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

Aberdeen International Inc (OP: AABVF )

0.0199 UNCHANGED
Last Price Updated: 2:54 PM EDT, May 13, 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 29, 2011 0.9000 0.9160 0.8801 0.9160 64,227 +0.01(+0.96%)
Apr 28, 2011 0.8890 0.9100 0.8800 0.9073 41,101 +0.02(+1.94%)
Apr 27, 2011 0.8930 0.9305 0.8800 0.8900 61,755 -0.01(-1.22%)
Apr 26, 2011 0.9080 0.9150 0.8815 0.9010 68,400 -0.02(-2.07%)
Apr 25, 2011 0.9190 0.9200 0.9140 0.9200 30,000 +0.01(+1.55%)
Apr 21, 2011 0.9410 0.9630 0.8940 0.9060 63,380 -0.02(-2.58%)
Apr 20, 2011 0.9230 0.9700 0.9205 0.9300 33,999 +0.02(+2.64%)
Apr 19, 2011 0.8943 0.9199 0.8834 0.9061 32,920 +0.01(+0.97%)
Apr 18, 2011 0.9285 0.9285 0.8800 0.8974 84,531 -0.03(-3.66%)
Apr 15, 2011 0.9575 0.9578 0.8845 0.9315 286,620 -0.01(-1.22%)
Apr 14, 2011 0.9170 0.9733 0.8863 0.9430 606,141 +0.07(+7.53%)
Apr 13, 2011 0.8600 0.8770 0.8537 0.8770 14,255 +0.02(+1.98%)
Apr 12, 2011 0.8680 0.8789 0.8500 0.8600 23,770 -0.00(-0.26%)
Apr 11, 2011 0.8820 0.8959 0.8500 0.8622 48,645 -0.04(-4.20%)
Apr 08, 2011 0.9235 0.9260 0.8957 0.9000 32,500 +0.02(+2.27%)
Apr 07, 2011 0.8590 0.8919 0.8590 0.8800 36,499 -0.00(-0.11%)
Apr 06, 2011 0.9151 0.9350 0.8600 0.8810 88,185 -0.01(-0.71%)
Apr 05, 2011 0.8760 0.8890 0.8760 0.8873 16,050 +0.03(+2.94%)
Apr 04, 2011 0.8750 0.8860 0.8620 0.8620 24,448 -0.03(-2.82%)
Apr 01, 2011 0.9030 0.9070 0.8626 0.8870 73,000 +0.01(+1.71%)
Mar 31, 2011 0.8820 0.9320 0.8600 0.8721 49,880 +0.02(+2.66%)
Mar 30, 2011 0.8495 0.8495 0.8495 0.8495 97,645 -0.07(-7.49%)
Mar 29, 2011 0.9274 0.9274 0.9060 0.9183 37,400 +0.00(+0.03%)
Mar 28, 2011 0.9585 0.9678 0.8983 0.9180 14,886 -0.04(-4.42%)
Mar 25, 2011 0.9800 0.9800 0.9501 0.9605 18,780 -0.01(-0.77%)
Mar 24, 2011 0.9600 0.9781 0.9250 0.9680 52,600 +0.06(+6.15%)
Mar 23, 2011 0.8890 0.9240 0.8818 0.9119 26,900 +0.03(+3.00%)
Mar 22, 2011 0.9000 0.9150 0.8800 0.8853 76,000 -0.01(-1.63%)
Mar 21, 2011 0.9100 0.9100 0.9000 0.9000 33,600 +0.04(+4.65%)
Mar 18, 2011 0.8907 0.9100 0.8600 0.8600 86,330 -0.01(-0.92%)
Mar 17, 2011 0.8747 0.8800 0.8445 0.8680 64,000 +0.02(+2.12%)
Mar 16, 2011 0.8860 0.8951 0.8500 0.8500 42,900 +0.00(+0.00%)
Mar 15, 2011 0.8340 0.8500 0.7900 0.8500 312,688 -0.04(-4.13%)
Mar 14, 2011 0.9293 0.9293 0.8866 0.8866 36,790 -0.04(-4.67%)
Mar 11, 2011 0.8720 0.9300 0.8426 0.9300 106,000 +0.05(+6.13%)
Mar 10, 2011 0.9390 0.9509 0.8450 0.8763 391,450 -0.09(-9.24%)
Mar 09, 2011 0.9756 0.9870 0.9655 0.9655 31,500 -0.02(-1.78%)
Mar 08, 2011 0.9820 1.004 0.9704 0.9830 120,520 -0.02(-1.70%)
Mar 07, 2011 0.9830 1.011 0.9830 1.000 60,962 +0.01(+1.51%)
Mar 04, 2011 0.9709 1.008 0.9690 0.9851 70,510 +0.01(+1.37%)
Mar 03, 2011 0.9607 0.9718 0.9600 0.9718 36,465 -0.02(-1.90%)
Mar 02, 2011 0.9820 0.9950 0.9500 0.9906 94,233 -0.01(-0.94%)
Mar 01, 2011 0.9930 1.010 0.9590 1.000 52,513 +0.02(+2.05%)
Feb 28, 2011 0.9800 1.001 0.9760 0.9799 18,500 -0.01(-1.12%)
Feb 25, 2011 0.9113 0.9910 0.9060 0.9910 34,650 +0.08(+8.85%)
Feb 24, 2011 0.9220 0.9394 0.9076 0.9104 73,665 -0.02(-2.63%)
Feb 23, 2011 0.9100 0.9350 0.8705 0.9350 244,688 -0.01(-1.58%)
Feb 22, 2011 1.036 1.040 0.9100 0.9500 360,895 -0.06(-6.40%)
Feb 18, 2011 1.020 1.020 0.9926 1.015 59,930 -0.01(-0.54%)
Feb 17, 2011 1.030 1.040 1.010 1.020 134,900 -0.01(-0.92%)
Feb 16, 2011 0.9770 1.030 0.9680 1.030 259,281 +0.08(+8.96%)
Feb 15, 2011 0.9070 0.9460 0.9070 0.9453 52,915 +0.05(+5.03%)
Feb 14, 2011 0.9045 0.9069 0.8956 0.9000 34,450 +0.01(+1.47%)
Feb 11, 2011 0.8490 0.8973 0.8490 0.8870 64,950 +0.04(+4.77%)
Feb 10, 2011 0.8200 0.8600 0.8200 0.8466 33,000 -0.02(-2.05%)
Feb 09, 2011 0.8300 0.8710 0.8300 0.8643 61,494 +0.04(+5.40%)
Feb 08, 2011 0.8230 0.8288 0.8107 0.8200 50,864 +0.01(+0.74%)
Feb 07, 2011 0.7730 0.8160 0.7730 0.8140 140,262 +0.04(+5.30%)
Feb 04, 2011 0.7870 0.7950 0.7730 0.7730 105,135 -0.01(-1.28%)
Feb 03, 2011 0.7500 0.7850 0.7312 0.7830 102,700 +0.03(+4.40%)
Feb 02, 2011 0.7130 0.7500 0.7020 0.7500 43,200 +0.02(+2.74%)
Feb 01, 2011 0.7430 0.7430 0.7231 0.7300 44,800 +0.02(+2.38%)
Jan 31, 2011 0.7238 0.7420 0.7130 0.7130 16,600 -0.01(-1.55%)
Jan 28, 2011 0.6986 0.7260 0.6801 0.7242 60,300 +0.02(+2.36%)
Jan 27, 2011 0.7202 0.7202 0.7075 0.7075 87,900 -0.02(-2.95%)
Jan 26, 2011 0.6790 0.7290 0.6700 0.7290 91,795 +0.04(+6.11%)
Jan 25, 2011 0.7000 0.7000 0.6681 0.6870 153,500 -0.03(-4.45%)
Jan 24, 2011 0.7288 0.7381 0.7091 0.7190 60,590 -0.01(-1.51%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7300 79,852 +0.00(+0.37%)
Jan 20, 2011 0.7330 0.7330 0.7000 0.7273 220,950 -0.03(-3.92%)
Jan 19, 2011 0.7820 0.7820 0.7380 0.7570 294,090 -0.02(-2.32%)
Jan 18, 2011 0.7520 0.7830 0.7520 0.7750 37,751 +0.04(+5.51%)
Jan 14, 2011 0.7606 0.7606 0.7120 0.7345 136,350 -0.03(-3.89%)
Jan 13, 2011 0.7830 0.7960 0.7642 0.7642 25,631 -0.02(-2.65%)
Jan 12, 2011 0.7570 0.7852 0.7535 0.7850 46,450 +0.02(+1.95%)
Jan 11, 2011 0.7710 0.7824 0.7700 0.7700 25,160 +0.01(+1.18%)
Jan 10, 2011 0.7370 0.7620 0.7370 0.7610 175,577 +0.01(+1.53%)
Jan 07, 2011 0.7400 0.7587 0.7309 0.7495 55,775 +0.02(+3.24%)
Jan 06, 2011 0.7600 0.7700 0.7260 0.7260 200,407 -0.04(-5.51%)
Jan 05, 2011 0.7870 0.7870 0.7570 0.7683 94,622 -0.04(-4.69%)
Jan 04, 2011 0.8081 0.8081 0.7576 0.8061 375,700 -0.01(-1.70%)
Jan 03, 2011 0.8300 0.8300 0.8000 0.8200 58,952 -0.01(-1.03%)
Dec 31, 2010 0.8100 0.8300 0.8100 0.8285 51,450 +0.02(+2.88%)
Dec 30, 2010 0.8150 0.8360 0.8040 0.8053 253,728 +0.01(+0.66%)
Dec 29, 2010 0.7860 0.8260 0.7827 0.8000 268,214 +0.00(+0.00%)
Dec 28, 2010 0.7600 0.8160 0.7300 0.8000 69,145 +0.06(+8.11%)
Dec 27, 2010 0.7300 0.7400 0.7300 0.7400 15,800 -0.01(-1.18%)
Dec 23, 2010 0.7340 0.7490 0.7270 0.7488 54,030 +0.01(+1.88%)
Dec 22, 2010 0.7410 0.7460 0.7164 0.7350 85,280 +0.00(+0.35%)
Dec 21, 2010 0.7300 0.7395 0.7200 0.7324 90,200 +0.02(+2.87%)
Dec 20, 2010 0.7198 0.7300 0.7000 0.7120 45,600 +0.01(+0.71%)
Dec 17, 2010 0.7180 0.7180 0.7050 0.7070 144,550 +0.01(+0.90%)
Dec 16, 2010 0.7210 0.7210 0.6909 0.7007 18,822 +0.00(+0.10%)
Dec 15, 2010 0.7100 0.7130 0.7000 0.7000 13,950 -0.01(-1.34%)
Dec 14, 2010 0.6665 0.7118 0.6600 0.7095 130,580 +0.05(+7.50%)
Dec 13, 2010 0.6243 0.6699 0.6243 0.6600 72,953 +0.03(+3.94%)
Dec 10, 2010 0.6266 0.6400 0.6200 0.6350 34,450 +0.02(+2.58%)
Dec 09, 2010 0.6200 0.6468 0.6190 0.6190 35,100 +0.01(+1.46%)
Dec 08, 2010 0.6200 0.6376 0.6070 0.6101 174,912 -0.02(-2.65%)
Dec 07, 2010 0.6415 0.6474 0.6197 0.6267 129,370 -0.02(-2.53%)
Dec 06, 2010 0.6510 0.6686 0.6398 0.6430 163,600 -0.01(-1.44%)
Dec 03, 2010 0.6580 0.6817 0.6500 0.6524 96,900 +0.01(+2.10%)
Dec 02, 2010 0.6500 0.6800 0.6390 0.6390 100,262 -0.00(-0.14%)
Dec 01, 2010 0.6640 0.6908 0.6399 0.6399 159,360 -0.02(-2.38%)
Nov 30, 2010 0.6350 0.6690 0.6350 0.6555 72,212 +0.02(+3.23%)
Nov 29, 2010 0.6413 0.6422 0.6028 0.6350 26,400 +0.01(+1.76%)
Nov 26, 2010 0.6230 0.6302 0.6030 0.6240 81,446 +0.03(+4.30%)
Nov 24, 2010 0.6141 0.5983 0.5983 0.5983 56,400 +0.01(+0.89%)
Nov 23, 2010 0.6000 0.6000 0.5800 0.5930 3,960 -0.01(-1.17%)
Nov 22, 2010 0.6160 0.6160 0.6000 0.6000 23,940 +0.01(+1.69%)
Nov 19, 2010 0.6036 0.6036 0.5900 0.5900 16,898 +0.00(+0.00%)
Nov 18, 2010 0.6250 0.6250 0.5900 0.5900 37,128 -0.02(-3.10%)
Nov 17, 2010 0.5639 0.6089 0.5600 0.6089 13,386 +0.03(+6.08%)
Nov 16, 2010 0.5750 0.6020 0.5254 0.5740 146,578 -0.03(-4.33%)
Nov 15, 2010 0.6010 0.6280 0.5904 0.6000 98,170 +0.00(+0.00%)
Nov 12, 2010 0.5999 0.6216 0.5920 0.6000 23,330 -0.03(-5.36%)
Nov 11, 2010 0.6140 0.6380 0.6140 0.6340 29,222 +0.02(+2.92%)
Nov 10, 2010 0.6240 0.6240 0.5900 0.6160 96,950 +0.02(+2.58%)
Nov 09, 2010 0.6400 0.6570 0.5996 0.6005 253,100 -0.03(-5.27%)
Nov 08, 2010 0.6230 0.6436 0.6125 0.6339 99,700 +0.05(+9.29%)
Nov 05, 2010 0.5940 0.6160 0.5700 0.5800 51,900 -0.01(-2.21%)
Nov 04, 2010 0.5830 0.6000 0.5799 0.5931 125,700 +0.02(+3.73%)
Nov 03, 2010 0.5400 0.5720 0.5288 0.5718 37,650 +0.01(+2.13%)
Nov 02, 2010 0.5600 0.5700 0.5497 0.5599 54,000 +0.00(+0.70%)
Nov 01, 2010 0.5550 0.5670 0.5550 0.5560 16,000 -0.01(-1.42%)
Oct 29, 2010 0.5657 0.5657 0.5600 0.5640 2,175 -0.01(-1.61%)
Oct 28, 2010 0.5700 0.5822 0.5413 0.5732 25,000 +0.01(+0.90%)
Oct 27, 2010 0.5590 0.5690 0.5465 0.5681 40,400 +0.02(+3.86%)
Oct 25, 2010 0.5400 0.5470 0.5400 0.5470 6,615 +0.02(+3.01%)
Oct 22, 2010 0.4920 0.5352 0.4920 0.5310 46,875 +0.03(+5.86%)
Oct 21, 2010 0.5350 0.5450 0.5014 0.5016 117,400 -0.01(-2.41%)
Oct 20, 2010 0.5000 0.5140 0.4830 0.5140 93,600 +0.02(+3.01%)
Oct 19, 2010 0.5075 0.5195 0.4885 0.4990 307,206 -0.02(-3.29%)
Oct 18, 2010 0.5040 0.5475 0.5040 0.5160 215,200 +0.01(+1.38%)
Oct 15, 2010 0.5197 0.5197 0.5000 0.5090 55,485 +0.02(+3.41%)
Oct 14, 2010 0.5516 0.5516 0.4912 0.4922 60,000 -0.04(-7.53%)
Oct 13, 2010 0.5232 0.5535 0.5230 0.5323 52,000 +0.01(+2.52%)
Oct 12, 2010 0.5210 0.5385 0.4800 0.5192 326,555 -0.01(-2.04%)
Oct 11, 2010 0.5244 0.5300 0.5200 0.5300 37,246 +0.02(+3.46%)
Oct 08, 2010 0.4799 0.5133 0.4680 0.5123 174,166 +0.03(+5.41%)
Oct 07, 2010 0.4900 0.4990 0.4790 0.4860 98,833 -0.00(-0.82%)
Oct 06, 2010 0.4956 0.5000 0.4750 0.4900 147,190 +0.02(+3.16%)
Oct 05, 2010 0.4700 0.4920 0.4472 0.4750 124,000 +0.00(+0.00%)
Oct 04, 2010 0.4604 0.4750 0.4575 0.4750 105,800 +0.02(+3.40%)
Oct 01, 2010 0.4611 0.4613 0.4340 0.4594 70,400 +0.02(+3.94%)
Sep 30, 2010 0.4400 0.4530 0.4400 0.4420 37,700 +0.00(+0.48%)
Sep 29, 2010 0.4500 0.4514 0.4390 0.4399 159,140 -0.02(-4.64%)
Sep 28, 2010 0.4396 0.4613 0.4396 0.4613 23,399 +0.02(+3.38%)
Sep 27, 2010 0.4625 0.4625 0.4430 0.4462 49,100 +0.00(+0.72%)
Sep 24, 2010 0.4495 0.4637 0.4430 0.4430 85,850 +0.00(+0.00%)
Sep 23, 2010 0.4487 0.4495 0.4290 0.4430 48,806 +0.01(+3.02%)
Sep 22, 2010 0.4308 0.4400 0.4300 0.4300 10,000 -0.01(-1.60%)
Sep 21, 2010 0.4236 0.4370 0.4236 0.4370 1,500 -0.01(-1.24%)
Sep 20, 2010 0.4425 0.4425 0.4425 0.4425 400 -0.01(-1.67%)
Sep 17, 2010 0.4300 0.4500 0.4300 0.4500 12,222 +0.01(+1.81%)
Sep 15, 2010 0.4418 0.4420 0.4350 0.4420 33,000 +0.01(+1.84%)
Sep 14, 2010 0.4300 0.4400 0.4299 0.4340 55,385 -0.01(-2.10%)
Sep 13, 2010 0.4220 0.4433 0.4220 0.4433 14,764 +0.02(+5.30%)
Sep 10, 2010 0.4220 0.4220 0.3999 0.4210 11,500 +0.02(+4.21%)
Sep 09, 2010 0.4266 0.4266 0.4010 0.4040 10,000 -0.02(-3.83%)
Sep 08, 2010 0.4190 0.4210 0.4100 0.4201 8,500 +0.00(+0.02%)
Sep 07, 2010 0.4140 0.4200 0.4140 0.4200 10,100 +0.03(+7.69%)
Sep 03, 2010 0.3839 0.3900 0.3830 0.3900 27,000 +0.01(+1.30%)
Sep 02, 2010 0.3925 0.3943 0.3849 0.3850 13,050 -0.01(-1.28%)
Sep 01, 2010 0.4048 0.4048 0.3870 0.3900 50,700 -0.01(-1.27%)
Aug 31, 2010 0.3860 0.3995 0.3850 0.3950 63,500 +0.01(+1.80%)
Aug 30, 2010 0.3878 0.3880 0.3726 0.3880 51,722 +0.00(+0.88%)
Aug 27, 2010 0.3880 0.3880 0.3740 0.3846 8,240 -0.00(-0.85%)
Aug 26, 2010 0.3940 0.3940 0.3790 0.3879 23,500 -0.00(-0.87%)
Aug 25, 2010 0.3884 0.3913 0.3750 0.3913 46,000 +0.00(+0.85%)
Aug 24, 2010 0.3635 0.3900 0.3635 0.3880 98,862 -0.01(-1.67%)
Aug 23, 2010 0.3946 0.3946 0.3946 0.3946 1,000 +0.01(+3.84%)
Aug 20, 2010 0.3800 0.3800 0.3800 0.3800 200 -0.02(-5.00%)
Aug 19, 2010 0.4010 0.4010 0.4000 0.4000 9,000 +0.00(+0.33%)
Aug 18, 2010 0.3849 0.4000 0.3849 0.3987 13,000 +0.00(+0.18%)
Aug 17, 2010 0.3829 0.3980 0.3829 0.3980 28,000 +0.02(+3.92%)
Aug 16, 2010 0.3800 0.3930 0.3734 0.3830 110,826 +0.00(+0.84%)
Aug 13, 2010 0.3800 0.3850 0.3560 0.3798 27,500 -0.00(-0.05%)
Aug 12, 2010 0.3590 0.3821 0.3560 0.3800 60,209 +0.03(+8.57%)
Aug 11, 2010 0.3499 0.3600 0.3457 0.3500 48,010 +0.00(+0.00%)
Aug 10, 2010 0.3475 0.3500 0.3475 0.3500 73,025 -0.01(-1.69%)
Aug 09, 2010 0.3499 0.3560 0.3499 0.3560 6,500 +0.01(+1.71%)
Aug 06, 2010 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.40%)
Aug 05, 2010 0.3418 0.3418 0.3418 0.3418 4,000 +0.02(+5.79%)
Jul 30, 2010 0.3231 0.3231 0.3231 0 -0.01(-3.12%)
Jul 29, 2010 0.3487 0.3487 0.3300 0.3335 45,400 -0.01(-4.14%)
Jul 28, 2010 0.3479 0.3479 0.3479 0.3479 10,000 -0.00(-0.32%)
Jul 27, 2010 0.3490 0.3490 0.3490 0.3490 300 +0.01(+1.45%)
Jul 26, 2010 0.3590 0.3590 0.3390 0.3440 12,777 -0.01(-1.71%)
Jul 23, 2010 0.3500 0.3500 0.3500 0.3500 25,500 +0.00(+0.00%)
Jul 22, 2010 0.3350 0.3550 0.3310 0.3500 19,951 +0.01(+3.24%)
Jul 21, 2010 0.3560 0.3560 0.3390 0.3390 36,000 -0.01(-3.14%)
Jul 20, 2010 0.3459 0.3500 0.3459 0.3500 12,900 +0.00(+0.00%)
Jul 19, 2010 0.3655 0.3655 0.3500 0.3500 33,600 -0.01(-3.31%)
Jul 16, 2010 0.3727 0.3727 0.3620 0.3620 12,000 -0.01(-2.16%)
Jul 15, 2010 0.3700 0.3700 0.3700 0.3700 1,500 -0.01(-2.63%)
Jul 14, 2010 0.3775 0.3800 0.3775 0.3800 4,200 +0.02(+4.37%)
Jul 13, 2010 0.3800 0.3800 0.3641 0.3641 7,400 -0.01(-3.93%)
Jul 12, 2010 0.3800 0.3800 0.3790 0.3790 194,000 +0.03(+8.29%)
Jul 09, 2010 0.3394 0.3500 0.3394 0.3500 10,300 +0.01(+2.88%)
Jul 08, 2010 0.3651 0.3738 0.3402 0.3402 122,700 +0.00(+0.06%)
Jul 07, 2010 0.3329 0.3400 0.3329 0.3400 13,400 +0.00(+0.92%)
Jul 06, 2010 0.3300 0.3420 0.3170 0.3369 73,566 -0.00(-0.91%)
Jul 02, 2010 0.3438 0.3494 0.3300 0.3400 23,850 +0.01(+3.03%)
Jul 01, 2010 0.3400 0.3400 0.3300 0.3300 66,500 -0.03(-8.33%)
Jun 30, 2010 0.3600 0.3600 0.3350 0.3600 28,500 +0.02(+7.14%)
Jun 29, 2010 0.3672 0.3674 0.3360 0.3360 33,005 -0.03(-9.19%)
Jun 25, 2010 0.3700 0.3700 0.3700 0.3700 20,000 +0.01(+1.59%)
Jun 24, 2010 0.3655 0.3655 0.3551 0.3642 22,000 -0.01(-2.85%)
Jun 23, 2010 0.3710 0.3749 0.3502 0.3749 41,300 +0.01(+3.45%)
Jun 22, 2010 0.3731 0.3731 0.3624 0.3624 27,500 -0.01(-3.80%)
Jun 21, 2010 0.3990 0.3990 0.3767 0.3767 105,715 -0.02(-3.88%)
Jun 18, 2010 0.3850 0.3919 0.3850 0.3919 22,500 +0.01(+2.83%)
Jun 17, 2010 0.3860 0.3891 0.3636 0.3811 23,135 +0.01(+2.86%)
Jun 16, 2010 0.3705 0.3705 0.3705 0.3705 2,000 +0.02(+5.83%)
Jun 15, 2010 0.3560 0.3705 0.3501 0.3501 44,300 +0.02(+5.93%)
Jun 14, 2010 0.3658 0.3707 0.3305 0.3305 4,900 -0.02(-5.36%)
Jun 10, 2010 0.3492 0.3492 0.3492 0.3492 0 +0.01(+3.93%)
Jun 09, 2010 0.3460 0.3612 0.3360 0.3360 12,100 -0.00(-0.44%)
Jun 08, 2010 0.3457 0.3550 0.3375 0.3375 18,800 -0.01(-3.46%)
Jun 07, 2010 0.3450 0.3760 0.3365 0.3496 87,960 +0.00(+1.33%)
Jun 04, 2010 0.3600 0.3600 0.3450 0.3450 53,840 -0.00(-1.15%)
Jun 03, 2010 0.3500 0.3500 0.3490 0.3490 26,460 -0.00(-0.29%)
Jun 02, 2010 0.3420 0.3500 0.3420 0.3500 10,500 +0.00(+0.49%)
Jun 01, 2010 0.3797 0.3797 0.3386 0.3483 33,700 -0.03(-8.58%)
May 28, 2010 0.3813 0.3815 0.3700 0.3810 16,000 +0.00(+0.50%)
May 27, 2010 0.3791 0.3791 0.3791 0.3791 500 -0.01(-3.41%)
May 26, 2010 0.3737 0.3925 0.3737 0.3925 39,300 +0.04(+11.47%)
May 25, 2010 0.3560 0.3570 0.3375 0.3521 13,500 -0.03(-8.55%)
May 24, 2010 0.3779 0.4000 0.3779 0.3850 18,000 +0.02(+5.86%)
May 21, 2010 0.3637 0.3637 0.3637 0.3637 49,500 +0.03(+9.22%)
May 20, 2010 0.3367 0.3400 0.3279 0.3330 154,760 -0.04(-10.29%)
May 19, 2010 0.3730 0.3837 0.3295 0.3712 195,584 -0.04(-10.12%)
May 18, 2010 0.4100 0.4130 0.4100 0.4130 9,000 +0.00(+0.29%)
May 17, 2010 0.4054 0.4118 0.3837 0.4118 98,892 +0.00(+1.18%)
May 14, 2010 0.4240 0.4240 0.4000 0.4070 74,100 -0.01(-2.86%)
May 13, 2010 0.4177 0.4190 0.4177 0.4190 44,000 +0.00(+0.41%)
May 12, 2010 0.4100 0.4380 0.4100 0.4173 104,675 -0.00(-0.41%)
May 11, 2010 0.4190 0.4190 0.4190 0.4190 45,550 -0.02(-3.55%)
May 10, 2010 0.4344 0.4344 0.4344 0.4344 2,000 +0.04(+10.48%)
May 07, 2010 0.4026 0.4126 0.3923 0.3932 25,800 -0.00(-0.71%)
May 06, 2010 0.4220 0.4220 0.3550 0.3960 52,250 -0.02(-5.49%)
May 05, 2010 0.4132 0.4199 0.4132 0.4190 23,000 +0.03(+7.33%)
May 04, 2010 0.4309 0.4358 0.3904 0.3904 54,260 -0.04(-9.25%)
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.