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

First Quantum Minerals (TSX: FM )

18.10 +0.35 (+1.97%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 24, 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, 2008 85.96 89.50 84.31 88.43 407,484 +3.58(+4.22%)
Apr 29, 2008 85.50 86.24 84.75 84.85 333,485 -1.60(-1.85%)
Apr 28, 2008 86.18 88.72 84.17 86.45 486,992 +1.20(+1.41%)
Apr 25, 2008 88.00 88.72 84.52 85.25 353,753 -1.75(-2.01%)
Apr 24, 2008 89.03 90.00 85.23 87.00 426,805 -1.92(-2.16%)
Apr 23, 2008 91.00 91.88 88.41 88.92 629,889 -1.58(-1.75%)
Apr 22, 2008 89.25 91.76 88.30 90.50 1,293,883 +0.36(+0.40%)
Apr 21, 2008 89.28 91.13 87.27 90.14 466,067 +0.78(+0.87%)
Apr 18, 2008 92.49 92.53 88.30 89.36 607,762 -2.46(-2.68%)
Apr 17, 2008 93.58 95.39 91.24 91.82 347,664 -2.15(-2.29%)
Apr 16, 2008 90.40 93.97 90.30 93.97 715,583 +4.11(+4.57%)
Apr 15, 2008 90.00 91.51 89.19 89.86 359,645 -0.46(-0.51%)
Apr 14, 2008 87.32 90.51 87.23 90.32 451,809 +3.07(+3.52%)
Apr 11, 2008 87.79 88.10 86.73 87.25 273,415 -0.75(-0.85%)
Apr 10, 2008 86.55 88.81 85.90 88.00 269,882 +0.88(+1.01%)
Apr 09, 2008 88.06 88.72 86.29 87.12 340,639 -1.83(-2.06%)
Apr 08, 2008 87.83 89.49 87.25 88.95 269,191 -0.13(-0.15%)
Apr 07, 2008 89.66 91.10 88.02 89.08 580,682 -0.08(-0.09%)
Apr 04, 2008 85.98 91.00 85.23 89.16 463,420 +2.96(+3.43%)
Apr 03, 2008 83.00 86.62 83.00 86.20 284,250 +2.45(+2.93%)
Apr 02, 2008 83.16 84.60 82.29 83.75 906,724 +0.75(+0.90%)
Apr 01, 2008 82.50 83.23 79.02 83.00 834,109 -0.24(-0.29%)
Mar 31, 2008 87.40 87.40 82.13 83.24 409,851 -3.42(-3.95%)
Mar 28, 2008 86.24 88.89 83.35 86.66 654,012 +1.56(+1.83%)
Mar 27, 2008 82.00 86.31 82.00 85.10 780,893 +4.68(+5.82%)
Mar 26, 2008 81.00 81.00 79.38 80.42 898,056 +0.12(+0.15%)
Mar 25, 2008 82.47 82.47 79.60 80.30 897,975 -0.76(-0.94%)
Mar 24, 2008 78.00 82.38 78.00 81.06 463,861 +2.96(+3.79%)
Mar 21, 2008 79.29 81.91 76.66 78.10 981,328 +0.00(+0.00%)
Mar 20, 2008 79.29 81.91 76.66 78.10 981,328 -1.51(-1.90%)
Mar 19, 2008 84.59 84.59 78.24 79.61 509,203 -4.88(-5.78%)
Mar 18, 2008 85.94 86.68 82.88 84.49 492,875 -1.01(-1.18%)
Mar 17, 2008 84.02 87.01 81.80 85.50 556,140 -0.54(-0.63%)
Mar 14, 2008 89.15 90.65 85.76 86.04 662,526 -1.86(-2.12%)
Mar 13, 2008 86.39 87.90 84.19 87.90 576,733 +1.39(+1.61%)
Mar 12, 2008 87.05 88.45 86.02 86.51 433,760 -0.19(-0.22%)
Mar 11, 2008 86.20 87.72 84.08 86.70 571,396 +1.85(+2.18%)
Mar 10, 2008 87.99 87.99 84.52 84.85 570,388 -3.12(-3.55%)
Mar 07, 2008 85.79 88.41 85.11 87.97 462,652 +0.97(+1.11%)
Mar 06, 2008 91.47 91.47 86.02 87.00 599,708 -3.54(-3.91%)
Mar 05, 2008 90.42 91.74 89.20 90.54 339,664 +0.57(+0.63%)
Mar 04, 2008 90.29 90.90 88.53 89.97 611,028 -0.01(-0.01%)
Mar 03, 2008 90.59 92.25 87.30 89.98 274,753 -1.34(-1.47%)
Feb 29, 2008 93.01 93.44 89.55 91.32 347,003 -2.20(-2.35%)
Feb 28, 2008 93.89 96.53 93.00 93.52 844,516 -0.62(-0.66%)
Feb 27, 2008 92.99 96.39 92.11 94.14 479,085 +1.14(+1.23%)
Feb 26, 2008 90.30 93.70 90.30 93.00 588,191 +2.05(+2.25%)
Feb 25, 2008 86.50 91.94 85.76 90.95 384,140 +4.27(+4.93%)
Feb 22, 2008 88.25 90.00 84.40 86.68 548,490 -0.97(-1.11%)
Feb 21, 2008 87.40 91.79 85.29 87.65 1,123,575 +1.50(+1.74%)
Feb 20, 2008 77.19 88.44 75.51 86.15 1,837,156 +8.46(+10.89%)
Feb 19, 2008 78.52 79.25 76.66 77.69 1,294,210 +0.29(+0.37%)
Feb 18, 2008 77.40 77.40 77.40 77.40 0 +0.00(+0.00%)
Feb 15, 2008 75.92 77.48 75.33 77.40 327,091 +1.34(+1.76%)
Feb 14, 2008 78.80 78.80 75.54 76.06 265,496 -2.52(-3.21%)
Feb 13, 2008 77.94 79.00 75.27 78.58 430,289 +0.76(+0.98%)
Feb 12, 2008 80.80 80.80 76.32 77.82 394,678 -2.84(-3.52%)
Feb 11, 2008 77.57 81.80 76.05 80.66 557,845 +3.83(+4.99%)
Feb 08, 2008 75.85 77.68 75.17 76.83 347,298 +1.08(+1.43%)
Feb 07, 2008 74.39 77.48 74.29 75.75 712,643 +0.43(+0.57%)
Feb 06, 2008 76.00 77.75 74.60 75.32 466,774 -0.11(-0.15%)
Feb 05, 2008 79.10 79.48 74.64 75.43 624,930 -4.19(-5.26%)
Feb 04, 2008 79.49 80.20 77.90 79.62 447,340 +0.62(+0.78%)
Feb 01, 2008 76.50 79.97 76.17 79.00 771,185 +3.81(+5.07%)
Jan 31, 2008 72.80 76.39 71.11 75.19 497,366 +1.43(+1.94%)
Jan 30, 2008 74.42 76.80 73.10 73.76 417,570 -0.84(-1.13%)
Jan 29, 2008 73.50 75.66 73.31 74.60 477,494 +1.30(+1.77%)
Jan 28, 2008 73.52 73.56 71.37 73.30 530,288 -0.01(-0.01%)
Jan 25, 2008 78.73 78.73 70.39 73.31 910,442 -2.95(-3.87%)
Jan 24, 2008 74.76 78.81 72.70 76.26 608,811 +3.55(+4.88%)
Jan 23, 2008 70.91 74.24 68.71 72.71 849,444 +0.09(+0.12%)
Jan 22, 2008 67.51 73.97 66.87 72.62 1,031,478 +5.27(+7.82%)
Jan 21, 2008 70.88 71.44 65.82 67.35 1,068,695 -8.11(-10.75%)
Jan 18, 2008 76.25 76.90 72.36 75.46 563,272 +0.90(+1.21%)
Jan 17, 2008 82.00 83.98 74.03 74.56 889,020 -6.69(-8.23%)
Jan 16, 2008 82.00 82.90 79.25 81.25 831,638 -0.86(-1.05%)
Jan 15, 2008 83.81 84.50 81.57 82.11 490,858 -1.70(-2.03%)
Jan 14, 2008 83.74 85.02 83.00 83.81 296,659 +1.29(+1.56%)
Jan 11, 2008 83.00 83.31 81.10 82.52 580,549 -2.07(-2.45%)
Jan 10, 2008 83.20 85.00 82.03 84.59 327,576 +0.59(+0.70%)
Jan 09, 2008 81.98 84.00 80.80 84.00 441,183 +1.94(+2.36%)
Jan 08, 2008 84.40 85.22 81.09 82.06 406,207 -0.77(-0.93%)
Jan 07, 2008 83.35 84.50 80.64 82.83 341,505 -0.35(-0.42%)
Jan 04, 2008 83.39 84.50 82.08 83.18 357,130 -0.52(-0.62%)
Jan 03, 2008 84.49 85.58 83.01 83.70 250,169 -0.42(-0.50%)
Jan 02, 2008 85.10 86.60 82.00 84.12 361,177 -0.95(-1.12%)
Jan 01, 2008 85.07 85.07 85.07 85.07 0 +0.00(+0.00%)
Dec 31, 2007 85.50 85.55 84.15 85.07 262,674 +0.07(+0.08%)
Dec 28, 2007 83.50 85.04 83.50 85.00 148,633 +0.75(+0.89%)
Dec 27, 2007 84.80 85.01 83.78 84.25 271,375 -0.55(-0.65%)
Dec 26, 2007 84.50 86.00 84.80 84.80 131,258 +0.00(+0.00%)
Dec 24, 2007 84.50 86.00 84.80 84.80 131,258 +0.40(+0.47%)
Dec 21, 2007 79.25 84.40 79.25 84.40 737,758 +5.32(+6.73%)
Dec 20, 2007 80.01 81.15 77.80 79.08 321,026 +0.02(+0.03%)
Dec 19, 2007 81.99 81.99 79.05 79.06 514,260 -1.94(-2.40%)
Dec 18, 2007 83.00 83.47 78.27 81.00 960,210 +0.89(+1.11%)
Dec 17, 2007 85.03 85.13 77.80 80.11 722,675 -5.87(-6.83%)
Dec 14, 2007 85.76 88.66 84.16 85.98 367,916 -0.62(-0.72%)
Dec 13, 2007 90.25 90.25 86.50 86.60 563,940 -5.61(-6.08%)
Dec 12, 2007 96.90 97.68 90.92 92.21 770,136 -0.49(-0.53%)
Dec 11, 2007 98.55 99.05 92.69 92.70 354,726 -4.67(-4.80%)
Dec 10, 2007 99.24 99.25 97.13 97.37 336,086 -3.13(-3.11%)
Dec 07, 2007 96.64 101.63 96.63 100.50 615,750 +5.37(+5.64%)
Dec 06, 2007 91.29 95.60 90.75 95.13 273,289 +4.06(+4.46%)
Dec 05, 2007 90.55 92.25 90.55 91.07 226,802 +1.26(+1.40%)
Dec 04, 2007 90.22 90.25 87.33 89.81 374,801 -1.43(-1.57%)
Dec 03, 2007 93.70 94.32 90.38 91.24 301,642 -3.76(-3.96%)
Nov 30, 2007 93.41 96.44 92.53 95.00 744,087 +3.75(+4.11%)
Nov 29, 2007 86.03 91.85 86.03 91.25 597,579 +4.86(+5.63%)
Nov 28, 2007 82.51 86.74 81.66 86.39 670,088 +3.89(+4.72%)
Nov 27, 2007 84.00 85.25 81.88 82.50 892,988 -1.50(-1.79%)
Nov 26, 2007 85.00 86.75 83.55 84.00 548,352 -0.57(-0.67%)
Nov 23, 2007 82.19 84.85 81.05 84.57 429,257 +4.21(+5.24%)
Nov 21, 2007 85.02 85.02 80.33 80.36 825,437 -6.21(-7.17%)
Nov 20, 2007 85.10 87.00 85.10 86.57 696,337 +2.56(+3.05%)
Nov 19, 2007 92.62 92.62 83.17 84.01 768,385 -8.61(-9.30%)
Nov 16, 2007 94.50 94.50 91.30 92.62 409,624 -1.48(-1.57%)
Nov 15, 2007 94.50 94.67 92.80 94.10 535,312 -1.70(-1.77%)
Nov 14, 2007 95.07 98.14 94.28 95.80 672,084 +2.57(+2.76%)
Nov 13, 2007 90.97 93.32 90.35 93.23 555,503 +4.57(+5.15%)
Nov 12, 2007 92.13 92.13 88.30 88.66 1,095,438 -5.34(-5.68%)
Nov 09, 2007 88.95 96.36 88.90 94.00 585,543 +3.04(+3.34%)
Nov 08, 2007 91.68 93.30 88.50 90.96 920,732 +2.85(+3.23%)
Nov 07, 2007 94.49 95.80 87.60 88.11 681,574 -6.58(-6.95%)
Nov 06, 2007 93.50 97.98 91.85 94.69 589,216 +3.58(+3.93%)
Nov 05, 2007 90.53 91.82 85.38 91.11 1,685,807 -2.84(-3.02%)
Nov 02, 2007 98.17 98.58 93.60 93.95 1,005,908 -4.77(-4.83%)
Nov 01, 2007 100.05 100.19 95.70 98.72 552,188 -2.97(-2.92%)
Oct 31, 2007 98.32 101.74 97.75 101.69 773,137 +5.13(+5.31%)
Oct 30, 2007 98.25 98.25 96.25 96.56 570,672 -2.44(-2.46%)
Oct 29, 2007 99.26 99.90 98.24 99.00 312,719 +0.15(+0.15%)
Oct 26, 2007 97.01 98.88 97.01 98.85 280,263 +2.65(+2.75%)
Oct 25, 2007 97.10 97.49 93.85 96.20 259,549 -0.66(-0.68%)
Oct 24, 2007 93.02 96.92 92.10 96.86 325,428 +2.91(+3.10%)
Oct 23, 2007 91.60 94.25 91.36 93.95 741,988 -1.25(-1.31%)
Oct 19, 2007 99.68 99.99 95.12 95.20 736,921 -5.53(-5.49%)
Oct 18, 2007 97.59 100.75 96.67 100.73 712,317 +3.14(+3.22%)
Oct 17, 2007 98.35 98.70 96.02 97.59 743,309 +0.36(+0.37%)
Oct 16, 2007 97.42 98.39 96.33 97.23 399,025 -2.02(-2.04%)
Oct 15, 2007 103.12 103.93 98.56 99.25 609,821 -3.16(-3.09%)
Oct 12, 2007 100.17 102.70 99.17 102.41 400,442 +2.61(+2.62%)
Oct 11, 2007 101.38 102.70 98.62 99.80 638,197 -1.00(-0.99%)
Oct 10, 2007 98.94 100.98 98.24 100.80 661,031 +2.30(+2.34%)
Oct 09, 2007 99.40 99.40 96.51 98.50 332,432 -0.24(-0.24%)
Oct 08, 2007 96.00 99.85 95.66 98.74 316,039 +0.00(+0.00%)
Oct 05, 2007 96.00 99.85 95.66 98.74 316,039 +3.25(+3.40%)
Oct 04, 2007 97.22 97.22 93.76 95.49 297,152 -1.28(-1.32%)
Oct 03, 2007 96.91 99.27 96.00 96.77 485,325 -0.22(-0.23%)
Oct 02, 2007 97.19 98.23 95.50 96.99 532,866 -1.80(-1.82%)
Oct 01, 2007 96.99 99.65 96.72 98.79 431,954 +1.19(+1.22%)
Sep 28, 2007 95.01 98.88 95.01 97.60 389,826 +2.54(+2.67%)
Sep 27, 2007 93.50 96.15 92.40 95.06 316,850 +2.99(+3.25%)
Sep 26, 2007 92.01 92.81 90.53 92.07 692,309 +0.88(+0.97%)
Sep 25, 2007 93.80 94.09 90.65 91.19 2,049,609 -3.55(-3.75%)
Sep 24, 2007 95.00 95.90 94.00 94.74 512,419 +2.28(+2.47%)
Sep 21, 2007 91.50 92.50 90.88 92.46 963,857 +1.98(+2.19%)
Sep 20, 2007 92.49 92.49 90.40 90.48 575,424 -1.14(-1.24%)
Sep 19, 2007 91.59 94.60 90.47 91.62 968,905 +1.49(+1.65%)
Sep 18, 2007 86.81 90.71 85.59 90.13 648,330 +3.38(+3.90%)
Sep 17, 2007 84.70 87.89 84.34 86.75 452,383 +2.05(+2.42%)
Sep 14, 2007 83.00 85.80 82.21 84.70 519,473 +0.94(+1.12%)
Sep 13, 2007 78.70 84.59 78.70 83.76 991,610 +5.31(+6.77%)
Sep 12, 2007 78.40 78.47 77.35 78.45 285,730 +0.04(+0.05%)
Sep 11, 2007 76.61 78.59 75.93 78.41 781,954 +2.71(+3.58%)
Sep 10, 2007 77.73 77.99 74.05 75.70 387,792 -2.03(-2.61%)
Sep 07, 2007 78.41 79.00 77.56 77.73 458,199 -1.77(-2.23%)
Sep 06, 2007 79.21 79.99 78.00 79.50 619,738 +0.67(+0.85%)
Sep 05, 2007 80.69 81.81 78.09 78.83 379,643 -2.24(-2.76%)
Sep 04, 2007 79.50 81.72 78.71 81.07 555,869 +1.07(+1.34%)
Aug 31, 2007 80.00 80.70 78.81 80.00 410,885 +1.86(+2.38%)
Aug 30, 2007 79.00 80.00 77.31 78.14 733,328 -2.15(-2.68%)
Aug 29, 2007 79.50 81.15 79.00 80.29 481,600 +0.94(+1.18%)
Aug 28, 2007 82.00 82.00 78.16 79.35 586,765 -2.85(-3.47%)
Aug 27, 2007 82.30 84.75 81.50 82.20 286,802 +0.51(+0.62%)
Aug 24, 2007 80.90 82.40 78.21 81.69 366,951 +1.59(+1.99%)
Aug 23, 2007 81.90 83.40 78.51 80.10 460,691 -0.19(-0.24%)
Aug 22, 2007 79.35 81.46 79.01 80.29 483,882 +3.95(+5.17%)
Aug 21, 2007 77.80 79.24 76.00 76.34 308,971 -1.16(-1.50%)
Aug 20, 2007 76.85 79.79 75.58 77.50 583,736 +2.50(+3.33%)
Aug 17, 2007 77.63 78.63 74.24 75.00 645,591 +1.40(+1.90%)
Aug 16, 2007 76.00 76.00 66.83 73.60 905,084 -4.54(-5.81%)
Aug 15, 2007 79.00 80.25 78.14 78.14 720,273 -2.81(-3.47%)
Aug 14, 2007 86.50 87.25 80.80 80.95 786,929 -6.15(-7.06%)
Aug 13, 2007 87.50 89.34 86.00 87.10 488,949 +1.98(+2.33%)
Aug 10, 2007 81.50 85.60 79.50 85.12 940,335 +1.59(+1.90%)
Aug 09, 2007 89.98 90.18 79.14 83.53 1,886,259 -11.30(-11.92%)
Aug 08, 2007 94.49 95.89 93.50 94.83 535,190 +1.83(+1.97%)
Aug 07, 2007 93.75 96.49 89.12 93.00 544,808 -1.60(-1.69%)
Aug 06, 2007 98.84 99.96 94.52 94.60 583,233 +0.00(+0.00%)
Aug 03, 2007 98.84 99.96 94.52 94.60 583,233 -4.86(-4.89%)
Aug 02, 2007 96.25 99.47 95.41 99.46 620,119 +5.06(+5.36%)
Aug 01, 2007 98.21 99.41 92.27 94.40 786,768 -5.55(-5.55%)
Jul 31, 2007 102.85 105.00 99.46 99.95 544,482 -1.54(-1.52%)
Jul 30, 2007 97.25 101.97 97.15 101.49 443,661 +4.95(+5.13%)
Jul 27, 2007 95.92 100.00 95.55 96.54 609,457 +0.64(+0.67%)
Jul 26, 2007 99.00 99.00 93.61 95.90 532,522 -4.39(-4.38%)
Jul 25, 2007 103.49 104.42 99.07 100.29 24,709 -7.79(-7.21%)
Jul 24, 2007 107.21 108.08 108.08 108.08 6,674 -0.72(-0.66%)
Jul 23, 2007 109.24 110.00 107.00 108.80 417,716 -0.44(-0.40%)
Jul 20, 2007 107.81 110.11 107.08 109.24 384,388 +1.74(+1.62%)
Jul 19, 2007 110.20 110.22 106.70 107.50 700,198 -2.50(-2.27%)
Jul 18, 2007 106.60 110.50 105.74 110.00 385,214 +1.28(+1.18%)
Jul 17, 2007 106.14 110.85 105.03 108.72 438,990 +3.22(+3.05%)
Jul 16, 2007 109.04 109.90 105.25 105.50 466,587 -3.57(-3.27%)
Jul 13, 2007 111.17 112.94 109.07 109.07 715,012 -3.65(-3.24%)
Jul 12, 2007 108.98 114.18 108.65 112.72 400,409 +3.73(+3.42%)
Jul 11, 2007 108.75 109.93 107.02 108.99 382,966 +0.24(+0.22%)
Jul 10, 2007 106.40 110.79 104.08 108.75 1,026,620 +1.19(+1.11%)
Jul 09, 2007 103.94 108.00 102.65 107.56 752,611 +4.17(+4.03%)
Jul 06, 2007 99.24 104.56 98.53 103.39 534,149 +4.51(+4.56%)
Jul 05, 2007 97.65 98.88 96.31 98.88 775,671 +0.92(+0.94%)
Jul 03, 2007 94.00 99.34 93.54 97.96 766,606 +7.06(+7.77%)
Jul 02, 2007 91.50 93.56 90.33 90.90 355,067 +0.00(+0.00%)
Jun 29, 2007 91.50 93.56 90.33 90.90 355,067 +0.99(+1.10%)
Jun 28, 2007 90.50 92.68 89.00 89.91 504,785 +0.91(+1.02%)
Jun 27, 2007 89.64 89.75 86.04 89.00 927,802 -0.64(-0.71%)
Jun 26, 2007 93.75 94.60 88.18 89.64 657,485 -3.86(-4.13%)
Jun 25, 2007 95.00 95.39 93.50 93.50 377,990 -1.65(-1.73%)
Jun 22, 2007 96.40 96.40 94.05 95.15 208,935 -0.85(-0.89%)
Jun 21, 2007 95.32 97.00 94.05 96.00 342,767 -0.13(-0.14%)
Jun 20, 2007 97.29 98.00 95.55 96.13 411,218 -0.25(-0.26%)
Jun 19, 2007 98.25 98.75 95.00 96.38 642,911 -2.99(-3.01%)
Jun 18, 2007 96.50 101.82 96.50 99.37 573,917 +2.41(+2.49%)
Jun 15, 2007 94.67 96.97 94.67 96.96 709,662 +2.29(+2.42%)
Jun 14, 2007 91.90 95.00 91.90 94.67 329,038 +3.37(+3.69%)
Jun 13, 2007 94.10 95.29 90.60 91.30 651,620 -1.84(-1.98%)
Jun 12, 2007 98.64 98.64 92.31 93.14 686,562 -5.41(-5.49%)
Jun 11, 2007 95.50 99.29 93.25 98.55 411,879 +4.05(+4.29%)
Jun 08, 2007 92.50 94.85 89.51 94.50 1,081,284 +1.13(+1.21%)
Jun 07, 2007 92.00 97.00 92.00 93.37 1,047,971 +0.51(+0.55%)
Jun 06, 2007 91.85 93.51 90.10 92.86 608,253 -0.49(-0.52%)
Jun 05, 2007 91.41 99.00 91.41 93.35 1,390,096 +2.91(+3.22%)
Jun 04, 2007 86.40 90.55 85.26 90.44 708,101 +4.44(+5.16%)
Jun 01, 2007 86.39 87.74 85.13 86.00 362,187 +0.35(+0.41%)
May 31, 2007 85.10 86.48 84.25 85.65 400,334 +1.41(+1.67%)
May 30, 2007 85.21 85.21 83.16 84.24 338,577 -0.97(-1.14%)
May 29, 2007 86.98 87.00 85.10 85.21 152,844 +0.89(+1.06%)
May 25, 2007 80.25 84.52 80.25 84.32 707,765 +4.82(+6.06%)
May 24, 2007 82.35 83.23 79.20 79.50 735,721 -3.24(-3.92%)
May 23, 2007 83.98 84.08 82.00 82.74 625,032 -0.92(-1.10%)
May 22, 2007 84.99 85.99 83.52 83.66 629,539 -1.28(-1.51%)
May 21, 2007 85.40 85.40 84.35 84.94 581,883 +0.00(+0.00%)
May 18, 2007 85.40 85.40 84.35 84.94 581,883 -0.91(-1.06%)
May 17, 2007 87.00 87.00 84.10 85.85 4,230,595 -1.74(-1.99%)
May 16, 2007 88.75 88.75 85.05 87.59 438,555 -1.21(-1.36%)
May 15, 2007 86.57 89.08 86.27 88.80 337,150 +2.95(+3.44%)
May 14, 2007 89.11 89.11 85.02 85.85 379,095 -3.70(-4.13%)
May 11, 2007 86.50 90.24 86.50 89.55 426,413 +3.05(+3.53%)
May 10, 2007 85.60 89.72 84.26 86.50 552,148 +0.40(+0.46%)
May 09, 2007 82.75 87.93 82.75 86.10 303,484 +3.56(+4.31%)
May 08, 2007 84.74 85.34 81.73 82.54 248,581 -1.98(-2.34%)
May 07, 2007 86.00 87.29 84.50 84.52 240,311 -0.07(-0.08%)
May 04, 2007 82.00 84.99 81.88 84.59 420,008 +3.09(+3.79%)
May 03, 2007 79.50 81.90 79.25 81.50 425,425 +2.93(+3.73%)
May 02, 2007 76.50 79.20 76.01 78.57 432,677 +1.88(+2.45%)
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.