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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 4.050 4.060 3.860 3.970 0 +0.00(+0.00%)
Jan 29, 2009 3.920 4.000 3.900 3.970 118,440 +0.04(+1.02%)
Jan 28, 2009 3.920 4.030 3.900 3.930 127,706 +0.01(+0.26%)
Jan 27, 2009 3.900 3.940 3.820 3.920 219,255 +0.16(+4.26%)
Jan 26, 2009 3.890 4.080 3.760 3.760 334,717 -0.18(-4.47%)
Jan 23, 2009 3.750 3.950 3.750 3.936 247,739 +0.20(+5.24%)
Jan 22, 2009 3.580 3.830 3.560 3.740 183,645 +0.13(+3.60%)
Jan 21, 2009 3.410 3.630 3.410 3.610 125,481 +0.16(+4.64%)
Jan 20, 2009 3.750 3.750 3.450 3.450 192,684 -0.17(-4.70%)
Jan 16, 2009 3.620 3.810 3.560 3.620 0 +0.03(+0.84%)
Jan 15, 2009 3.400 3.630 3.350 3.590 215,685 +0.18(+5.28%)
Jan 14, 2009 3.500 3.650 3.410 3.410 85,040 -0.21(-5.80%)
Jan 13, 2009 3.620 3.680 3.530 3.620 71,094 -0.09(-2.42%)
Jan 12, 2009 4.020 4.100 3.610 3.710 137,652 -0.38(-9.32%)
Jan 09, 2009 4.250 4.250 4.000 4.091 98,295 -0.06(-1.42%)
Jan 08, 2009 4.150 4.240 4.010 4.150 106,622 +0.06(+1.47%)
Jan 07, 2009 4.400 4.400 4.000 4.090 214,639 -0.23(-5.32%)
Jan 06, 2009 4.120 4.380 4.120 4.320 358,992 +0.06(+1.41%)
Jan 05, 2009 3.580 4.417 3.570 4.260 299,211 +0.45(+11.81%)
Jan 02, 2009 3.730 3.880 3.690 3.810 0 +0.13(+3.53%)
Jan 01, 2009 3.520 3.730 3.480 3.680 0 +0.00(+0.00%)
Dec 31, 2008 3.520 3.730 3.480 3.680 225,837 +0.15(+4.25%)
Dec 30, 2008 3.375 3.590 3.310 3.530 141,230 +0.17(+5.06%)
Dec 29, 2008 3.400 3.450 3.280 3.360 145,975 +0.00(+0.00%)
Dec 26, 2008 3.325 3.390 3.200 3.360 0 +0.06(+1.82%)
Dec 24, 2008 3.230 3.300 3.150 3.300 39,460 +0.07(+2.17%)
Dec 23, 2008 3.420 3.420 3.150 3.230 96,961 -0.03(-0.92%)
Dec 22, 2008 3.420 3.450 3.150 3.260 173,162 -0.14(-4.12%)
Dec 19, 2008 3.460 3.550 3.330 3.400 124,967 -0.13(-3.60%)
Dec 18, 2008 3.900 4.000 3.460 3.527 234,977 -0.37(-9.56%)
Dec 17, 2008 3.240 4.000 3.240 3.900 351,514 +0.59(+17.82%)
Dec 16, 2008 3.290 3.370 3.100 3.310 163,580 +0.07(+2.16%)
Dec 15, 2008 3.270 3.420 3.160 3.240 114,660 -0.07(-2.11%)
Dec 12, 2008 3.050 3.330 3.010 3.310 0 +0.12(+3.76%)
Dec 11, 2008 3.370 3.470 3.150 3.190 129,845 -0.07(-2.15%)
Dec 10, 2008 3.140 3.420 3.000 3.260 317,465 +0.27(+9.03%)
Dec 09, 2008 2.850 2.990 2.800 2.990 105,864 +0.19(+6.79%)
Dec 08, 2008 2.830 2.900 2.760 2.800 185,209 +0.13(+4.87%)
Dec 05, 2008 2.480 2.680 2.420 2.670 0 +0.07(+2.69%)
Dec 04, 2008 2.450 2.690 2.440 2.600 139,105 +0.10(+4.00%)
Dec 03, 2008 2.500 2.590 2.420 2.500 128,303 -0.06(-2.34%)
Dec 02, 2008 2.400 2.640 2.400 2.560 126,268 +0.01(+0.39%)
Dec 01, 2008 2.520 2.690 2.450 2.550 190,643 -0.25(-8.93%)
Nov 28, 2008 2.810 2.810 2.650 2.800 32,469 +0.04(+1.45%)
Nov 26, 2008 2.520 2.770 2.460 2.760 118,610 +0.13(+4.94%)
Nov 25, 2008 2.820 2.850 2.560 2.630 145,382 -0.08(-2.95%)
Nov 24, 2008 2.640 2.940 2.590 2.710 322,505 +0.27(+11.07%)
Nov 21, 2008 2.050 2.490 2.050 2.440 254,684 +0.38(+18.45%)
Nov 20, 2008 2.250 2.300 2.000 2.060 249,510 -0.22(-9.65%)
Nov 19, 2008 2.260 2.540 2.250 2.280 113,034 -0.09(-3.80%)
Nov 18, 2008 2.510 2.560 2.270 2.370 116,254 -0.21(-8.14%)
Nov 17, 2008 2.780 2.830 2.530 2.580 107,450 -0.31(-10.73%)
Nov 14, 2008 2.850 2.990 2.820 2.890 0 +0.06(+2.12%)
Nov 13, 2008 2.430 2.830 2.360 2.830 251,516 +0.35(+14.11%)
Nov 12, 2008 2.770 2.870 2.470 2.480 193,037 -0.42(-14.48%)
Nov 11, 2008 3.040 3.170 2.764 2.900 205,372 -0.23(-7.35%)
Nov 10, 2008 3.240 3.510 3.070 3.130 332,648 +0.05(+1.62%)
Nov 07, 2008 3.140 3.200 3.000 3.080 0 +0.09(+3.01%)
Nov 06, 2008 3.200 3.450 2.850 2.990 270,854 -0.31(-9.33%)
Nov 05, 2008 3.690 3.700 3.270 3.298 189,609 -0.32(-8.91%)
Nov 04, 2008 3.230 3.830 3.200 3.620 445,221 +0.53(+17.15%)
Nov 03, 2008 3.370 3.500 3.080 3.090 307,532 -0.41(-11.71%)
Oct 31, 2008 3.600 3.737 3.380 3.500 401,057 +0.05(+1.45%)
Oct 30, 2008 2.930 3.480 2.800 3.450 486,079 +0.70(+25.45%)
Oct 29, 2008 2.360 2.840 2.360 2.750 485,783 +0.58(+26.73%)
Oct 28, 2008 1.800 2.280 1.800 2.170 554,898 +0.29(+15.43%)
Oct 27, 2008 1.890 1.960 1.810 1.880 162,143 +0.06(+3.30%)
Oct 24, 2008 1.750 1.890 1.680 1.820 0 -0.06(-3.19%)
Oct 23, 2008 1.830 2.000 1.810 1.880 271,465 +0.00(+0.00%)
Oct 22, 2008 2.150 2.150 1.850 1.880 229,520 -0.26(-12.15%)
Oct 21, 2008 2.100 2.270 2.010 2.140 275,758 +0.14(+7.00%)
Oct 20, 2008 1.880 2.050 1.829 2.000 241,546 +0.19(+10.50%)
Oct 17, 2008 1.800 1.830 1.670 1.810 0 +0.06(+3.43%)
Oct 16, 2008 1.750 1.826 1.600 1.750 683,079 +0.01(+0.57%)
Oct 15, 2008 1.970 2.000 1.690 1.740 374,303 -0.17(-8.90%)
Oct 14, 2008 2.380 2.500 1.910 1.910 554,263 -0.29(-13.18%)
Oct 13, 2008 1.910 2.380 1.910 2.200 1,048,979 +0.40(+22.22%)
Oct 10, 2008 2.070 2.390 1.750 1.800 0 -0.41(-18.55%)
Oct 09, 2008 2.540 2.660 2.210 2.210 218,885 -0.24(-9.80%)
Oct 08, 2008 2.290 2.640 2.150 2.450 519,462 -0.09(-3.54%)
Oct 07, 2008 2.750 2.940 2.530 2.540 306,806 -0.23(-8.30%)
Oct 06, 2008 3.400 3.460 2.650 2.770 742,353 -0.63(-18.53%)
Oct 03, 2008 3.460 3.850 3.150 3.400 0 -0.05(-1.45%)
Oct 02, 2008 4.200 4.200 3.410 3.450 300,029 -0.71(-17.07%)
Oct 01, 2008 4.360 4.500 4.090 4.160 78,074 -0.14(-3.26%)
Sep 30, 2008 4.400 4.400 4.100 4.300 149,321 +0.07(+1.65%)
Sep 29, 2008 5.070 5.070 4.190 4.230 225,075 -0.60(-12.42%)
Sep 26, 2008 4.950 5.080 4.820 4.830 0 -0.17(-3.40%)
Sep 25, 2008 5.160 5.160 4.930 5.000 98,045 -0.03(-0.60%)
Sep 24, 2008 5.230 5.390 5.000 5.030 114,195 -0.15(-2.90%)
Sep 23, 2008 5.830 5.830 5.170 5.180 133,585 -0.36(-6.50%)
Sep 22, 2008 5.110 5.760 5.110 5.540 249,531 +0.44(+8.63%)
Sep 19, 2008 4.990 5.120 4.850 5.100 0 +0.34(+7.14%)
Sep 18, 2008 4.790 5.070 4.700 4.760 367,722 +0.11(+2.37%)
Sep 17, 2008 4.390 4.990 4.350 4.650 356,118 +0.06(+1.31%)
Sep 16, 2008 4.060 4.620 4.050 4.590 272,163 +0.15(+3.38%)
Sep 15, 2008 4.600 4.690 4.360 4.440 238,127 -0.26(-5.53%)
Sep 12, 2008 4.130 4.750 4.070 4.700 0 +0.64(+15.76%)
Sep 11, 2008 4.590 4.610 4.060 4.060 678,087 -0.55(-11.93%)
Sep 10, 2008 4.500 4.660 4.400 4.610 415,062 +0.11(+2.44%)
Sep 09, 2008 4.900 4.900 4.430 4.500 555,586 -0.44(-8.91%)
Sep 08, 2008 5.310 5.470 4.800 4.940 231,228 -0.33(-6.26%)
Sep 05, 2008 5.200 5.290 4.760 5.270 0 +0.14(+2.73%)
Sep 04, 2008 5.720 5.770 5.080 5.130 211,145 -0.57(-10.00%)
Sep 03, 2008 5.920 5.920 5.540 5.700 232,670 -0.22(-3.72%)
Sep 02, 2008 6.470 6.470 5.820 5.920 234,736 -0.56(-8.64%)
Aug 29, 2008 6.460 6.650 6.400 6.480 0 +0.08(+1.25%)
Aug 28, 2008 6.800 6.800 6.260 6.400 371,590 -0.02(-0.31%)
Aug 27, 2008 5.480 6.930 5.460 6.420 1,165,620 +1.18(+22.52%)
Aug 26, 2008 5.460 5.460 5.110 5.240 156,111 +0.05(+0.96%)
Aug 25, 2008 5.350 5.690 5.110 5.190 422,346 -0.08(-1.52%)
Aug 22, 2008 5.090 5.330 4.990 5.270 0 +0.15(+2.93%)
Aug 21, 2008 5.140 5.332 5.040 5.120 148,943 +0.02(+0.39%)
Aug 20, 2008 4.900 5.150 4.900 5.100 192,347 +0.21(+4.29%)
Aug 19, 2008 4.760 5.000 4.610 4.890 262,248 +0.00(+0.00%)
Aug 18, 2008 5.171 5.290 4.770 4.890 255,204 -0.25(-4.86%)
Aug 15, 2008 5.510 5.530 5.060 5.140 0 -0.50(-8.87%)
Aug 14, 2008 5.760 5.760 5.570 5.640 166,229 -0.12(-2.08%)
Aug 13, 2008 5.290 5.840 5.290 5.760 181,832 +0.44(+8.27%)
Aug 12, 2008 5.200 5.400 5.170 5.320 210,869 -0.13(-2.39%)
Aug 11, 2008 5.800 5.830 5.170 5.450 336,098 -0.34(-5.87%)
Aug 08, 2008 6.000 6.000 5.260 5.790 430,900 -0.22(-3.66%)
Aug 07, 2008 6.210 6.260 5.990 6.010 162,610 -0.26(-4.15%)
Aug 06, 2008 6.190 6.440 6.190 6.270 116,703 -0.04(-0.63%)
Aug 05, 2008 6.450 6.640 6.240 6.310 216,239 -0.06(-0.94%)
Aug 04, 2008 7.010 7.150 6.330 6.370 154,369 -0.74(-10.41%)
Aug 01, 2008 7.210 7.210 7.080 7.110 113,197 -0.08(-1.11%)
Jul 31, 2008 7.390 7.420 7.110 7.190 83,844 -0.12(-1.64%)
Jul 30, 2008 6.830 7.370 6.750 7.310 169,865 +0.42(+6.10%)
Jul 29, 2008 6.890 7.050 6.850 6.890 92,809 -0.13(-1.85%)
Jul 28, 2008 6.980 7.150 6.710 7.020 212,020 +0.00(+0.00%)
Jul 25, 2008 6.980 7.100 6.650 7.020 353,891 +0.04(+0.57%)
Jul 24, 2008 7.270 7.300 6.940 6.980 261,355 -0.31(-4.25%)
Jul 23, 2008 7.320 7.400 7.260 7.290 131,325 -0.12(-1.62%)
Jul 22, 2008 7.560 7.560 7.310 7.410 74,075 -0.19(-2.50%)
Jul 21, 2008 7.440 7.610 7.270 7.600 122,850 +0.17(+2.29%)
Jul 18, 2008 7.410 7.600 7.400 7.430 128,663 -0.07(-0.93%)
Jul 17, 2008 7.700 7.700 7.250 7.500 208,981 -0.15(-1.96%)
Jul 16, 2008 7.320 7.650 7.310 7.650 124,998 +0.12(+1.59%)
Jul 15, 2008 7.750 7.840 7.300 7.530 148,166 -0.18(-2.33%)
Jul 14, 2008 7.650 7.800 7.630 7.710 87,353 +0.12(+1.58%)
Jul 11, 2008 7.480 7.810 7.440 7.590 118,236 +0.03(+0.40%)
Jul 10, 2008 7.330 7.700 7.210 7.560 202,782 +0.30(+4.13%)
Jul 09, 2008 7.200 7.370 7.150 7.260 150,014 +0.11(+1.54%)
Jul 08, 2008 7.340 7.340 6.900 7.150 331,051 -0.29(-3.90%)
Jul 07, 2008 7.860 7.910 7.300 7.440 246,817 -0.40(-5.10%)
Jul 04, 2008 7.940 8.020 7.690 7.840 96,808 +0.00(+0.00%)
Jul 03, 2008 7.940 8.020 7.690 7.840 96,808 -0.13(-1.63%)
Jul 02, 2008 8.510 8.780 7.970 7.970 245,446 -0.58(-6.78%)
Jul 01, 2008 8.060 8.680 8.000 8.550 280,285 +0.52(+6.48%)
Jun 30, 2008 8.020 8.372 7.960 8.030 235,255 -0.09(-1.11%)
Jun 27, 2008 7.950 8.280 7.950 8.120 157,471 +0.08(+1.00%)
Jun 26, 2008 8.260 8.360 7.950 8.040 246,829 -0.22(-2.66%)
Jun 25, 2008 8.410 8.410 8.100 8.260 221,015 -0.19(-2.25%)
Jun 24, 2008 8.630 8.630 8.450 8.450 128,922 -0.14(-1.63%)
Jun 23, 2008 8.600 8.670 8.550 8.590 177,970 -0.08(-0.92%)
Jun 20, 2008 8.660 8.810 8.570 8.670 156,876 -0.06(-0.69%)
Jun 19, 2008 8.690 8.840 8.690 8.730 46,123 -0.02(-0.23%)
Jun 18, 2008 8.710 8.774 8.670 8.750 129,345 -0.03(-0.34%)
Jun 17, 2008 8.880 8.880 8.750 8.780 60,859 -0.02(-0.23%)
Jun 16, 2008 8.760 8.840 8.650 8.800 127,787 +0.04(+0.46%)
Jun 13, 2008 8.750 8.830 8.650 8.760 141,074 +0.00(+0.00%)
Jun 12, 2008 8.980 9.000 8.710 8.760 439,183 -0.30(-3.31%)
Jun 11, 2008 9.110 9.300 8.940 9.060 315,166 -0.13(-1.41%)
Jun 10, 2008 9.200 9.310 9.130 9.190 189,793 -0.19(-2.03%)
Jun 09, 2008 9.600 9.630 9.340 9.380 141,361 -0.22(-2.29%)
Jun 06, 2008 9.480 9.710 9.440 9.600 114,232 +0.10(+1.05%)
Jun 05, 2008 9.200 9.500 9.200 9.500 85,028 +0.29(+3.15%)
Jun 04, 2008 9.250 9.350 9.200 9.210 112,642 -0.04(-0.44%)
Jun 03, 2008 9.520 9.550 9.250 9.251 115,444 -0.24(-2.52%)
Jun 02, 2008 9.670 9.790 9.420 9.490 96,636 -0.30(-3.06%)
May 30, 2008 9.300 9.800 9.280 9.790 143,966 +0.54(+5.84%)
May 29, 2008 9.450 9.510 9.250 9.250 78,721 -0.24(-2.53%)
May 28, 2008 9.430 9.500 9.240 9.490 91,154 +0.18(+1.93%)
May 27, 2008 9.630 9.690 9.200 9.310 246,566 -0.44(-4.51%)
May 26, 2008 10.04 10.15 9.730 9.750 0 +0.00(+0.00%)
May 23, 2008 10.04 10.15 9.730 9.750 73,007 -0.29(-2.89%)
May 22, 2008 10.11 10.24 10.03 10.04 80,875 -0.11(-1.08%)
May 21, 2008 9.990 10.25 9.990 10.15 137,548 +0.13(+1.30%)
May 20, 2008 10.06 10.18 9.840 10.02 155,742 +0.18(+1.83%)
May 19, 2008 10.00 10.13 9.830 9.840 180,884 -0.15(-1.50%)
May 16, 2008 9.800 10.09 9.750 9.990 164,691 +0.24(+2.46%)
May 15, 2008 9.600 9.800 9.600 9.750 67,302 +0.10(+1.04%)
May 14, 2008 9.840 9.840 9.580 9.650 65,026 -0.11(-1.13%)
May 13, 2008 9.650 9.850 9.650 9.760 96,305 -0.10(-1.01%)
May 12, 2008 9.670 9.900 9.630 9.860 62,671 +0.13(+1.34%)
May 09, 2008 9.890 9.890 9.710 9.730 30,646 -0.16(-1.62%)
May 08, 2008 9.600 9.890 9.600 9.890 135,305 +0.31(+3.24%)
May 07, 2008 9.970 10.10 9.560 9.580 110,157 -0.48(-4.77%)
May 06, 2008 10.00 10.10 9.910 10.06 110,779 +0.10(+1.00%)
May 05, 2008 9.600 9.990 9.600 9.960 148,151 +0.42(+4.40%)
May 02, 2008 9.210 9.650 9.210 9.540 89,078 +0.19(+2.03%)
May 01, 2008 9.220 9.430 9.220 9.350 186,695 -0.08(-0.85%)
Apr 30, 2008 9.350 9.530 9.350 9.430 143,499 +0.15(+1.62%)
Apr 29, 2008 9.250 9.330 9.200 9.280 193,850 -0.06(-0.64%)
Apr 28, 2008 9.470 9.714 9.340 9.340 114,619 -0.16(-1.68%)
Apr 25, 2008 9.260 9.520 9.230 9.500 83,121 +0.22(+2.33%)
Apr 24, 2008 9.490 9.490 9.220 9.284 247,682 -0.20(-2.07%)
Apr 23, 2008 9.680 9.680 9.410 9.480 129,427 -0.26(-2.67%)
Apr 22, 2008 9.940 10.07 9.510 9.740 174,048 -0.12(-1.22%)
Apr 21, 2008 10.07 10.07 9.780 9.860 153,177 +0.02(+0.20%)
Apr 18, 2008 10.44 10.49 9.810 9.840 279,124 -0.52(-5.02%)
Apr 17, 2008 10.15 10.45 10.07 10.36 186,542 +0.18(+1.77%)
Apr 16, 2008 9.780 10.20 9.700 10.18 229,858 +0.51(+5.27%)
Apr 15, 2008 9.500 9.770 9.500 9.670 131,536 +0.17(+1.79%)
Apr 14, 2008 9.460 9.600 9.460 9.500 218,312 -0.06(-0.63%)
Apr 11, 2008 9.600 9.610 9.500 9.560 114,350 -0.03(-0.31%)
Apr 10, 2008 9.610 9.690 9.410 9.590 103,725 +0.02(+0.21%)
Apr 09, 2008 9.580 9.630 9.400 9.570 114,700 -0.01(-0.10%)
Apr 08, 2008 9.640 9.740 9.500 9.580 98,500 -0.06(-0.62%)
Apr 07, 2008 10.11 10.11 9.600 9.640 218,976 -0.32(-3.21%)
Apr 04, 2008 9.970 10.06 9.820 9.960 191,360 +0.11(+1.12%)
Apr 03, 2008 9.450 9.880 9.190 9.850 266,500 +0.47(+5.01%)
Apr 02, 2008 9.250 9.430 9.250 9.380 212,155 +0.10(+1.08%)
Apr 01, 2008 9.130 9.384 8.840 9.280 540,859 +0.12(+1.31%)
Mar 31, 2008 9.750 9.750 9.150 9.160 355,861 -0.51(-5.27%)
Mar 28, 2008 9.670 9.890 9.600 9.670 124,550 -0.11(-1.12%)
Mar 27, 2008 10.03 10.25 9.760 9.780 241,443 -0.41(-4.02%)
Mar 26, 2008 10.27 10.33 10.06 10.19 121,990 -0.02(-0.20%)
Mar 25, 2008 9.840 10.25 9.800 10.21 209,500 +0.51(+5.26%)
Mar 24, 2008 9.520 9.840 9.500 9.700 203,964 +0.25(+2.65%)
Mar 21, 2008 9.660 10.47 9.350 9.450 409,141 +0.00(+0.00%)
Mar 20, 2008 9.660 10.47 9.350 9.450 409,141 -0.31(-3.18%)
Mar 19, 2008 10.26 10.34 9.660 9.760 347,488 -0.61(-5.88%)
Mar 18, 2008 10.51 10.74 10.32 10.37 178,880 -0.13(-1.24%)
Mar 17, 2008 10.95 10.95 10.50 10.50 274,955 -0.60(-5.41%)
Mar 14, 2008 11.65 11.65 11.05 11.10 168,850 -0.38(-3.31%)
Mar 13, 2008 11.10 11.53 11.01 11.48 328,600 +0.45(+4.08%)
Mar 12, 2008 11.33 11.33 11.00 11.03 151,800 -0.08(-0.72%)
Mar 11, 2008 10.86 11.15 10.86 11.11 382,400 +0.31(+2.87%)
Mar 10, 2008 11.52 11.52 10.80 10.80 350,555 -0.75(-6.49%)
Mar 07, 2008 12.24 12.25 11.41 11.55 357,033 -0.62(-5.09%)
Mar 06, 2008 12.22 12.27 12.14 12.17 130,200 -0.07(-0.57%)
Mar 05, 2008 12.22 12.39 11.87 12.24 207,600 -0.06(-0.49%)
Mar 04, 2008 12.30 12.34 12.00 12.30 234,179 -0.07(-0.57%)
Mar 03, 2008 12.33 12.57 12.15 12.37 267,400 +0.18(+1.48%)
Feb 29, 2008 12.56 12.56 12.17 12.19 159,900 -0.36(-2.87%)
Feb 28, 2008 12.49 12.57 12.06 12.55 237,135 +0.05(+0.40%)
Feb 27, 2008 12.48 12.50 12.29 12.50 230,791 +0.01(+0.08%)
Feb 26, 2008 12.16 12.51 12.15 12.49 206,307 +0.05(+0.40%)
Feb 25, 2008 12.06 12.47 11.80 12.44 344,039 +0.38(+3.15%)
Feb 22, 2008 11.44 12.09 11.16 12.06 427,750 +0.71(+6.30%)
Feb 21, 2008 11.47 12.00 11.18 11.35 483,471 +0.12(+1.02%)
Feb 20, 2008 10.79 11.27 10.67 11.23 310,211 +0.39(+3.60%)
Feb 19, 2008 10.86 10.99 10.80 10.84 254,930 +0.29(+2.75%)
Feb 18, 2008 10.32 10.63 10.01 10.55 0 +0.00(+0.00%)
Feb 15, 2008 10.32 10.63 10.01 10.55 277,694 +0.30(+2.93%)
Feb 14, 2008 10.32 10.44 10.07 10.25 191,312 -0.07(-0.68%)
Feb 13, 2008 10.03 10.35 9.900 10.32 267,843 +0.19(+1.88%)
Feb 12, 2008 10.49 10.56 10.05 10.13 221,895 -0.40(-3.80%)
Feb 11, 2008 10.60 10.65 10.35 10.53 196,999 +0.00(+0.00%)
Feb 08, 2008 10.08 10.63 10.08 10.53 291,648 +0.30(+2.93%)
Feb 07, 2008 10.11 10.36 10.06 10.23 219,025 -0.06(-0.58%)
Feb 06, 2008 10.59 10.67 10.17 10.29 212,283 -0.07(-0.68%)
Feb 05, 2008 10.88 10.88 10.32 10.36 221,300 -0.53(-4.87%)
Feb 04, 2008 11.29 11.29 10.82 10.89 191,229 -0.36(-3.20%)
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.