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

Northern Dynasty Minerals (NY: NAK )

0.2803 -0.0097 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 31, 2008 10.71 10.87 10.54 10.75 294,378 -0.04(-0.37%)
Jan 30, 2008 10.69 10.98 10.66 10.79 239,900 +0.18(+1.70%)
Jan 29, 2008 10.84 10.84 10.50 10.61 120,490 -0.13(-1.21%)
Jan 28, 2008 10.76 10.89 10.50 10.74 179,917 +0.17(+1.61%)
Jan 25, 2008 11.25 11.37 10.42 10.57 260,648 -0.40(-3.65%)
Jan 24, 2008 10.79 11.15 10.77 10.97 225,818 +0.41(+3.88%)
Jan 23, 2008 10.33 10.73 9.900 10.56 251,845 -0.01(-0.09%)
Jan 22, 2008 10.15 10.73 9.260 10.57 617,350 -0.57(-5.12%)
Jan 21, 2008 11.01 11.30 10.60 11.14 0 +0.00(+0.00%)
Jan 18, 2008 11.01 11.30 10.60 11.14 457,564 -0.11(-0.98%)
Jan 17, 2008 11.69 11.89 11.25 11.25 210,114 -0.51(-4.34%)
Jan 16, 2008 12.44 12.44 11.37 11.76 374,586 -0.52(-4.23%)
Jan 15, 2008 12.77 13.04 12.13 12.28 240,207 -0.79(-6.05%)
Jan 14, 2008 13.29 13.29 12.78 13.07 218,765 +0.08(+0.62%)
Jan 11, 2008 13.14 13.24 12.85 12.99 181,430 -0.36(-2.70%)
Jan 10, 2008 13.01 13.35 12.84 13.35 342,550 +0.23(+1.75%)
Jan 09, 2008 13.38 13.51 12.75 13.12 331,731 -0.30(-2.24%)
Jan 08, 2008 13.47 13.60 13.28 13.42 335,283 +0.17(+1.28%)
Jan 07, 2008 13.19 13.37 12.91 13.25 363,278 +0.21(+1.61%)
Jan 04, 2008 13.53 13.56 12.75 13.04 322,522 -0.48(-3.55%)
Jan 03, 2008 13.79 13.87 13.45 13.52 297,620 +0.01(+0.07%)
Jan 02, 2008 13.19 13.66 13.19 13.51 269,827 +0.38(+2.89%)
Jan 01, 2008 13.39 13.39 12.77 13.13 0 +0.00(+0.00%)
Dec 31, 2007 13.39 13.39 12.77 13.13 202,320 -0.24(-1.80%)
Dec 28, 2007 13.01 13.41 13.01 13.37 166,800 +0.22(+1.67%)
Dec 27, 2007 13.06 13.41 13.06 13.15 143,800 -0.18(-1.35%)
Dec 26, 2007 13.19 13.45 12.83 13.33 142,950 -0.17(-1.26%)
Dec 24, 2007 13.35 13.56 13.35 13.50 91,980 +0.15(+1.12%)
Dec 21, 2007 13.20 13.60 13.20 13.35 243,600 +0.20(+1.53%)
Dec 20, 2007 13.13 13.49 13.13 13.15 530,300 -0.10(-0.76%)
Dec 19, 2007 12.75 13.27 12.75 13.25 520,550 +0.48(+3.76%)
Dec 18, 2007 12.85 13.00 12.57 12.77 487,650 +0.21(+1.67%)
Dec 17, 2007 12.64 12.90 12.40 12.56 528,775 +0.09(+0.72%)
Dec 14, 2007 12.26 12.77 12.25 12.47 295,400 -0.10(-0.80%)
Dec 13, 2007 12.50 12.65 12.22 12.57 265,500 +0.07(+0.56%)
Dec 12, 2007 12.56 12.86 12.35 12.50 254,400 +0.04(+0.32%)
Dec 11, 2007 12.89 13.09 12.42 12.46 541,550 -0.36(-2.81%)
Dec 10, 2007 12.50 13.01 12.50 12.82 768,989 +0.72(+5.95%)
Dec 07, 2007 11.80 12.12 11.65 12.10 499,888 +0.34(+2.89%)
Dec 06, 2007 11.35 11.78 11.20 11.76 242,500 +0.44(+3.89%)
Dec 05, 2007 11.41 11.41 11.04 11.32 239,600 +0.11(+0.98%)
Dec 04, 2007 11.05 11.37 10.93 11.21 309,900 -0.11(-0.97%)
Dec 03, 2007 10.95 11.35 10.92 11.32 315,035 +0.32(+2.91%)
Nov 30, 2007 10.86 11.04 10.70 11.00 312,500 +0.05(+0.46%)
Nov 29, 2007 10.90 11.15 10.74 10.95 253,000 -0.19(-1.71%)
Nov 28, 2007 10.42 11.15 10.30 11.14 380,100 +0.63(+5.99%)
Nov 27, 2007 11.25 11.25 10.23 10.51 466,605 -0.48(-4.37%)
Nov 26, 2007 11.33 11.49 10.95 10.99 293,800 -0.53(-4.60%)
Nov 23, 2007 11.22 11.58 11.10 11.52 247,160 +0.30(+2.67%)
Nov 21, 2007 11.80 11.80 11.20 11.22 348,805 -0.47(-4.02%)
Nov 20, 2007 11.65 11.83 11.49 11.69 236,400 +0.29(+2.54%)
Nov 19, 2007 12.13 12.13 11.36 11.40 254,550 -0.59(-4.92%)
Nov 16, 2007 11.30 11.99 11.30 11.99 588,200 +0.81(+7.24%)
Nov 15, 2007 11.75 11.75 11.07 11.18 259,200 -0.79(-6.59%)
Nov 14, 2007 11.81 12.07 11.75 11.97 323,500 +0.33(+2.84%)
Nov 13, 2007 11.20 11.75 11.20 11.64 380,900 +0.34(+3.01%)
Nov 12, 2007 12.00 12.00 11.22 11.30 476,580 -0.74(-6.15%)
Nov 09, 2007 11.58 12.04 11.58 12.04 210,360 +0.12(+1.01%)
Nov 08, 2007 11.71 12.13 11.71 11.92 337,800 +0.03(+0.25%)
Nov 07, 2007 12.00 12.10 11.82 11.89 389,300 -0.01(-0.08%)
Nov 06, 2007 11.46 11.95 11.46 11.90 369,100 +0.28(+2.41%)
Nov 05, 2007 11.91 12.00 11.56 11.62 233,608 -0.33(-2.76%)
Nov 02, 2007 12.16 12.18 11.76 11.95 401,500 +0.20(+1.70%)
Nov 01, 2007 12.00 12.19 11.75 11.75 212,900 -0.35(-2.89%)
Oct 31, 2007 11.94 12.22 11.91 12.10 280,300 +0.18(+1.51%)
Oct 30, 2007 12.09 12.25 11.84 11.92 278,700 -0.25(-2.05%)
Oct 29, 2007 11.85 12.29 11.76 12.17 654,000 +0.19(+1.58%)
Oct 26, 2007 12.28 12.39 11.96 11.98 395,700 -0.07(-0.57%)
Oct 25, 2007 11.93 12.15 11.80 12.05 200,500 +0.09(+0.75%)
Oct 24, 2007 11.73 11.98 11.64 11.96 188,500 -0.02(-0.17%)
Oct 23, 2007 11.95 12.02 11.49 11.98 266,700 +0.53(+4.63%)
Oct 22, 2007 11.19 11.51 10.82 11.45 565,800 -0.39(-3.29%)
Oct 19, 2007 12.50 12.64 11.75 11.84 343,500 -0.70(-5.58%)
Oct 18, 2007 12.20 12.60 12.11 12.54 404,700 +0.32(+2.62%)
Oct 17, 2007 12.40 12.52 12.20 12.22 439,900 -0.16(-1.29%)
Oct 16, 2007 12.60 12.71 12.22 12.38 402,400 -0.29(-2.29%)
Oct 15, 2007 13.10 13.25 12.45 12.67 507,000 +0.13(+1.04%)
Oct 12, 2007 12.51 12.65 12.40 12.54 408,500 +0.03(+0.24%)
Oct 11, 2007 13.35 13.44 12.37 12.51 698,400 -0.62(-4.72%)
Oct 10, 2007 13.04 13.20 12.66 13.13 575,100 +0.08(+0.61%)
Oct 09, 2007 11.80 13.14 11.80 13.05 647,900 +1.25(+10.59%)
Oct 08, 2007 12.00 12.00 11.71 11.80 147,200 -0.29(-2.36%)
Oct 05, 2007 11.31 12.11 11.30 12.09 501,400 +0.81(+7.14%)
Oct 04, 2007 10.65 11.32 10.62 11.28 426,800 +0.66(+6.21%)
Oct 03, 2007 10.72 10.79 10.51 10.62 212,500 -0.02(-0.19%)
Oct 02, 2007 10.70 10.73 10.41 10.64 257,500 -0.26(-2.39%)
Oct 01, 2007 11.18 11.18 10.82 10.90 345,500 -0.15(-1.36%)
Sep 28, 2007 11.02 11.39 11.02 11.05 393,800 +0.18(+1.66%)
Sep 27, 2007 10.99 11.00 10.65 10.87 203,400 +0.08(+0.74%)
Sep 26, 2007 11.17 11.33 10.49 10.79 442,600 -0.54(-4.77%)
Sep 25, 2007 11.51 11.51 11.10 11.33 226,300 -0.22(-1.90%)
Sep 24, 2007 11.54 12.06 11.54 11.55 430,500 +0.10(+0.87%)
Sep 21, 2007 11.39 11.63 11.02 11.45 398,600 +0.30(+2.69%)
Sep 20, 2007 10.45 11.45 10.45 11.15 566,300 +0.80(+7.73%)
Sep 19, 2007 10.25 10.58 10.25 10.35 312,200 +0.05(+0.49%)
Sep 18, 2007 10.09 10.44 9.860 10.30 284,900 +0.14(+1.38%)
Sep 17, 2007 10.19 10.24 10.02 10.16 163,200 +0.03(+0.30%)
Sep 14, 2007 10.49 10.49 10.09 10.13 212,900 -0.10(-0.98%)
Sep 13, 2007 10.11 10.35 10.01 10.23 249,800 +0.10(+0.99%)
Sep 12, 2007 10.09 10.28 9.980 10.13 424,000 +0.12(+1.16%)
Sep 11, 2007 9.960 10.07 9.640 10.01 423,900 +0.17(+1.77%)
Sep 10, 2007 10.14 10.20 9.620 9.840 213,200 -0.26(-2.56%)
Sep 07, 2007 10.07 10.30 9.960 10.10 342,400 +0.17(+1.70%)
Sep 06, 2007 9.850 9.950 9.310 9.930 711,700 +0.09(+0.91%)
Sep 05, 2007 9.860 9.920 9.510 9.840 394,200 -0.22(-2.19%)
Sep 04, 2007 10.05 10.15 9.810 10.06 395,500 +0.01(+0.10%)
Aug 31, 2007 10.15 10.27 9.910 10.05 231,300 +0.19(+1.93%)
Aug 30, 2007 9.750 10.08 9.710 9.860 228,600 -0.14(-1.40%)
Aug 29, 2007 10.11 10.19 9.700 10.00 340,000 -0.02(-0.20%)
Aug 28, 2007 10.42 10.67 9.800 10.02 338,100 -0.53(-5.02%)
Aug 27, 2007 10.48 10.75 10.18 10.55 216,600 +0.11(+1.05%)
Aug 24, 2007 10.28 10.57 10.03 10.44 262,800 +0.14(+1.36%)
Aug 23, 2007 11.19 11.37 10.28 10.30 509,000 -0.08(-0.77%)
Aug 22, 2007 10.15 10.68 9.910 10.38 477,600 +0.41(+4.11%)
Aug 21, 2007 9.950 10.00 9.730 9.970 325,300 +0.32(+3.32%)
Aug 20, 2007 10.20 10.30 9.480 9.650 317,400 -0.07(-0.72%)
Aug 17, 2007 10.29 10.61 9.702 9.720 482,800 -0.11(-1.12%)
Aug 16, 2007 10.38 10.40 8.630 9.830 1,521,700 -1.17(-10.64%)
Aug 15, 2007 11.01 11.49 10.75 11.00 455,800 -1.05(-8.71%)
Aug 14, 2007 12.60 12.68 11.34 12.05 757,200 -0.65(-5.12%)
Aug 13, 2007 12.78 12.97 12.54 12.70 467,000 -0.09(-0.70%)
Aug 10, 2007 13.10 13.19 12.69 12.79 674,600 -0.51(-3.83%)
Aug 09, 2007 13.31 13.73 13.12 13.30 336,200 -0.50(-3.62%)
Aug 08, 2007 13.18 13.94 13.18 13.80 514,600 +0.45(+3.37%)
Aug 07, 2007 13.51 13.55 13.19 13.35 371,100 -0.35(-2.55%)
Aug 06, 2007 14.06 14.19 13.32 13.70 425,900 -0.34(-2.42%)
Aug 03, 2007 14.05 14.19 13.93 14.04 455,500 +0.11(+0.79%)
Aug 02, 2007 13.24 14.41 13.24 13.93 759,800 +0.80(+6.09%)
Aug 01, 2007 15.00 15.57 12.85 13.13 2,357,200 -2.04(-13.45%)
Jul 31, 2007 15.20 15.61 14.80 15.17 567,900 +0.03(+0.20%)
Jul 30, 2007 14.29 15.54 14.15 15.14 901,400 +1.13(+8.07%)
Jul 27, 2007 13.01 14.21 12.90 14.01 907,400 +0.96(+7.36%)
Jul 26, 2007 12.78 13.20 12.61 13.05 632,900 +0.27(+2.11%)
Jul 25, 2007 12.81 12.90 12.53 12.78 281,800 +0.08(+0.63%)
Jul 24, 2007 13.04 13.04 12.65 12.70 244,300 -0.25(-1.93%)
Jul 23, 2007 12.84 12.95 12.76 12.95 153,400 +0.19(+1.49%)
Jul 20, 2007 12.76 13.00 12.72 12.76 196,000 -0.04(-0.31%)
Jul 19, 2007 13.00 13.00 12.75 12.80 264,400 +0.05(+0.39%)
Jul 18, 2007 12.56 12.80 12.43 12.75 191,800 +0.22(+1.76%)
Jul 17, 2007 12.60 12.73 12.38 12.53 117,100 -0.07(-0.56%)
Jul 16, 2007 12.77 12.95 12.54 12.60 213,900 -0.17(-1.29%)
Jul 13, 2007 12.89 12.95 12.54 12.77 186,900 -0.06(-0.51%)
Jul 12, 2007 12.64 13.00 12.64 12.83 167,000 +0.23(+1.83%)
Jul 11, 2007 12.54 12.70 12.28 12.60 211,400 -0.08(-0.63%)
Jul 10, 2007 12.93 12.93 12.61 12.68 136,500 -0.21(-1.63%)
Jul 09, 2007 13.43 13.43 12.86 12.89 248,100 +0.04(+0.31%)
Jul 06, 2007 12.43 13.00 12.40 12.85 292,100 +0.40(+3.21%)
Jul 05, 2007 12.30 12.45 12.26 12.45 179,200 +0.22(+1.80%)
Jul 03, 2007 12.48 12.50 12.17 12.23 102,700 -0.11(-0.89%)
Jul 02, 2007 11.99 12.35 11.98 12.34 269,900 +0.60(+5.11%)
Jun 29, 2007 11.63 11.95 11.63 11.74 192,900 +0.22(+1.91%)
Jun 28, 2007 11.32 11.64 11.31 11.52 190,300 +0.28(+2.49%)
Jun 27, 2007 10.85 11.30 10.70 11.24 293,600 +0.40(+3.69%)
Jun 26, 2007 11.51 11.57 10.82 10.84 474,400 -0.78(-6.71%)
Jun 25, 2007 11.74 11.86 11.61 11.62 196,100 -0.25(-2.11%)
Jun 22, 2007 12.16 12.17 11.73 11.87 171,100 -0.16(-1.33%)
Jun 21, 2007 12.10 12.25 11.85 12.03 161,500 -0.18(-1.47%)
Jun 20, 2007 12.29 12.49 12.05 12.21 117,700 -0.13(-1.05%)
Jun 19, 2007 12.29 12.36 12.20 12.34 149,900 +0.06(+0.49%)
Jun 18, 2007 12.45 12.45 12.18 12.28 176,600 -0.03(-0.24%)
Jun 15, 2007 12.19 12.35 12.11 12.31 158,400 +0.06(+0.49%)
Jun 14, 2007 12.06 12.35 12.05 12.25 241,900 +0.13(+1.07%)
Jun 13, 2007 11.76 12.23 11.72 12.12 413,200 +0.36(+3.06%)
Jun 12, 2007 12.21 12.35 11.71 11.76 544,600 -0.74(-5.90%)
Jun 11, 2007 12.80 12.87 12.48 12.50 297,250 -0.21(-1.68%)
Jun 08, 2007 12.51 12.95 12.51 12.71 338,098 -0.24(-1.85%)
Jun 07, 2007 13.19 13.40 12.40 12.95 664,100 -0.34(-2.56%)
Jun 06, 2007 13.31 13.55 13.09 13.29 366,700 -0.09(-0.67%)
Jun 05, 2007 13.58 13.59 13.17 13.38 335,200 -0.20(-1.47%)
Jun 04, 2007 13.29 13.60 13.15 13.58 445,300 +0.34(+2.57%)
Jun 01, 2007 12.95 13.24 12.80 13.24 653,100 +0.49(+3.84%)
May 31, 2007 12.32 13.06 12.28 12.75 754,700 +0.62(+5.11%)
May 30, 2007 12.00 12.13 11.85 12.13 302,700 +0.05(+0.41%)
May 29, 2007 12.08 12.19 12.05 12.08 261,800 +0.08(+0.67%)
May 25, 2007 11.95 12.08 11.90 12.00 268,500 +0.20(+1.69%)
May 24, 2007 12.21 12.27 11.76 11.80 457,200 -0.39(-3.20%)
May 23, 2007 11.73 12.34 11.70 12.19 932,100 +0.51(+4.37%)
May 22, 2007 12.11 12.11 11.62 11.68 582,600 -0.62(-5.04%)
May 21, 2007 12.00 12.40 11.82 12.30 209,900 +0.29(+2.41%)
May 18, 2007 11.90 12.08 11.82 12.01 402,100 +0.35(+3.00%)
May 17, 2007 11.58 11.83 11.25 11.66 438,400 -0.04(-0.34%)
May 16, 2007 12.01 12.15 11.65 11.70 393,200 -0.42(-3.47%)
May 15, 2007 12.18 12.27 12.08 12.12 218,000 -0.17(-1.38%)
May 14, 2007 12.46 12.48 12.05 12.29 258,800 +0.06(+0.49%)
May 11, 2007 12.36 12.38 12.08 12.23 492,600 -0.12(-0.97%)
May 10, 2007 12.54 12.59 12.26 12.35 350,600 -0.32(-2.53%)
May 09, 2007 12.40 12.69 12.36 12.67 306,200 +0.21(+1.69%)
May 08, 2007 12.57 12.60 12.40 12.46 184,200 -0.12(-0.95%)
May 07, 2007 12.54 12.73 12.50 12.58 627,900 +0.13(+1.04%)
May 04, 2007 12.38 12.55 12.38 12.45 332,900 +0.07(+0.57%)
May 03, 2007 12.27 12.42 12.15 12.38 432,400 +0.17(+1.39%)
May 02, 2007 11.79 12.25 11.75 12.21 293,000 +0.36(+3.04%)
May 01, 2007 12.25 12.28 11.71 11.85 321,700 -0.38(-3.11%)
Apr 30, 2007 12.10 12.36 12.05 12.23 412,900 +0.13(+1.08%)
Apr 27, 2007 11.76 12.11 11.76 12.10 309,600 +0.22(+1.85%)
Apr 26, 2007 11.80 12.00 11.64 11.88 503,700 -0.12(-1.00%)
Apr 25, 2007 12.01 12.20 11.95 12.00 288,700 -0.05(-0.41%)
Apr 24, 2007 12.48 12.48 11.86 12.05 456,100 -0.29(-2.35%)
Apr 23, 2007 12.26 12.45 12.25 12.34 369,400 +0.01(+0.08%)
Apr 20, 2007 12.22 12.55 12.15 12.33 552,200 +0.43(+3.61%)
Apr 19, 2007 12.17 12.26 11.85 11.90 668,200 -0.39(-3.17%)
Apr 18, 2007 12.10 12.29 11.83 12.29 788,100 +0.19(+1.57%)
Apr 17, 2007 11.98 12.34 11.85 12.10 673,500 +0.12(+1.00%)
Apr 16, 2007 11.49 12.25 11.49 11.98 1,181,900 +0.56(+4.90%)
Apr 13, 2007 10.90 11.43 10.90 11.42 720,400 +0.59(+5.45%)
Apr 12, 2007 10.48 10.83 10.47 10.83 384,000 +0.32(+3.04%)
Apr 11, 2007 10.80 10.84 10.25 10.51 357,100 -0.18(-1.68%)
Apr 10, 2007 10.88 10.94 10.66 10.69 278,000 -0.03(-0.28%)
Apr 09, 2007 10.99 11.03 10.60 10.72 481,100 -0.36(-3.25%)
Apr 05, 2007 11.09 11.23 11.03 11.08 260,600 -0.01(-0.09%)
Apr 04, 2007 11.00 11.29 11.00 11.09 342,400 +0.13(+1.19%)
Apr 03, 2007 11.13 11.28 10.94 10.96 335,600 -0.17(-1.53%)
Apr 02, 2007 11.20 11.35 10.92 11.13 339,800 -0.15(-1.33%)
Mar 30, 2007 11.24 11.30 11.17 11.28 141,000 +0.11(+0.98%)
Mar 29, 2007 11.19 11.30 11.10 11.17 182,800 -0.08(-0.71%)
Mar 28, 2007 11.45 11.50 11.10 11.25 356,000 +0.01(+0.09%)
Mar 27, 2007 11.50 11.68 10.98 11.24 665,500 -0.01(-0.09%)
Mar 26, 2007 11.22 11.28 10.60 11.25 727,200 +0.04(+0.36%)
Mar 23, 2007 11.09 11.31 10.96 11.21 831,400 +0.25(+2.28%)
Mar 22, 2007 10.74 10.96 10.63 10.96 539,600 +0.33(+3.10%)
Mar 21, 2007 10.48 10.72 10.38 10.63 501,600 +0.29(+2.80%)
Mar 20, 2007 10.06 10.40 10.03 10.34 300,500 +0.39(+3.92%)
Mar 19, 2007 10.03 10.03 9.900 9.950 218,500 -0.07(-0.70%)
Mar 16, 2007 10.22 10.22 10.00 10.02 213,400 +0.15(+1.52%)
Mar 15, 2007 9.940 10.15 9.860 9.870 295,200 +0.02(+0.20%)
Mar 14, 2007 9.900 9.900 9.400 9.850 507,100 -0.22(-2.18%)
Mar 13, 2007 10.62 10.64 9.910 10.07 388,800 -0.55(-5.18%)
Mar 12, 2007 10.58 10.77 10.54 10.62 317,900 +0.01(+0.09%)
Mar 09, 2007 10.63 10.80 10.50 10.61 327,500 +0.14(+1.34%)
Mar 08, 2007 10.36 10.84 10.34 10.47 433,900 +0.29(+2.85%)
Mar 07, 2007 10.00 10.22 9.950 10.18 357,800 +0.18(+1.80%)
Mar 06, 2007 9.870 10.15 9.870 10.00 359,400 +0.27(+2.77%)
Mar 05, 2007 9.690 9.980 9.520 9.730 350,300 -0.23(-2.31%)
Mar 02, 2007 9.900 10.25 9.770 9.960 382,600 -0.01(-0.10%)
Mar 01, 2007 9.730 10.19 9.400 9.970 347,900 -0.06(-0.60%)
Feb 28, 2007 9.830 10.25 9.660 10.03 505,600 +0.18(+1.83%)
Feb 27, 2007 10.40 10.55 9.550 9.850 762,600 -0.40(-3.90%)
Feb 26, 2007 10.72 10.80 10.01 10.25 863,142 -0.10(-0.97%)
Feb 23, 2007 10.80 11.25 10.12 10.35 981,300 -0.35(-3.27%)
Feb 22, 2007 9.600 10.75 9.600 10.70 585,300 +1.05(+10.88%)
Feb 21, 2007 9.450 9.800 9.450 9.650 391,000 +0.30(+3.21%)
Feb 20, 2007 9.150 9.400 9.050 9.350 378,900 +0.39(+4.35%)
Feb 16, 2007 8.950 9.040 8.710 8.960 134,900 -0.04(-0.45%)
Feb 15, 2007 9.260 9.260 8.900 9.000 162,300 -0.26(-2.81%)
Feb 14, 2007 9.250 9.430 9.204 9.260 187,232 +0.07(+0.76%)
Feb 13, 2007 9.150 9.200 9.000 9.190 120,000 +0.20(+2.22%)
Feb 12, 2007 9.000 9.170 8.900 8.990 151,699 +0.05(+0.56%)
Feb 09, 2007 9.000 9.100 8.870 8.940 232,100 +0.01(+0.11%)
Feb 08, 2007 8.770 9.110 8.730 8.930 155,500 +0.21(+2.41%)
Feb 07, 2007 8.730 8.950 8.700 8.720 117,900 +0.03(+0.35%)
Feb 06, 2007 8.600 8.740 8.500 8.690 232,700 +0.17(+2.00%)
Feb 05, 2007 8.500 8.640 8.190 8.520 273,100 +0.02(+0.24%)
Feb 02, 2007 8.780 8.780 8.490 8.500 136,400 -0.20(-2.30%)
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.