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 28, 2006 9.950 10.25 9.730 10.19 815,800 +0.24(+2.41%)
Apr 27, 2006 9.940 10.04 9.620 9.950 1,225,867 -0.05(-0.50%)
Apr 26, 2006 10.16 10.36 9.800 10.00 1,301,832 -0.25(-2.44%)
Apr 25, 2006 10.25 10.74 10.10 10.25 2,575,626 +0.12(+1.18%)
Apr 24, 2006 9.640 10.19 9.350 10.13 1,967,226 +0.64(+6.74%)
Apr 21, 2006 9.100 9.600 9.060 9.490 964,527 +0.44(+4.86%)
Apr 20, 2006 9.210 9.580 8.760 9.050 1,375,201 -0.10(-1.09%)
Apr 19, 2006 8.420 9.250 8.360 9.150 1,932,700 +0.79(+9.45%)
Apr 18, 2006 8.320 8.410 8.200 8.360 1,114,780 +0.22(+2.70%)
Apr 17, 2006 8.250 8.400 8.110 8.140 1,512,679 -0.19(-2.28%)
Apr 13, 2006 8.090 8.370 7.970 8.330 850,366 +0.37(+4.65%)
Apr 12, 2006 7.990 8.100 7.830 7.960 548,086 -0.03(-0.38%)
Apr 11, 2006 8.100 8.450 7.960 7.990 1,618,472 -0.03(-0.37%)
Apr 10, 2006 8.400 8.490 8.010 8.020 879,304 -0.31(-3.72%)
Apr 07, 2006 8.430 8.550 8.230 8.330 756,464 -0.07(-0.83%)
Apr 06, 2006 8.550 8.670 8.350 8.400 1,160,309 -0.05(-0.59%)
Apr 05, 2006 8.610 8.690 8.330 8.450 1,075,524 -0.10(-1.17%)
Apr 04, 2006 8.740 8.850 8.430 8.550 974,659 -0.05(-0.58%)
Apr 03, 2006 8.740 8.980 8.480 8.600 919,057 -0.01(-0.12%)
Mar 31, 2006 8.270 8.740 8.190 8.610 1,057,079 +0.34(+4.11%)
Mar 30, 2006 8.360 8.420 8.160 8.270 411,946 -0.10(-1.19%)
Mar 29, 2006 8.400 8.460 8.180 8.370 1,493,150 +0.01(+0.12%)
Mar 28, 2006 8.490 8.570 8.260 8.360 617,029 -0.03(-0.36%)
Mar 27, 2006 8.350 8.690 8.250 8.390 1,645,451 +0.15(+1.82%)
Mar 24, 2006 8.340 8.390 8.150 8.240 701,121 -0.16(-1.90%)
Mar 23, 2006 8.440 8.520 8.100 8.400 773,700 -0.01(-0.12%)
Mar 22, 2006 8.110 8.410 7.920 8.410 2,067,400 +0.40(+4.99%)
Mar 21, 2006 7.660 8.300 7.650 8.010 3,047,392 +0.43(+5.67%)
Mar 20, 2006 7.660 7.900 7.400 7.580 365,577 -0.10(-1.30%)
Mar 17, 2006 7.810 7.860 7.600 7.680 366,328 -0.13(-1.66%)
Mar 16, 2006 8.010 8.400 7.760 7.810 578,121 -0.13(-1.64%)
Mar 15, 2006 7.720 8.120 7.600 7.940 904,697 +0.18(+2.32%)
Mar 14, 2006 7.500 7.760 7.440 7.760 317,251 +0.21(+2.78%)
Mar 13, 2006 7.450 7.578 7.370 7.550 196,580 +0.16(+2.14%)
Mar 10, 2006 7.430 7.490 7.280 7.392 128,857 +0.04(+0.57%)
Mar 09, 2006 7.400 7.450 7.290 7.350 146,623 +0.01(+0.14%)
Mar 08, 2006 7.210 7.430 7.200 7.340 290,792 +0.10(+1.38%)
Mar 07, 2006 7.500 7.583 7.210 7.240 329,048 -0.28(-3.72%)
Mar 06, 2006 7.670 7.790 7.470 7.520 331,256 -0.11(-1.44%)
Mar 03, 2006 7.790 7.850 7.510 7.630 378,161 -0.15(-1.93%)
Mar 02, 2006 7.570 7.880 7.560 7.780 504,525 +0.29(+3.87%)
Mar 01, 2006 7.500 7.670 7.430 7.490 309,615 -0.04(-0.53%)
Feb 28, 2006 7.790 7.940 7.470 7.530 412,506 -0.26(-3.34%)
Feb 27, 2006 7.600 7.950 7.580 7.790 749,637 +0.19(+2.50%)
Feb 24, 2006 7.580 7.750 7.500 7.600 482,522 -0.02(-0.26%)
Feb 23, 2006 7.200 7.650 7.040 7.620 1,656,527 +0.49(+6.87%)
Feb 22, 2006 7.080 7.220 6.950 7.130 644,780 +0.09(+1.28%)
Feb 21, 2006 6.750 7.050 6.680 7.040 425,744 +0.28(+4.14%)
Feb 17, 2006 6.850 6.850 6.710 6.760 153,587 -0.12(-1.74%)
Feb 16, 2006 6.910 6.920 6.780 6.880 232,800 +0.02(+0.29%)
Feb 15, 2006 6.720 6.870 6.710 6.860 229,245 +0.18(+2.69%)
Feb 14, 2006 6.650 6.751 6.600 6.680 288,658 +0.05(+0.69%)
Feb 13, 2006 6.930 7.000 6.630 6.634 247,004 -0.27(-3.86%)
Feb 10, 2006 6.980 7.020 6.800 6.900 335,206 -0.03(-0.43%)
Feb 09, 2006 7.000 7.100 6.880 6.930 358,033 -0.09(-1.28%)
Feb 08, 2006 7.050 7.190 6.910 7.020 281,851 +0.03(+0.43%)
Feb 07, 2006 7.200 7.200 6.900 6.990 444,853 -0.21(-2.92%)
Feb 06, 2006 7.135 7.210 7.080 7.200 428,607 +0.11(+1.55%)
Feb 03, 2006 6.900 7.150 6.760 7.090 454,787 +0.09(+1.29%)
Feb 02, 2006 7.100 7.200 6.950 7.000 462,732 -0.15(-2.10%)
Feb 01, 2006 7.130 7.200 6.810 7.150 650,346 -0.05(-0.69%)
Jan 31, 2006 7.450 7.450 6.900 7.200 1,719,744 +0.25(+3.60%)
Jan 30, 2006 6.660 7.050 6.650 6.950 719,432 +0.29(+4.35%)
Jan 27, 2006 6.750 6.920 6.650 6.660 215,924 -0.12(-1.77%)
Jan 26, 2006 6.590 6.800 6.510 6.780 268,643 +0.23(+3.51%)
Jan 25, 2006 6.650 6.650 6.350 6.550 418,079 +0.10(+1.55%)
Jan 24, 2006 6.680 6.850 6.220 6.450 852,005 -0.21(-3.15%)
Jan 23, 2006 6.900 6.950 6.650 6.660 827,955 -0.37(-5.26%)
Jan 20, 2006 6.880 7.180 6.820 7.030 876,495 +0.17(+2.48%)
Jan 19, 2006 6.620 7.200 6.590 6.860 1,034,226 +0.27(+4.10%)
Jan 18, 2006 6.250 6.620 5.950 6.590 708,387 +0.45(+7.33%)
Jan 17, 2006 6.030 6.190 5.960 6.140 443,275 +0.11(+1.82%)
Jan 13, 2006 6.120 6.120 6.020 6.030 357,311 -0.09(-1.47%)
Jan 12, 2006 6.110 6.130 6.000 6.120 255,500 +0.04(+0.66%)
Jan 11, 2006 6.080 6.190 5.950 6.080 557,100 -0.03(-0.49%)
Jan 10, 2006 5.570 6.220 5.570 6.110 1,496,513 +0.80(+15.07%)
Jan 09, 2006 5.350 5.430 5.300 5.310 102,191 +0.00(+0.00%)
Jan 06, 2006 5.370 5.380 5.280 5.310 185,042 -0.07(-1.30%)
Jan 05, 2006 5.370 5.440 5.340 5.380 194,116 +0.02(+0.37%)
Jan 04, 2006 5.420 5.487 5.270 5.360 215,390 -0.04(-0.74%)
Jan 03, 2006 5.340 5.420 5.270 5.400 251,242 +0.14(+2.66%)
Dec 30, 2005 5.240 5.340 5.150 5.260 263,706 -0.03(-0.57%)
Dec 29, 2005 5.210 5.300 5.210 5.290 163,308 +0.06(+1.15%)
Dec 28, 2005 5.060 5.260 4.920 5.230 271,300 +0.17(+3.36%)
Dec 27, 2005 5.240 5.300 5.030 5.060 212,000 -0.17(-3.25%)
Dec 23, 2005 5.320 5.370 5.220 5.230 344,444 -0.13(-2.43%)
Dec 22, 2005 5.470 5.510 5.230 5.360 388,914 -0.12(-2.19%)
Dec 21, 2005 5.500 5.530 5.470 5.480 153,232 -0.02(-0.36%)
Dec 20, 2005 5.480 5.510 5.450 5.500 182,034 +0.02(+0.36%)
Dec 19, 2005 5.500 5.550 5.420 5.480 255,787 -0.03(-0.54%)
Dec 16, 2005 5.530 5.580 5.470 5.510 212,226 -0.08(-1.43%)
Dec 15, 2005 5.650 5.650 5.510 5.590 164,033 -0.01(-0.18%)
Dec 14, 2005 5.420 5.601 5.370 5.600 272,102 +0.09(+1.63%)
Dec 13, 2005 5.600 5.600 5.460 5.510 123,813 -0.03(-0.54%)
Dec 12, 2005 5.740 5.740 5.440 5.540 205,876 -0.13(-2.29%)
Dec 09, 2005 5.470 5.740 5.470 5.670 340,165 +0.16(+2.90%)
Dec 08, 2005 5.520 5.590 5.430 5.510 191,004 +0.01(+0.18%)
Dec 07, 2005 5.410 5.510 5.360 5.500 163,243 +0.08(+1.48%)
Dec 06, 2005 5.320 5.480 5.300 5.420 320,315 +0.05(+0.93%)
Dec 05, 2005 5.380 5.460 5.320 5.370 208,381 -0.06(-1.10%)
Dec 02, 2005 5.460 5.480 5.340 5.430 167,506 +0.03(+0.56%)
Dec 01, 2005 5.400 5.470 5.310 5.400 200,209 +0.00(+0.00%)
Nov 30, 2005 5.400 5.450 5.360 5.400 193,318 +0.00(+0.00%)
Nov 29, 2005 5.400 5.420 5.310 5.400 174,004 +0.01(+0.19%)
Nov 28, 2005 5.370 5.450 5.210 5.390 252,895 -0.01(-0.19%)
Nov 25, 2005 5.570 5.570 5.370 5.400 171,296 -0.12(-2.17%)
Nov 23, 2005 5.300 5.580 5.070 5.520 538,442 +0.21(+3.95%)
Nov 22, 2005 5.180 5.320 5.150 5.310 428,038 +0.13(+2.51%)
Nov 21, 2005 5.040 5.230 5.040 5.180 226,296 +0.06(+1.17%)
Nov 18, 2005 5.110 5.200 5.060 5.120 146,458 +0.02(+0.39%)
Nov 17, 2005 4.990 5.160 4.990 5.100 358,942 +0.09(+1.80%)
Nov 16, 2005 4.880 5.020 4.790 5.010 252,496 +0.14(+2.87%)
Nov 15, 2005 4.800 4.900 4.740 4.870 250,380 +0.06(+1.25%)
Nov 14, 2005 4.900 4.960 4.810 4.810 147,281 -0.11(-2.24%)
Nov 11, 2005 4.820 4.960 4.720 4.920 323,125 +0.21(+4.46%)
Nov 10, 2005 4.860 4.870 4.700 4.710 201,521 -0.17(-3.48%)
Nov 09, 2005 4.920 4.920 4.820 4.880 167,991 +0.01(+0.21%)
Nov 08, 2005 5.000 5.070 4.840 4.870 219,983 -0.13(-2.60%)
Nov 07, 2005 4.970 5.100 4.950 5.000 232,405 +0.00(+0.00%)
Nov 04, 2005 4.900 5.040 4.800 5.000 410,671 +0.07(+1.42%)
Nov 03, 2005 4.900 5.060 4.810 4.930 1,233,715 -0.37(-6.98%)
Nov 02, 2005 5.170 5.310 5.140 5.300 570,908 +0.16(+3.11%)
Nov 01, 2005 4.900 5.240 4.900 5.140 474,181 +0.20(+4.05%)
Oct 31, 2005 5.210 5.260 4.930 4.940 442,984 -0.18(-3.52%)
Oct 28, 2005 5.190 5.190 4.950 5.120 511,864 +0.33(+6.89%)
Oct 27, 2005 4.850 4.860 4.750 4.790 129,211 +0.00(+0.00%)
Oct 26, 2005 4.970 4.970 4.720 4.790 204,749 -0.11(-2.24%)
Oct 25, 2005 5.000 5.050 4.810 4.900 161,413 -0.06(-1.21%)
Oct 24, 2005 4.750 5.000 4.750 4.960 609,909 +0.13(+2.69%)
Oct 21, 2005 4.710 4.940 4.660 4.830 442,796 +0.10(+2.11%)
Oct 20, 2005 4.740 4.840 4.700 4.730 374,300 -0.04(-0.84%)
Oct 19, 2005 4.600 4.880 4.550 4.770 556,122 +0.17(+3.70%)
Oct 18, 2005 4.550 4.650 4.520 4.600 411,482 +0.07(+1.55%)
Oct 17, 2005 4.690 4.690 4.500 4.530 262,067 -0.08(-1.74%)
Oct 14, 2005 4.610 4.690 4.570 4.610 268,559 +0.01(+0.22%)
Oct 13, 2005 4.640 4.720 4.540 4.600 276,673 -0.03(-0.65%)
Oct 12, 2005 4.700 4.840 4.630 4.630 449,493 -0.10(-2.11%)
Oct 11, 2005 4.630 4.760 4.620 4.730 295,958 +0.17(+3.73%)
Oct 10, 2005 4.530 4.710 4.530 4.560 321,401 +0.05(+1.11%)
Oct 07, 2005 4.720 4.720 4.430 4.510 439,841 -0.03(-0.66%)
Oct 06, 2005 4.810 4.810 4.490 4.540 596,427 -0.14(-2.99%)
Oct 05, 2005 4.660 4.730 4.570 4.680 307,175 +0.02(+0.43%)
Oct 04, 2005 4.790 4.810 4.660 4.660 310,425 -0.13(-2.71%)
Oct 03, 2005 4.860 4.910 4.750 4.790 270,061 -0.07(-1.44%)
Sep 30, 2005 4.900 5.000 4.850 4.860 903,711 -0.12(-2.41%)
Sep 29, 2005 4.990 5.030 4.950 4.980 219,186 -0.05(-0.99%)
Sep 28, 2005 5.090 5.090 4.990 5.030 184,395 -0.03(-0.59%)
Sep 27, 2005 5.050 5.130 4.990 5.060 840,598 +0.01(+0.20%)
Sep 26, 2005 5.050 5.140 5.040 5.050 235,314 +0.00(+0.00%)
Sep 23, 2005 5.050 5.160 5.020 5.050 104,574 -0.05(-0.98%)
Sep 22, 2005 5.100 5.200 5.090 5.100 186,240 -0.01(-0.20%)
Sep 21, 2005 5.020 5.170 5.000 5.110 344,985 +0.05(+0.99%)
Sep 20, 2005 5.110 5.190 5.000 5.060 342,232 -0.08(-1.56%)
Sep 19, 2005 5.170 5.170 5.100 5.140 118,478 -0.03(-0.58%)
Sep 16, 2005 5.120 5.180 5.100 5.170 117,256 +0.03(+0.58%)
Sep 15, 2005 5.200 5.220 5.100 5.140 185,032 -0.04(-0.77%)
Sep 14, 2005 5.230 5.240 5.150 5.180 195,600 +0.00(+0.00%)
Sep 13, 2005 5.080 5.220 5.050 5.180 214,309 +0.10(+1.97%)
Sep 12, 2005 5.140 5.210 5.050 5.080 484,764 -0.07(-1.36%)
Sep 09, 2005 5.220 5.270 5.140 5.150 190,244 -0.08(-1.53%)
Sep 08, 2005 5.240 5.310 5.220 5.230 147,844 -0.04(-0.76%)
Sep 07, 2005 5.250 5.300 5.250 5.270 99,085 +0.00(+0.00%)
Sep 06, 2005 5.350 5.350 5.250 5.270 184,350 -0.06(-1.13%)
Sep 02, 2005 5.350 5.380 5.320 5.330 137,339 -0.05(-0.93%)
Sep 01, 2005 5.340 5.390 5.340 5.380 232,166 +0.03(+0.56%)
Aug 31, 2005 5.350 5.440 5.340 5.350 91,619 -0.02(-0.37%)
Aug 30, 2005 5.360 5.450 5.320 5.370 370,967 -0.02(-0.37%)
Aug 29, 2005 5.370 5.440 5.310 5.390 138,136 +0.03(+0.56%)
Aug 26, 2005 5.410 5.450 5.310 5.360 100,614 -0.08(-1.47%)
Aug 25, 2005 5.340 5.510 5.340 5.440 261,626 +0.09(+1.68%)
Aug 24, 2005 5.320 5.420 5.310 5.350 200,039 -0.02(-0.37%)
Aug 23, 2005 5.540 5.540 5.370 5.370 128,640 -0.05(-0.92%)
Aug 22, 2005 5.300 5.490 5.300 5.420 166,978 +0.12(+2.26%)
Aug 19, 2005 5.360 5.370 5.290 5.300 120,084 -0.01(-0.19%)
Aug 18, 2005 5.260 5.350 5.240 5.310 162,258 +0.01(+0.19%)
Aug 17, 2005 5.350 5.350 5.200 5.300 225,138 -0.01(-0.19%)
Aug 16, 2005 5.350 5.350 5.200 5.310 267,581 -0.02(-0.38%)
Aug 15, 2005 5.220 5.390 5.220 5.330 147,680 +0.10(+1.91%)
Aug 12, 2005 5.150 5.240 5.080 5.230 885,661 +0.08(+1.55%)
Aug 11, 2005 5.210 5.290 5.050 5.150 727,001 +0.00(+0.00%)
Aug 10, 2005 5.300 5.300 4.950 5.150 600,327 -0.11(-2.09%)
Aug 09, 2005 5.880 5.980 5.150 5.260 1,967,979 -0.61(-10.39%)
Aug 08, 2005 5.700 5.920 5.700 5.870 269,087 +0.16(+2.80%)
Aug 05, 2005 5.680 5.820 5.650 5.710 173,354 +0.02(+0.35%)
Aug 04, 2005 5.920 5.950 5.690 5.690 226,308 -0.26(-4.37%)
Aug 03, 2005 6.000 6.070 5.890 5.950 162,441 -0.05(-0.83%)
Aug 02, 2005 6.000 6.090 5.970 6.000 177,688 +0.00(+0.00%)
Aug 01, 2005 6.020 6.150 5.960 6.000 335,848 -0.01(-0.17%)
Jul 29, 2005 6.030 6.170 5.950 6.010 273,276 -0.01(-0.17%)
Jul 28, 2005 6.210 6.250 5.930 6.020 301,139 -0.13(-2.11%)
Jul 27, 2005 5.980 6.200 5.900 6.150 615,636 +0.20(+3.36%)
Jul 26, 2005 5.880 6.000 5.450 5.950 956,870 +0.10(+1.71%)
Jul 25, 2005 5.925 6.000 5.810 5.850 228,946 -0.05(-0.85%)
Jul 22, 2005 6.030 6.100 5.750 5.900 555,110 -0.15(-2.48%)
Jul 21, 2005 6.170 6.180 6.030 6.050 427,783 -0.09(-1.47%)
Jul 20, 2005 6.300 6.300 6.110 6.140 270,489 -0.11(-1.76%)
Jul 19, 2005 6.340 6.340 6.180 6.250 263,244 -0.06(-0.95%)
Jul 18, 2005 6.340 6.480 6.150 6.310 362,822 -0.02(-0.32%)
Jul 15, 2005 6.490 6.500 6.290 6.330 432,336 -0.11(-1.71%)
Jul 14, 2005 6.310 6.510 6.230 6.440 572,026 +0.19(+3.04%)
Jul 13, 2005 6.600 6.670 6.100 6.250 614,725 -0.35(-5.30%)
Jul 12, 2005 6.490 6.610 6.470 6.600 543,512 +0.15(+2.33%)
Jul 11, 2005 6.225 6.466 6.160 6.450 643,277 +0.15(+2.38%)
Jul 08, 2005 6.280 6.340 6.170 6.300 317,852 +0.07(+1.12%)
Jul 07, 2005 6.100 6.250 5.990 6.230 457,094 +0.06(+0.97%)
Jul 06, 2005 5.810 6.190 5.810 6.170 967,668 +0.15(+2.49%)
Jul 05, 2005 5.900 6.020 5.770 6.020 606,700 +0.12(+2.03%)
Jul 01, 2005 5.700 5.920 5.700 5.900 199,700 +0.22(+3.87%)
Jun 30, 2005 5.650 5.750 5.650 5.680 228,332 +0.01(+0.18%)
Jun 29, 2005 5.710 5.760 5.660 5.670 200,194 -0.05(-0.87%)
Jun 28, 2005 5.790 5.790 5.630 5.720 186,185 +0.02(+0.35%)
Jun 27, 2005 5.650 5.800 5.560 5.700 378,864 +0.15(+2.70%)
Jun 24, 2005 5.470 5.570 5.400 5.550 263,798 +0.09(+1.65%)
Jun 23, 2005 5.700 5.910 5.400 5.460 460,161 -0.31(-5.37%)
Jun 22, 2005 5.250 5.780 5.250 5.770 698,729 +0.48(+9.07%)
Jun 21, 2005 5.250 5.300 5.150 5.290 268,035 +0.07(+1.34%)
Jun 20, 2005 5.200 5.290 5.100 5.220 230,993 +0.05(+0.97%)
Jun 17, 2005 5.090 5.300 5.090 5.170 368,921 +0.07(+1.37%)
Jun 16, 2005 4.959 5.140 4.850 5.100 371,064 +0.25(+5.15%)
Jun 15, 2005 4.930 4.950 4.840 4.850 229,575 -0.07(-1.42%)
Jun 14, 2005 4.910 5.030 4.900 4.920 182,290 -0.03(-0.61%)
Jun 13, 2005 4.950 5.010 4.950 4.950 149,809 -0.02(-0.40%)
Jun 10, 2005 4.900 5.000 4.900 4.970 179,608 +0.06(+1.22%)
Jun 09, 2005 4.920 5.000 4.890 4.910 113,833 -0.01(-0.20%)
Jun 08, 2005 4.800 4.980 4.750 4.920 216,252 +0.07(+1.44%)
Jun 07, 2005 5.155 5.170 4.800 4.850 544,875 -0.27(-5.27%)
Jun 06, 2005 5.200 5.240 5.090 5.120 302,295 -0.03(-0.58%)
Jun 03, 2005 5.410 5.420 5.030 5.150 552,690 -0.19(-3.56%)
Jun 02, 2005 5.080 5.390 5.050 5.340 759,015 +0.32(+6.37%)
Jun 01, 2005 4.950 5.110 4.830 5.020 576,935 +0.16(+3.29%)
May 31, 2005 4.800 4.890 4.780 4.860 384,281 +0.10(+2.10%)
May 27, 2005 4.690 4.890 4.650 4.760 488,295 +0.09(+1.93%)
May 26, 2005 4.650 4.700 4.600 4.670 719,527 +0.07(+1.52%)
May 25, 2005 4.640 4.650 4.550 4.600 545,377 +0.00(+0.00%)
May 24, 2005 4.660 4.660 4.520 4.600 651,100 +0.05(+1.10%)
May 23, 2005 4.540 4.660 4.450 4.550 643,900 +0.10(+2.25%)
May 20, 2005 4.390 4.490 4.390 4.450 419,317 +0.05(+1.14%)
May 19, 2005 4.360 4.450 4.360 4.400 164,504 +0.04(+0.92%)
May 18, 2005 4.350 4.490 4.350 4.360 295,000 -0.02(-0.46%)
May 17, 2005 4.480 4.510 4.320 4.380 193,608 -0.07(-1.57%)
May 16, 2005 4.350 4.470 4.330 4.450 166,348 +0.10(+2.30%)
May 13, 2005 4.350 4.470 4.300 4.350 128,480 +0.00(+0.00%)
May 12, 2005 4.440 4.550 4.320 4.350 246,327 -0.03(-0.68%)
May 11, 2005 4.400 4.480 4.270 4.380 254,061 -0.04(-0.90%)
May 10, 2005 4.490 4.500 4.400 4.420 204,436 -0.02(-0.45%)
May 09, 2005 4.590 4.640 4.440 4.440 293,630 -0.07(-1.55%)
May 06, 2005 4.450 4.670 4.450 4.510 673,122 +0.11(+2.50%)
May 05, 2005 4.850 4.850 4.390 4.400 799,944 -0.19(-4.14%)
May 04, 2005 4.500 4.590 4.490 4.590 156,188 +0.07(+1.55%)
May 03, 2005 4.510 4.590 4.490 4.520 120,002 -0.03(-0.66%)
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.