14%)
Sep 06, 2007 4.360 4.790 4.280 4.780 450,175 +0.55(+13.00%)
Sep 05, 2007 4.150 4.260 4.080 4.230 273,669 +0.02(+0.48%)
Sep 04, 2007 4.050 4.220 4.010 4.210 217,205 +0.15(+3.69%)
Aug 31, 2007 4.100 4.170 4.060 4.060 186,447 +0.07(+1.75%)
Aug 30, 2007 4.010 4.100 3.940 3.990 147,054 -0.06(-1.48%)
Aug 29, 2007 4.030 4.130 3.970 4.050 217,387 +0.10(+2.53%)
Aug 28, 2007 4.150 4.180 3.940 3.950 298,174 -0.25(-5.95%)
Aug 27, 2007 4.390 4.390 4.200 4.200 137,725 -0.16(-3.67%)
Aug 24, 2007 4.220 4.370 4.160 4.360 105,371 +0.12(+2.83%)
Aug 23, 2007 4.360 4.400 4.190 4.240 281,174 -0.06(-1.40%)
Aug 22, 2007 4.170 4.330 4.150 4.300 230,199 +0.19(+4.62%)
Aug 21, 2007 4.210 4.220 4.080 4.110 134,042 -0.09(-2.14%)
Aug 20, 2007 4.150 4.260 4.080 4.200 285,219 +0.14(+3.45%)
Aug 17, 2007 4.230 4.540 4.020 4.060 870,015 +0.03(+0.74%)
Aug 16, 2007 4.030 4.150 3.370 4.030 899,159 -0.46(-10.24%)
Aug 15, 2007 4.900 4.990 4.340 4.490 624,693 -0.65(-12.65%)
Aug 14, 2007 5.360 5.370 4.970 5.140 659,462 -0.22(-4.10%)
Aug 13, 2007 5.250 5.360 5.050 5.360 583,848 +0.29(+5.72%)
Aug 10, 2007 5.010 5.220 4.610 5.070 814,252 -0.03(-0.59%)
Aug 09, 2007 5.350 5.480 5.100 5.100 790,305 -0.49(-8.77%)
Aug 08, 2007 5.770 5.850 5.490 5.590 1,032,895 -0.13(-2.27%)
Aug 07, 2007 5.340 5.730 5.220 5.720 855,147 +0.32(+5.93%)
Aug 06, 2007 5.580 5.740 5.350 5.400 1,004,844 +0.00(+0.00%)
Aug 03, 2007 5.580 5.740 5.350 5.400 1,004,844 -0.12(-2.17%)
Aug 02, 2007 4.980 5.530 4.980 5.520 607,958 +0.57(+11.52%)
Aug 01, 2007 5.050 5.080 4.910 4.950 812,939 -0.14(-2.75%)
Jul 31, 2007 5.070 5.250 5.050 5.090 587,477 -0.01(-0.20%)
Jul 30, 2007 4.800 5.150 4.800 5.100 594,673 +0.28(+5.81%)
Jul 27, 2007 4.690 4.820 4.560 4.820 352,302 +0.14(+2.99%)
Jul 26, 2007 4.770 5.080 4.400 4.680 611,939 -0.19(-3.90%)
Jul 25, 2007 4.920 4.920 4.550 4.870 12,100 -0.27(-5.25%)
Jul 24, 2007 5.150 5.170 5.140 5.140 21,390 -0.03(-0.58%)
Jul 23, 2007 5.000 5.180 4.850 5.170 428,315 +0.16(+3.19%)
Jul 20, 2007 5.060 5.100 4.900 5.010 516,311 -0.04(-0.79%)
Jul 19, 2007 4.700 5.080 4.700 5.050 625,090 +0.41(+8.84%)
Jul 18, 2007 4.590 4.690 4.540 4.640 362,977 +0.09(+1.98%)
Jul 17, 2007 4.520 4.610 4.490 4.550 236,129 +0.05(+1.11%)
Jul 16, 2007 4.600 4.690 4.500 4.500 496,692 -0.10(-2.17%)
Jul 13, 2007 4.450 4.610 4.450 4.600 388,774 +0.15(+3.37%)
Jul 12, 2007 4.440 4.470 4.410 4.450 406,589 +0.06(+1.37%)
Jul 11, 2007 4.300 4.430 4.270 4.390 319,208 +0.09(+2.09%)
Jul 10, 2007 4.500 4.570 4.160 4.300 567,593 -0.15(-3.37%)
Jul 09, 2007 4.300 4.450 4.240 4.450 716,580 +0.21(+4.95%)
Jul 06, 2007 4.250 4.270 4.200 4.240 367,383 +0.03(+0.71%)
Jul 05, 2007 4.260 4.300 4.200 4.210 334,673 -0.04(-0.94%)
Jul 03, 2007 4.020 4.280 4.000 4.250 917,418 +0.30(+7.59%)
Jul 02, 2007 3.880 3.980 3.880 3.950 257,791 +0.00(+0.00%)
Jun 29, 2007 3.880 3.980 3.880 3.950 257,791 +0.07(+1.80%)
Jun 28, 2007 4.000 4.000 3.870 3.880 75,498 -0.06(-1.52%)
Jun 27, 2007 3.800 3.940 3.760 3.940 196,882 +0.14(+3.68%)
Jun 26, 2007 3.900 3.920 3.760 3.800 176,706 -0.14(-3.55%)
Jun 25, 2007 3.990 4.050 3.920 3.940 100,374 -0.02(-0.51%)
Jun 22, 2007 4.030 4.040 3.920 3.960 69,488 -0.05(-1.25%)
Jun 21, 2007 4.090 4.100 3.970 4.010 255,800 +0.01(+0.25%)
Jun 20, 2007 4.050 4.150 4.000 4.000 216,637 -0.05(-1.23%)
Jun 19, 2007 4.010 4.050 3.980 4.050 150,572 +0.08(+2.02%)
Jun 18, 2007 3.990 4.050 3.960 3.970 172,162 -0.04(-1.00%)
Jun 15, 2007 3.980 4.050 3.960 4.010 140,078 +0.05(+1.26%)
Jun 14, 2007 3.940 3.960 3.900 3.960 105,361 +0.11(+2.86%)
Jun 13, 2007 3.710 3.850 3.710 3.850 139,064 +0.08(+2.12%)
Jun 12, 2007 3.850 3.880 3.770 3.770 181,672 -0.10(-2.58%)
Jun 11, 2007 3.890 3.910 3.820 3.870 149,069 +0.09(+2.38%)
Jun 08, 2007 3.720 3.820 3.690 3.780 264,087 +0.00(+0.00%)
Jun 07, 2007 3.930 3.990 3.760 3.780 207,034 -0.19(-4.79%)
Jun 06, 2007 3.950 3.970 3.810 3.970 192,630 -0.02(-0.50%)
Jun 05, 2007 4.050 4.080 3.930 3.990 468,493 -0.07(-1.72%)
Jun 04, 2007 3.950 4.070 3.900 4.060 758,984 +0.11(+2.78%)
Jun 01, 2007 3.780 3.950 3.780 3.950 700,360 +0.17(+4.50%)
May 31, 2007 3.750 3.800 3.700 3.780 255,512 +0.06(+1.61%)
May 30, 2007 3.510 3.730 3.510 3.720 302,985 +0.10(+2.76%)
May 29, 2007 3.670 3.740 3.590 3.620 268,331 -0.07(-1.90%)
May 25, 2007 3.470 3.690 3.470 3.690 209,073 +0.20(+5.73%)
May 24, 2007 3.680 3.680 3.440 3.490 393,429 -0.16(-4.38%)
May 23, 2007 3.700 3.700 3.640 3.650 323,915 +0.00(+0.00%)
May 22, 2007 3.770 3.840 3.650 3.650 484,875 +0.00(+0.00%)
May 21, 2007 3.340 3.650 3.340 3.650 688,422 +0.00(+0.00%)
May 18, 2007 3.340 3.650 3.340 3.650 688,422 +0.32(+9.61%)
May 17, 2007 3.250 3.350 3.060 3.330 339,724 +0.05(+1.52%)
May 16, 2007 3.410 3.440 3.250 3.280 157,829 -0.13(-3.81%)
May 15, 2007 3.390 3.510 3.380 3.410 234,618 +0.00(+0.00%)
May 14, 2007 3.530 3.530 3.360 3.410 150,683 -0.08(-2.29%)
May 11, 2007 3.500 3.600 3.450 3.490 193,806 +0.01(+0.29%)
May 10, 2007 3.670 3.670 3.400 3.480 303,113 -0.24(-6.45%)
May 09, 2007 3.680 3.730 3.630 3.720 404,416 +0.04(+1.09%)
May 08, 2007 3.820 3.820 3.630 3.680 256,394 -0.14(-3.66%)
May 07, 2007 3.890 3.950 3.820 3.820 190,516 -0.05(-1.29%)
May 04, 2007 3.710 3.870 3.680 3.870 682,444 +0.23(+6.32%)
May 03, 2007 3.600 3.740 3.530 3.640 634,449 +0.05(+1.39%)
May 02, 2007 3.450 3.610 3.450 3.590 286,505 +0.09(+2.57%)
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.