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

Cott Corp (NY: COT )

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 (%)
Sep 30, 2008 1.250 1.250 1.060 1.080 169,146 +0.02(+1.89%)
Sep 29, 2008 1.190 1.220 1.060 1.060 204,306 -0.11(-9.40%)
Sep 26, 2008 1.340 1.340 1.150 1.170 0 -0.15(-11.36%)
Sep 25, 2008 1.260 1.350 1.260 1.320 231,174 +0.03(+2.33%)
Sep 24, 2008 1.280 1.300 1.200 1.290 257,835 +0.09(+7.49%)
Sep 23, 2008 1.200 1.270 1.170 1.200 367,073 -0.02(-1.64%)
Sep 22, 2008 1.340 1.370 1.220 1.220 498,490 -0.02(-1.61%)
Sep 19, 2008 1.110 1.350 1.110 1.240 0 +0.15(+13.76%)
Sep 18, 2008 1.390 1.390 1.000 1.090 880,707 -0.01(-0.91%)
Sep 17, 2008 1.340 1.370 1.010 1.100 575,023 -0.22(-16.67%)
Sep 16, 2008 1.500 1.500 1.320 1.320 551,880 -0.16(-10.81%)
Sep 15, 2008 1.670 1.670 1.440 1.480 278,756 -0.17(-10.30%)
Sep 12, 2008 1.570 1.700 1.530 1.650 0 +0.11(+7.14%)
Sep 11, 2008 1.610 1.610 1.440 1.540 280,651 -0.06(-3.75%)
Sep 10, 2008 1.660 1.660 1.590 1.600 232,070 -0.05(-3.03%)
Sep 09, 2008 1.800 1.800 1.635 1.650 216,942 -0.12(-6.78%)
Sep 08, 2008 1.890 1.900 1.730 1.770 209,502 -0.03(-1.67%)
Sep 05, 2008 1.790 1.860 1.710 1.800 0 +0.05(+2.86%)
Sep 04, 2008 2.020 2.020 1.750 1.750 503,518 -0.23(-11.62%)
Sep 03, 2008 2.000 2.000 1.950 1.980 140,149 +0.03(+1.54%)
Sep 02, 2008 1.980 2.020 1.910 1.950 245,901 +0.05(+2.63%)
Aug 29, 2008 1.940 1.970 1.890 1.900 0 +0.03(+1.60%)
Aug 28, 2008 1.840 1.920 1.740 1.870 990,190 +0.14(+8.09%)
Aug 27, 2008 2.060 2.090 1.720 1.730 1,232,003 -0.33(-16.02%)
Aug 26, 2008 2.220 2.260 1.970 2.060 1,481,423 -0.41(-16.60%)
Aug 25, 2008 2.530 2.570 2.410 2.470 244,054 -0.11(-4.26%)
Aug 22, 2008 2.570 2.620 2.530 2.580 0 +0.03(+1.18%)
Aug 21, 2008 2.500 2.590 2.500 2.550 143,838 -0.01(-0.39%)
Aug 20, 2008 2.590 2.640 2.520 2.560 379,588 +0.00(+0.00%)
Aug 19, 2008 2.690 2.690 2.520 2.560 758,113 -0.15(-5.54%)
Aug 18, 2008 2.830 2.920 2.700 2.710 463,276 -0.17(-5.90%)
Aug 15, 2008 2.750 2.920 2.730 2.880 0 +0.11(+3.97%)
Aug 14, 2008 2.820 2.840 2.750 2.770 418,401 -0.02(-0.72%)
Aug 13, 2008 2.740 2.850 2.740 2.790 141,640 -0.02(-0.71%)
Aug 12, 2008 2.830 2.859 2.770 2.810 240,911 -0.04(-1.40%)
Aug 11, 2008 2.920 2.950 2.760 2.850 407,217 -0.04(-1.38%)
Aug 08, 2008 2.910 2.920 2.870 2.890 330,379 -0.07(-2.36%)
Aug 07, 2008 3.040 3.060 2.940 2.960 280,670 -0.13(-4.21%)
Aug 06, 2008 3.100 3.100 2.900 3.090 400,550 -0.10(-3.13%)
Aug 05, 2008 3.330 3.400 3.150 3.190 292,105 -0.12(-3.63%)
Aug 04, 2008 3.330 3.430 3.260 3.310 87,703 -0.10(-2.93%)
Aug 01, 2008 3.220 3.480 3.210 3.410 309,989 +0.07(+2.10%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
Jun 02, 2008 3.020 3.020 2.730 2.730 562,355 -0.18(-6.19%)
May 30, 2008 3.130 3.150 2.860 2.910 660,713 -0.21(-6.73%)
May 29, 2008 3.330 3.350 3.110 3.120 454,921 -0.20(-6.02%)
May 28, 2008 3.430 3.430 3.280 3.320 1,119,110 -0.11(-3.21%)
May 27, 2008 3.510 3.680 3.320 3.430 1,943,015 +0.26(+8.20%)
May 26, 2008 3.000 3.240 2.970 3.170 0 +0.00(+0.00%)
May 23, 2008 3.000 3.240 2.970 3.170 1,525,554 +0.15(+4.97%)
May 22, 2008 2.810 3.040 2.810 3.020 1,230,012 +0.26(+9.42%)
May 21, 2008 3.040 3.240 2.750 2.760 1,834,087 -0.24(-8.00%)
May 20, 2008 2.710 3.030 2.710 3.000 1,788,075 +0.23(+8.30%)
May 19, 2008 2.650 2.780 2.570 2.770 1,003,223 +0.15(+5.73%)
May 16, 2008 2.620 2.690 2.560 2.620 944,818 +0.03(+1.16%)
May 15, 2008 2.740 2.770 2.540 2.590 906,561 -0.10(-3.72%)
May 14, 2008 2.560 2.790 2.520 2.690 1,133,343 +0.22(+8.91%)
May 13, 2008 2.360 2.570 2.360 2.470 850,386 +0.09(+3.78%)
May 12, 2008 2.460 2.470 2.370 2.380 389,962 -0.11(-4.42%)
May 09, 2008 2.550 2.570 2.380 2.490 324,347 -0.05(-1.97%)
May 08, 2008 2.750 2.760 2.530 2.540 652,970 -0.22(-7.97%)
May 07, 2008 2.770 2.770 2.690 2.760 835,867 +0.05(+1.85%)
May 06, 2008 2.850 2.890 2.690 2.710 979,024 -0.08(-2.87%)
May 05, 2008 2.850 2.850 2.770 2.790 716,796 -0.02(-0.71%)
May 02, 2008 2.860 2.940 2.760 2.810 916,474 -0.09(-3.10%)
May 01, 2008 3.020 3.020 2.850 2.900 740,024 -0.09(-3.01%)
Apr 30, 2008 2.970 3.090 2.920 2.990 635,649 +0.07(+2.40%)
Apr 29, 2008 2.720 2.940 2.720 2.920 797,280 +0.11(+3.91%)
Apr 28, 2008 2.550 2.920 2.340 2.810 1,398,196 +0.18(+6.84%)
Apr 25, 2008 2.700 2.750 2.600 2.630 412,160 -0.07(-2.59%)
Apr 24, 2008 2.780 2.780 2.680 2.700 429,281 -0.09(-3.23%)
Apr 23, 2008 2.740 2.890 2.680 2.790 516,214 +0.06(+2.20%)
Apr 22, 2008 2.770 2.820 2.730 2.730 309,059 -0.07(-2.50%)
Apr 21, 2008 2.900 2.990 2.770 2.800 376,861 -0.09(-3.11%)
Apr 18, 2008 2.800 2.945 2.640 2.890 603,980 +0.04(+1.40%)
Apr 17, 2008 3.120 3.190 2.810 2.850 876,919 -0.30(-9.52%)
Apr 16, 2008 3.140 3.220 3.120 3.150 475,821 +0.03(+0.96%)
Apr 15, 2008 3.090 3.180 3.060 3.120 319,404 +0.02(+0.65%)
Apr 14, 2008 3.050 3.239 3.030 3.100 603,930 +0.01(+0.32%)
Apr 11, 2008 3.160 3.160 2.980 3.090 610,000 -0.07(-2.22%)
Apr 10, 2008 3.390 3.390 3.100 3.160 886,475 -0.19(-5.67%)
Apr 09, 2008 3.600 3.600 3.260 3.350 911,700 -0.18(-5.10%)
Apr 08, 2008 3.520 3.560 3.420 3.530 510,850 +0.04(+1.15%)
Apr 07, 2008 3.400 3.580 3.370 3.490 562,519 +0.11(+3.25%)
Apr 04, 2008 3.410 3.440 3.330 3.380 783,410 -0.02(-0.59%)
Apr 03, 2008 3.590 3.590 3.290 3.400 782,200 -0.15(-4.23%)
Apr 02, 2008 3.280 3.650 3.280 3.550 809,600 +0.11(+3.20%)
Apr 01, 2008 3.690 3.690 3.210 3.440 1,756,756 -0.07(-1.99%)
Mar 31, 2008 3.460 3.850 3.290 3.510 2,222,318 +0.09(+2.63%)
Mar 28, 2008 3.010 3.490 2.950 3.420 2,972,185 +0.47(+15.93%)
Mar 27, 2008 2.500 3.040 2.490 2.950 2,879,928 +0.57(+23.95%)
Mar 26, 2008 2.390 2.390 2.310 2.380 473,700 -0.01(-0.42%)
Mar 25, 2008 2.320 2.550 2.290 2.390 1,125,815 +0.08(+3.46%)
Mar 24, 2008 1.970 2.320 1.890 2.310 637,939 +0.47(+25.54%)
Mar 21, 2008 1.800 1.840 1.760 1.840 607,895 +0.00(+0.00%)
Mar 20, 2008 1.800 1.840 1.760 1.840 607,895 +0.04(+2.22%)
Mar 19, 2008 1.830 1.860 1.770 1.800 264,600 -0.04(-2.17%)
Mar 18, 2008 1.790 1.870 1.790 1.840 359,006 +0.07(+3.95%)
Mar 17, 2008 1.850 1.860 1.770 1.770 258,187 -0.09(-4.84%)
Mar 14, 2008 1.960 1.960 1.830 1.860 231,335 -0.04(-2.11%)
Mar 13, 2008 1.870 1.910 1.830 1.900 355,100 +0.03(+1.60%)
Mar 12, 2008 1.900 1.940 1.810 1.870 727,154 +0.05(+2.75%)
Mar 11, 2008 1.940 1.990 1.800 1.820 711,716 -0.11(-5.70%)
Mar 10, 2008 2.060 2.060 1.920 1.930 465,113 -0.09(-4.46%)
Mar 07, 2008 2.010 2.120 1.980 2.020 468,508 -0.04(-1.94%)
Mar 06, 2008 2.090 2.200 2.050 2.060 577,780 -0.07(-3.29%)
Mar 05, 2008 2.090 2.200 2.060 2.130 1,201,290 +0.08(+3.90%)
Mar 04, 2008 2.140 2.140 2.030 2.050 749,295 -0.07(-3.30%)
Mar 03, 2008 2.260 2.310 2.045 2.120 2,603,592 -0.08(-3.64%)
Feb 29, 2008 2.560 2.560 2.200 2.200 1,905,195 -0.34(-13.39%)
Feb 28, 2008 2.510 2.610 2.510 2.540 1,532,258 -0.01(-0.39%)
Feb 27, 2008 2.700 2.700 2.390 2.550 3,142,038 +0.01(+0.39%)
Feb 26, 2008 3.810 3.950 2.420 2.540 4,655,964 -1.51(-37.28%)
Feb 25, 2008 4.960 5.000 3.810 4.050 1,382,500 -0.91(-18.35%)
Feb 22, 2008 5.000 5.050 4.930 4.960 90,300 -0.04(-0.80%)
Feb 21, 2008 5.350 5.350 4.990 5.000 198,343 -0.37(-6.89%)
Feb 20, 2008 5.340 5.400 5.340 5.370 57,100 -0.01(-0.19%)
Feb 19, 2008 5.560 5.560 5.310 5.380 155,500 -0.06(-1.10%)
Feb 18, 2008 5.600 5.650 5.430 5.440 0 +0.00(+0.00%)
Feb 15, 2008 5.600 5.650 5.430 5.440 203,300 -0.15(-2.68%)
Feb 14, 2008 5.950 5.950 5.560 5.590 355,200 -0.36(-6.05%)
Feb 13, 2008 6.180 6.180 5.870 5.950 234,650 -0.14(-2.30%)
Feb 12, 2008 5.990 6.240 5.920 6.090 186,800 +0.13(+2.18%)
Feb 11, 2008 5.900 5.960 5.750 5.960 184,800 +0.15(+2.58%)
Feb 08, 2008 5.510 5.870 5.450 5.810 440,500 +0.16(+2.83%)
Feb 07, 2008 5.600 5.750 5.590 5.650 245,900 +0.06(+1.07%)
Feb 06, 2008 5.740 5.930 5.540 5.590 294,700 -0.20(-3.45%)
Feb 05, 2008 5.800 5.850 5.710 5.790 224,409 -0.05(-0.86%)
Feb 04, 2008 5.900 5.900 5.790 5.840 312,700 +0.00(+0.00%)
Feb 01, 2008 5.700 5.920 5.700 5.840 329,900 +0.13(+2.28%)
Jan 31, 2008 5.810 5.880 5.640 5.710 140,500 -0.13(-2.23%)
Jan 30, 2008 5.880 5.930 5.810 5.840 103,300 -0.05(-0.85%)
Jan 29, 2008 6.060 6.060 5.840 5.890 182,000 -0.11(-1.83%)
Jan 28, 2008 5.990 6.050 5.960 6.000 141,000 +0.03(+0.50%)
Jan 25, 2008 6.230 6.230 5.940 5.970 117,600 -0.15(-2.45%)
Jan 24, 2008 6.300 6.300 6.030 6.120 179,200 -0.08(-1.29%)
Jan 23, 2008 6.210 6.280 6.140 6.200 221,000 -0.12(-1.90%)
Jan 22, 2008 6.130 6.380 6.120 6.320 117,156 -0.09(-1.40%)
Jan 21, 2008 6.660 6.810 6.360 6.410 0 +0.00(+0.00%)
Jan 18, 2008 6.660 6.810 6.360 6.410 211,800 -0.27(-4.04%)
Jan 17, 2008 6.770 6.860 6.650 6.680 216,600 -0.03(-0.45%)
Jan 16, 2008 6.860 6.930 6.690 6.710 83,000 -0.22(-3.17%)
Jan 15, 2008 6.900 6.980 6.860 6.930 139,800 -0.10(-1.42%)
Jan 14, 2008 6.960 7.190 6.960 7.030 314,301 +0.17(+2.48%)
Jan 11, 2008 6.760 6.960 6.760 6.860 99,590 -0.04(-0.58%)
Jan 10, 2008 6.720 6.970 6.720 6.900 138,760 +0.04(+0.58%)
Jan 09, 2008 6.900 6.990 6.630 6.860 187,602 +0.10(+1.48%)
Jan 08, 2008 7.130 7.240 6.710 6.760 868,129 -0.24(-3.43%)
Jan 07, 2008 6.980 7.480 6.850 7.000 428,100 +0.10(+1.45%)
Jan 04, 2008 6.990 7.000 6.720 6.900 264,400 -0.10(-1.43%)
Jan 03, 2008 6.690 7.000 6.630 7.000 189,400 +0.28(+4.17%)
Jan 02, 2008 6.670 6.810 6.660 6.720 78,000 +0.06(+0.90%)
Jan 01, 2008 6.780 6.990 6.600 6.660 0 +0.00(+0.00%)
Dec 31, 2007 6.780 6.990 6.600 6.660 268,718 -0.06(-0.89%)
Dec 28, 2007 6.810 6.930 6.710 6.720 132,900 -0.10(-1.47%)
Dec 27, 2007 6.970 7.080 6.710 6.820 167,650 -0.11(-1.59%)
Dec 26, 2007 6.880 7.120 6.870 6.930 153,100 -0.02(-0.29%)
Dec 24, 2007 6.620 6.950 6.570 6.950 67,700 +0.35(+5.30%)
Dec 21, 2007 6.440 6.640 6.440 6.600 258,800 +0.11(+1.69%)
Dec 20, 2007 6.390 6.600 6.380 6.490 214,000 +0.16(+2.53%)
Dec 19, 2007 6.090 6.410 6.060 6.330 493,000 +0.24(+3.94%)
Dec 18, 2007 6.230 6.230 6.030 6.090 545,300 -0.08(-1.30%)
Dec 17, 2007 6.330 6.330 6.000 6.170 432,300 -0.07(-1.12%)
Dec 14, 2007 6.250 6.300 6.130 6.240 174,200 -0.02(-0.32%)
Dec 13, 2007 6.350 6.380 6.160 6.260 439,200 -0.14(-2.19%)
Dec 12, 2007 6.590 6.650 6.320 6.400 265,100 -0.09(-1.39%)
Dec 11, 2007 6.560 6.560 6.420 6.490 227,300 -0.07(-1.07%)
Dec 10, 2007 6.600 6.690 6.460 6.560 324,200 +0.01(+0.15%)
Dec 07, 2007 6.490 6.610 6.490 6.550 237,200 +0.08(+1.24%)
Dec 06, 2007 6.160 6.480 6.160 6.470 634,300 +0.30(+4.86%)
Dec 05, 2007 6.290 6.350 6.030 6.170 297,800 -0.10(-1.59%)
Dec 04, 2007 6.330 6.400 6.230 6.270 264,600 -0.03(-0.48%)
Dec 03, 2007 6.250 6.330 6.160 6.300 291,400 -0.06(-0.94%)
Nov 30, 2007 6.460 6.520 6.170 6.360 362,600 -0.01(-0.16%)
Nov 29, 2007 5.860 6.580 5.860 6.370 593,500 +0.40(+6.70%)
Nov 28, 2007 5.520 6.060 5.520 5.970 230,700 +0.45(+8.15%)
Nov 27, 2007 5.460 5.620 5.450 5.520 195,300 +0.05(+0.91%)
Nov 26, 2007 5.550 5.840 5.400 5.470 422,800 -0.14(-2.50%)
Nov 23, 2007 5.590 5.690 5.500 5.610 164,500 -0.12(-2.09%)
Nov 21, 2007 5.630 5.770 5.520 5.730 216,500 +0.02(+0.35%)
Nov 20, 2007 5.680 5.760 5.590 5.710 302,800 +0.01(+0.18%)
Nov 19, 2007 5.920 6.080 5.600 5.700 599,700 -0.30(-5.00%)
Nov 16, 2007 6.070 6.150 5.910 6.000 279,200 -0.04(-0.66%)
Nov 15, 2007 6.250 6.250 5.980 6.040 189,270 -0.25(-3.97%)
Nov 14, 2007 6.120 6.350 6.090 6.290 277,200 +0.13(+2.11%)
Nov 13, 2007 6.310 6.350 6.016 6.160 431,500 -0.04(-0.65%)
Nov 12, 2007 6.310 6.600 6.190 6.200 394,400 -0.32(-4.91%)
Nov 09, 2007 6.430 6.660 6.260 6.520 890,800 +0.15(+2.35%)
Nov 08, 2007 6.650 6.660 6.300 6.370 500,000 -0.28(-4.21%)
Nov 07, 2007 7.000 7.050 6.650 6.650 327,500 -0.38(-5.41%)
Nov 06, 2007 7.340 7.350 7.010 7.030 219,200 -0.27(-3.70%)
Nov 05, 2007 7.280 7.350 7.170 7.300 298,400 +0.04(+0.55%)
Nov 02, 2007 7.140 7.290 6.910 7.260 414,100 +0.35(+5.07%)
Nov 01, 2007 6.860 7.010 6.730 6.910 402,800 -0.26(-3.63%)
Oct 31, 2007 7.350 7.490 7.100 7.170 352,700 -0.14(-1.92%)
Oct 30, 2007 7.150 7.400 7.100 7.310 259,200 +0.12(+1.67%)
Oct 29, 2007 7.440 7.440 7.130 7.190 270,900 -0.23(-3.10%)
Oct 26, 2007 7.760 7.760 7.170 7.420 561,700 -0.07(-0.93%)
Oct 25, 2007 7.090 8.070 6.860 7.490 1,095,300 +0.23(+3.17%)
Oct 24, 2007 7.270 7.380 7.120 7.260 346,800 -0.01(-0.14%)
Oct 23, 2007 7.370 7.430 7.160 7.270 244,900 -0.11(-1.49%)
Oct 22, 2007 7.200 7.380 7.010 7.380 499,000 +0.00(+0.00%)
Oct 19, 2007 7.750 7.780 7.140 7.380 779,500 -0.47(-5.99%)
Oct 18, 2007 7.760 7.870 7.750 7.850 84,700 +0.00(+0.00%)
Oct 17, 2007 7.860 7.900 7.680 7.850 195,500 +0.03(+0.38%)
Oct 16, 2007 7.850 7.920 7.750 7.820 162,900 -0.02(-0.26%)
Oct 15, 2007 8.210 8.260 7.810 7.840 252,500 -0.42(-5.08%)
Oct 12, 2007 8.180 8.360 8.090 8.260 198,000 +0.11(+1.35%)
Oct 11, 2007 8.140 8.230 7.990 8.150 231,400 +0.02(+0.25%)
Oct 10, 2007 8.160 8.200 7.980 8.130 448,700 -0.04(-0.49%)
Oct 09, 2007 8.170 8.290 8.040 8.170 285,900 +0.01(+0.12%)
Oct 08, 2007 8.050 8.170 8.020 8.160 535,700 +0.12(+1.49%)
Oct 05, 2007 7.970 8.060 7.970 8.040 625,900 +0.02(+0.25%)
Oct 04, 2007 8.010 8.030 7.920 8.020 325,700 +0.02(+0.25%)
Oct 03, 2007 7.970 8.040 7.920 8.000 848,800 -0.04(-0.50%)
Oct 02, 2007 8.020 8.080 7.980 8.040 669,600 +0.07(+0.88%)
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.