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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 12.99 13.01 12.81 12.94 366,006 -0.05(-0.38%)
Apr 27, 2007 12.80 13.10 12.80 12.99 326,348 +0.18(+1.41%)
Apr 26, 2007 12.68 12.99 12.68 12.81 267,609 +0.05(+0.38%)
Apr 25, 2007 12.41 13.11 12.41 12.76 670,890 +0.35(+2.82%)
Apr 24, 2007 12.50 12.60 12.37 12.41 142,605 -0.06(-0.48%)
Apr 23, 2007 12.42 12.55 12.26 12.47 209,668 +0.07(+0.56%)
Apr 20, 2007 12.44 12.59 12.27 12.40 181,934 -0.01(-0.08%)
Apr 19, 2007 12.45 12.58 12.21 12.41 222,295 -0.08(-0.64%)
Apr 18, 2007 12.50 12.70 12.46 12.49 144,405 -0.05(-0.40%)
Apr 17, 2007 12.51 12.72 12.36 12.54 335,591 +0.08(+0.64%)
Apr 16, 2007 12.47 12.50 12.31 12.46 423,762 +0.18(+1.47%)
Apr 13, 2007 12.50 12.64 12.17 12.28 489,072 -0.18(-1.44%)
Apr 12, 2007 12.30 12.50 12.21 12.46 289,823 +0.16(+1.30%)
Apr 11, 2007 12.03 12.31 11.95 12.30 436,972 +0.33(+2.76%)
Apr 10, 2007 11.98 12.29 11.88 11.97 335,430 +0.03(+0.25%)
Apr 09, 2007 11.82 12.00 11.81 11.94 280,749 +0.16(+1.36%)
Apr 05, 2007 11.75 11.95 11.73 11.78 356,205 -0.01(-0.08%)
Apr 04, 2007 12.00 12.12 11.75 11.79 250,494 -0.17(-1.42%)
Apr 03, 2007 12.14 12.19 11.90 11.96 295,572 -0.07(-0.58%)
Apr 02, 2007 11.80 12.14 11.64 12.03 465,404 +0.13(+1.09%)
Mar 30, 2007 11.99 12.04 11.82 11.90 401,869 -0.01(-0.08%)
Mar 29, 2007 12.13 12.30 11.90 11.91 412,877 -0.16(-1.33%)
Mar 28, 2007 12.00 12.30 11.90 12.07 289,652 -0.06(-0.49%)
Mar 27, 2007 12.43 12.43 11.98 12.13 428,390 -0.16(-1.30%)
Mar 26, 2007 12.20 12.49 12.00 12.29 608,769 +0.09(+0.74%)
Mar 23, 2007 11.92 12.29 11.80 12.20 459,033 +0.23(+1.92%)
Mar 22, 2007 11.67 12.70 11.49 11.97 1,841,656 +0.30(+2.57%)
Mar 21, 2007 11.50 11.68 11.37 11.67 300,768 +0.24(+2.10%)
Mar 20, 2007 11.25 11.50 11.25 11.43 347,392 +0.20(+1.78%)
Mar 19, 2007 10.91 11.30 10.80 11.23 448,535 +0.42(+3.89%)
Mar 16, 2007 10.76 11.00 10.76 10.81 216,755 -0.07(-0.64%)
Mar 15, 2007 10.85 11.03 10.80 10.88 282,489 +0.03(+0.28%)
Mar 14, 2007 10.77 10.94 10.45 10.85 666,175 +0.04(+0.37%)
Mar 13, 2007 11.16 11.33 10.72 10.81 870,512 -0.35(-3.14%)
Mar 12, 2007 11.06 11.17 10.96 11.16 265,073 +0.12(+1.09%)
Mar 09, 2007 11.17 11.19 10.94 11.04 451,685 -0.03(-0.27%)
Mar 08, 2007 11.00 11.21 10.93 11.07 340,265 +0.17(+1.56%)
Mar 07, 2007 10.82 10.98 10.78 10.90 305,988 +0.01(+0.09%)
Mar 06, 2007 10.90 10.96 10.76 10.89 465,702 +0.14(+1.30%)
Mar 05, 2007 10.44 10.84 10.35 10.75 583,901 +0.20(+1.90%)
Mar 02, 2007 10.61 10.80 10.50 10.55 325,891 -0.12(-1.12%)
Mar 01, 2007 10.58 11.09 10.27 10.67 583,731 -0.03(-0.28%)
Feb 28, 2007 10.86 10.89 10.48 10.70 460,365 -0.09(-0.83%)
Feb 27, 2007 10.94 11.23 10.62 10.79 889,007 -0.41(-3.66%)
Feb 26, 2007 11.68 11.89 11.19 11.20 1,340,422 -0.48(-4.11%)
Feb 23, 2007 10.54 11.74 10.52 11.68 1,988,153 +1.21(+11.56%)
Feb 22, 2007 10.78 10.78 10.46 10.47 697,133 -0.28(-2.60%)
Feb 21, 2007 10.82 10.99 10.65 10.75 553,911 -0.22(-2.01%)
Feb 20, 2007 10.83 10.98 10.72 10.97 335,389 +0.13(+1.20%)
Feb 16, 2007 11.04 11.11 10.75 10.84 620,766 -0.20(-1.81%)
Feb 15, 2007 11.06 11.10 10.92 11.04 676,890 +0.04(+0.36%)
Feb 14, 2007 11.17 11.35 10.97 11.00 875,365 -0.14(-1.26%)
Feb 13, 2007 11.06 11.22 10.91 11.14 779,897 +0.14(+1.27%)
Feb 12, 2007 11.63 11.63 10.99 11.00 838,089 -0.62(-5.34%)
Feb 09, 2007 11.55 12.00 11.43 11.62 1,524,097 +0.01(+0.09%)
Feb 08, 2007 11.17 11.70 11.12 11.61 1,023,114 +0.38(+3.38%)
Feb 07, 2007 11.15 11.28 11.00 11.23 568,777 +0.10(+0.90%)
Feb 06, 2007 11.40 11.48 11.00 11.13 735,088 -0.20(-1.77%)
Feb 05, 2007 11.00 11.40 11.00 11.33 1,196,853 +0.33(+3.00%)
Feb 02, 2007 11.09 11.40 10.98 11.00 957,655 -0.07(-0.63%)
Feb 01, 2007 10.54 11.38 10.45 11.07 2,244,274 +0.21(+1.93%)
Jan 31, 2007 11.19 11.19 10.77 10.86 1,053,400 -0.33(-2.95%)
Jan 30, 2007 10.66 11.24 10.62 11.19 973,545 +0.54(+5.07%)
Jan 29, 2007 10.55 10.71 10.45 10.65 500,111 +0.10(+0.95%)
Jan 26, 2007 10.65 10.74 10.52 10.55 225,846 -0.07(-0.66%)
Jan 25, 2007 10.47 10.64 10.32 10.62 503,668 +0.09(+0.85%)
Jan 24, 2007 10.74 10.76 10.47 10.53 699,649 -0.13(-1.22%)
Jan 23, 2007 10.75 11.04 10.50 10.66 1,247,807 +0.16(+1.52%)
Jan 22, 2007 10.44 10.56 10.28 10.50 795,502 +0.04(+0.38%)
Jan 19, 2007 10.20 10.49 10.06 10.46 542,413 +0.18(+1.75%)
Jan 18, 2007 10.40 10.48 10.00 10.28 862,012 -0.17(-1.63%)
Jan 17, 2007 10.40 10.85 10.26 10.45 947,265 +0.04(+0.38%)
Jan 16, 2007 10.27 10.65 10.03 10.41 1,174,668 -0.05(-0.48%)
Jan 12, 2007 9.310 10.46 9.280 10.46 1,766,833 +1.18(+12.72%)
Jan 11, 2007 8.950 9.490 8.810 9.280 743,328 +0.40(+4.50%)
Jan 10, 2007 8.890 8.970 8.660 8.880 420,876 +0.00(+0.00%)
Jan 09, 2007 9.030 9.130 8.740 8.880 465,445 -0.18(-2.04%)
Jan 08, 2007 8.640 9.200 8.500 9.065 924,377 +0.47(+5.53%)
Jan 05, 2007 8.580 8.630 8.400 8.590 679,042 +0.13(+1.54%)
Jan 04, 2007 8.540 8.660 8.350 8.460 477,210 -0.14(-1.63%)
Jan 03, 2007 8.750 8.760 8.367 8.600 752,524 -0.20(-2.27%)
Dec 29, 2006 8.880 8.890 8.730 8.800 283,359 -0.11(-1.23%)
Dec 28, 2006 8.830 9.000 8.800 8.910 214,665 +0.03(+0.34%)
Dec 27, 2006 8.960 9.040 8.760 8.880 351,386 -0.06(-0.67%)
Dec 26, 2006 9.140 9.230 8.910 8.940 178,745 -0.22(-2.40%)
Dec 22, 2006 9.270 9.340 9.040 9.160 260,390 -0.08(-0.92%)
Dec 21, 2006 9.200 9.440 9.110 9.245 365,194 +0.05(+0.60%)
Dec 20, 2006 8.700 9.220 8.660 9.190 975,350 +0.49(+5.63%)
Dec 19, 2006 8.660 8.770 8.600 8.700 1,060,914 -0.03(-0.34%)
Dec 18, 2006 9.010 9.050 8.690 8.730 1,002,013 -0.32(-3.54%)
Dec 15, 2006 9.340 9.350 9.010 9.050 505,737 -0.25(-2.69%)
Dec 14, 2006 9.490 9.520 9.250 9.300 625,068 -0.20(-2.11%)
Dec 13, 2006 9.570 9.580 9.420 9.500 315,667 -0.03(-0.31%)
Dec 12, 2006 9.610 9.690 9.470 9.530 453,333 -0.13(-1.35%)
Dec 11, 2006 9.840 9.870 9.650 9.660 302,937 -0.14(-1.43%)
Dec 08, 2006 9.750 9.980 9.710 9.800 196,099 +0.05(+0.51%)
Dec 07, 2006 9.900 10.05 9.710 9.750 265,818 -0.26(-2.60%)
Dec 06, 2006 9.680 10.08 9.600 10.01 411,088 +0.29(+2.93%)
Dec 05, 2006 9.900 9.910 9.620 9.725 518,234 -0.37(-3.62%)
Dec 04, 2006 9.890 10.15 9.760 10.09 301,616 +0.17(+1.71%)
Dec 01, 2006 9.820 10.12 9.790 9.920 340,028 +0.11(+1.12%)
Nov 30, 2006 9.840 10.08 9.710 9.810 301,400 +0.00(+0.00%)
Nov 29, 2006 9.410 9.820 9.410 9.810 356,315 +0.33(+3.48%)
Nov 28, 2006 9.650 9.710 9.290 9.480 378,997 -0.02(-0.21%)
Nov 27, 2006 9.830 9.880 9.480 9.500 344,309 -0.36(-3.65%)
Nov 24, 2006 9.700 9.900 9.700 9.860 111,730 +0.13(+1.34%)
Nov 22, 2006 9.820 10.03 9.600 9.730 448,953 -0.11(-1.12%)
Nov 21, 2006 10.25 10.41 9.840 9.840 685,477 -0.42(-4.09%)
Nov 20, 2006 10.15 10.39 10.14 10.26 268,432 +0.07(+0.69%)
Nov 17, 2006 10.23 10.30 10.15 10.19 222,418 -0.11(-1.07%)
Nov 16, 2006 10.51 10.54 10.01 10.30 367,312 -0.16(-1.53%)
Nov 15, 2006 10.46 10.65 10.40 10.46 412,248 +0.00(+0.00%)
Nov 14, 2006 10.20 10.47 10.20 10.46 296,827 +0.24(+2.35%)
Nov 13, 2006 10.20 10.25 10.13 10.22 243,525 -0.02(-0.20%)
Nov 10, 2006 10.09 10.35 10.05 10.24 299,973 +0.19(+1.89%)
Nov 09, 2006 9.980 10.22 9.880 10.05 326,102 +0.15(+1.52%)
Nov 08, 2006 10.00 10.07 9.870 9.900 328,020 -0.04(-0.40%)
Nov 07, 2006 9.940 10.20 9.850 9.940 475,087 +0.14(+1.43%)
Nov 06, 2006 9.560 9.970 9.480 9.800 586,704 +0.31(+3.27%)
Nov 03, 2006 9.560 9.560 9.270 9.490 443,987 -0.03(-0.32%)
Nov 02, 2006 9.260 10.01 8.760 9.520 2,047,275 -0.34(-3.45%)
Nov 01, 2006 9.940 9.950 9.590 9.860 633,699 +0.01(+0.10%)
Oct 31, 2006 9.850 9.940 9.840 9.850 532,501 +0.03(+0.31%)
Oct 30, 2006 9.740 9.950 9.610 9.820 419,214 +0.05(+0.51%)
Oct 27, 2006 9.700 9.770 9.610 9.770 699,869 +0.06(+0.62%)
Oct 26, 2006 9.640 9.820 9.500 9.710 571,296 +0.07(+0.73%)
Oct 25, 2006 9.770 9.900 9.570 9.640 766,584 -0.15(-1.53%)
Oct 24, 2006 9.820 9.940 9.770 9.790 654,415 -0.01(-0.10%)
Oct 23, 2006 9.980 10.04 9.740 9.800 562,353 -0.18(-1.80%)
Oct 20, 2006 10.00 10.06 9.890 9.980 658,419 -0.09(-0.89%)
Oct 19, 2006 10.23 10.26 9.940 10.07 692,332 -0.14(-1.37%)
Oct 18, 2006 10.50 10.50 9.920 10.21 1,008,891 -0.04(-0.39%)
Oct 17, 2006 10.96 11.05 10.13 10.25 1,855,225 -1.11(-9.77%)
Oct 16, 2006 11.44 11.68 11.25 11.36 584,196 -0.06(-0.53%)
Oct 13, 2006 11.20 11.44 11.01 11.42 525,576 +0.20(+1.78%)
Oct 12, 2006 10.97 11.25 10.93 11.22 486,590 +0.26(+2.37%)
Oct 11, 2006 10.78 10.99 10.68 10.96 468,118 +0.08(+0.74%)
Oct 10, 2006 10.84 11.09 10.68 10.88 608,979 +0.04(+0.37%)
Oct 09, 2006 10.60 10.97 10.57 10.84 608,041 +0.24(+2.26%)
Oct 06, 2006 10.93 11.00 10.57 10.60 995,428 -0.40(-3.64%)
Oct 05, 2006 11.10 11.46 10.90 11.00 1,636,656 -0.15(-1.35%)
Oct 04, 2006 10.40 11.22 10.40 11.15 1,394,088 +0.67(+6.41%)
Oct 03, 2006 10.43 10.74 10.42 10.48 600,453 -0.03(-0.31%)
Oct 02, 2006 10.25 10.56 9.880 10.51 824,363 -0.06(-0.57%)
Sep 29, 2006 10.68 10.69 10.37 10.57 567,938 -0.08(-0.75%)
Sep 28, 2006 10.51 10.73 10.38 10.65 646,702 +0.15(+1.43%)
Sep 27, 2006 10.31 10.61 10.13 10.50 860,264 +0.21(+2.04%)
Sep 26, 2006 9.900 10.42 9.620 10.29 912,842 +0.45(+4.57%)
Sep 25, 2006 9.660 10.09 9.550 9.840 867,980 +0.18(+1.86%)
Sep 22, 2006 9.260 9.700 9.150 9.660 434,377 +0.26(+2.77%)
Sep 21, 2006 9.490 9.680 9.350 9.400 434,794 -0.14(-1.47%)
Sep 20, 2006 9.490 9.580 9.360 9.540 321,915 +0.06(+0.63%)
Sep 19, 2006 9.700 9.720 9.240 9.480 407,944 -0.24(-2.47%)
Sep 18, 2006 9.810 9.890 9.600 9.720 416,993 -0.08(-0.82%)
Sep 15, 2006 9.700 9.960 9.570 9.800 1,011,127 +0.37(+3.92%)
Sep 14, 2006 9.500 9.500 9.210 9.430 423,355 +0.13(+1.40%)
Sep 13, 2006 9.200 9.460 9.110 9.300 482,856 +0.12(+1.31%)
Sep 12, 2006 8.910 9.260 8.910 9.180 582,493 +0.23(+2.63%)
Sep 11, 2006 8.950 9.040 8.840 8.945 499,072 -0.00(-0.03%)
Sep 08, 2006 8.540 9.070 8.500 8.948 809,003 +0.43(+5.03%)
Sep 07, 2006 8.280 8.550 8.200 8.519 460,900 +0.18(+2.15%)
Sep 06, 2006 8.460 8.480 8.270 8.340 287,216 -0.14(-1.65%)
Sep 05, 2006 8.440 8.500 8.400 8.480 348,614 +0.07(+0.83%)
Sep 01, 2006 8.450 8.450 8.310 8.410 189,296 +0.03(+0.36%)
Aug 31, 2006 8.400 8.500 8.250 8.380 218,809 +0.00(+0.00%)
Aug 30, 2006 8.250 8.500 8.180 8.380 390,124 +0.12(+1.45%)
Aug 29, 2006 8.200 8.260 8.030 8.260 330,721 +0.04(+0.49%)
Aug 28, 2006 8.330 8.330 8.140 8.220 294,577 -0.08(-0.94%)
Aug 25, 2006 8.160 8.370 8.150 8.298 287,549 +0.10(+1.19%)
Aug 24, 2006 8.520 8.600 8.120 8.200 307,741 -0.18(-2.15%)
Aug 23, 2006 8.600 8.650 8.300 8.380 166,840 -0.14(-1.64%)
Aug 22, 2006 8.310 8.590 8.270 8.520 383,496 +0.18(+2.16%)
Aug 21, 2006 8.390 8.509 8.150 8.340 343,525 -0.06(-0.71%)
Aug 18, 2006 8.510 8.630 8.300 8.400 413,096 -0.13(-1.52%)
Aug 17, 2006 8.790 8.829 8.450 8.530 338,885 -0.23(-2.63%)
Aug 16, 2006 8.710 8.940 8.700 8.760 187,646 +0.09(+1.04%)
Aug 15, 2006 8.690 8.770 8.560 8.670 195,009 +0.07(+0.81%)
Aug 14, 2006 8.840 8.880 8.520 8.600 422,303 -0.18(-2.05%)
Aug 11, 2006 9.100 9.150 8.680 8.780 386,882 -0.38(-4.15%)
Aug 10, 2006 8.970 9.180 8.950 9.160 419,967 +0.15(+1.66%)
Aug 09, 2006 8.990 9.260 8.990 9.010 465,263 +0.05(+0.56%)
Aug 08, 2006 9.080 9.140 8.830 8.960 404,077 +0.10(+1.13%)
Aug 07, 2006 9.080 9.103 8.740 8.860 286,298 -0.17(-1.88%)
Aug 04, 2006 9.340 9.500 8.750 9.030 723,666 -0.29(-3.11%)
Aug 03, 2006 9.100 9.380 8.880 9.320 848,042 +0.57(+6.51%)
Aug 02, 2006 8.520 8.800 8.520 8.750 469,071 +0.15(+1.74%)
Aug 01, 2006 8.750 8.800 8.290 8.600 613,894 -0.19(-2.16%)
Jul 31, 2006 8.870 8.910 8.710 8.790 350,557 +0.09(+1.03%)
Jul 28, 2006 8.830 8.980 8.660 8.700 315,198 -0.04(-0.46%)
Jul 27, 2006 8.750 8.910 8.620 8.740 387,621 +0.07(+0.81%)
Jul 26, 2006 8.240 8.720 8.220 8.670 710,737 +0.40(+4.84%)
Jul 25, 2006 8.350 8.420 8.070 8.270 851,133 -0.10(-1.19%)
Jul 24, 2006 8.700 8.790 8.300 8.370 683,976 -0.22(-2.56%)
Jul 21, 2006 8.720 8.900 8.450 8.590 384,935 -0.15(-1.72%)
Jul 20, 2006 9.170 9.226 8.730 8.740 201,662 -0.38(-4.17%)
Jul 19, 2006 8.880 9.280 8.810 9.120 254,316 +0.21(+2.36%)
Jul 18, 2006 8.970 9.140 8.760 8.910 301,701 -0.01(-0.11%)
Jul 17, 2006 9.040 9.150 8.750 8.920 592,220 -0.24(-2.62%)
Jul 14, 2006 9.670 9.670 9.050 9.160 573,682 -0.55(-5.66%)
Jul 13, 2006 9.980 10.10 9.610 9.710 641,856 -0.35(-3.48%)
Jul 12, 2006 9.780 10.15 9.660 10.06 562,277 +0.29(+2.97%)
Jul 11, 2006 9.800 9.950 9.610 9.770 539,293 -0.10(-1.01%)
Jul 10, 2006 9.800 10.00 9.720 9.870 413,541 +0.00(+0.00%)
Jul 07, 2006 9.770 10.15 9.770 9.870 894,889 +0.34(+3.57%)
Jul 06, 2006 10.00 10.27 9.450 9.530 782,902 -0.42(-4.22%)
Jul 05, 2006 9.300 10.00 9.180 9.950 1,103,007 +0.57(+6.08%)
Jul 03, 2006 9.250 9.380 9.130 9.380 138,704 +0.10(+1.08%)
Jun 30, 2006 9.170 9.300 9.050 9.280 393,120 +0.13(+1.42%)
Jun 29, 2006 9.090 9.250 9.000 9.150 456,600 +0.20(+2.23%)
Jun 28, 2006 9.150 9.160 8.640 8.950 573,978 -0.19(-2.08%)
Jun 27, 2006 9.400 9.450 9.070 9.140 696,367 +0.07(+0.77%)
Jun 26, 2006 8.890 9.190 8.870 9.070 1,105,600 +0.31(+3.54%)
Jun 23, 2006 8.080 8.980 8.020 8.760 1,216,602 +0.66(+8.15%)
Jun 22, 2006 8.090 8.290 7.950 8.100 490,872 -0.00(-0.02%)
Jun 21, 2006 7.970 8.190 7.920 8.102 344,615 +0.15(+1.91%)
Jun 20, 2006 7.990 8.120 7.900 7.950 268,707 +0.03(+0.38%)
Jun 19, 2006 8.190 8.190 7.890 7.920 381,535 -0.22(-2.70%)
Jun 16, 2006 8.250 8.330 8.060 8.140 450,483 -0.08(-0.97%)
Jun 15, 2006 8.060 8.280 7.890 8.220 786,282 +0.30(+3.79%)
Jun 14, 2006 7.440 7.950 7.380 7.920 1,083,106 +0.45(+6.02%)
Jun 13, 2006 7.500 7.730 7.280 7.470 1,286,528 -0.40(-5.08%)
Jun 12, 2006 8.410 8.426 7.700 7.870 830,928 -0.51(-6.09%)
Jun 09, 2006 8.210 8.730 8.210 8.380 539,074 +0.05(+0.60%)
Jun 08, 2006 8.750 8.850 7.780 8.330 2,037,235 -0.50(-5.66%)
Jun 07, 2006 8.980 9.100 8.770 8.830 392,411 -0.14(-1.56%)
Jun 06, 2006 9.440 9.440 8.880 8.970 576,970 -0.46(-4.88%)
Jun 05, 2006 9.530 9.540 9.350 9.430 994,614 +0.00(+0.00%)
Jun 02, 2006 9.312 9.440 9.120 9.430 492,949 +0.34(+3.74%)
Jun 01, 2006 9.000 9.190 8.930 9.090 476,984 -0.01(-0.11%)
May 31, 2006 9.300 9.650 8.910 9.100 827,044 -0.22(-2.36%)
May 30, 2006 9.400 9.750 9.280 9.320 667,874 -0.08(-0.83%)
May 26, 2006 9.520 9.540 9.250 9.398 451,246 -0.07(-0.76%)
May 25, 2006 9.110 9.500 9.110 9.470 486,282 +0.41(+4.53%)
May 24, 2006 9.340 9.440 8.870 9.060 1,115,173 -0.26(-2.79%)
May 23, 2006 9.060 9.600 9.060 9.320 1,249,423 +0.43(+4.84%)
May 22, 2006 9.110 9.200 8.700 8.890 1,211,887 -0.41(-4.41%)
May 19, 2006 9.250 9.600 8.890 9.300 1,696,618 -0.04(-0.43%)
May 18, 2006 9.680 9.780 9.220 9.340 925,471 -0.32(-3.31%)
May 17, 2006 10.11 10.15 9.450 9.660 1,249,896 -0.45(-4.45%)
May 16, 2006 9.590 10.35 9.570 10.11 1,745,577 +0.55(+5.75%)
May 15, 2006 9.830 10.00 9.280 9.560 1,740,613 -0.49(-4.88%)
May 12, 2006 10.60 10.60 9.810 10.05 2,134,943 -0.46(-4.38%)
May 11, 2006 11.40 11.48 10.25 10.51 3,393,147 -0.82(-7.24%)
May 10, 2006 11.41 11.65 11.18 11.33 1,790,287 -0.04(-0.35%)
May 09, 2006 11.97 12.26 10.91 11.37 4,998,465 -0.40(-3.40%)
May 08, 2006 11.18 11.95 10.98 11.77 5,026,202 +1.10(+10.31%)
May 05, 2006 10.50 10.86 10.30 10.67 1,464,107 +0.23(+2.20%)
May 04, 2006 10.20 10.60 9.850 10.44 1,642,745 +0.30(+2.96%)
May 03, 2006 10.39 10.74 9.800 10.14 2,465,458 -0.39(-3.70%)
May 02, 2006 10.20 10.70 9.830 10.53 2,598,166 +0.53(+5.30%)
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.