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

Noront Resources Ltd (TSV: NOT )

1.095 UNCHANGED
Last Price Updated: 3:30 PM EDT, Apr 6, 2022 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 (%)
May 29, 2009 0.7100 0.7100 0.6900 0.7000 521,905 -0.01(-1.41%)
May 28, 2009 0.7300 0.7300 0.6900 0.7100 803,644 -0.01(-1.39%)
May 27, 2009 0.7600 0.7700 0.7200 0.7200 464,232 -0.03(-4.00%)
May 26, 2009 0.7200 0.7700 0.7200 0.7500 1,552,050 +0.03(+4.17%)
May 25, 2009 0.7300 0.7300 0.7000 0.7200 459,260 -0.02(-2.70%)
May 22, 2009 0.7700 0.8300 0.7300 0.7400 1,436,800 -0.03(-3.90%)
May 21, 2009 0.7200 0.7800 0.7000 0.7700 656,195 +0.03(+4.05%)
May 20, 2009 0.7700 0.7700 0.7100 0.7400 740,355 -0.03(-3.90%)
May 19, 2009 0.7100 0.8000 0.7000 0.7700 2,780,803 +0.07(+10.00%)
May 15, 2009 0.7000 0.7400 0.6300 0.7000 8,776,867 -0.01(-1.41%)
May 14, 2009 0.6600 0.7400 0.6300 0.7100 8,776,867 +0.06(+9.23%)
May 13, 2009 0.7900 0.8400 0.6300 0.6500 6,422,683 -0.12(-15.58%)
May 12, 2009 0.7900 0.8100 0.7600 0.7700 655,662 -0.01(-1.28%)
May 11, 2009 0.8000 0.8200 0.7700 0.7800 661,617 -0.04(-4.88%)
May 08, 2009 0.8500 0.8500 0.8100 0.8200 378,855 +0.00(+0.00%)
May 07, 2009 0.8900 0.8900 0.8200 0.8200 328,701 -0.06(-6.82%)
May 06, 2009 0.9000 0.9300 0.8700 0.8800 442,610 -0.01(-1.12%)
May 05, 2009 0.8800 0.9000 0.8600 0.8900 532,050 +0.01(+1.14%)
May 04, 2009 0.8300 0.9400 0.8100 0.8800 1,373,750 +0.05(+6.02%)
May 01, 2009 0.8600 0.8600 0.8100 0.8300 406,840 -0.03(-3.49%)
Apr 30, 2009 0.7600 0.9000 0.7600 0.8600 3,090,903 +0.11(+14.67%)
Apr 29, 2009 0.7800 0.8000 0.7100 0.7500 360,682 -0.02(-2.60%)
Apr 28, 2009 0.7600 0.7900 0.7600 0.7700 203,400 +0.00(+0.00%)
Apr 27, 2009 0.7800 0.7900 0.7600 0.7700 190,800 -0.03(-3.75%)
Apr 24, 2009 0.7700 0.8000 0.7700 0.8000 212,720 +0.01(+1.27%)
Apr 23, 2009 0.7700 0.7900 0.7600 0.7900 66,100 +0.02(+2.60%)
Apr 22, 2009 0.7900 0.7900 0.7500 0.7700 246,290 -0.02(-2.53%)
Apr 21, 2009 0.7900 0.8000 0.7700 0.7900 128,070 +0.00(+0.00%)
Apr 20, 2009 0.8000 0.8000 0.7700 0.7900 246,690 -0.04(-4.82%)
Apr 17, 2009 0.8100 0.8300 0.7700 0.8300 376,350 +0.00(+0.00%)
Apr 16, 2009 0.8400 0.8500 0.7900 0.8300 514,300 -0.02(-2.35%)
Apr 15, 2009 0.8200 0.8600 0.7800 0.8500 755,800 +0.02(+2.41%)
Apr 14, 2009 0.9500 1.040 0.8000 0.8300 2,535,980 -0.11(-11.70%)
Apr 13, 2009 0.7400 0.9400 0.7400 0.9400 2,502,160 +0.20(+27.03%)
Apr 09, 2009 0.6800 0.7500 0.6800 0.7400 495,528 +0.04(+5.71%)
Apr 08, 2009 0.7000 0.7000 0.6700 0.7000 261,290 +0.00(+0.00%)
Apr 07, 2009 0.7100 0.7200 0.6800 0.7000 208,670 -0.01(-1.41%)
Apr 06, 2009 0.7200 0.7400 0.6800 0.7100 248,210 -0.03(-4.05%)
Apr 03, 2009 0.7500 0.8000 0.7200 0.7400 208,509 -0.02(-2.63%)
Apr 02, 2009 0.8200 0.8000 0.7500 0.7600 183,851 -0.04(-5.00%)
Apr 01, 2009 0.7300 0.8000 0.7200 0.8000 442,616 +0.08(+11.11%)
Mar 31, 2009 0.7200 0.7500 0.7200 0.7200 124,714 +0.00(+0.00%)
Mar 30, 2009 0.7400 0.7500 0.7100 0.7200 121,116 -0.03(-4.00%)
Mar 26, 2009 0.7600 0.8000 0.7500 0.7500 338,605 -0.01(-1.32%)
Mar 25, 2009 0.8000 0.8000 0.7600 0.7600 205,964 -0.03(-3.80%)
Mar 24, 2009 0.8100 0.8200 0.7900 0.7900 213,414 -0.05(-5.95%)
Mar 23, 2009 0.8200 0.8400 0.8200 0.8400 415,000 +0.04(+5.00%)
Mar 20, 2009 0.8400 0.8600 0.7600 0.8000 350,120 -0.04(-4.76%)
Mar 19, 2009 0.7400 0.8400 0.7400 0.8400 657,141 +0.12(+16.67%)
Mar 18, 2009 0.7200 0.7400 0.6900 0.7200 209,493 +0.01(+1.41%)
Mar 17, 2009 0.7000 0.7300 0.6900 0.7100 84,600 +0.01(+1.43%)
Mar 16, 2009 0.7300 0.7300 0.6900 0.7000 100,565 -0.04(-5.41%)
Mar 13, 2009 0.7200 0.7400 0.6900 0.7400 184,907 +0.00(+0.00%)
Mar 12, 2009 0.6900 0.7600 0.6800 0.7400 401,600 +0.05(+7.25%)
Mar 11, 2009 0.6800 0.7300 0.6700 0.6900 322,380 +0.02(+2.99%)
Mar 10, 2009 0.6900 0.7100 0.6500 0.6700 279,675 +0.00(+0.00%)
Mar 09, 2009 0.7000 0.7200 0.6700 0.6700 270,290 -0.04(-5.63%)
Mar 06, 2009 0.7200 0.7500 0.7000 0.7100 484,511 -0.06(-7.79%)
Mar 05, 2009 0.7300 0.7700 0.7100 0.7700 271,713 +0.04(+5.48%)
Mar 04, 2009 0.7600 0.7900 0.6900 0.7300 349,370 -0.04(-5.19%)
Mar 02, 2009 0.8300 0.8300 0.7600 0.7700 196,635 -0.05(-6.10%)
Feb 27, 2009 0.8500 0.8500 0.8200 0.8200 1,269,500 -0.01(-1.20%)
Feb 26, 2009 0.8100 0.8600 0.7600 0.8300 337,318 +0.01(+1.22%)
Feb 25, 2009 0.7000 0.8200 0.7000 0.8200 184,150 +0.09(+12.33%)
Feb 24, 2009 0.7300 0.7400 0.6600 0.7300 762,663 +0.00(+0.00%)
Feb 23, 2009 0.7800 0.8000 0.7000 0.7300 392,090 -0.04(-5.19%)
Feb 20, 2009 0.8000 0.8200 0.7500 0.7700 408,608 -0.05(-6.10%)
Feb 19, 2009 0.8600 0.9000 0.8100 0.8200 818,800 -0.03(-3.53%)
Feb 18, 2009 0.8300 0.9100 0.8200 0.8500 519,116 +0.05(+6.25%)
Feb 17, 2009 0.9500 0.9500 0.8000 0.8000 608,170 -0.16(-16.67%)
Feb 13, 2009 0.9700 0.9800 0.9500 0.9600 237,610 -0.02(-2.04%)
Feb 12, 2009 1.010 1.010 0.9600 0.9800 134,145 -0.02(-2.00%)
Feb 11, 2009 0.9800 1.020 0.9700 1.000 469,900 +0.03(+3.09%)
Feb 10, 2009 0.9900 1.000 0.9600 0.9700 182,150 -0.03(-3.00%)
Feb 09, 2009 1.040 1.040 0.9900 1.000 334,520 -0.02(-1.96%)
Feb 06, 2009 1.010 1.040 0.9900 1.020 209,200 +0.00(+0.00%)
Feb 05, 2009 1.080 1.080 0.9800 1.020 1,329,905 -0.04(-3.77%)
Feb 04, 2009 0.9900 1.070 0.9900 1.060 730,979 +0.07(+7.07%)
Feb 03, 2009 0.9900 0.9900 0.9600 0.9900 99,650 +0.03(+3.13%)
Feb 02, 2009 1.030 1.030 0.9200 0.9600 370,165 -0.06(-5.88%)
Jan 30, 2009 1.060 1.070 1.020 1.020 211,270 -0.02(-1.92%)
Jan 29, 2009 1.040 1.080 1.010 1.040 237,734 -0.01(-0.95%)
Jan 28, 2009 1.090 1.090 1.030 1.050 336,550 -0.04(-3.67%)
Jan 27, 2009 1.130 1.130 1.020 1.090 415,450 -0.02(-1.80%)
Jan 26, 2009 1.150 1.200 1.110 1.110 403,861 -0.04(-3.48%)
Jan 23, 2009 1.250 1.250 1.130 1.150 1,306,499 -0.09(-7.26%)
Jan 22, 2009 1.250 1.330 1.230 1.240 1,586,300 -0.05(-3.88%)
Jan 21, 2009 1.190 1.360 1.160 1.290 3,001,908 +0.11(+9.32%)
Jan 20, 2009 1.130 1.200 1.120 1.180 565,424 +0.06(+5.36%)
Jan 19, 2009 1.140 1.160 1.100 1.120 263,940 +0.00(+0.00%)
Jan 16, 2009 1.150 1.170 1.070 1.120 1,131,020 +0.01(+0.90%)
Jan 15, 2009 1.150 1.180 1.050 1.110 2,124,689 -0.05(-4.31%)
Jan 14, 2009 1.130 1.290 1.090 1.160 1,662,801 +0.01(+0.87%)
Jan 13, 2009 0.9500 1.190 0.9400 1.150 1,185,376 +0.17(+17.35%)
Jan 12, 2009 1.070 1.100 0.9600 0.9800 590,995 -0.16(-14.04%)
Jan 09, 2009 1.130 1.190 1.070 1.140 1,196,584 +0.01(+0.88%)
Jan 08, 2009 1.000 1.210 0.9400 1.130 1,701,192 +0.06(+5.61%)
Jan 07, 2009 1.330 1.330 1.030 1.070 2,501,822 -0.28(-20.74%)
Jan 06, 2009 0.8200 1.350 0.8200 1.350 4,142,993 +0.57(+73.08%)
Jan 05, 2009 0.7500 0.8400 0.7300 0.7800 855,246 +0.06(+8.33%)
Jan 02, 2009 0.6600 0.7500 0.6500 0.7200 710,192 +0.09(+14.29%)
Jan 01, 2009 0.6100 0.6500 0.6000 0.6300 0 +0.00(+0.00%)
Dec 31, 2008 0.6100 0.6500 0.6000 0.6300 235,435 +0.01(+1.61%)
Dec 30, 2008 0.6600 0.6600 0.6000 0.6200 435,200 -0.02(-3.13%)
Dec 29, 2008 0.5800 0.6700 0.5800 0.6400 654,285 +0.07(+12.28%)
Dec 24, 2008 0.5500 0.5900 0.5300 0.5700 667,894 +0.01(+1.79%)
Dec 23, 2008 0.5600 0.5700 0.5100 0.5600 654,126 +0.00(+0.00%)
Dec 22, 2008 0.6300 0.6700 0.5400 0.5600 543,675 -0.06(-9.68%)
Dec 19, 2008 0.7200 0.7500 0.6100 0.6200 339,716 -0.07(-10.14%)
Dec 18, 2008 0.7700 0.8800 0.6700 0.6900 988,055 -0.07(-9.21%)
Dec 17, 2008 0.7600 0.7600 0.7500 0.7600 62,500 +0.01(+1.33%)
Dec 16, 2008 0.5700 0.7500 0.5700 0.7500 1,187,801 +0.19(+33.93%)
Dec 15, 2008 0.4800 0.6300 0.4650 0.5600 741,277 +0.08(+16.67%)
Dec 12, 2008 0.4600 0.4800 0.4500 0.4800 382,495 +0.01(+2.13%)
Dec 11, 2008 0.4700 0.4900 0.4550 0.4700 403,780 +0.00(+0.00%)
Dec 10, 2008 0.4600 0.4950 0.4600 0.4700 402,050 +0.01(+3.30%)
Dec 09, 2008 0.5000 0.5000 0.4500 0.4550 345,797 -0.04(-8.08%)
Dec 08, 2008 0.4800 0.5300 0.4550 0.4950 683,413 +0.05(+11.24%)
Dec 05, 2008 0.4800 0.4800 0.4350 0.4450 563,350 -0.02(-3.26%)
Dec 04, 2008 0.4750 0.5000 0.4600 0.4600 180,211 -0.01(-2.13%)
Dec 03, 2008 0.5200 0.5300 0.4700 0.4700 430,197 -0.04(-7.84%)
Dec 02, 2008 0.5500 0.5500 0.5100 0.5100 227,676 -0.04(-7.27%)
Dec 01, 2008 0.5500 0.5600 0.5300 0.5500 247,357 -0.04(-6.78%)
Nov 28, 2008 0.5700 0.5900 0.5500 0.5900 136,500 +0.03(+5.36%)
Nov 27, 2008 0.5900 0.5900 0.5600 0.5600 202,836 +0.02(+3.70%)
Nov 26, 2008 0.5500 0.5500 0.5100 0.5400 352,190 -0.01(-1.82%)
Nov 25, 2008 0.5900 0.6000 0.5300 0.5500 277,950 -0.03(-5.17%)
Nov 24, 2008 0.6100 0.6100 0.5500 0.5800 165,025 +0.00(+0.00%)
Nov 21, 2008 0.6000 0.6100 0.5300 0.5800 336,955 +0.00(+0.00%)
Nov 20, 2008 0.6300 0.6300 0.5600 0.5800 206,780 -0.05(-7.94%)
Nov 19, 2008 0.6700 0.6900 0.6300 0.6300 151,960 -0.04(-5.97%)
Nov 18, 2008 0.7000 0.7200 0.6700 0.6700 127,732 -0.03(-4.29%)
Nov 17, 2008 0.7000 0.7100 0.6600 0.7000 115,585 +0.00(+0.00%)
Nov 14, 2008 0.7000 0.7100 0.6200 0.7000 378,135 +0.05(+7.69%)
Nov 13, 2008 0.6100 0.6500 0.6000 0.6500 619,700 +0.05(+8.33%)
Nov 12, 2008 0.6700 0.6800 0.5800 0.6000 901,805 -0.11(-15.49%)
Nov 11, 2008 0.7500 0.7500 0.6500 0.7100 496,330 -0.02(-2.74%)
Nov 10, 2008 0.8200 0.8200 0.7200 0.7300 307,450 -0.05(-6.41%)
Nov 07, 2008 0.7800 0.8200 0.7700 0.7800 235,861 +0.00(+0.00%)
Nov 06, 2008 0.8800 0.8800 0.7800 0.7800 338,765 -0.09(-10.34%)
Nov 05, 2008 0.9300 0.9500 0.8700 0.8700 241,405 -0.08(-8.42%)
Nov 04, 2008 0.9800 0.9800 0.9000 0.9500 298,400 +0.02(+2.15%)
Nov 03, 2008 0.9400 1.000 0.9200 0.9300 482,930 +0.01(+1.09%)
Oct 31, 2008 0.8800 1.050 0.8600 0.9200 530,923 +0.00(+0.00%)
Oct 30, 2008 0.8800 0.9200 0.8200 0.9200 342,378 +0.08(+9.52%)
Oct 29, 2008 0.9000 0.9200 0.8200 0.8400 382,082 -0.07(-7.69%)
Oct 28, 2008 1.040 1.100 0.9100 0.9100 978,471 -0.06(-6.19%)
Oct 27, 2008 0.8300 1.240 0.7400 0.9700 1,280,758 +0.16(+19.75%)
Oct 24, 2008 0.6100 0.9000 0.6000 0.8100 1,252,940 +0.06(+8.00%)
Oct 23, 2008 0.9500 0.9500 0.6900 0.7500 995,260 -0.19(-20.21%)
Oct 22, 2008 1.000 1.000 0.9000 0.9400 535,055 -0.14(-12.96%)
Oct 21, 2008 1.220 1.220 1.050 1.080 225,634 -0.16(-12.90%)
Oct 20, 2008 1.210 1.290 1.200 1.240 290,475 +0.05(+4.20%)
Oct 17, 2008 1.210 1.240 1.170 1.190 212,021 +0.00(+0.00%)
Oct 16, 2008 1.270 1.300 1.150 1.190 260,810 -0.06(-4.80%)
Oct 15, 2008 1.230 1.270 1.160 1.250 221,923 +0.02(+1.63%)
Oct 14, 2008 1.390 1.390 1.100 1.230 471,735 +0.13(+11.82%)
Oct 10, 2008 1.130 1.210 1.020 1.100 736,360 -0.06(-5.17%)
Oct 09, 2008 1.050 1.240 1.050 1.160 1,113,324 +0.16(+16.00%)
Oct 08, 2008 0.9200 1.040 0.9000 1.000 707,628 +0.00(+0.00%)
Oct 07, 2008 1.200 1.270 0.9800 1.000 585,836 -0.12(-10.71%)
Oct 06, 2008 1.300 1.300 1.010 1.120 611,275 -0.23(-17.04%)
Oct 03, 2008 1.250 1.390 1.250 1.350 276,567 +0.09(+7.14%)
Oct 02, 2008 1.470 1.500 1.150 1.260 494,585 -0.19(-13.10%)
Oct 01, 2008 1.410 1.620 1.370 1.450 514,217 +0.07(+5.07%)
Sep 30, 2008 1.560 1.560 1.380 1.380 306,217 -0.20(-12.66%)
Sep 29, 2008 1.680 1.680 1.300 1.580 319,601 -0.11(-6.51%)
Sep 26, 2008 1.700 1.760 1.640 1.690 148,439 -0.07(-3.98%)
Sep 25, 2008 1.860 1.860 1.730 1.760 164,000 -0.10(-5.38%)
Sep 24, 2008 1.870 1.870 1.710 1.860 188,816 +0.07(+3.91%)
Sep 23, 2008 1.900 1.940 1.790 1.790 389,211 -0.06(-3.24%)
Sep 22, 2008 1.670 1.940 1.630 1.850 539,978 +0.24(+14.91%)
Sep 19, 2008 1.600 1.690 1.500 1.610 417,380 +0.06(+3.87%)
Sep 18, 2008 1.680 1.720 1.530 1.550 352,857 -0.03(-1.90%)
Sep 17, 2008 1.620 1.720 1.500 1.580 348,716 -0.07(-4.24%)
Sep 16, 2008 1.720 1.790 1.480 1.650 581,765 -0.18(-9.84%)
Sep 15, 2008 1.970 1.970 1.800 1.830 289,655 -0.20(-9.85%)
Sep 12, 2008 1.890 2.030 1.850 2.030 205,842 +0.20(+10.93%)
Sep 11, 2008 1.680 1.930 1.670 1.830 315,946 +0.05(+2.81%)
Sep 10, 2008 2.080 2.090 1.680 1.780 818,945 -0.26(-12.75%)
Sep 09, 2008 2.190 2.190 2.030 2.040 696,387 -0.21(-9.33%)
Sep 08, 2008 2.610 2.700 2.210 2.250 483,601 -0.36(-13.79%)
Sep 05, 2008 2.520 2.670 2.400 2.610 216,025 +0.02(+0.77%)
Sep 04, 2008 2.690 2.750 2.410 2.590 403,426 -0.10(-3.72%)
Sep 03, 2008 2.810 2.860 2.640 2.690 250,150 -0.14(-4.95%)
Sep 02, 2008 2.710 2.830 2.630 2.830 142,214 +0.12(+4.43%)
Aug 29, 2008 2.670 2.800 2.670 2.710 155,100 +0.06(+2.26%)
Aug 28, 2008 2.650 2.760 2.590 2.650 142,080 +0.00(+0.00%)
Aug 27, 2008 2.620 2.700 2.620 2.650 44,400 -0.03(-1.12%)
Aug 26, 2008 2.700 2.730 2.650 2.680 67,531 -0.07(-2.55%)
Aug 25, 2008 2.800 2.870 2.700 2.750 111,568 -0.03(-1.08%)
Aug 22, 2008 2.830 2.830 2.760 2.780 52,795 -0.02(-0.71%)
Aug 21, 2008 2.750 2.900 2.710 2.800 231,070 +0.18(+6.87%)
Aug 20, 2008 2.710 2.720 2.620 2.620 134,326 +0.00(+0.00%)
Aug 19, 2008 2.560 2.700 2.560 2.620 125,455 -0.01(-0.38%)
Aug 18, 2008 2.740 2.780 2.620 2.630 99,883 -0.07(-2.59%)
Aug 15, 2008 2.750 2.750 2.600 2.700 104,875 -0.10(-3.57%)
Aug 14, 2008 2.820 3.000 2.700 2.800 141,060 +0.06(+2.19%)
Aug 13, 2008 2.670 2.830 2.650 2.740 98,215 +0.07(+2.62%)
Aug 12, 2008 2.670 2.750 2.620 2.670 148,444 -0.08(-2.91%)
Aug 11, 2008 2.900 2.980 2.710 2.750 141,631 -0.20(-6.78%)
Aug 08, 2008 2.900 2.990 2.810 2.950 126,600 -0.03(-1.01%)
Aug 07, 2008 3.050 3.050 2.900 2.980 152,925 -0.07(-2.30%)
Aug 06, 2008 3.160 3.160 3.020 3.050 123,600 -0.10(-3.17%)
Aug 05, 2008 3.410 3.410 3.080 3.150 178,497 -0.21(-6.25%)
Aug 04, 2008 3.370 3.450 3.330 3.360 146,622 +0.00(+0.00%)
Aug 01, 2008 3.370 3.450 3.330 3.360 146,622 +0.06(+1.82%)
Jul 31, 2008 3.320 3.430 3.300 3.300 178,111 +0.04(+1.23%)
Jul 30, 2008 3.060 3.440 3.050 3.260 412,700 +0.13(+4.15%)
Jul 29, 2008 3.170 3.170 2.950 3.130 144,822 +0.00(+0.00%)
Jul 28, 2008 3.200 3.290 3.060 3.130 126,775 +0.00(+0.00%)
Jul 25, 2008 3.390 3.490 3.130 3.130 461,907 -0.25(-7.40%)
Jul 24, 2008 2.880 3.480 2.710 3.380 662,566 +0.60(+21.58%)
Jul 23, 2008 2.910 2.910 2.460 2.780 220,274 -0.15(-5.12%)
Jul 22, 2008 3.040 3.050 2.810 2.930 195,631 -0.11(-3.62%)
Jul 21, 2008 3.300 3.300 2.960 3.040 231,125 -0.20(-6.17%)
Jul 18, 2008 3.360 3.380 3.200 3.240 176,970 -0.12(-3.57%)
Jul 17, 2008 3.300 3.450 3.210 3.360 508,980 +0.10(+3.07%)
Jul 16, 2008 3.080 3.270 3.000 3.260 383,052 +0.26(+8.67%)
Jul 15, 2008 3.000 3.260 3.000 3.000 558,040 +0.02(+0.67%)
Jul 14, 2008 2.960 3.180 2.900 2.980 777,190 +0.26(+9.56%)
Jul 11, 2008 2.350 2.830 2.300 2.720 644,745 +0.40(+17.24%)
Jul 10, 2008 2.300 2.450 2.280 2.320 352,420 +0.02(+0.87%)
Jul 09, 2008 2.410 2.500 2.250 2.300 370,410 -0.05(-2.13%)
Jul 08, 2008 2.690 2.690 2.120 2.350 1,403,650 -0.27(-10.31%)
Jul 07, 2008 2.900 3.160 2.600 2.620 924,972 -0.08(-2.96%)
Jul 04, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 03, 2008 2.920 2.950 2.670 2.700 479,676 -0.22(-7.53%)
Jul 02, 2008 2.980 2.990 2.840 2.920 274,529 -0.07(-2.34%)
Jul 01, 2008 3.230 3.230 2.950 2.990 335,964 +0.00(+0.00%)
Jun 30, 2008 3.230 3.230 2.950 2.990 335,964 -0.09(-2.92%)
Jun 27, 2008 3.200 3.280 3.050 3.080 308,420 +0.00(+0.00%)
Jun 26, 2008 3.190 3.190 3.010 3.080 355,185 +0.04(+1.32%)
Jun 25, 2008 3.030 3.120 2.990 3.040 343,226 +0.04(+1.33%)
Jun 24, 2008 3.380 3.380 2.990 3.000 477,325 -0.32(-9.64%)
Jun 23, 2008 3.150 3.350 3.070 3.320 273,925 +0.13(+4.08%)
Jun 20, 2008 3.350 3.350 3.160 3.190 440,152 -0.16(-4.78%)
Jun 19, 2008 3.500 3.500 3.300 3.350 504,305 -0.09(-2.62%)
Jun 18, 2008 3.500 3.540 3.420 3.440 286,580 -0.13(-3.64%)
Jun 17, 2008 3.770 3.780 3.540 3.570 164,526 -0.13(-3.51%)
Jun 16, 2008 3.630 3.760 3.590 3.700 321,485 +0.12(+3.35%)
Jun 13, 2008 3.470 3.700 3.400 3.580 148,716 +0.18(+5.29%)
Jun 12, 2008 3.500 3.590 3.370 3.400 358,465 -0.14(-3.95%)
Jun 11, 2008 3.760 3.800 3.500 3.540 334,421 -0.19(-5.09%)
Jun 10, 2008 3.980 3.980 3.700 3.730 214,815 -0.17(-4.36%)
Jun 09, 2008 4.020 4.100 3.850 3.900 201,774 -0.06(-1.52%)
Jun 06, 2008 3.880 4.240 3.880 3.960 247,440 +0.11(+2.86%)
Jun 05, 2008 3.910 3.910 3.700 3.850 210,685 -0.05(-1.28%)
Jun 04, 2008 3.350 3.900 3.300 3.900 735,336 +0.50(+14.71%)
Jun 03, 2008 3.520 3.520 3.350 3.400 616,420 -0.17(-4.76%)
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.