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

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 9.800 9.980 9.530 9.930 446,205 +0.22(+2.27%)
May 29, 2008 10.14 10.14 9.710 9.710 316,437 -0.25(-2.51%)
May 28, 2008 10.26 10.29 9.920 9.960 791,151 -0.38(-3.68%)
May 27, 2008 10.25 10.36 10.03 10.34 700,149 +0.24(+2.38%)
May 26, 2008 10.13 10.14 10.00 10.10 145,782 -0.17(-1.66%)
May 23, 2008 10.25 10.50 10.10 10.27 974,182 +0.17(+1.68%)
May 22, 2008 10.10 10.36 10.00 10.10 2,041,439 +0.15(+1.51%)
May 21, 2008 9.650 10.10 9.540 9.950 2,979,211 +0.35(+3.65%)
May 20, 2008 8.860 9.760 8.860 9.600 2,355,579 +0.61(+6.79%)
May 19, 2008 9.290 9.290 8.950 8.990 1,844,323 +0.00(+0.00%)
May 16, 2008 9.290 9.290 8.950 8.990 1,844,323 -0.30(-3.23%)
May 15, 2008 9.250 9.380 9.130 9.290 590,837 +0.09(+0.98%)
May 14, 2008 9.360 9.400 9.140 9.200 250,368 -0.25(-2.65%)
May 13, 2008 9.300 9.460 9.250 9.450 385,913 +0.10(+1.07%)
May 12, 2008 9.550 9.580 9.300 9.350 153,550 -0.23(-2.40%)
May 09, 2008 9.950 9.950 9.400 9.580 494,920 -0.28(-2.84%)
May 08, 2008 9.320 10.00 9.300 9.860 2,079,944 +0.69(+7.52%)
May 07, 2008 9.100 9.370 9.090 9.170 1,840,370 +0.18(+2.00%)
May 06, 2008 8.520 9.010 8.350 8.990 568,427 +0.52(+6.14%)
May 05, 2008 8.430 8.540 8.300 8.470 283,223 +0.03(+0.36%)
May 02, 2008 8.500 8.680 8.440 8.440 295,712 -0.09(-1.06%)
May 01, 2008 8.520 8.610 8.530 8.530 439,640 -0.04(-0.47%)
Apr 30, 2008 8.400 8.740 8.200 8.570 1,356,685 +0.32(+3.88%)
Apr 29, 2008 8.650 8.690 8.090 8.250 1,428,410 -0.38(-4.40%)
Apr 28, 2008 8.840 8.840 8.620 8.630 496,768 -0.09(-1.03%)
Apr 25, 2008 8.610 8.780 8.530 8.720 498,363 +0.12(+1.40%)
Apr 24, 2008 8.620 8.620 8.300 8.600 1,413,644 +0.11(+1.30%)
Apr 23, 2008 8.250 8.600 8.200 8.490 955,206 +0.30(+3.66%)
Apr 22, 2008 8.300 8.350 8.100 8.190 633,048 -0.11(-1.33%)
Apr 21, 2008 8.080 8.430 8.030 8.300 1,166,189 +0.24(+2.98%)
Apr 18, 2008 8.580 8.580 7.920 8.060 1,924,182 -0.33(-3.93%)
Apr 17, 2008 8.540 8.790 8.340 8.390 1,211,722 -0.08(-0.94%)
Apr 16, 2008 8.500 8.660 8.300 8.470 1,123,199 +0.05(+0.59%)
Apr 15, 2008 8.350 8.470 8.190 8.420 1,152,915 +0.12(+1.45%)
Apr 14, 2008 8.890 8.890 8.260 8.300 1,754,098 -0.50(-5.68%)
Apr 11, 2008 9.000 9.000 8.790 8.800 876,994 -0.19(-2.11%)
Apr 10, 2008 9.050 9.100 8.850 8.990 783,647 +0.04(+0.45%)
Apr 09, 2008 8.890 9.050 8.820 8.950 1,253,597 +0.10(+1.13%)
Apr 08, 2008 9.250 9.250 8.850 8.850 1,449,441 -0.41(-4.43%)
Apr 07, 2008 9.790 9.790 9.110 9.260 752,173 -0.37(-3.84%)
Apr 04, 2008 9.500 9.800 9.500 9.630 748,402 +0.13(+1.37%)
Apr 03, 2008 9.700 9.800 9.460 9.500 776,856 -0.10(-1.04%)
Apr 02, 2008 9.420 9.750 9.380 9.600 366,980 +0.24(+2.56%)
Apr 01, 2008 9.690 9.690 9.300 9.360 550,696 -0.19(-1.99%)
Mar 31, 2008 9.600 9.640 9.300 9.550 547,598 -0.02(-0.21%)
Mar 28, 2008 9.780 9.780 9.530 9.570 495,528 -0.21(-2.15%)
Mar 27, 2008 10.00 10.00 9.770 9.780 451,895 -0.18(-1.81%)
Mar 26, 2008 10.22 10.22 9.850 9.960 806,117 -0.24(-2.35%)
Mar 25, 2008 10.30 10.30 10.08 10.20 625,023 -0.02(-0.20%)
Mar 24, 2008 9.810 10.43 9.810 10.22 484,565 +0.36(+3.65%)
Mar 21, 2008 10.25 10.25 9.520 9.860 1,512,086 +0.00(+0.00%)
Mar 20, 2008 10.25 10.25 9.520 9.860 1,512,086 -0.62(-5.92%)
Mar 19, 2008 10.99 10.99 10.36 10.48 469,217 -0.44(-4.03%)
Mar 18, 2008 11.20 11.36 10.49 10.92 346,024 -0.28(-2.50%)
Mar 17, 2008 11.02 11.40 10.90 11.20 506,454 -0.20(-1.75%)
Mar 14, 2008 11.50 11.80 11.01 11.40 1,290,735 -0.15(-1.30%)
Mar 13, 2008 11.21 11.75 10.95 11.55 707,262 +0.31(+2.76%)
Mar 12, 2008 10.96 11.40 10.96 11.24 368,642 +0.30(+2.74%)
Mar 11, 2008 10.96 11.05 10.80 10.94 412,860 +0.01(+0.09%)
Mar 10, 2008 11.29 11.29 10.86 10.93 596,003 -0.47(-4.12%)
Mar 07, 2008 11.35 11.50 11.03 11.40 361,548 -0.21(-1.81%)
Mar 06, 2008 11.94 11.94 11.41 11.61 504,165 -0.27(-2.27%)
Mar 05, 2008 11.65 11.90 11.54 11.88 961,400 +0.23(+1.97%)
Mar 04, 2008 11.85 11.85 11.29 11.65 1,145,823 +0.16(+1.39%)
Mar 03, 2008 11.70 12.18 11.40 11.49 1,355,752 -0.06(-0.52%)
Feb 29, 2008 11.40 11.70 11.23 11.55 1,083,085 +0.14(+1.23%)
Feb 28, 2008 10.42 11.70 10.26 11.41 3,440,832 +0.99(+9.50%)
Feb 27, 2008 10.89 10.89 10.40 10.42 591,066 -0.48(-4.40%)
Feb 26, 2008 10.98 11.00 10.80 10.90 1,090,774 -0.04(-0.37%)
Feb 25, 2008 10.74 11.00 10.69 10.94 727,660 +0.34(+3.21%)
Feb 22, 2008 10.43 11.00 10.26 10.60 858,963 +0.24(+2.32%)
Feb 21, 2008 10.30 10.55 10.20 10.36 849,859 +0.18(+1.77%)
Feb 20, 2008 10.15 10.26 10.04 10.18 809,210 -0.02(-0.20%)
Feb 19, 2008 10.55 10.55 10.13 10.20 905,264 +0.19(+1.90%)
Feb 18, 2008 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 15, 2008 9.490 10.05 9.400 10.01 2,460,040 +0.56(+5.93%)
Feb 14, 2008 9.150 9.600 9.120 9.450 2,974,026 +0.31(+3.39%)
Feb 13, 2008 9.200 9.230 9.010 9.140 1,744,297 -0.02(-0.22%)
Feb 12, 2008 9.230 9.360 9.150 9.160 948,355 -0.03(-0.33%)
Feb 11, 2008 9.230 9.300 9.120 9.190 503,417 -0.11(-1.18%)
Feb 08, 2008 9.200 9.400 9.200 9.300 693,466 -0.19(-2.00%)
Feb 07, 2008 9.220 9.490 9.120 9.490 223,545 +0.27(+2.93%)
Feb 06, 2008 9.720 9.720 9.220 9.220 305,351 -0.50(-5.14%)
Feb 05, 2008 9.920 9.920 9.630 9.720 507,688 -0.28(-2.80%)
Feb 04, 2008 9.550 10.04 9.500 10.00 529,729 +0.55(+5.82%)
Feb 01, 2008 9.110 9.500 9.110 9.450 905,649 +0.25(+2.72%)
Jan 31, 2008 9.050 9.350 9.050 9.200 591,877 +0.10(+1.10%)
Jan 30, 2008 9.400 9.400 9.000 9.100 747,533 -0.44(-4.61%)
Jan 29, 2008 9.600 9.920 9.410 9.540 586,460 -0.11(-1.14%)
Jan 28, 2008 9.690 9.940 9.550 9.650 223,673 -0.09(-0.92%)
Jan 25, 2008 10.15 10.27 9.550 9.740 323,684 -0.31(-3.08%)
Jan 24, 2008 9.780 10.13 9.780 10.05 332,511 +0.45(+4.69%)
Jan 23, 2008 9.810 9.810 9.390 9.600 700,399 -0.21(-2.14%)
Jan 22, 2008 9.070 10.25 9.070 9.810 1,008,914 +0.51(+5.48%)
Jan 21, 2008 9.510 9.580 9.220 9.300 1,193,408 -0.80(-7.92%)
Jan 18, 2008 10.11 10.15 9.700 10.10 1,211,463 +0.09(+0.90%)
Jan 17, 2008 10.24 10.35 9.900 10.01 826,541 -0.22(-2.15%)
Jan 16, 2008 10.57 10.60 10.22 10.23 1,638,513 -0.53(-4.93%)
Jan 15, 2008 10.86 10.99 10.68 10.76 226,723 -0.32(-2.89%)
Jan 14, 2008 11.01 11.11 10.77 11.08 176,548 +0.18(+1.65%)
Jan 11, 2008 11.02 11.05 10.90 10.90 187,094 +0.03(+0.28%)
Jan 10, 2008 10.95 10.99 10.82 10.87 376,106 -0.05(-0.46%)
Jan 09, 2008 11.25 11.26 10.92 10.92 457,419 -0.22(-1.97%)
Jan 08, 2008 11.00 11.39 10.94 11.14 315,559 +0.28(+2.58%)
Jan 07, 2008 10.99 11.18 10.77 10.86 315,878 -0.23(-2.07%)
Jan 04, 2008 11.00 11.09 10.76 11.09 230,986 -0.03(-0.27%)
Jan 03, 2008 10.77 11.20 10.74 11.12 318,464 +0.48(+4.51%)
Jan 02, 2008 10.60 10.75 10.48 10.64 406,531 +0.13(+1.24%)
Jan 01, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 31, 2007 10.61 10.61 10.45 10.51 322,334 -0.07(-0.66%)
Dec 28, 2007 10.50 10.61 10.47 10.58 437,555 +0.17(+1.63%)
Dec 27, 2007 10.63 10.81 10.41 10.41 417,731 -0.36(-3.34%)
Dec 26, 2007 10.69 10.90 10.77 10.77 105,777 +0.00(+0.00%)
Dec 24, 2007 10.69 10.90 10.77 10.77 105,777 +0.00(+0.00%)
Dec 21, 2007 10.55 10.87 10.45 10.77 627,654 +0.32(+3.06%)
Dec 20, 2007 10.51 10.60 10.28 10.45 545,947 -0.06(-0.57%)
Dec 19, 2007 10.10 10.55 10.10 10.51 757,380 +0.30(+2.94%)
Dec 18, 2007 10.21 10.31 10.00 10.21 804,871 +0.10(+0.99%)
Dec 17, 2007 10.50 10.52 10.00 10.11 1,730,513 -0.44(-4.17%)
Dec 14, 2007 11.00 11.00 10.40 10.55 916,292 -0.52(-4.70%)
Dec 13, 2007 11.00 11.28 10.95 11.07 676,261 -0.45(-3.91%)
Dec 12, 2007 11.84 11.84 11.26 11.52 251,732 -0.08(-0.69%)
Dec 11, 2007 11.93 11.93 11.39 11.60 460,616 -0.16(-1.36%)
Dec 10, 2007 11.75 11.89 11.60 11.76 505,585 +0.11(+0.94%)
Dec 07, 2007 11.65 11.74 11.27 11.65 1,074,899 +0.20(+1.75%)
Dec 06, 2007 11.00 11.54 10.99 11.45 580,693 +0.48(+4.38%)
Dec 05, 2007 10.88 11.14 10.80 10.97 647,880 +0.19(+1.76%)
Dec 04, 2007 10.80 10.88 10.55 10.78 1,349,898 -0.13(-1.19%)
Dec 03, 2007 11.15 11.22 10.89 10.91 556,067 -0.41(-3.62%)
Nov 30, 2007 11.81 11.81 10.97 11.32 458,906 -0.22(-1.91%)
Nov 29, 2007 11.67 11.67 11.34 11.54 334,835 -0.02(-0.17%)
Nov 28, 2007 11.07 11.57 10.85 11.56 763,996 +0.69(+6.35%)
Nov 27, 2007 10.90 11.08 10.68 10.87 465,799 -0.22(-1.98%)
Nov 26, 2007 11.36 11.68 11.08 11.09 598,462 -0.23(-2.03%)
Nov 23, 2007 11.10 11.44 10.99 11.32 504,146 +0.43(+3.95%)
Nov 21, 2007 10.36 11.02 10.36 10.89 858,903 -0.13(-1.18%)
Nov 20, 2007 10.42 11.18 10.32 11.02 958,559 +0.52(+4.95%)
Nov 19, 2007 11.20 11.29 10.42 10.50 696,250 -0.61(-5.49%)
Nov 16, 2007 11.40 11.40 11.00 11.11 1,006,630 -0.16(-1.42%)
Nov 15, 2007 11.07 11.58 11.00 11.27 471,212 +0.04(+0.36%)
Nov 14, 2007 11.72 11.79 11.17 11.23 535,075 -0.34(-2.94%)
Nov 13, 2007 11.59 11.63 11.07 11.57 805,299 +0.08(+0.70%)
Nov 12, 2007 12.06 12.45 11.22 11.49 685,447 -0.81(-6.59%)
Nov 09, 2007 12.45 12.60 12.01 12.30 879,832 -0.15(-1.20%)
Nov 08, 2007 12.61 12.75 12.18 12.45 748,878 -0.31(-2.43%)
Nov 07, 2007 13.09 13.09 12.63 12.76 1,363,779 -0.23(-1.77%)
Nov 06, 2007 13.45 13.57 12.85 12.99 789,450 -0.26(-1.96%)
Nov 05, 2007 13.44 13.46 13.21 13.25 517,564 -0.36(-2.65%)
Nov 02, 2007 13.66 13.80 13.41 13.61 1,895,168 +0.01(+0.07%)
Nov 01, 2007 13.95 14.00 13.51 13.60 1,477,933 -0.20(-1.45%)
Oct 31, 2007 13.36 13.95 13.36 13.80 4,718,685 +0.96(+7.48%)
Oct 30, 2007 13.20 13.20 12.81 12.84 352,202 -0.36(-2.73%)
Oct 29, 2007 13.15 13.38 13.09 13.20 893,540 +0.13(+0.99%)
Oct 26, 2007 13.05 13.12 12.95 13.07 1,066,970 +0.04(+0.31%)
Oct 25, 2007 13.13 13.17 12.83 13.03 1,436,629 +0.16(+1.24%)
Oct 24, 2007 12.83 13.18 12.79 12.87 1,678,196 +0.04(+0.31%)
Oct 23, 2007 12.60 12.83 12.48 12.83 1,885,985 +0.34(+2.72%)
Oct 19, 2007 12.59 12.59 12.07 12.49 1,896,775 -0.15(-1.19%)
Oct 18, 2007 12.89 12.90 12.64 12.64 995,464 -0.25(-1.94%)
Oct 17, 2007 13.19 13.19 12.68 12.89 1,907,579 -0.06(-0.46%)
Oct 16, 2007 12.59 13.27 12.25 12.95 2,937,428 +0.48(+3.85%)
Oct 15, 2007 11.85 12.59 11.84 12.47 3,005,175 +0.94(+8.15%)
Oct 12, 2007 11.19 11.65 11.16 11.53 558,649 +0.47(+4.25%)
Oct 11, 2007 11.58 11.58 11.04 11.06 1,044,788 -0.33(-2.90%)
Oct 10, 2007 11.46 11.46 11.05 11.39 785,109 +0.12(+1.06%)
Oct 09, 2007 11.15 11.33 10.93 11.27 1,015,384 +0.36(+3.30%)
Oct 08, 2007 10.88 10.95 10.78 10.91 292,297 +0.00(+0.00%)
Oct 05, 2007 10.88 10.95 10.78 10.91 292,297 +0.16(+1.49%)
Oct 04, 2007 10.65 10.84 10.50 10.75 753,652 +0.24(+2.28%)
Oct 03, 2007 11.00 11.04 10.50 10.51 822,388 -0.39(-3.58%)
Oct 02, 2007 11.00 11.12 10.86 10.90 1,082,094 -0.19(-1.71%)
Oct 01, 2007 11.53 11.62 11.00 11.09 1,473,563 -0.34(-2.97%)
Sep 28, 2007 11.61 11.80 11.37 11.43 1,917,291 -0.39(-3.30%)
Sep 27, 2007 11.85 12.17 11.65 11.82 1,835,089 +0.17(+1.46%)
Sep 26, 2007 11.04 11.65 10.95 11.65 2,381,133 +0.79(+7.27%)
Sep 25, 2007 10.56 10.89 10.33 10.86 382,394 +0.34(+3.23%)
Sep 24, 2007 11.06 11.06 10.51 10.52 569,515 -0.47(-4.28%)
Sep 21, 2007 10.80 10.99 10.78 10.99 422,717 +0.21(+1.95%)
Sep 20, 2007 10.99 10.99 10.76 10.78 140,500 -0.15(-1.37%)
Sep 19, 2007 11.25 11.25 10.84 10.93 485,081 -0.17(-1.53%)
Sep 18, 2007 11.10 11.15 10.91 11.10 483,362 +0.17(+1.56%)
Sep 17, 2007 11.15 11.40 10.77 10.93 438,514 -0.04(-0.36%)
Sep 14, 2007 10.49 11.22 10.47 10.97 772,966 +0.48(+4.58%)
Sep 13, 2007 10.29 10.74 10.21 10.49 618,078 +0.30(+2.94%)
Sep 12, 2007 10.00 10.19 9.910 10.19 387,420 +0.19(+1.90%)
Sep 11, 2007 9.750 10.10 9.750 10.00 372,927 +0.30(+3.09%)
Sep 10, 2007 10.01 10.09 9.660 9.700 186,680 -0.26(-2.61%)
Sep 07, 2007 10.24 10.24 9.930 9.960 260,390 -0.24(-2.35%)
Sep 06, 2007 9.990 10.23 9.820 10.20 293,312 +0.29(+2.93%)
Sep 05, 2007 10.28 10.28 9.860 9.910 217,510 -0.38(-3.69%)
Sep 04, 2007 10.05 10.31 10.05 10.29 434,979 +0.19(+1.88%)
Aug 31, 2007 10.16 10.21 10.00 10.10 218,505 +0.17(+1.71%)
Aug 30, 2007 10.20 10.41 9.700 9.930 358,398 -0.36(-3.50%)
Aug 29, 2007 10.12 10.36 10.09 10.29 383,465 +0.18(+1.78%)
Aug 28, 2007 10.75 10.75 10.06 10.11 354,479 -0.62(-5.78%)
Aug 27, 2007 10.65 10.74 10.38 10.73 332,595 +0.19(+1.80%)
Aug 24, 2007 10.31 10.74 10.10 10.54 960,430 +0.39(+3.84%)
Aug 23, 2007 10.49 10.80 10.08 10.15 445,439 +0.00(+0.00%)
Aug 22, 2007 9.700 10.20 9.700 10.15 1,035,962 +0.70(+7.41%)
Aug 21, 2007 9.730 9.870 9.430 9.450 779,515 -0.53(-5.31%)
Aug 20, 2007 9.780 10.10 9.700 9.980 485,037 +0.28(+2.89%)
Aug 17, 2007 9.830 10.10 9.260 9.700 807,493 +0.35(+3.74%)
Aug 16, 2007 9.600 10.00 8.610 9.350 1,644,198 -0.81(-7.97%)
Aug 15, 2007 10.85 10.85 10.05 10.16 1,069,506 -0.74(-6.79%)
Aug 14, 2007 11.06 11.20 10.85 10.90 831,724 -0.20(-1.80%)
Aug 13, 2007 10.90 11.20 10.90 11.10 781,970 +0.40(+3.74%)
Aug 10, 2007 10.72 10.74 10.27 10.70 2,455,489 -0.21(-1.92%)
Aug 09, 2007 11.50 11.50 10.85 10.91 1,978,810 -0.69(-5.95%)
Aug 08, 2007 11.41 11.95 11.41 11.60 551,169 +0.15(+1.31%)
Aug 07, 2007 11.83 11.83 11.43 11.45 1,709,399 -0.45(-3.78%)
Aug 06, 2007 11.87 12.02 11.87 11.90 87,671 +0.00(+0.00%)
Aug 03, 2007 11.87 12.02 11.87 11.90 87,671 -0.03(-0.25%)
Aug 02, 2007 11.99 12.14 11.88 11.93 586,829 +0.02(+0.17%)
Aug 01, 2007 11.99 12.14 11.85 11.91 1,034,585 -0.24(-1.98%)
Jul 31, 2007 12.15 12.49 12.06 12.15 1,209,687 +0.12(+1.00%)
Jul 30, 2007 11.91 12.11 11.82 12.03 837,016 +0.08(+0.67%)
Jul 27, 2007 11.81 12.27 11.80 11.95 1,327,349 +0.12(+1.01%)
Jul 26, 2007 12.10 12.11 11.55 11.83 1,814,456 -0.54(-4.37%)
Jul 25, 2007 12.88 12.88 12.23 12.37 63,443 -0.50(-3.89%)
Jul 24, 2007 13.38 13.38 12.87 12.87 39,706 -0.75(-5.51%)
Jul 23, 2007 13.85 13.98 13.52 13.62 533,822 -0.23(-1.66%)
Jul 20, 2007 13.95 13.96 13.75 13.85 279,694 -0.02(-0.14%)
Jul 19, 2007 13.70 13.95 13.67 13.87 592,142 +0.10(+0.73%)
Jul 18, 2007 13.40 13.80 13.40 13.77 765,211 +0.07(+0.51%)
Jul 17, 2007 13.70 13.80 13.40 13.70 1,787,942 -0.28(-2.00%)
Jul 16, 2007 14.30 14.45 13.75 13.98 894,102 -0.53(-3.65%)
Jul 13, 2007 14.83 14.84 14.41 14.51 301,014 -0.18(-1.23%)
Jul 12, 2007 14.50 15.16 14.50 14.69 1,023,117 +0.40(+2.80%)
Jul 11, 2007 13.65 14.35 13.53 14.29 928,751 +0.58(+4.23%)
Jul 10, 2007 13.92 14.17 13.67 13.71 803,530 -0.34(-2.42%)
Jul 09, 2007 14.28 14.39 13.90 14.05 1,343,694 -0.30(-2.09%)
Jul 06, 2007 14.20 14.45 14.14 14.35 312,448 +0.09(+0.63%)
Jul 05, 2007 13.94 14.27 13.94 14.26 341,454 +0.22(+1.57%)
Jul 03, 2007 14.52 14.63 13.81 14.04 622,203 -0.46(-3.17%)
Jul 02, 2007 14.50 14.62 14.42 14.50 377,512 +0.00(+0.00%)
Jun 29, 2007 14.50 14.62 14.42 14.50 377,512 +0.05(+0.35%)
Jun 28, 2007 14.69 14.74 14.40 14.45 276,826 -0.28(-1.90%)
Jun 27, 2007 14.02 14.85 14.02 14.73 1,097,881 +0.42(+2.94%)
Jun 26, 2007 14.86 14.87 14.04 14.31 1,493,478 -0.64(-4.28%)
Jun 25, 2007 15.00 15.09 14.87 14.95 694,948 -0.30(-1.97%)
Jun 22, 2007 15.71 15.73 14.90 15.25 1,459,898 -0.57(-3.60%)
Jun 21, 2007 15.76 15.90 15.72 15.82 253,795 +0.02(+0.13%)
Jun 20, 2007 16.14 16.19 15.78 15.80 317,137 -0.34(-2.11%)
Jun 19, 2007 16.20 16.20 16.02 16.14 291,379 -0.06(-0.37%)
Jun 18, 2007 16.28 16.38 16.15 16.20 259,041 -0.10(-0.61%)
Jun 15, 2007 16.00 16.37 16.00 16.30 599,176 +0.29(+1.81%)
Jun 14, 2007 15.77 16.13 15.61 16.01 1,110,180 +0.21(+1.33%)
Jun 13, 2007 16.00 16.08 15.72 15.80 396,937 -0.18(-1.13%)
Jun 12, 2007 15.90 16.16 15.75 15.98 536,455 +0.06(+0.38%)
Jun 11, 2007 16.45 16.45 15.90 15.92 509,232 -0.31(-1.91%)
Jun 08, 2007 16.05 16.47 15.75 16.23 813,672 +0.03(+0.19%)
Jun 07, 2007 16.75 16.75 16.16 16.20 399,970 -0.49(-2.94%)
Jun 06, 2007 16.75 16.81 16.32 16.69 792,932 +0.02(+0.12%)
Jun 05, 2007 16.59 16.87 16.53 16.67 767,977 +0.24(+1.46%)
Jun 04, 2007 16.31 16.47 16.19 16.43 804,393 +0.24(+1.48%)
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.