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, 2010 78.56 80.38 77.81 77.94 594,990 +0.19(+0.24%)
Apr 29, 2010 78.49 78.49 76.95 77.75 812,002 +0.02(+0.03%)
Apr 28, 2010 78.77 79.42 77.60 77.73 622,541 -1.02(-1.30%)
Apr 27, 2010 81.65 82.15 78.61 78.75 489,070 -2.90(-3.55%)
Apr 26, 2010 81.75 83.75 81.21 81.65 594,848 +0.65(+0.80%)
Apr 23, 2010 80.14 81.83 79.71 81.00 408,821 +1.11(+1.39%)
Apr 22, 2010 79.00 79.89 77.51 79.89 526,357 -0.44(-0.55%)
Apr 21, 2010 82.07 82.29 78.50 80.33 389,869 -0.93(-1.14%)
Apr 20, 2010 80.66 83.21 80.66 81.26 568,707 +1.30(+1.63%)
Apr 19, 2010 76.10 80.00 75.32 79.96 426,221 +1.23(+1.56%)
Apr 16, 2010 79.37 79.37 76.51 78.73 392,494 -0.87(-1.09%)
Apr 15, 2010 80.56 80.77 79.18 79.60 360,118 -0.40(-0.50%)
Apr 14, 2010 80.20 80.41 79.26 80.00 566,362 +1.25(+1.59%)
Apr 13, 2010 82.00 82.32 78.60 78.75 749,347 -4.00(-4.83%)
Apr 12, 2010 84.25 84.31 82.32 82.75 177,367 -1.27(-1.51%)
Apr 09, 2010 85.90 86.93 83.18 84.02 497,261 -0.08(-0.10%)
Apr 08, 2010 83.33 84.60 81.00 84.10 308,796 +0.43(+0.51%)
Apr 07, 2010 80.21 83.88 80.21 83.67 533,951 +1.79(+2.19%)
Apr 06, 2010 85.89 86.67 81.39 81.88 779,456 -4.69(-5.42%)
Apr 05, 2010 86.00 87.50 85.03 86.57 222,250 +0.75(+0.87%)
Apr 01, 2010 85.82 85.82 85.82 0 +2.25(+2.69%)
Mar 31, 2010 86.01 86.10 83.50 83.57 576,791 -2.43(-2.83%)
Mar 30, 2010 92.49 92.49 83.75 86.00 1,465,066 -6.56(-7.09%)
Mar 29, 2010 91.90 92.82 90.42 92.56 351,938 +1.84(+2.03%)
Mar 26, 2010 89.91 91.94 89.60 90.72 621,368 +0.91(+1.01%)
Mar 25, 2010 90.20 90.50 89.20 89.81 517,761 -0.39(-0.43%)
Mar 24, 2010 87.79 90.25 87.10 90.20 692,353 +1.34(+1.51%)
Mar 23, 2010 87.70 89.97 87.51 88.86 356,083 +1.58(+1.81%)
Mar 22, 2010 87.11 87.88 85.70 87.28 405,764 -2.00(-2.24%)
Mar 19, 2010 89.42 89.49 86.63 89.28 750,720 -0.22(-0.25%)
Mar 18, 2010 88.41 89.87 87.64 89.50 384,791 +0.84(+0.95%)
Mar 17, 2010 91.10 91.22 88.51 88.66 420,264 -2.62(-2.87%)
Mar 16, 2010 89.00 91.43 88.90 91.28 1,141,198 +3.10(+3.52%)
Mar 15, 2010 87.38 88.18 87.14 88.18 338,715 +0.18(+0.20%)
Mar 12, 2010 87.50 88.14 86.59 88.00 262,053 +1.59(+1.84%)
Mar 11, 2010 84.73 87.72 84.60 86.41 483,510 +0.58(+0.68%)
Mar 10, 2010 85.35 87.88 84.93 85.83 461,248 +0.58(+0.68%)
Mar 09, 2010 85.75 85.83 84.70 85.25 363,893 -1.43(-1.65%)
Mar 08, 2010 86.00 88.14 85.25 86.68 508,537 +0.73(+0.85%)
Mar 05, 2010 81.00 86.11 80.80 85.95 704,500 +5.57(+6.93%)
Mar 04, 2010 82.20 82.50 79.79 80.38 401,687 -2.17(-2.63%)
Mar 03, 2010 81.00 82.95 80.89 82.55 368,192 +2.05(+2.55%)
Mar 02, 2010 80.60 81.00 79.26 80.50 424,042 +0.15(+0.19%)
Mar 01, 2010 82.77 83.73 79.45 80.35 647,611 -1.65(-2.01%)
Feb 26, 2010 78.79 82.47 78.79 82.00 625,090 +2.82(+3.56%)
Feb 25, 2010 77.00 79.45 75.73 79.18 331,564 +0.54(+0.69%)
Feb 24, 2010 78.78 79.59 77.78 78.64 301,596 -0.16(-0.20%)
Feb 23, 2010 80.85 81.30 78.04 78.80 557,065 -2.35(-2.90%)
Feb 22, 2010 81.57 82.28 80.00 81.15 649,181 +2.23(+2.83%)
Feb 19, 2010 79.67 80.14 77.00 78.92 407,208 -0.65(-0.82%)
Feb 18, 2010 75.90 81.67 75.80 79.57 1,127,503 +3.85(+5.08%)
Feb 17, 2010 76.00 77.14 74.83 75.72 445,732 -0.05(-0.07%)
Feb 16, 2010 76.18 76.50 75.30 75.77 902,671 +1.37(+1.84%)
Feb 12, 2010 74.40 74.40 74.40 0 -3.10(-4.00%)
Feb 11, 2010 74.86 77.50 73.69 77.50 402,884 +3.30(+4.45%)
Feb 10, 2010 74.90 76.38 73.40 74.20 515,454 -0.23(-0.31%)
Feb 09, 2010 72.50 74.90 71.99 74.43 685,225 +4.16(+5.92%)
Feb 08, 2010 70.00 72.70 69.10 70.27 705,081 +0.77(+1.11%)
Feb 05, 2010 72.20 72.20 66.40 69.50 983,990 -2.71(-3.75%)
Feb 04, 2010 73.89 73.89 71.21 72.21 780,930 -2.84(-3.78%)
Feb 03, 2010 80.40 81.93 74.65 75.05 878,876 -6.49(-7.96%)
Feb 02, 2010 82.50 83.25 79.32 81.54 731,048 +0.26(+0.32%)
Feb 01, 2010 77.65 81.50 76.06 81.28 845,795 +3.73(+4.81%)
Jan 29, 2010 80.05 80.95 76.49 77.55 579,732 -2.45(-3.06%)
Jan 28, 2010 81.71 84.40 78.43 80.00 646,492 -0.94(-1.16%)
Jan 27, 2010 84.21 84.21 79.75 80.94 730,602 -3.88(-4.57%)
Jan 26, 2010 87.50 87.50 83.75 84.82 703,738 -3.48(-3.94%)
Jan 25, 2010 90.67 91.00 87.05 88.30 267,101 -1.20(-1.34%)
Jan 22, 2010 89.69 92.86 88.55 89.50 573,185 -0.99(-1.09%)
Jan 21, 2010 95.70 95.70 90.31 90.49 428,092 -5.21(-5.44%)
Jan 20, 2010 98.20 98.20 93.70 95.70 1,097,143 -3.70(-3.72%)
Jan 19, 2010 99.75 99.75 97.19 99.40 500,550 -0.39(-0.39%)
Jan 18, 2010 97.20 100.32 97.00 99.79 239,996 +3.25(+3.37%)
Jan 15, 2010 96.39 98.55 96.31 96.54 643,061 -0.39(-0.40%)
Jan 14, 2010 93.99 97.09 92.60 96.93 500,521 +3.37(+3.60%)
Jan 13, 2010 90.20 94.06 89.79 93.56 347,888 +5.16(+5.84%)
Jan 12, 2010 92.76 93.79 88.12 88.40 596,678 -6.35(-6.70%)
Jan 11, 2010 93.71 96.44 92.80 94.75 859,418 +81.08(+593.12%)
Jan 11, 2010 13.67 13.67 13.67 13.67 0 -78.28(-85.13%)
Jan 08, 2010 86.01 97.19 86.01 91.95 912,863 +78.28(+572.64%)
Jan 08, 2010 13.67 13.67 13.67 13.67 0 -72.88(-84.21%)
Jan 07, 2010 87.40 87.45 85.77 86.55 349,152 +72.89(+533.60%)
Jan 07, 2010 13.66 13.66 13.66 13.66 0 -74.47(-84.50%)
Jan 06, 2010 84.07 88.75 83.50 88.13 662,543 +74.47(+545.17%)
Jan 06, 2010 13.66 13.66 13.66 13.66 0 -69.59(-83.59%)
Jan 05, 2010 82.91 84.86 80.81 83.25 451,787 +69.59(+509.44%)
Jan 05, 2010 13.66 13.66 13.66 13.66 0 -68.52(-83.38%)
Jan 04, 2010 82.05 83.45 80.91 82.18 467,564 +68.55(+502.93%)
Jan 04, 2010 13.63 13.63 13.63 13.63 0 -66.63(-83.02%)
Dec 31, 2009 80.26 80.26 80.26 0 -1.24(-1.52%)
Dec 30, 2009 81.00 81.79 80.03 81.50 129,070 +0.67(+0.83%)
Dec 29, 2009 80.55 82.43 80.08 80.83 200,798 +0.83(+1.04%)
Dec 24, 2009 78.91 80.00 78.75 80.00 63,034 +1.10(+1.39%)
Dec 23, 2009 79.25 80.00 78.51 78.90 233,095 +0.09(+0.11%)
Dec 22, 2009 78.25 79.27 78.11 78.81 195,619 +0.31(+0.39%)
Dec 21, 2009 79.10 80.47 78.50 78.50 342,005 +0.40(+0.51%)
Dec 18, 2009 79.90 79.90 77.93 78.10 908,865 -1.82(-2.28%)
Dec 17, 2009 80.99 80.99 79.51 79.92 320,207 -1.31(-1.61%)
Dec 16, 2009 81.34 82.20 80.87 81.23 485,230 +1.00(+1.25%)
Dec 15, 2009 80.50 81.10 79.60 80.23 329,024 -0.52(-0.64%)
Dec 14, 2009 80.00 81.21 80.11 80.75 381,916 +1.76(+2.23%)
Dec 11, 2009 77.00 79.76 76.99 78.99 841,942 +2.94(+3.87%)
Dec 10, 2009 75.13 76.05 74.33 76.05 870,358 +1.35(+1.81%)
Dec 09, 2009 75.70 75.70 72.57 74.70 838,318 -1.47(-1.93%)
Dec 08, 2009 79.66 79.84 76.10 76.17 462,716 -3.83(-4.79%)
Dec 07, 2009 80.24 81.95 80.00 80.00 448,290 -1.59(-1.95%)
Dec 04, 2009 83.51 83.60 80.62 81.59 551,625 -1.39(-1.68%)
Dec 03, 2009 83.30 83.65 82.39 82.98 375,901 -0.37(-0.44%)
Dec 02, 2009 83.51 84.17 82.31 83.35 383,673 -0.82(-0.97%)
Dec 01, 2009 83.93 84.50 83.57 84.17 561,770 +1.84(+2.23%)
Nov 30, 2009 81.21 83.40 81.21 82.33 412,186 +1.20(+1.48%)
Nov 27, 2009 79.70 83.83 79.16 81.13 274,822 -0.82(-1.00%)
Nov 26, 2009 83.41 83.41 80.90 81.95 222,392 -2.05(-2.44%)
Nov 25, 2009 80.75 85.25 80.33 84.00 570,725 +4.22(+5.29%)
Nov 24, 2009 79.71 80.19 79.34 79.78 423,402 -0.33(-0.41%)
Nov 23, 2009 76.43 80.32 76.10 80.11 802,742 +4.71(+6.25%)
Nov 20, 2009 74.81 75.99 74.40 75.40 229,809 -0.35(-0.46%)
Nov 19, 2009 74.56 75.85 74.00 75.75 329,193 -0.19(-0.25%)
Nov 18, 2009 75.75 77.00 74.33 75.94 409,854 +0.77(+1.02%)
Nov 17, 2009 74.60 75.36 73.06 75.17 389,400 +0.17(+0.23%)
Nov 16, 2009 72.99 75.65 72.83 75.00 677,822 +3.07(+4.27%)
Nov 13, 2009 70.52 71.93 70.11 71.93 467,560 +1.50(+2.13%)
Nov 12, 2009 73.88 73.99 69.85 70.43 675,630 -3.39(-4.59%)
Nov 11, 2009 75.69 76.39 73.15 73.82 387,264 -0.74(-0.99%)
Nov 10, 2009 75.31 75.78 73.30 74.56 386,595 -0.75(-1.00%)
Nov 09, 2009 74.90 76.40 74.21 75.31 496,389 +2.80(+3.86%)
Nov 06, 2009 72.49 74.97 72.15 72.51 344,109 -0.44(-0.60%)
Nov 05, 2009 74.60 75.10 72.14 72.95 515,497 -1.68(-2.25%)
Nov 04, 2009 73.83 75.80 72.87 74.63 698,586 +1.62(+2.22%)
Nov 03, 2009 71.20 73.57 70.92 73.01 513,978 +0.10(+0.14%)
Nov 02, 2009 74.90 76.13 71.34 72.91 381,099 -1.11(-1.50%)
Oct 30, 2009 75.75 76.63 71.85 74.02 655,911 -1.73(-2.28%)
Oct 29, 2009 71.40 76.73 71.40 75.75 481,790 +5.34(+7.58%)
Oct 28, 2009 74.60 74.69 68.85 70.41 716,129 -4.29(-5.74%)
Oct 27, 2009 77.70 78.47 74.30 74.70 773,463 -3.00(-3.86%)
Oct 26, 2009 78.05 79.40 77.23 77.70 717,347 +0.43(+0.56%)
Oct 23, 2009 76.54 79.12 76.74 77.27 761,484 +1.70(+2.25%)
Oct 22, 2009 75.65 76.35 73.91 75.57 492,961 -0.41(-0.54%)
Oct 21, 2009 70.85 77.80 70.85 75.98 912,007 +3.66(+5.06%)
Oct 20, 2009 73.15 72.69 70.19 72.32 783,232 -0.67(-0.92%)
Oct 19, 2009 73.01 73.09 71.60 72.99 492,349 +1.09(+1.52%)
Oct 16, 2009 71.84 72.45 70.17 71.90 281,201 +0.05(+0.07%)
Oct 15, 2009 70.66 72.49 70.65 71.85 362,116 +0.17(+0.24%)
Oct 14, 2009 72.56 73.15 70.56 71.68 535,769 +0.13(+0.18%)
Oct 13, 2009 70.08 72.30 69.37 71.55 312,338 +1.12(+1.59%)
Oct 09, 2009 69.23 70.80 69.07 70.43 190,792 +0.53(+0.76%)
Oct 08, 2009 69.90 70.31 68.89 69.90 598,956 +1.11(+1.61%)
Oct 07, 2009 68.49 69.11 67.70 68.79 216,464 +0.42(+0.61%)
Oct 06, 2009 68.16 68.61 67.31 68.37 516,100 +1.75(+2.63%)
Oct 05, 2009 65.35 67.39 65.35 66.62 393,883 +1.61(+2.48%)
Oct 02, 2009 65.15 67.63 64.80 65.01 986,942 -2.63(-3.89%)
Oct 01, 2009 70.10 70.44 66.40 67.64 495,129 -2.36(-3.37%)
Sep 30, 2009 69.99 71.00 68.92 70.00 620,676 +1.32(+1.92%)
Sep 29, 2009 69.23 69.90 67.59 68.68 299,505 -0.18(-0.26%)
Sep 28, 2009 67.33 69.56 67.14 68.86 444,354 +1.85(+2.76%)
Sep 25, 2009 66.12 67.44 65.07 67.01 466,241 +1.01(+1.53%)
Sep 24, 2009 69.05 69.79 65.25 66.00 703,582 -2.92(-4.24%)
Sep 23, 2009 67.30 69.39 67.30 68.92 853,281 +2.53(+3.81%)
Sep 22, 2009 65.45 66.47 64.38 66.39 572,438 +2.91(+4.58%)
Sep 21, 2009 64.65 64.65 63.23 63.48 892,589 -1.53(-2.35%)
Sep 18, 2009 64.47 66.25 62.18 65.01 1,276,524 +0.76(+1.18%)
Sep 17, 2009 69.85 69.85 63.98 64.25 1,514,201 -6.10(-8.67%)
Sep 16, 2009 75.15 75.92 68.14 70.35 2,300,267 -4.43(-5.92%)
Sep 15, 2009 72.56 74.84 72.50 74.78 787,196 +2.68(+3.72%)
Sep 14, 2009 74.25 74.98 71.22 72.10 1,271,509 -3.40(-4.50%)
Sep 11, 2009 74.70 75.82 74.50 75.50 557,029 +1.05(+1.41%)
Sep 10, 2009 72.99 74.64 72.86 74.45 391,467 +0.16(+0.22%)
Sep 09, 2009 72.46 74.48 71.00 74.29 669,101 +1.59(+2.19%)
Sep 08, 2009 70.75 72.82 70.61 72.70 735,990 +3.45(+4.98%)
Sep 04, 2009 69.65 69.68 68.16 69.25 376,295 -0.22(-0.32%)
Sep 03, 2009 68.50 69.77 67.90 69.47 442,150 +2.27(+3.38%)
Sep 02, 2009 63.40 67.32 63.11 67.20 522,736 +2.75(+4.27%)
Sep 01, 2009 64.83 66.22 63.19 64.45 756,536 -0.38(-0.59%)
Aug 31, 2009 66.74 66.74 61.00 64.83 1,078,898 -2.17(-3.24%)
Aug 28, 2009 72.80 72.95 65.95 67.00 1,707,673 -4.89(-6.80%)
Aug 27, 2009 72.21 72.67 70.57 71.89 388,639 -1.11(-1.52%)
Aug 26, 2009 73.50 73.50 72.00 73.00 535,738 -0.50(-0.68%)
Aug 25, 2009 73.00 74.49 72.76 73.50 763,980 +0.73(+1.00%)
Aug 24, 2009 72.40 73.50 70.01 72.77 564,537 +1.27(+1.78%)
Aug 21, 2009 70.62 71.50 69.88 71.50 332,013 +2.52(+3.65%)
Aug 20, 2009 69.50 70.44 68.77 68.98 460,304 -0.61(-0.88%)
Aug 19, 2009 68.16 69.75 65.88 69.59 682,311 +0.39(+0.56%)
Aug 18, 2009 66.40 69.60 66.40 69.20 646,892 +3.73(+5.70%)
Aug 17, 2009 66.77 66.77 64.15 65.47 685,441 -3.53(-5.12%)
Aug 14, 2009 69.40 69.40 67.15 69.00 467,157 -0.40(-0.58%)
Aug 13, 2009 68.75 70.75 67.50 69.40 1,354,698 +2.26(+3.37%)
Aug 12, 2009 67.78 69.43 66.70 67.14 547,103 -2.12(-3.06%)
Aug 11, 2009 68.00 69.84 66.90 69.26 439,175 +0.53(+0.77%)
Aug 10, 2009 68.00 71.34 67.33 68.73 590,133 +0.23(+0.34%)
Aug 07, 2009 70.00 71.79 66.70 68.50 632,821 -1.35(-1.93%)
Aug 06, 2009 73.75 73.75 69.06 69.85 1,384,041 -6.10(-8.03%)
Aug 05, 2009 75.15 76.72 73.56 75.95 663,802 +1.75(+2.36%)
Aug 04, 2009 74.27 77.07 73.86 74.20 868,148 +2.45(+3.41%)
Jul 31, 2009 68.75 73.29 68.75 71.75 518,369 +1.90(+2.72%)
Jul 30, 2009 66.24 70.43 66.00 69.85 718,924 +5.97(+9.35%)
Jul 29, 2009 64.15 64.99 63.40 63.88 645,076 -2.52(-3.80%)
Jul 28, 2009 66.60 67.79 63.43 66.40 845,229 -1.76(-2.58%)
Jul 27, 2009 68.46 68.74 66.70 68.16 298,084 +0.05(+0.07%)
Jul 24, 2009 68.65 69.93 67.20 68.11 365,911 -0.54(-0.79%)
Jul 23, 2009 65.99 68.89 65.42 68.65 661,003 +3.39(+5.19%)
Jul 22, 2009 63.09 67.90 63.09 65.26 676,909 +1.11(+1.73%)
Jul 21, 2009 70.90 71.44 64.04 64.15 1,239,977 -5.49(-7.88%)
Jul 20, 2009 64.90 69.86 64.89 69.64 1,118,615 +7.04(+11.25%)
Jul 17, 2009 58.40 62.69 58.40 62.60 700,252 +3.74(+6.35%)
Jul 16, 2009 57.90 58.86 57.17 58.86 338,268 +0.93(+1.61%)
Jul 15, 2009 55.50 58.28 55.50 57.93 642,586 +3.45(+6.33%)
Jul 14, 2009 53.63 54.70 52.90 54.48 381,591 +1.59(+3.01%)
Jul 13, 2009 52.60 52.90 50.49 52.89 424,890 +0.68(+1.30%)
Jul 10, 2009 51.85 53.22 51.42 52.21 322,995 -0.50(-0.95%)
Jul 09, 2009 51.00 53.40 50.00 52.71 733,592 +2.97(+5.97%)
Jul 08, 2009 53.00 53.82 48.22 49.74 704,210 -2.84(-5.40%)
Jul 07, 2009 53.83 54.54 52.53 52.58 399,693 -1.25(-2.32%)
Jul 06, 2009 55.25 55.25 52.32 53.83 585,503 -3.67(-6.38%)
Jul 03, 2009 57.22 58.95 57.22 57.50 107,308 -0.27(-0.47%)
Jul 02, 2009 56.25 58.00 54.54 57.77 723,944 +1.52(+2.70%)
Jun 30, 2009 55.50 56.30 54.41 56.25 789,588 +0.70(+1.26%)
Jun 29, 2009 55.53 56.91 55.07 55.55 695,591 +0.21(+0.38%)
Jun 26, 2009 52.81 56.50 52.81 55.34 1,116,429 +1.34(+2.48%)
Jun 25, 2009 51.65 54.00 52.27 54.00 644,518 +2.18(+4.21%)
Jun 24, 2009 51.90 52.73 50.64 51.82 759,471 +1.18(+2.33%)
Jun 23, 2009 50.76 51.90 49.50 50.64 684,734 +0.09(+0.18%)
Jun 22, 2009 53.50 53.50 50.03 50.55 978,879 -4.68(-8.47%)
Jun 19, 2009 52.95 55.44 52.50 55.23 2,130,755 +3.23(+6.21%)
Jun 18, 2009 51.00 52.53 50.50 52.00 621,501 +1.49(+2.95%)
Jun 17, 2009 52.30 52.61 49.26 50.51 696,785 -2.70(-5.07%)
Jun 16, 2009 55.56 56.00 53.21 53.21 799,579 -1.55(-2.83%)
Jun 15, 2009 56.12 56.12 54.03 54.76 565,568 -2.32(-4.06%)
Jun 12, 2009 57.40 57.72 56.57 57.08 363,904 -1.96(-3.32%)
Jun 11, 2009 56.82 59.21 54.85 59.04 905,911 +3.04(+5.43%)
Jun 10, 2009 53.02 56.22 53.02 56.00 939,624 +4.05(+7.80%)
Jun 09, 2009 52.50 52.90 51.50 51.95 946,125 -0.05(-0.10%)
Jun 08, 2009 51.60 52.65 51.25 52.00 472,876 -0.92(-1.74%)
Jun 05, 2009 51.08 53.29 51.00 52.92 604,863 +1.42(+2.76%)
Jun 04, 2009 52.00 52.23 50.53 51.50 398,188 +1.01(+2.00%)
Jun 03, 2009 52.00 52.94 50.40 50.49 1,494,145 -2.12(-4.03%)
Jun 02, 2009 51.00 53.20 50.32 52.61 992,856 +1.44(+2.81%)
Jun 01, 2009 50.01 52.20 50.01 51.17 1,067,272 +2.53(+5.20%)
May 29, 2009 48.65 49.07 47.36 48.64 1,107,518 +1.44(+3.05%)
May 28, 2009 46.88 47.47 45.25 47.20 964,699 +0.20(+0.43%)
May 27, 2009 47.75 47.75 46.07 47.00 1,376,197 -2.00(-4.08%)
May 26, 2009 48.00 49.46 46.53 49.00 699,507 +0.43(+0.89%)
May 25, 2009 48.60 48.61 47.38 48.57 151,775 -0.09(-0.18%)
May 22, 2009 48.20 49.27 47.24 48.66 545,074 +1.54(+3.27%)
May 21, 2009 49.98 49.98 46.81 47.12 682,396 -3.04(-6.06%)
May 20, 2009 51.30 51.99 49.56 50.16 699,611 +0.16(+0.32%)
May 19, 2009 49.00 51.79 46.92 50.00 927,446 +2.02(+4.21%)
May 17, 2009 48.00 49.59 47.98 47.98 62,882 +2.96(+6.57%)
May 15, 2009 48.00 49.59 45.02 45.02 429,341 -2.18(-4.62%)
May 14, 2009 45.84 47.96 44.81 47.20 891,245 +2.20(+4.89%)
May 13, 2009 47.25 48.59 44.50 45.00 694,533 -4.50(-9.09%)
May 12, 2009 53.00 53.31 48.36 49.50 679,845 -2.40(-4.62%)
May 11, 2009 53.07 53.07 51.72 51.90 606,560 -2.59(-4.75%)
May 08, 2009 55.93 55.93 53.52 54.49 875,761 +0.74(+1.38%)
May 07, 2009 55.10 57.24 53.42 53.75 1,543,534 +0.05(+0.09%)
May 06, 2009 49.85 54.01 49.70 53.70 977,458 +4.80(+9.82%)
May 05, 2009 50.50 51.39 47.02 48.90 982,771 -2.00(-3.93%)
May 04, 2009 50.32 51.27 50.44 50.90 723,366 +2.88(+6.00%)
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.