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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2008 6.000 6.330 5.250 6.160 494,706 +0.14(+2.33%)
Sep 29, 2008 6.490 6.600 5.930 6.020 638,212 -0.61(-9.20%)
Sep 26, 2008 6.500 6.640 6.170 6.630 220,102 +0.02(+0.30%)
Sep 25, 2008 6.410 6.660 6.200 6.610 745,054 +0.18(+2.80%)
Sep 24, 2008 6.390 6.510 6.207 6.430 497,975 +0.11(+1.74%)
Sep 23, 2008 6.410 6.480 6.270 6.320 202,071 -0.13(-2.02%)
Sep 22, 2008 6.460 6.550 6.350 6.450 205,569 -0.06(-0.92%)
Sep 19, 2008 6.500 6.920 6.330 6.510 580,813 +0.28(+4.49%)
Sep 18, 2008 5.800 6.540 5.700 6.230 773,365 +0.46(+7.97%)
Sep 17, 2008 5.740 5.990 5.660 5.770 286,094 -0.08(-1.37%)
Sep 16, 2008 5.830 5.980 5.720 5.850 595,428 -0.07(-1.18%)
Sep 15, 2008 5.910 5.950 5.800 5.920 370,976 -0.07(-1.17%)
Sep 12, 2008 5.860 6.080 5.530 5.990 383,955 +0.17(+2.92%)
Sep 11, 2008 5.680 5.860 5.500 5.820 338,420 +0.14(+2.46%)
Sep 10, 2008 6.100 6.110 5.590 5.680 454,064 -0.43(-7.04%)
Sep 09, 2008 6.440 6.440 6.100 6.110 418,850 -0.30(-4.68%)
Sep 08, 2008 6.670 6.770 6.300 6.410 527,516 -0.22(-3.32%)
Sep 05, 2008 6.870 6.950 6.550 6.630 237,827 -0.24(-3.49%)
Sep 04, 2008 7.150 7.150 6.860 6.870 557,048 -0.18(-2.55%)
Sep 03, 2008 7.100 7.100 6.860 7.050 792,951 +0.01(+0.14%)
Sep 02, 2008 6.720 7.090 6.610 7.040 537,781 +0.38(+5.71%)
Aug 29, 2008 6.820 6.890 6.550 6.660 146,955 -0.22(-3.20%)
Aug 28, 2008 6.560 6.890 6.450 6.880 388,980 +0.40(+6.17%)
Aug 27, 2008 6.420 6.590 6.420 6.480 111,348 +0.03(+0.47%)
Aug 26, 2008 6.500 6.690 6.340 6.450 291,892 -0.07(-1.07%)
Aug 25, 2008 6.520 6.770 6.440 6.520 234,319 +0.01(+0.15%)
Aug 22, 2008 6.550 6.610 6.390 6.510 554,333 -0.03(-0.46%)
Aug 21, 2008 6.300 6.620 6.250 6.540 436,086 +0.16(+2.51%)
Aug 20, 2008 6.310 6.450 6.240 6.380 335,659 +0.04(+0.63%)
Aug 19, 2008 6.080 6.350 6.020 6.340 364,734 +0.23(+3.76%)
Aug 18, 2008 6.370 6.421 6.100 6.110 284,684 -0.22(-3.48%)
Aug 15, 2008 6.370 6.500 6.180 6.330 338,499 -0.06(-0.94%)
Aug 14, 2008 6.130 6.490 6.070 6.390 335,019 +0.27(+4.41%)
Aug 13, 2008 5.670 6.270 5.570 6.120 589,582 +0.43(+7.56%)
Aug 12, 2008 5.880 5.890 5.600 5.690 396,036 -0.24(-4.05%)
Aug 11, 2008 5.280 6.090 5.220 5.930 844,072 +0.81(+15.82%)
Aug 08, 2008 5.010 5.140 5.000 5.120 239,809 +0.12(+2.40%)
Aug 07, 2008 5.140 5.180 5.000 5.000 274,842 -0.12(-2.34%)
Aug 06, 2008 5.010 5.260 5.010 5.120 391,192 +0.02(+0.39%)
Aug 05, 2008 5.050 5.170 5.030 5.100 378,639 +0.05(+0.99%)
Aug 04, 2008 5.160 5.280 5.050 5.050 115,263 -0.15(-2.88%)
Aug 01, 2008 5.280 5.340 5.160 5.200 142,129 -0.11(-2.07%)
Jul 31, 2008 5.370 5.450 5.240 5.310 379,424 -0.03(-0.56%)
Jul 30, 2008 5.340 5.350 5.200 5.340 521,693 +0.27(+5.33%)
Jul 29, 2008 5.070 5.320 4.970 5.070 551,621 +0.10(+2.01%)
Jul 28, 2008 4.950 5.070 4.870 4.970 301,832 -0.02(-0.40%)
Jul 25, 2008 5.220 5.290 4.960 4.990 440,240 -0.23(-4.41%)
Jul 24, 2008 5.400 5.410 5.160 5.220 414,453 -0.23(-4.22%)
Jul 23, 2008 5.440 5.490 5.330 5.450 1,082,024 +0.08(+1.49%)
Jul 22, 2008 5.330 5.490 5.280 5.370 361,819 -0.03(-0.56%)
Jul 21, 2008 5.400 5.480 5.380 5.400 205,474 +0.05(+0.93%)
Jul 18, 2008 5.330 5.600 5.330 5.350 613,948 +0.05(+0.94%)
Jul 17, 2008 5.320 5.500 5.250 5.300 339,076 -0.03(-0.56%)
Jul 16, 2008 5.350 5.440 5.260 5.330 317,594 +0.03(+0.57%)
Jul 15, 2008 5.350 5.360 5.160 5.300 305,381 +0.00(+0.00%)
Jul 14, 2008 5.250 5.440 5.250 5.300 182,358 +0.05(+0.95%)
Jul 11, 2008 5.410 5.470 5.250 5.250 273,443 -0.15(-2.78%)
Jul 10, 2008 5.500 5.600 5.370 5.400 155,274 -0.14(-2.53%)
Jul 09, 2008 5.150 5.930 5.150 5.540 701,557 +0.39(+7.57%)
Jul 08, 2008 5.290 5.290 5.100 5.150 383,825 -0.10(-1.90%)
Jul 07, 2008 5.300 5.300 5.145 5.250 300,214 -0.03(-0.47%)
Jul 04, 2008 5.190 5.400 5.110 5.275 215,883 +0.00(+0.00%)
Jul 03, 2008 5.190 5.400 5.110 5.275 215,883 +0.03(+0.48%)
Jul 02, 2008 5.300 5.300 5.110 5.250 189,896 +0.00(+0.00%)
Jul 01, 2008 5.160 5.480 5.000 5.250 491,118 +0.06(+1.16%)
Jun 30, 2008 5.150 5.440 5.040 5.190 852,360 +0.02(+0.39%)
Jun 27, 2008 5.950 6.000 4.730 5.170 2,242,737 -1.31(-20.22%)
Jun 26, 2008 6.780 6.930 6.465 6.480 204,105 -0.51(-7.30%)
Jun 25, 2008 6.980 7.060 6.710 6.990 586,745 -0.01(-0.14%)
Jun 24, 2008 6.930 7.030 6.900 7.000 452,885 -0.08(-1.13%)
Jun 23, 2008 6.980 7.200 6.860 7.080 351,002 +0.09(+1.29%)
Jun 20, 2008 7.060 7.070 6.902 6.990 376,493 -0.07(-0.99%)
Jun 19, 2008 6.960 7.070 6.860 7.060 225,640 +0.12(+1.73%)
Jun 18, 2008 7.080 7.080 6.850 6.940 259,305 -0.13(-1.84%)
Jun 17, 2008 7.150 7.210 7.010 7.070 220,784 -0.10(-1.39%)
Jun 16, 2008 7.150 7.200 7.000 7.170 197,967 -0.03(-0.42%)
Jun 13, 2008 7.010 7.200 6.910 7.200 203,619 +0.19(+2.71%)
Jun 12, 2008 7.040 7.090 7.000 7.010 185,016 -0.10(-1.41%)
Jun 11, 2008 6.980 7.170 6.955 7.110 451,680 +0.10(+1.43%)
Jun 10, 2008 6.910 7.100 6.850 7.010 318,453 -0.08(-1.13%)
Jun 09, 2008 7.490 7.540 6.990 7.090 353,988 -0.38(-5.09%)
Jun 06, 2008 7.600 7.710 7.370 7.470 425,428 -0.07(-0.93%)
Jun 05, 2008 7.720 7.720 7.330 7.540 455,665 -0.11(-1.44%)
Jun 04, 2008 6.570 7.720 6.570 7.650 2,221,820 +1.03(+15.56%)
Jun 03, 2008 6.530 6.650 6.410 6.620 392,938 +0.08(+1.22%)
Jun 02, 2008 6.640 6.640 6.370 6.540 332,070 -0.08(-1.21%)
May 30, 2008 6.510 6.730 6.500 6.620 636,464 +0.08(+1.22%)
May 29, 2008 6.290 6.580 6.240 6.540 645,305 +0.17(+2.67%)
May 28, 2008 6.320 6.400 6.200 6.370 168,858 +0.10(+1.59%)
May 27, 2008 6.120 6.390 6.030 6.270 236,582 +0.19(+3.12%)
May 26, 2008 6.180 6.190 6.030 6.080 164,675 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.030 6.080 164,675 -0.15(-2.41%)
May 22, 2008 6.180 6.280 6.150 6.230 116,364 +0.03(+0.48%)
May 21, 2008 6.510 6.510 6.170 6.200 359,681 -0.27(-4.17%)
May 20, 2008 6.410 6.850 6.260 6.470 800,482 +0.10(+1.57%)
May 19, 2008 6.040 6.400 6.010 6.370 351,263 +0.33(+5.46%)
May 16, 2008 6.030 6.120 5.930 6.040 227,551 +0.06(+1.00%)
May 15, 2008 6.110 6.280 5.920 5.980 441,159 -0.03(-0.50%)
May 14, 2008 5.790 6.090 5.770 6.010 466,087 +0.19(+3.26%)
May 13, 2008 5.720 5.890 5.620 5.820 412,001 +0.13(+2.28%)
May 12, 2008 5.750 5.870 5.632 5.690 133,446 -0.02(-0.35%)
May 09, 2008 5.630 5.750 5.510 5.710 311,351 +0.01(+0.18%)
May 08, 2008 5.730 5.740 5.510 5.700 279,616 +0.01(+0.18%)
May 07, 2008 5.630 5.760 5.540 5.690 243,593 +0.04(+0.71%)
May 06, 2008 5.680 5.700 5.460 5.650 235,904 -0.03(-0.53%)
May 05, 2008 5.560 5.880 5.550 5.680 378,103 +0.20(+3.65%)
May 02, 2008 5.730 5.740 5.430 5.480 221,468 -0.18(-3.18%)
May 01, 2008 5.490 5.760 5.460 5.660 293,910 +0.13(+2.35%)
Apr 30, 2008 5.570 5.670 5.431 5.530 250,660 +0.08(+1.47%)
Apr 29, 2008 5.390 5.460 5.320 5.450 359,353 +0.02(+0.37%)
Apr 28, 2008 5.380 5.450 5.350 5.430 207,958 +0.08(+1.50%)
Apr 25, 2008 5.150 5.380 5.150 5.350 254,431 +0.24(+4.70%)
Apr 24, 2008 5.020 5.190 4.960 5.110 455,015 +0.10(+2.00%)
Apr 23, 2008 5.200 5.270 5.000 5.010 640,891 -0.18(-3.47%)
Apr 22, 2008 5.400 5.440 5.160 5.190 199,164 -0.22(-4.07%)
Apr 21, 2008 5.150 5.460 5.130 5.410 594,135 +0.28(+5.46%)
Apr 18, 2008 5.230 5.310 5.010 5.130 803,156 +0.06(+1.18%)
Apr 17, 2008 5.010 5.280 5.010 5.070 324,524 +0.01(+0.20%)
Apr 16, 2008 5.020 5.120 5.000 5.060 387,691 +0.07(+1.40%)
Apr 15, 2008 5.000 5.030 4.980 4.990 212,418 -0.01(-0.20%)
Apr 14, 2008 5.030 5.100 4.930 5.000 280,029 -0.06(-1.19%)
Apr 11, 2008 5.000 5.200 4.900 5.060 585,008 -0.01(-0.20%)
Apr 10, 2008 5.000 5.120 4.910 5.070 740,790 +0.05(+1.00%)
Apr 09, 2008 4.980 5.130 4.950 5.020 447,319 +0.08(+1.62%)
Apr 08, 2008 4.850 5.050 4.810 4.940 383,602 +0.09(+1.86%)
Apr 07, 2008 5.000 5.020 4.830 4.850 326,669 -0.16(-3.19%)
Apr 04, 2008 4.980 5.020 4.790 5.010 557,683 +0.02(+0.40%)
Apr 03, 2008 5.100 5.170 4.850 4.990 442,269 -0.05(-0.99%)
Apr 02, 2008 5.240 5.320 4.800 5.040 537,757 -0.17(-3.26%)
Apr 01, 2008 5.140 5.390 4.990 5.210 937,025 +0.11(+2.16%)
Mar 31, 2008 5.080 5.170 5.000 5.100 341,661 +0.00(+0.00%)
Mar 28, 2008 5.420 5.420 5.060 5.100 609,094 -0.31(-5.73%)
Mar 27, 2008 5.700 5.740 5.350 5.410 456,662 -0.29(-5.09%)
Mar 26, 2008 5.300 5.930 5.260 5.700 579,487 +0.45(+8.57%)
Mar 25, 2008 4.890 5.360 4.890 5.250 286,965 +0.39(+8.02%)
Mar 24, 2008 4.840 5.050 4.740 4.860 431,781 +0.06(+1.25%)
Mar 21, 2008 4.890 4.900 4.650 4.800 323,687 +0.00(+0.00%)
Mar 20, 2008 4.890 4.900 4.650 4.800 323,687 -0.09(-1.84%)
Mar 19, 2008 4.840 5.090 4.780 4.890 402,625 +0.02(+0.41%)
Mar 18, 2008 4.730 4.900 4.560 4.870 268,991 +0.20(+4.28%)
Mar 17, 2008 4.800 4.860 4.640 4.670 277,065 -0.26(-5.27%)
Mar 14, 2008 5.050 5.050 4.750 4.930 673,347 -0.06(-1.20%)
Mar 13, 2008 4.980 5.120 4.900 4.990 373,925 -0.11(-2.16%)
Mar 12, 2008 5.250 5.310 4.980 5.100 394,350 -0.09(-1.73%)
Mar 11, 2008 5.050 5.240 4.950 5.190 594,611 +0.21(+4.22%)
Mar 10, 2008 5.000 5.130 4.830 4.980 402,018 -0.04(-0.80%)
Mar 07, 2008 5.160 5.160 4.820 5.020 1,134,941 -0.22(-4.20%)
Mar 06, 2008 5.500 5.560 5.150 5.240 622,561 -0.30(-5.42%)
Mar 05, 2008 5.580 5.720 5.500 5.540 477,406 -0.05(-0.89%)
Mar 04, 2008 5.940 6.010 5.500 5.590 633,849 -0.43(-7.14%)
Mar 03, 2008 6.040 6.050 5.880 6.020 304,245 -0.05(-0.82%)
Feb 29, 2008 6.060 6.150 6.010 6.070 247,573 -0.08(-1.30%)
Feb 28, 2008 6.140 6.310 6.130 6.150 293,029 -0.10(-1.60%)
Feb 27, 2008 6.210 6.360 6.100 6.250 299,135 -0.02(-0.32%)
Feb 26, 2008 6.200 6.310 6.040 6.270 505,506 -0.01(-0.16%)
Feb 25, 2008 6.130 6.300 6.120 6.280 330,265 +0.11(+1.78%)
Feb 22, 2008 6.290 6.410 6.000 6.170 481,313 -0.03(-0.48%)
Feb 21, 2008 6.400 6.400 6.000 6.200 466,491 -0.09(-1.43%)
Feb 20, 2008 6.430 6.430 6.200 6.290 290,240 -0.13(-2.02%)
Feb 19, 2008 6.200 6.620 6.170 6.420 520,107 +0.25(+4.05%)
Feb 18, 2008 6.240 6.240 6.110 6.170 347,618 +0.00(+0.00%)
Feb 15, 2008 6.240 6.240 6.110 6.170 347,618 -0.09(-1.44%)
Feb 14, 2008 6.530 6.530 6.190 6.260 418,470 -0.23(-3.54%)
Feb 13, 2008 6.400 6.490 6.330 6.490 253,943 +0.17(+2.69%)
Feb 12, 2008 6.280 6.490 6.260 6.320 366,335 +0.05(+0.80%)
Feb 11, 2008 6.170 6.320 6.150 6.270 550,006 +0.10(+1.62%)
Feb 08, 2008 6.260 6.340 6.100 6.170 311,226 -0.09(-1.44%)
Feb 07, 2008 6.150 6.270 5.890 6.260 742,939 +0.05(+0.81%)
Feb 06, 2008 6.350 6.430 6.060 6.210 794,840 -0.16(-2.51%)
Feb 05, 2008 6.300 6.540 6.120 6.370 1,481,105 +0.03(+0.47%)
Feb 04, 2008 5.830 6.490 5.700 6.340 2,857,531 +0.74(+13.21%)
Feb 01, 2008 5.450 5.670 5.330 5.600 1,880,126 +0.15(+2.75%)
Jan 31, 2008 5.410 5.520 5.360 5.450 1,059,342 -0.01(-0.18%)
Jan 30, 2008 5.400 5.520 5.320 5.460 995,229 +0.00(+0.00%)
Jan 29, 2008 5.760 5.820 5.240 5.460 2,470,205 -0.30(-5.21%)
Jan 28, 2008 5.910 5.990 5.610 5.760 4,241,896 -0.29(-4.79%)
Jan 25, 2008 6.970 7.000 5.500 6.050 11,488,309 -3.51(-36.72%)
Jan 24, 2008 8.960 9.620 8.950 9.560 1,190,800 +0.61(+6.82%)
Jan 23, 2008 8.780 9.080 8.470 8.950 1,393,903 -0.10(-1.10%)
Jan 22, 2008 9.220 9.490 8.670 9.050 1,673,638 -0.81(-8.22%)
Jan 21, 2008 10.67 10.86 9.785 9.860 1,162,809 +0.00(+0.00%)
Jan 18, 2008 10.67 10.86 9.785 9.860 1,162,809 -0.79(-7.42%)
Jan 17, 2008 10.68 10.80 10.60 10.65 799,061 +0.00(+0.00%)
Jan 16, 2008 11.12 11.15 10.48 10.65 1,024,964 -0.59(-5.25%)
Jan 15, 2008 11.69 11.76 11.20 11.24 514,609 -0.60(-5.07%)
Jan 14, 2008 11.93 12.09 11.78 11.84 264,608 -0.09(-0.75%)
Jan 11, 2008 11.90 12.10 11.69 11.93 407,363 +0.01(+0.08%)
Jan 10, 2008 11.81 12.00 11.49 11.92 737,303 +0.08(+0.68%)
Jan 09, 2008 12.24 12.34 11.78 11.84 811,905 -0.45(-3.66%)
Jan 08, 2008 12.68 12.93 12.28 12.29 431,941 -0.37(-2.92%)
Jan 07, 2008 12.60 12.93 12.42 12.66 396,338 +0.05(+0.40%)
Jan 04, 2008 12.51 12.69 12.25 12.61 523,746 -0.07(-0.55%)
Jan 03, 2008 12.90 13.05 12.61 12.68 180,167 -0.11(-0.86%)
Jan 02, 2008 13.25 13.25 12.69 12.79 759,344 -0.56(-4.19%)
Jan 01, 2008 13.05 13.35 12.75 13.35 852,005 +0.00(+0.00%)
Dec 31, 2007 13.05 13.35 12.75 13.35 852,005 +0.09(+0.68%)
Dec 28, 2007 13.03 13.26 12.88 13.26 489,426 +0.35(+2.71%)
Dec 27, 2007 12.94 13.44 12.75 12.91 572,331 -0.03(-0.23%)
Dec 26, 2007 12.93 13.12 12.77 12.94 380,418 -0.12(-0.92%)
Dec 24, 2007 12.60 13.20 12.60 13.06 284,411 +0.47(+3.73%)
Dec 21, 2007 12.31 12.81 12.27 12.59 722,823 +0.41(+3.37%)
Dec 20, 2007 12.11 12.25 12.03 12.18 1,350,291 +0.24(+2.01%)
Dec 19, 2007 11.69 12.35 11.69 11.94 807,194 +0.16(+1.36%)
Dec 18, 2007 12.10 12.13 11.11 11.78 1,440,571 -0.31(-2.56%)
Dec 17, 2007 12.95 12.95 11.95 12.09 667,699 -0.97(-7.43%)
Dec 14, 2007 13.00 13.49 12.73 13.06 735,288 +0.16(+1.24%)
Dec 13, 2007 13.15 13.24 12.86 12.90 325,517 -0.23(-1.75%)
Dec 12, 2007 13.03 13.36 12.94 13.13 362,618 +0.17(+1.31%)
Dec 11, 2007 13.60 13.67 12.73 12.96 467,239 -0.64(-4.71%)
Dec 10, 2007 13.40 13.70 13.34 13.60 442,703 +0.11(+0.82%)
Dec 07, 2007 13.75 13.91 13.37 13.49 308,273 -0.26(-1.89%)
Dec 06, 2007 13.58 13.82 13.11 13.75 225,208 +0.17(+1.25%)
Dec 05, 2007 13.47 13.72 13.33 13.58 269,720 +0.33(+2.49%)
Dec 04, 2007 13.50 13.51 12.86 13.25 1,143,047 -1.01(-7.08%)
Dec 03, 2007 14.35 14.43 13.99 14.26 144,053 -0.05(-0.35%)
Nov 30, 2007 14.44 14.53 14.15 14.31 331,867 +0.08(+0.56%)
Nov 29, 2007 13.93 14.28 13.82 14.23 273,374 +0.34(+2.45%)
Nov 28, 2007 13.55 14.05 13.50 13.89 449,292 +0.47(+3.50%)
Nov 27, 2007 13.06 13.43 13.02 13.42 307,597 +0.39(+2.99%)
Nov 26, 2007 13.39 13.48 13.03 13.03 166,215 -0.32(-2.40%)
Nov 23, 2007 13.25 13.40 13.11 13.35 66,884 +0.16(+1.21%)
Nov 21, 2007 13.31 13.40 12.93 13.19 388,274 -0.25(-1.86%)
Nov 20, 2007 13.77 13.77 13.23 13.44 206,617 -0.01(-0.07%)
Nov 19, 2007 13.72 13.89 13.37 13.45 416,754 -0.29(-2.11%)
Nov 16, 2007 14.03 14.08 13.42 13.74 449,943 -0.28(-2.00%)
Nov 15, 2007 13.93 14.39 13.86 14.02 503,928 +0.09(+0.65%)
Nov 14, 2007 13.69 14.12 13.69 13.93 351,950 +0.28(+2.05%)
Nov 13, 2007 13.21 13.67 13.21 13.65 470,213 +0.53(+4.04%)
Nov 12, 2007 14.00 14.14 13.02 13.12 806,996 -0.92(-6.55%)
Nov 09, 2007 14.01 14.14 13.75 14.04 376,518 -0.01(-0.07%)
Nov 08, 2007 13.55 14.09 13.32 14.05 423,121 +0.40(+2.93%)
Nov 07, 2007 13.17 14.05 13.17 13.65 863,434 +0.02(+0.15%)
Nov 06, 2007 13.80 13.96 13.60 13.63 445,973 -0.12(-0.87%)
Nov 05, 2007 14.07 14.07 13.52 13.75 688,123 -0.45(-3.17%)
Nov 02, 2007 14.64 14.80 14.08 14.20 445,322 -0.42(-2.87%)
Nov 01, 2007 14.88 14.92 14.54 14.62 266,983 -0.36(-2.40%)
Oct 31, 2007 14.70 15.05 14.53 14.98 332,313 +0.29(+1.97%)
Oct 30, 2007 14.65 14.97 14.61 14.69 237,344 +0.03(+0.20%)
Oct 29, 2007 14.36 15.00 14.36 14.66 681,399 +0.38(+2.66%)
Oct 26, 2007 14.79 14.79 14.05 14.28 715,280 -0.31(-2.12%)
Oct 25, 2007 14.88 14.94 14.45 14.59 423,923 -0.20(-1.35%)
Oct 24, 2007 13.85 14.90 13.82 14.79 813,714 +0.83(+5.95%)
Oct 23, 2007 13.67 13.96 13.55 13.96 248,791 +0.43(+3.18%)
Oct 22, 2007 13.25 13.53 13.10 13.53 266,800 +0.12(+0.89%)
Oct 19, 2007 13.42 13.64 13.32 13.41 484,699 -0.07(-0.52%)
Oct 18, 2007 13.60 13.83 13.35 13.48 359,136 -0.13(-0.96%)
Oct 17, 2007 14.01 14.09 13.58 13.61 411,353 -0.36(-2.58%)
Oct 16, 2007 14.37 14.43 13.81 13.97 417,912 -0.46(-3.19%)
Oct 15, 2007 14.50 14.63 14.31 14.43 420,059 +0.05(+0.35%)
Oct 12, 2007 14.53 14.74 14.30 14.38 416,418 -0.15(-1.03%)
Oct 11, 2007 14.58 14.88 14.16 14.53 510,931 -0.03(-0.21%)
Oct 10, 2007 15.21 15.26 14.55 14.56 515,749 -0.63(-4.15%)
Oct 09, 2007 14.92 15.50 14.81 15.19 769,756 +0.35(+2.39%)
Oct 08, 2007 14.85 14.95 14.70 14.84 381,202 -0.01(-0.10%)
Oct 05, 2007 14.76 14.99 14.67 14.85 660,845 +0.08(+0.54%)
Oct 04, 2007 15.00 15.06 14.68 14.77 795,874 -0.22(-1.47%)
Oct 03, 2007 15.05 15.12 14.95 14.99 1,376,114 -0.07(-0.46%)
Oct 02, 2007 14.99 15.10 14.62 15.06 827,084 +0.09(+0.60%)
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.