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

Bnk Pete Inc (TSX: BKX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2009 0.6600 0.7400 0.6500 0.7400 389,042 +0.09(+13.85%)
Jul 30, 2009 0.5800 0.6600 0.5800 0.6500 185,259 +0.08(+14.04%)
Jul 29, 2009 0.5900 0.6400 0.5700 0.5700 34,420 -0.02(-3.39%)
Jul 28, 2009 0.6300 0.6300 0.5600 0.5900 76,354 -0.04(-6.35%)
Jul 27, 2009 0.5400 0.6900 0.5900 0.6300 523,040 +0.09(+16.67%)
Jul 24, 2009 0.4850 0.5400 0.4850 0.5400 100,030 +0.04(+8.00%)
Jul 23, 2009 0.5000 0.5400 0.4800 0.5000 147,837 +0.00(+0.00%)
Jul 22, 2009 0.4550 0.5100 0.4500 0.5000 222,650 +0.03(+6.38%)
Jul 21, 2009 0.4200 0.4700 0.4050 0.4700 147,800 +0.04(+9.30%)
Jul 20, 2009 0.4200 0.4300 0.4000 0.4300 1,842,446 +0.03(+7.50%)
Jul 17, 2009 0.3850 0.4000 0.3800 0.4000 30,800 +0.01(+2.56%)
Jul 16, 2009 0.4000 0.4200 0.3900 0.3900 79,247 +0.00(+0.00%)
Jul 15, 2009 0.3800 0.4000 0.3300 0.3900 714,299 +0.02(+5.41%)
Jul 14, 2009 0.3200 0.3700 0.3200 0.3700 25,610 +0.07(+23.33%)
Jul 13, 2009 0.3000 0.3200 0.3000 0.3000 1,032,870 -0.04(-11.76%)
Jul 10, 2009 0.3400 0.3400 0.3400 0.3400 12,250 +0.01(+3.03%)
Jul 09, 2009 0.3550 0.3550 0.3300 0.3300 39,029 +0.01(+3.13%)
Jul 08, 2009 0.3400 0.3400 0.2800 0.3200 307,520 -0.02(-5.88%)
Jul 07, 2009 0.3400 0.3500 0.3400 0.3400 21,467 +0.01(+3.03%)
Jul 06, 2009 0.3700 0.3700 0.3300 0.3300 88,350 -0.03(-9.59%)
Jul 03, 2009 0.3650 0.3700 0.3650 0.3650 8,600 +0.01(+1.39%)
Jul 02, 2009 0.3800 0.3800 0.3600 0.3600 56,007 -0.02(-5.26%)
Jun 30, 2009 0.3750 0.3800 0.3400 0.3800 103,170 -0.02(-5.00%)
Jun 29, 2009 0.4350 0.4350 0.4000 0.4000 30,560 +0.02(+3.90%)
Jun 26, 2009 0.3900 0.3900 0.3850 0.3850 25,880 -0.01(-1.28%)
Jun 25, 2009 0.3900 0.4000 0.3900 0.3900 8,050 -0.01(-2.50%)
Jun 24, 2009 0.3700 0.4000 0.3700 0.4000 43,260 +0.04(+11.11%)
Jun 23, 2009 0.3900 0.3900 0.3500 0.3600 87,330 -0.02(-5.26%)
Jun 22, 2009 0.4400 0.4400 0.3600 0.3800 281,250 -0.07(-14.61%)
Jun 19, 2009 0.4400 0.4500 0.4250 0.4450 25,500 +0.02(+4.71%)
Jun 18, 2009 0.4450 0.4500 0.4250 0.4250 355,085 -0.03(-5.56%)
Jun 17, 2009 0.4800 0.4800 0.4250 0.4500 289,105 -0.03(-6.25%)
Jun 16, 2009 0.4600 0.4900 0.4600 0.4800 161,277 +0.03(+6.67%)
Jun 15, 2009 0.4650 0.4650 0.4400 0.4500 114,250 +0.01(+2.27%)
Jun 12, 2009 0.4500 0.4500 0.4200 0.4400 89,695 -0.01(-2.22%)
Jun 11, 2009 0.4700 0.4700 0.4500 0.4500 86,400 -0.01(-2.17%)
Jun 10, 2009 0.4700 0.4800 0.4150 0.4600 237,970 +0.01(+2.22%)
Jun 09, 2009 0.3600 0.4500 0.3600 0.4500 246,525 +0.08(+21.62%)
Jun 08, 2009 0.3500 0.3700 0.3300 0.3700 71,634 +0.01(+1.37%)
Jun 05, 2009 0.3700 0.3750 0.3550 0.3650 137,881 -0.01(-1.35%)
Jun 04, 2009 0.3350 0.3700 0.3350 0.3700 312,320 +0.05(+15.62%)
Jun 03, 2009 0.3750 0.3750 0.3150 0.3200 319,380 -0.05(-13.51%)
Jun 02, 2009 0.3800 0.3900 0.3700 0.3700 174,540 +0.00(+0.00%)
Jun 01, 2009 0.3800 0.3900 0.3500 0.3700 157,193 -0.01(-2.63%)
May 29, 2009 0.3500 0.3900 0.3400 0.3800 608,315 +0.04(+11.76%)
May 28, 2009 0.3000 0.3400 0.3000 0.3400 80,800 +0.04(+11.48%)
May 27, 2009 0.3200 0.3200 0.3000 0.3050 124,750 -0.02(-4.69%)
May 26, 2009 0.3300 0.3300 0.3000 0.3200 165,200 -0.02(-4.48%)
May 25, 2009 0.3000 0.3800 0.3000 0.3350 631,966 +0.04(+13.56%)
May 22, 2009 0.2850 0.3000 0.2700 0.2950 137,250 +0.01(+5.36%)
May 21, 2009 0.2900 0.2900 0.2650 0.2800 124,430 -0.02(-6.67%)
May 20, 2009 0.2700 0.3000 0.2600 0.3000 309,281 +0.04(+15.38%)
May 19, 2009 0.2200 0.2700 0.2200 0.2600 267,830 +0.02(+8.33%)
May 15, 2009 0.2400 0.2400 0.2400 0.2400 11,751 +0.00(+0.00%)
May 14, 2009 0.2200 0.2400 0.2200 0.2400 261,330 +0.02(+9.09%)
May 13, 2009 0.2500 0.2500 0.2200 0.2200 96,430 -0.04(-13.73%)
May 12, 2009 0.2600 0.2700 0.2300 0.2550 637,944 +0.01(+2.00%)
May 11, 2009 0.2400 0.2600 0.2350 0.2500 303,868 +0.02(+8.70%)
May 08, 2009 0.2200 0.2300 0.2000 0.2300 509,730 +0.04(+17.95%)
May 07, 2009 0.2550 0.2600 0.1850 0.1950 907,473 -0.05(-20.41%)
May 06, 2009 0.1550 0.2700 0.1500 0.2450 563,272 +0.10(+63.33%)
May 05, 2009 0.1500 0.1550 0.1500 0.1500 219,480 +0.01(+7.14%)
May 04, 2009 0.1450 0.1400 0.1400 0.1400 388,760 +0.00(+0.00%)
May 01, 2009 0.1500 0.1500 0.1300 0.1400 159,010 -0.01(-6.67%)
Apr 30, 2009 0.1450 0.1500 0.1450 0.1500 11,000 -0.01(-3.23%)
Apr 29, 2009 0.1600 0.1600 0.1500 0.1550 60,640 +0.00(+0.00%)
Apr 28, 2009 0.1500 0.1600 0.1500 0.1550 23,600 +0.00(+0.00%)
Apr 27, 2009 0.1700 0.1700 0.1450 0.1550 638,595 -0.01(-6.06%)
Apr 24, 2009 0.1700 0.1700 0.1550 0.1650 502,200 +0.01(+3.13%)
Apr 23, 2009 0.1550 0.1600 0.1500 0.1600 298,370 +0.01(+3.23%)
Apr 22, 2009 0.1650 0.1700 0.1500 0.1550 313,620 -0.02(-8.82%)
Apr 21, 2009 0.1800 0.1800 0.1700 0.1700 30,000 +0.00(+0.00%)
Apr 20, 2009 0.1700 0.1700 0.1700 0.1700 14,120 +0.00(+0.00%)
Apr 17, 2009 0.1800 0.1800 0.1700 0.1700 4,155 +0.00(+0.00%)
Apr 16, 2009 0.1800 0.1800 0.1700 0.1700 44,704 -0.01(-5.56%)
Apr 15, 2009 0.1650 0.1800 0.1650 0.1800 41,124 +0.01(+5.88%)
Apr 14, 2009 0.1600 0.1750 0.1600 0.1700 8,390 -0.01(-5.56%)
Apr 13, 2009 0.1800 0.1800 0.1800 0.1800 850 +0.02(+12.50%)
Apr 09, 2009 0.1750 0.1750 0.1600 0.1600 260,330 -0.01(-8.57%)
Apr 08, 2009 0.1750 0.1800 0.1700 0.1750 15,605 -0.01(-2.78%)
Apr 07, 2009 0.1800 0.1800 0.1700 0.1800 356,541 +0.01(+2.86%)
Apr 06, 2009 0.1700 0.1750 0.1700 0.1750 19,320 -0.01(-2.78%)
Apr 03, 2009 0.1900 0.1900 0.1800 0.1800 69,039 -0.02(-7.69%)
Apr 02, 2009 0.1750 0.1950 0.1750 0.1950 95,680 +0.00(+0.00%)
Apr 01, 2009 0.1900 0.1950 0.1750 0.1950 13,800 +0.01(+5.41%)
Mar 31, 2009 0.2000 0.2000 0.1850 0.1850 203,315 -0.02(-7.50%)
Mar 30, 2009 0.1800 0.2000 0.1800 0.2000 46,110 +0.03(+14.29%)
Mar 26, 2009 0.1700 0.1900 0.1650 0.1750 190,120 +0.01(+6.06%)
Mar 25, 2009 0.1750 0.2000 0.1650 0.1650 33,267 -0.01(-8.33%)
Mar 24, 2009 0.2000 0.2000 0.1800 0.1800 94,142 -0.01(-5.26%)
Mar 23, 2009 0.2000 0.2000 0.1900 0.1900 97,260 +0.01(+5.56%)
Mar 20, 2009 0.1900 0.1950 0.1800 0.1800 67,260 +0.00(+0.00%)
Mar 19, 2009 0.1800 0.2000 0.1800 0.1800 94,120 +0.00(+0.00%)
Mar 18, 2009 0.1800 0.1850 0.1800 0.1800 4,800 -0.02(-10.00%)
Mar 17, 2009 0.1650 0.2000 0.1650 0.2000 158,110 +0.02(+8.11%)
Mar 16, 2009 0.1900 0.1900 0.1650 0.1850 36,700 +0.02(+12.12%)
Mar 13, 2009 0.1950 0.1950 0.1650 0.1650 54,220 -0.02(-13.16%)
Mar 12, 2009 0.1950 0.2200 0.1900 0.1900 207,062 +0.01(+5.56%)
Mar 11, 2009 0.1700 0.1950 0.1700 0.1800 141,890 -0.01(-2.70%)
Mar 10, 2009 0.1800 0.1850 0.1700 0.1850 222,552 +0.01(+8.82%)
Mar 09, 2009 0.1500 0.1800 0.1400 0.1700 511,750 +0.02(+13.33%)
Mar 06, 2009 0.1600 0.1750 0.1400 0.1500 3,702,643 +0.02(+15.38%)
Mar 05, 2009 0.1300 0.1400 0.1300 0.1300 9,601 -0.01(-3.70%)
Mar 04, 2009 0.1400 0.1400 0.1250 0.1350 137,203 -0.01(-3.57%)
Mar 02, 2009 0.1400 0.1600 0.1400 0.1400 715,150 -0.02(-12.50%)
Feb 27, 2009 0.1500 0.1600 0.1450 0.1600 306,675 +0.02(+10.34%)
Feb 26, 2009 0.1500 0.1500 0.1450 0.1450 35,550 +0.00(+0.00%)
Feb 25, 2009 0.1450 0.1550 0.1450 0.1450 125,840 -0.01(-3.33%)
Feb 24, 2009 0.1450 0.1500 0.1450 0.1500 64,040 +0.00(+0.00%)
Feb 23, 2009 0.1600 0.1600 0.1400 0.1500 167,017 +0.00(+0.00%)
Feb 20, 2009 0.1600 0.1600 0.1450 0.1500 940,250 -0.01(-6.25%)
Feb 19, 2009 0.1700 0.1700 0.1550 0.1600 263,525 +0.00(+0.00%)
Feb 18, 2009 0.1550 0.1600 0.1550 0.1600 54,200 +0.00(+0.00%)
Feb 17, 2009 0.1700 0.1800 0.1600 0.1600 365,030 -0.02(-11.11%)
Feb 13, 2009 0.1650 0.1800 0.1400 0.1800 192,305 +0.04(+28.57%)
Feb 12, 2009 0.1400 0.1400 0.1400 0.1400 16,800 +0.00(+0.00%)
Feb 11, 2009 0.1400 0.1500 0.1400 0.1400 22,700 +0.01(+7.69%)
Feb 10, 2009 0.1500 0.1500 0.1300 0.1300 140,300 -0.02(-13.33%)
Feb 09, 2009 0.1150 0.1600 0.1150 0.1500 37,910 +0.03(+30.43%)
Feb 06, 2009 0.1300 0.1300 0.1050 0.1150 231,680 -0.01(-8.00%)
Feb 05, 2009 0.1350 0.1350 0.1250 0.1250 168,000 -0.01(-3.85%)
Feb 04, 2009 0.1500 0.1500 0.1300 0.1300 91,499 -0.02(-13.33%)
Feb 03, 2009 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-6.25%)
Feb 02, 2009 0.1600 0.1650 0.1600 0.1600 71,500 +0.01(+3.23%)
Jan 30, 2009 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Jan 29, 2009 0.1700 0.1700 0.1500 0.1500 354,230 -0.02(-9.09%)
Jan 28, 2009 0.1650 0.1650 0.1650 0.1650 14,372 +0.00(+0.00%)
Jan 27, 2009 0.1600 0.1650 0.1600 0.1650 52,150 -0.01(-8.33%)
Jan 26, 2009 0.1600 0.1800 0.1600 0.1800 7,660 +0.02(+16.13%)
Jan 23, 2009 0.1700 0.1700 0.1500 0.1550 714,685 -0.02(-8.82%)
Jan 22, 2009 0.1700 0.1700 0.1700 0.1700 3,422 +0.00(+0.00%)
Jan 21, 2009 0.1700 0.1700 0.1700 0.1700 1,150 +0.00(+0.00%)
Jan 20, 2009 0.1700 0.1700 0.1700 0.1700 1,007 -0.01(-5.56%)
Jan 19, 2009 0.1800 0.1800 0.1800 0.1800 16,750 -0.01(-5.26%)
Jan 16, 2009 0.1800 0.1900 0.1800 0.1900 122,602 +0.04(+26.67%)
Jan 15, 2009 0.1800 0.1800 0.1500 0.1500 32,500 -0.02(-14.29%)
Jan 14, 2009 0.1800 0.1800 0.1450 0.1750 772,640 +0.03(+25.00%)
Jan 13, 2009 0.1700 0.1700 0.1400 0.1400 33,028 -0.03(-17.65%)
Jan 12, 2009 0.1600 0.1700 0.1500 0.1700 70,460 +0.01(+6.25%)
Jan 09, 2009 0.1800 0.1800 0.1600 0.1600 5,600 +0.01(+6.67%)
Jan 08, 2009 0.2000 0.2000 0.1450 0.1500 578,590 -0.02(-11.76%)
Jan 07, 2009 0.1900 0.2000 0.1700 0.1700 28,300 -0.03(-15.00%)
Jan 06, 2009 0.2100 0.2300 0.2000 0.2000 59,407 +0.03(+17.65%)
Jan 05, 2009 0.1700 0.2450 0.1300 0.1700 246,760 +0.04(+25.93%)
Jan 02, 2009 0.1400 0.1450 0.1350 0.1350 10,800 +0.02(+12.50%)
Dec 31, 2008 0.1350 0.1400 0.1100 0.1200 19,773 -0.02(-11.11%)
Dec 30, 2008 0.1400 0.1400 0.1100 0.1350 31,700 +0.02(+17.39%)
Dec 29, 2008 0.1550 0.1550 0.1000 0.1150 188,890 -0.03(-17.86%)
Dec 24, 2008 0.1000 0.1400 0.0700 0.1400 76,120 +0.04(+40.00%)
Dec 23, 2008 0.0800 0.1400 0.0700 0.1000 3,087,690 +0.03(+42.86%)
Dec 22, 2008 0.1000 0.1000 0.0700 0.0700 1,871,010 -0.02(-22.22%)
Dec 19, 2008 0.1150 0.1150 0.0900 0.0900 2,471,265 -0.03(-21.74%)
Dec 18, 2008 0.1200 0.1200 0.1100 0.1150 176,810 -0.00(-4.17%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Dec 16, 2008 0.1200 0.1400 0.1200 0.1300 490,580 -0.01(-7.14%)
Dec 15, 2008 0.1300 0.1400 0.1200 0.1400 23,779 -0.00(-3.45%)
Dec 12, 2008 0.1400 0.1500 0.1200 0.1450 171,065 +0.02(+20.83%)
Dec 11, 2008 0.1100 0.1200 0.1050 0.1200 121,920 +0.01(+9.09%)
Dec 10, 2008 0.1200 0.1250 0.1050 0.1100 97,180 -0.01(-8.33%)
Dec 09, 2008 0.1400 0.1400 0.1200 0.1200 14,725 +0.00(+0.00%)
Dec 08, 2008 0.1450 0.1450 0.1150 0.1200 12,840 -0.02(-17.24%)
Dec 05, 2008 0.1450 0.1450 0.1000 0.1450 429,193 +0.01(+11.54%)
Dec 04, 2008 0.1300 0.1750 0.1150 0.1300 824,799 +0.00(+0.00%)
Dec 03, 2008 0.1350 0.1600 0.1300 0.1300 98,455 -0.01(-3.70%)
Dec 02, 2008 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Dec 01, 2008 0.1500 0.1600 0.1350 0.1350 77,655 -0.01(-6.90%)
Nov 28, 2008 0.1450 0.1500 0.1450 0.1450 15,150 +0.00(+3.57%)
Nov 27, 2008 0.1600 0.1600 0.1400 0.1400 54,926 +0.00(+0.00%)
Nov 26, 2008 0.1700 0.1700 0.1400 0.1400 43,164 -0.03(-17.65%)
Nov 25, 2008 0.1800 0.1800 0.1700 0.1700 210,458 +0.01(+3.03%)
Nov 24, 2008 0.1400 0.1950 0.1400 0.1650 866,389 +0.03(+22.22%)
Nov 21, 2008 0.1350 0.1600 0.1300 0.1350 106,100 -0.04(-20.59%)
Nov 20, 2008 0.1800 0.1800 0.1300 0.1700 555,766 -0.00(-2.86%)
Nov 19, 2008 0.2900 0.2900 0.1550 0.1750 198,330 -0.12(-41.67%)
Nov 18, 2008 0.3400 0.3400 0.3000 0.3000 39,275 +0.15(+100.00%)
Nov 17, 2008 0.3100 0.3100 0.1500 0.1500 84,525 -0.16(-51.61%)
Nov 14, 2008 0.3500 0.3700 0.3100 0.3100 10,000 +0.01(+1.64%)
Nov 13, 2008 0.3500 0.3500 0.3050 0.3050 26,230 -0.08(-19.74%)
Nov 12, 2008 0.3500 0.4000 0.3500 0.3800 8,510 +0.03(+8.57%)
Nov 11, 2008 0.3450 0.3500 0.3400 0.3500 2,754 -0.10(-21.35%)
Nov 10, 2008 0.4300 0.4450 0.4000 0.4450 41,763 +0.08(+20.27%)
Nov 07, 2008 0.4450 0.4450 0.3700 0.3700 7,570 -0.02(-5.13%)
Nov 06, 2008 0.3700 0.4100 0.3700 0.3900 2,840 -0.05(-11.36%)
Nov 05, 2008 0.4000 0.4400 0.4000 0.4400 30,501 +0.00(+0.00%)
Nov 04, 2008 0.4000 0.4400 0.4000 0.4400 181,290 +0.07(+18.92%)
Nov 03, 2008 0.4300 0.4300 0.3700 0.3700 19,894 -0.05(-11.90%)
Oct 31, 2008 0.4350 0.4400 0.4050 0.4200 65,665 +0.01(+3.70%)
Oct 30, 2008 0.4600 0.4600 0.4000 0.4050 103,468 -0.05(-11.96%)
Oct 29, 2008 0.4300 0.4600 0.4300 0.4600 19,450 +0.06(+15.00%)
Oct 28, 2008 0.4400 0.4500 0.4000 0.4000 1,120,320 -0.04(-10.11%)
Oct 27, 2008 0.4600 0.4600 0.4100 0.4450 227,780 +0.05(+14.10%)
Oct 24, 2008 0.4450 0.4450 0.3800 0.3900 48,430 -0.03(-7.14%)
Oct 23, 2008 0.4500 0.4500 0.3900 0.4200 46,820 +0.03(+7.69%)
Oct 22, 2008 0.4900 0.4900 0.3900 0.3900 56,845 -0.06(-13.33%)
Oct 21, 2008 0.4300 0.4600 0.4200 0.4500 58,225 +0.04(+9.76%)
Oct 20, 2008 0.5500 0.5500 0.3500 0.4100 51,752 +0.03(+7.89%)
Oct 17, 2008 0.3200 0.3800 0.3150 0.3800 89,874 +0.04(+11.76%)
Oct 16, 2008 0.3400 0.3600 0.3200 0.3400 44,983 +0.00(+0.00%)
Oct 15, 2008 0.3500 0.3600 0.3100 0.3400 114,899 +0.01(+3.03%)
Oct 14, 2008 0.3050 0.3600 0.2800 0.3300 387,445 +0.05(+17.86%)
Oct 10, 2008 0.2800 0.3300 0.2800 0.2800 99,344 +0.00(+0.00%)
Oct 09, 2008 0.3050 0.3500 0.2800 0.2800 335,764 -0.02(-6.67%)
Oct 08, 2008 0.3300 0.3500 0.2800 0.3000 108,933 -0.04(-13.04%)
Oct 07, 2008 0.4000 0.4000 0.3450 0.3450 1,328,060 +0.03(+11.29%)
Oct 06, 2008 0.5400 0.5400 0.3000 0.3100 255,895 -0.24(-43.64%)
Oct 03, 2008 0.5700 0.6000 0.5100 0.5500 383,675 -0.10(-15.38%)
Oct 02, 2008 0.6100 0.6500 0.5500 0.6500 128,990 +0.01(+1.56%)
Oct 01, 2008 0.6800 0.6800 0.6200 0.6400 24,248 -0.05(-7.25%)
Sep 30, 2008 0.7100 0.7500 0.6900 0.6900 61,742 -0.01(-1.43%)
Sep 29, 2008 0.8800 0.8800 0.6800 0.7000 43,049 -0.18(-20.45%)
Sep 26, 2008 0.9300 0.9300 0.8800 0.8800 29,735 -0.06(-6.38%)
Sep 25, 2008 0.9500 0.9600 0.9200 0.9400 175,533 +0.02(+2.17%)
Sep 24, 2008 1.000 1.000 0.9200 0.9200 11,880 -0.07(-7.07%)
Sep 23, 2008 1.000 1.010 0.9100 0.9900 184,786 +0.04(+4.21%)
Sep 22, 2008 0.9100 1.000 0.9000 0.9500 57,858 -0.01(-1.04%)
Sep 19, 2008 0.9000 1.040 0.9000 0.9600 247,448 +0.06(+6.67%)
Sep 18, 2008 0.9000 0.9100 0.8800 0.9000 83,970 -0.05(-5.26%)
Sep 17, 2008 1.000 1.010 0.9000 0.9500 161,182 -0.14(-12.84%)
Sep 16, 2008 1.150 1.150 0.9000 1.090 149,410 -0.10(-8.40%)
Sep 15, 2008 1.250 1.250 1.190 1.190 33,506 -0.06(-4.80%)
Sep 12, 2008 1.090 1.250 1.090 1.250 38,387 +0.05(+4.17%)
Sep 11, 2008 1.200 1.200 1.090 1.200 25,004 +0.00(+0.00%)
Sep 10, 2008 1.200 1.300 1.150 1.200 34,103 +0.00(+0.00%)
Sep 09, 2008 1.430 1.430 1.050 1.200 100,945 -0.23(-16.08%)
Sep 08, 2008 1.490 1.500 1.430 1.430 55,672 -0.07(-4.67%)
Sep 05, 2008 1.470 1.550 1.460 1.500 64,055 +0.03(+2.04%)
Sep 04, 2008 1.630 1.630 1.450 1.470 36,675 -0.14(-8.70%)
Sep 03, 2008 1.730 1.730 1.610 1.610 86,357 -0.09(-5.29%)
Sep 02, 2008 1.750 1.780 1.660 1.700 99,761 -0.07(-3.95%)
Aug 29, 2008 1.730 1.770 1.700 1.770 41,724 +0.04(+2.31%)
Aug 28, 2008 1.700 1.750 1.700 1.730 59,190 +0.03(+1.76%)
Aug 27, 2008 1.680 1.730 1.680 1.700 36,080 +0.00(+0.00%)
Aug 26, 2008 1.710 1.750 1.700 1.700 162,423 -0.05(-2.86%)
Aug 25, 2008 1.710 1.790 1.700 1.750 65,224 +0.01(+0.57%)
Aug 22, 2008 1.700 1.750 1.700 1.740 207,060 +0.04(+2.35%)
Aug 21, 2008 1.710 1.720 1.700 1.700 20,040 -0.05(-2.86%)
Aug 20, 2008 1.710 1.750 1.710 1.750 33,824 +0.05(+2.94%)
Aug 19, 2008 1.700 1.750 1.700 1.700 47,852 +0.00(+0.00%)
Aug 18, 2008 1.750 1.750 1.700 1.700 49,451 -0.01(-0.58%)
Aug 15, 2008 1.700 1.800 1.700 1.710 164,417 +0.01(+0.59%)
Aug 14, 2008 1.640 1.800 1.640 1.700 56,960 +0.05(+3.03%)
Aug 13, 2008 1.610 1.700 1.610 1.650 59,099 +0.05(+3.12%)
Aug 12, 2008 1.710 1.800 1.600 1.600 150,289 -0.10(-5.88%)
Aug 11, 2008 1.790 1.860 1.570 1.700 473,850 -0.09(-5.03%)
Aug 08, 2008 1.800 1.900 1.790 1.790 101,208 -0.02(-1.10%)
Aug 07, 2008 1.750 1.830 1.750 1.810 117,954 +0.02(+1.12%)
Aug 06, 2008 1.750 1.790 1.680 1.790 90,174 +0.11(+6.55%)
Aug 05, 2008 1.730 1.730 1.650 1.680 223,525 -0.05(-2.89%)
Aug 04, 2008 1.690 1.800 1.650 1.730 149,130 +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.