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

Vecima Networks Inc (TSX: VCM )

21.00 +0.20 (+0.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 5.000 5.100 4.850 5.100 44,267 +0.10(+2.00%)
Oct 30, 2008 4.990 5.000 4.990 5.000 4,000 +0.00(+0.00%)
Oct 29, 2008 4.840 5.000 4.840 5.000 2,052 +0.21(+4.38%)
Oct 28, 2008 4.800 4.800 4.790 4.790 1,648 -0.06(-1.24%)
Oct 27, 2008 4.850 4.850 4.800 4.850 2,004 -0.14(-2.81%)
Oct 24, 2008 4.300 4.990 4.300 4.990 5,310 +0.20(+4.18%)
Oct 23, 2008 4.900 4.900 4.310 4.790 4,204 -0.11(-2.24%)
Oct 22, 2008 4.620 4.900 4.310 4.900 12,937 -0.10(-2.00%)
Oct 21, 2008 4.990 5.000 4.700 5.000 7,037 +0.00(+0.00%)
Oct 20, 2008 4.990 5.000 4.700 5.000 8,950 +0.11(+2.25%)
Oct 17, 2008 4.710 4.900 4.600 4.890 3,314 -0.01(-0.20%)
Oct 16, 2008 4.900 4.900 4.900 4.900 1,530 +0.00(+0.00%)
Oct 15, 2008 5.000 5.000 4.740 4.900 27,809 -0.24(-4.67%)
Oct 14, 2008 5.140 5.240 4.730 5.140 3,040 +0.41(+8.67%)
Oct 10, 2008 4.300 4.730 4.050 4.730 18,786 -0.02(-0.42%)
Oct 09, 2008 4.350 4.790 4.310 4.750 1,446 +0.00(+0.00%)
Oct 08, 2008 4.750 4.880 4.750 4.750 10,940 -0.20(-4.04%)
Oct 07, 2008 4.100 4.950 4.100 4.950 1,260 +0.45(+10.00%)
Oct 06, 2008 4.600 4.600 4.000 4.500 9,110 -0.01(-0.22%)
Oct 03, 2008 4.510 4.510 4.510 4.510 372 +0.01(+0.22%)
Oct 02, 2008 4.510 4.540 4.500 4.500 3,074 -0.39(-7.98%)
Oct 01, 2008 4.750 4.890 4.500 4.890 3,474 +0.14(+2.95%)
Sep 30, 2008 4.980 4.980 4.740 4.750 6,500 -0.50(-9.52%)
Sep 29, 2008 4.990 5.250 3.750 5.250 8,526 +0.55(+11.70%)
Sep 26, 2008 5.000 5.500 4.700 4.700 2,620 -0.30(-6.00%)
Sep 25, 2008 5.190 5.200 5.000 5.000 206,552 +0.30(+6.38%)
Sep 24, 2008 4.690 4.700 4.690 4.700 3,000 +0.20(+4.44%)
Sep 23, 2008 4.490 4.500 4.490 4.500 4,640 +0.00(+0.00%)
Sep 22, 2008 4.390 4.510 4.390 4.500 15,561 -0.25(-5.26%)
Sep 19, 2008 4.380 4.750 4.380 4.750 2,500 -0.03(-0.63%)
Sep 18, 2008 4.780 4.780 4.300 4.780 180 +0.48(+11.16%)
Sep 17, 2008 4.840 4.850 4.300 4.300 41,494 -0.60(-12.24%)
Sep 16, 2008 4.900 4.900 4.900 4.900 3,609 -0.05(-1.01%)
Sep 15, 2008 4.950 4.950 4.950 4.950 51,480 -0.04(-0.80%)
Sep 12, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 11, 2008 4.990 4.990 0 +0.00(+0.00%)
Sep 10, 2008 4.990 4.990 4.990 4.990 167 +0.29(+6.17%)
Sep 09, 2008 4.700 4.700 4.700 4.700 520 +0.10(+2.17%)
Sep 08, 2008 4.600 0 +0.00(+0.00%)
Sep 05, 2008 4.610 4.610 4.600 4.600 2,916 -0.39(-7.82%)
Sep 04, 2008 4.990 4.990 4.990 4.990 200 +0.44(+9.67%)
Sep 03, 2008 4.550 24 +0.00(+0.00%)
Sep 02, 2008 4.830 4.910 4.550 4.550 5,884 -0.35(-7.14%)
Aug 29, 2008 4.900 4.900 4.900 4.900 1,020 +0.05(+1.03%)
Aug 28, 2008 4.860 4.860 4.850 4.850 3,040 +0.00(+0.00%)
Aug 27, 2008 4.850 4.850 4.850 4.850 1,000 +0.00(+0.00%)
Aug 26, 2008 4.850 4.850 4.840 4.850 3,466 +0.34(+7.54%)
Aug 25, 2008 4.860 4.860 4.510 4.510 1,044 -0.49(-9.80%)
Aug 22, 2008 5.000 5.000 4.950 5.000 8,940 +0.00(+0.00%)
Aug 21, 2008 5.000 0 +0.00(+0.00%)
Aug 20, 2008 5.000 5.000 5.000 5.000 1,520 +0.00(+0.00%)
Aug 19, 2008 4.830 5.000 4.830 5.000 8,027 +0.20(+4.17%)
Aug 18, 2008 4.800 0 +0.00(+0.00%)
Aug 15, 2008 4.800 4.800 4.750 4.800 3,000 +0.05(+1.05%)
Aug 14, 2008 4.750 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.740 4.750 11,300 -0.05(-1.04%)
Aug 12, 2008 4.800 4.800 4.800 4.800 2,448 -0.20(-4.00%)
Aug 11, 2008 5.290 5.290 4.990 5.000 3,020 +0.15(+3.09%)
Aug 08, 2008 4.840 4.850 4.840 4.850 2,000 +0.01(+0.21%)
Aug 07, 2008 4.850 4.850 4.840 4.840 1,794 -0.01(-0.21%)
Aug 06, 2008 4.850 4.850 4.850 4.850 4 +0.00(+0.00%)
Aug 05, 2008 4.750 4.900 4.510 4.850 5,610 +0.17(+3.63%)
Aug 04, 2008 4.680 4.680 4.680 4.680 262 +0.00(+0.00%)
Aug 01, 2008 4.680 4.680 4.680 4.680 262 -0.31(-6.21%)
Jul 31, 2008 4.990 4.990 4.990 4.990 179 +0.24(+5.05%)
Jul 30, 2008 4.710 4.760 4.710 4.750 4,932 -0.25(-5.00%)
Jul 29, 2008 5.000 5.000 5.000 5.000 53 +0.00(+0.00%)
Jul 28, 2008 5.000 5.000 5.000 5.000 2 +0.00(+0.00%)
Jul 25, 2008 4.790 5.000 4.300 5.000 10,650 -0.06(-1.19%)
Jul 24, 2008 5.300 5.300 5.000 5.060 4,700 -0.18(-3.44%)
Jul 23, 2008 5.900 5.900 5.240 5.240 272 -0.20(-3.68%)
Jul 22, 2008 5.450 5.450 5.440 5.440 50,141 -0.13(-2.33%)
Jul 21, 2008 5.570 5.570 5.570 5.570 100 +0.41(+7.95%)
Jul 18, 2008 5.650 5.920 5.160 5.160 2,293 -0.49(-8.67%)
Jul 17, 2008 5.500 5.650 5.370 5.650 1,544 +0.28(+5.21%)
Jul 16, 2008 5.420 5.420 5.010 5.370 3,890 -0.08(-1.47%)
Jul 15, 2008 5.740 5.740 5.450 5.450 200 -0.15(-2.68%)
Jul 14, 2008 5.260 5.600 5.260 5.600 6,600 -0.39(-6.51%)
Jul 11, 2008 5.990 5.990 5.990 5.990 116 +0.00(+0.00%)
Jul 10, 2008 5.990 5.990 5.990 5.990 1,340 +0.00(+0.00%)
Jul 09, 2008 5.760 5.990 5.750 5.990 3,359 -0.01(-0.17%)
Jul 08, 2008 6.450 6.450 6.000 6.000 6,020 -0.01(-0.17%)
Jul 07, 2008 6.020 6.020 6.010 6.010 2,440 -0.69(-10.30%)
Jul 04, 2008 6.700 6.700 6.700 6.700 65 +0.00(+0.00%)
Jul 03, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 02, 2008 6.700 6.700 6.700 6.700 40 +0.00(+0.00%)
Jul 01, 2008 6.700 6.700 6.700 6.700 76 +0.00(+0.00%)
Jun 30, 2008 6.700 6.700 6.700 6.700 76 +0.00(+0.00%)
Jun 27, 2008 6.840 6.840 6.700 6.700 600 +0.00(+0.00%)
Jun 26, 2008 6.230 6.700 6.220 6.700 715 +0.15(+2.29%)
Jun 25, 2008 6.700 6.700 6.550 6.550 10,360 -0.15(-2.24%)
Jun 24, 2008 6.980 6.980 6.700 6.700 15,260 -0.05(-0.74%)
Jun 23, 2008 7.000 7.000 6.750 6.750 2,168 -0.04(-0.59%)
Jun 20, 2008 6.870 6.870 6.790 6.790 17,692 -0.08(-1.16%)
Jun 19, 2008 6.870 6.870 6.870 6.870 1,510 +0.00(+0.00%)
Jun 18, 2008 6.870 7.000 6.870 6.870 20,942 +0.08(+1.18%)
Jun 17, 2008 6.790 6.930 6.790 6.790 30,924 +0.01(+0.15%)
Jun 16, 2008 6.780 6.780 6.780 6.780 600 +0.47(+7.45%)
Jun 13, 2008 6.890 6.890 6.300 6.310 6,733 -0.48(-7.07%)
Jun 12, 2008 6.250 6.790 6.250 6.790 400 -0.16(-2.30%)
Jun 11, 2008 6.150 6.950 6.040 6.950 22,768 +1.04(+17.60%)
Jun 10, 2008 6.050 6.100 5.910 5.910 17,000 -0.09(-1.50%)
Jun 09, 2008 5.990 6.050 5.990 6.000 22,251 +0.09(+1.52%)
Jun 06, 2008 5.760 5.990 5.760 5.910 4,100 -0.02(-0.34%)
Jun 05, 2008 5.940 5.940 5.930 5.930 7,220 +0.08(+1.37%)
Jun 04, 2008 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Jun 03, 2008 5.750 5.850 5.750 5.850 6,300 +0.12(+2.09%)
Jun 02, 2008 5.550 5.890 5.550 5.730 30,670 +0.03(+0.53%)
May 30, 2008 5.620 5.920 5.620 5.700 16,940 -0.05(-0.87%)
May 29, 2008 5.850 5.850 5.650 5.750 54,190 +0.05(+0.88%)
May 28, 2008 5.550 5.750 5.550 5.700 85,260 -0.04(-0.70%)
May 27, 2008 5.800 5.800 5.510 5.740 5,090 -0.06(-1.03%)
May 26, 2008 5.800 5.800 5.800 5.800 830 -0.07(-1.19%)
May 23, 2008 5.870 5.870 5.870 5.870 116 +0.12(+2.09%)
May 22, 2008 5.760 5.760 5.560 5.750 20,504 -0.15(-2.54%)
May 21, 2008 5.810 5.980 5.800 5.900 236,845 -0.05(-0.84%)
May 20, 2008 6.000 6.000 5.800 5.950 116,933 +0.00(+0.00%)
May 19, 2008 5.250 6.000 5.250 5.950 574,763 +0.00(+0.00%)
May 16, 2008 5.250 6.000 5.250 5.950 574,763 +0.95(+19.00%)
May 15, 2008 4.950 5.000 4.950 5.000 45,742 +0.01(+0.20%)
May 14, 2008 4.990 4.990 4.890 4.990 19,062 -0.02(-0.40%)
May 13, 2008 4.990 5.120 4.990 5.010 5,701 +0.02(+0.40%)
May 12, 2008 4.960 5.040 4.960 4.990 6,900 -0.01(-0.20%)
May 09, 2008 5.000 5.000 5.000 5.000 47,388 -0.04(-0.79%)
May 08, 2008 5.040 5.050 4.950 5.040 9,200 +0.02(+0.40%)
May 07, 2008 4.980 5.020 4.980 5.020 21,234 +0.04(+0.80%)
May 06, 2008 4.990 4.990 4.860 4.980 8,684 -0.02(-0.40%)
May 05, 2008 4.870 5.240 4.870 5.000 21,268 -0.10(-1.96%)
May 02, 2008 5.100 5.110 5.100 5.100 4,300 +0.04(+0.79%)
May 01, 2008 5.250 5.250 5.060 5.060 1,700 -0.19(-3.62%)
Apr 30, 2008 5.500 5.500 5.250 5.250 11,936 -0.24(-4.37%)
Apr 29, 2008 5.490 5.490 5.490 5.490 2,890 -0.01(-0.18%)
Apr 28, 2008 5.490 5.500 5.490 5.500 7,080 +0.19(+3.58%)
Apr 25, 2008 5.500 5.500 5.310 5.310 3,112 -0.18(-3.28%)
Apr 24, 2008 5.320 5.490 5.310 5.490 1,512 -0.16(-2.83%)
Apr 23, 2008 5.650 5.650 5.650 5.650 2,522 +0.15(+2.73%)
Apr 22, 2008 5.750 5.750 5.500 5.500 15,208 -0.39(-6.62%)
Apr 21, 2008 5.890 5.890 5.890 5.890 1,540 +0.00(+0.00%)
Apr 18, 2008 5.610 5.900 5.610 5.890 2,784 -0.01(-0.17%)
Apr 17, 2008 6.050 6.050 5.880 5.900 6,217 -0.19(-3.12%)
Apr 16, 2008 5.790 6.090 5.360 6.090 9,350 +0.16(+2.70%)
Apr 15, 2008 6.200 6.200 5.760 5.930 9,476 -0.21(-3.42%)
Apr 14, 2008 6.140 6.140 6.140 6.140 140 +0.06(+0.99%)
Apr 11, 2008 6.280 6.280 6.080 6.080 1,436 +0.00(+0.00%)
Apr 10, 2008 6.000 6.080 6.000 6.080 1,278 +0.05(+0.83%)
Apr 09, 2008 6.200 6.200 6.030 6.030 3,300 -0.17(-2.74%)
Apr 08, 2008 6.200 6.200 6.200 6.200 1,706 +0.00(+0.00%)
Apr 07, 2008 6.200 6.200 6.010 6.200 7,974 +0.00(+0.00%)
Apr 04, 2008 6.200 6.200 6.000 6.200 10,386 +0.00(+0.00%)
Apr 03, 2008 6.910 6.910 6.200 6.200 4,130 +0.10(+1.64%)
Apr 02, 2008 5.950 6.120 5.950 6.100 4,400 +0.15(+2.52%)
Apr 01, 2008 6.100 6.100 5.950 5.950 2,500 -0.10(-1.65%)
Mar 31, 2008 6.050 6.050 5.860 6.050 544 +0.20(+3.42%)
Mar 28, 2008 6.140 6.140 5.850 5.850 5,922 -0.45(-7.14%)
Mar 27, 2008 6.300 6.300 6.300 6.300 124 +0.25(+4.13%)
Mar 26, 2008 6.000 6.070 6.000 6.050 8,600 +0.05(+0.83%)
Mar 25, 2008 6.260 6.260 6.000 6.000 8,911 -0.42(-6.54%)
Mar 24, 2008 6.450 6.450 6.420 6.420 3,090 +0.17(+2.72%)
Mar 21, 2008 6.350 6.350 6.250 6.250 2,152 +0.00(+0.00%)
Mar 20, 2008 6.350 6.350 6.250 6.250 2,152 -0.15(-2.34%)
Mar 19, 2008 6.350 6.400 6.350 6.400 13,130 -0.10(-1.54%)
Mar 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 17, 2008 6.510 6.510 6.500 6.500 4,398 -0.24(-3.56%)
Mar 14, 2008 6.630 6.740 6.630 6.740 1,084 -0.01(-0.15%)
Mar 13, 2008 6.750 6.750 6.750 6.750 40 +0.00(+0.00%)
Mar 12, 2008 6.750 6.750 6.750 6.750 2,808 +0.00(+0.00%)
Mar 11, 2008 6.700 6.750 6.600 6.750 9,518 -0.05(-0.74%)
Mar 10, 2008 6.800 6.800 6.800 6.800 3,100 -0.16(-2.30%)
Mar 07, 2008 6.410 6.960 6.410 6.960 1,050 -0.04(-0.57%)
Mar 06, 2008 7.300 7.300 6.990 7.000 500 +0.20(+2.94%)
Mar 05, 2008 6.850 6.850 6.800 6.800 4,300 +0.00(+0.00%)
Mar 04, 2008 7.020 7.020 6.800 6.800 6,320 -0.26(-3.68%)
Mar 03, 2008 7.060 7.060 7.060 7.060 64 +0.00(+0.00%)
Feb 29, 2008 7.000 7.130 6.750 7.060 4,300 +0.01(+0.14%)
Feb 28, 2008 7.000 7.050 6.820 7.050 3,360 +0.05(+0.71%)
Feb 27, 2008 7.010 7.140 6.980 7.000 12,600 +0.00(+0.00%)
Feb 26, 2008 6.990 7.160 6.950 7.000 12,211 +0.20(+2.94%)
Feb 25, 2008 6.300 6.800 6.250 6.800 24,202 +0.56(+8.97%)
Feb 22, 2008 6.250 6.320 6.200 6.240 453,830 -0.01(-0.16%)
Feb 21, 2008 6.790 6.790 6.200 6.250 308,478 -0.15(-2.34%)
Feb 20, 2008 6.430 6.450 6.280 6.400 5,325 +0.15(+2.40%)
Feb 19, 2008 5.770 6.250 5.770 6.250 4,116 -0.20(-3.10%)
Feb 18, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 15, 2008 6.700 6.700 6.450 6.450 2,419 +0.08(+1.26%)
Feb 14, 2008 6.580 6.580 6.130 6.370 1,646 +0.17(+2.74%)
Feb 13, 2008 6.250 6.250 6.140 6.200 2,575 +0.03(+0.49%)
Feb 12, 2008 6.060 6.170 6.050 6.170 8,388 +0.12(+1.98%)
Feb 11, 2008 6.000 6.050 6.000 6.050 2,057 +0.00(+0.00%)
Feb 08, 2008 6.190 6.210 5.660 6.050 5,340 -0.38(-5.91%)
Feb 07, 2008 6.550 6.550 6.430 6.430 661 -0.12(-1.83%)
Feb 06, 2008 6.500 6.550 6.500 6.550 2,286 +0.06(+0.92%)
Feb 05, 2008 6.190 6.490 5.620 6.490 23,060 +0.29(+4.68%)
Feb 04, 2008 6.850 6.850 5.560 6.200 177,885 -0.65(-9.49%)
Feb 01, 2008 6.540 6.850 6.540 6.850 1,300 +0.00(+0.00%)
Jan 31, 2008 6.850 6.850 6.850 6.850 140 +0.00(+0.00%)
Jan 30, 2008 6.850 6.850 6.850 6.850 140 +0.00(+0.00%)
Jan 29, 2008 6.850 6.900 6.850 6.850 1,500 +0.54(+8.56%)
Jan 28, 2008 6.510 6.510 6.000 6.310 2,721 -0.67(-9.60%)
Jan 25, 2008 6.750 6.980 6.750 6.980 1,080 -0.07(-0.99%)
Jan 24, 2008 7.050 7.050 7.050 7.050 2,540 +0.00(+0.00%)
Jan 23, 2008 7.050 7.050 7.050 7.050 208 +0.00(+0.00%)
Jan 22, 2008 7.000 7.120 7.000 7.050 3,522 -0.20(-2.76%)
Jan 21, 2008 7.470 7.470 7.200 7.250 3,200 -0.25(-3.33%)
Jan 18, 2008 7.500 7.500 7.490 7.500 1,148 -0.17(-2.22%)
Jan 17, 2008 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 16, 2008 7.650 7.670 7.650 7.670 731 +0.03(+0.39%)
Jan 15, 2008 7.540 7.910 7.500 7.640 8,733 -0.11(-1.42%)
Jan 14, 2008 7.880 7.900 7.320 7.750 3,268 +0.05(+0.65%)
Jan 11, 2008 8.000 8.000 7.700 7.700 990 -0.30(-3.75%)
Jan 10, 2008 7.510 8.000 7.510 8.000 2,960 +0.00(+0.00%)
Jan 09, 2008 7.990 8.000 7.990 8.000 2,540 +0.00(+0.00%)
Jan 08, 2008 8.000 8.000 8.000 8.000 1,575 +0.00(+0.00%)
Jan 07, 2008 8.000 8.000 8.000 8.000 1,223 +0.00(+0.00%)
Jan 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 03, 2008 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
Jan 02, 2008 7.980 8.380 7.980 8.000 7,464 +0.00(+0.00%)
Jan 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 31, 2007 7.950 8.000 7.580 8.000 53,505 +0.10(+1.27%)
Dec 28, 2007 7.500 7.990 7.500 7.900 3,736 +0.01(+0.13%)
Dec 27, 2007 7.900 7.900 7.530 7.890 1,990 -0.01(-0.13%)
Dec 26, 2007 7.200 7.900 7.900 7.900 5,447 +0.00(+0.00%)
Dec 24, 2007 7.200 7.900 7.900 7.900 5,447 +0.35(+4.64%)
Dec 21, 2007 7.560 7.640 7.550 7.550 1,665 -0.20(-2.58%)
Dec 20, 2007 7.950 7.950 7.590 7.750 3,148 -0.05(-0.64%)
Dec 19, 2007 7.530 7.800 7.530 7.800 1,780 -0.08(-1.02%)
Dec 18, 2007 7.900 7.900 7.760 7.880 1,400 +0.09(+1.16%)
Dec 17, 2007 7.250 7.900 7.250 7.790 4,223 +0.17(+2.23%)
Dec 14, 2007 7.990 7.990 7.200 7.620 1,419 +0.12(+1.60%)
Dec 13, 2007 7.720 8.000 7.260 7.500 18,979 -0.34(-4.34%)
Dec 12, 2007 7.660 7.840 7.660 7.840 2,174 +0.18(+2.35%)
Dec 11, 2007 7.670 7.750 7.660 7.660 1,860 -0.33(-4.13%)
Dec 10, 2007 7.670 7.990 7.670 7.990 483 +0.00(+0.00%)
Dec 07, 2007 7.750 7.990 7.650 7.990 840 -0.01(-0.12%)
Dec 06, 2007 8.000 8.000 8.000 8.000 271 +0.00(+0.00%)
Dec 05, 2007 7.900 8.000 7.770 8.000 2,085 +0.00(+0.00%)
Dec 04, 2007 8.000 8.000 7.990 8.000 24,084 +0.00(+0.00%)
Dec 03, 2007 7.770 8.100 7.770 8.000 6,047 -0.29(-3.50%)
Nov 30, 2007 7.950 8.290 7.950 8.290 7,801 +0.32(+4.02%)
Nov 29, 2007 7.960 7.970 7.820 7.970 2,862 +0.00(+0.00%)
Nov 28, 2007 8.000 8.000 7.490 7.970 5,756 +0.91(+12.89%)
Nov 27, 2007 7.290 7.470 7.060 7.060 2,668 -0.44(-5.87%)
Nov 26, 2007 7.260 7.500 7.100 7.500 4,564 -0.48(-6.02%)
Nov 23, 2007 7.560 8.000 7.560 7.980 2,737 -0.17(-2.09%)
Nov 21, 2007 7.500 8.150 7.470 8.150 5,910 +0.15(+1.88%)
Nov 20, 2007 7.990 8.000 7.360 8.000 144,629 +0.04(+0.50%)
Nov 19, 2007 7.990 7.990 7.870 7.960 4,134 -0.03(-0.38%)
Nov 16, 2007 8.000 8.010 7.950 7.990 208,185 -0.35(-4.20%)
Nov 15, 2007 8.000 8.360 7.660 8.340 15,337 +0.70(+9.16%)
Nov 14, 2007 7.600 7.640 7.480 7.640 3,023 +0.03(+0.39%)
Nov 13, 2007 7.610 7.610 7.610 7.610 1,056 +0.00(+0.00%)
Nov 12, 2007 7.750 8.000 7.610 7.610 3,696 -0.14(-1.81%)
Nov 09, 2007 7.750 7.750 7.750 7.750 1,299 +0.00(+0.00%)
Nov 08, 2007 7.750 7.760 7.750 7.750 3,489 +0.00(+0.00%)
Nov 07, 2007 7.750 7.750 7.750 7.750 2,308 +0.00(+0.00%)
Nov 06, 2007 7.750 7.750 7.750 7.750 710 -0.03(-0.39%)
Nov 05, 2007 7.750 7.990 7.750 7.780 3,080 +0.03(+0.39%)
Nov 02, 2007 7.750 7.750 7.750 7.750 265 -0.25(-3.12%)
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.