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

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
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, 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.