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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
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, 2009 2.200 2.250 2.150 2.150 1,026,076 -0.16(-6.93%)
Apr 29, 2009 2.270 2.340 2.260 2.310 1,268,512 +0.07(+3.12%)
Apr 28, 2009 2.220 2.300 2.220 2.240 854,927 -0.10(-4.27%)
Apr 27, 2009 2.430 2.430 2.340 2.340 1,842,446 -0.15(-6.02%)
Apr 24, 2009 2.310 2.490 2.280 2.490 2,945,986 +0.26(+11.66%)
Apr 23, 2009 2.060 2.250 2.050 2.230 2,464,346 +0.19(+9.31%)
Apr 22, 2009 2.000 2.050 1.940 2.040 2,288,480 +0.11(+5.70%)
Apr 21, 2009 2.020 2.030 1.930 1.930 1,639,590 -0.05(-2.53%)
Apr 20, 2009 1.930 2.020 1.920 1.980 2,032,042 +0.12(+6.45%)
Apr 17, 2009 1.950 1.970 1.860 1.860 1,390,447 -0.08(-4.12%)
Apr 16, 2009 1.990 2.030 1.940 1.940 1,454,243 -0.07(-3.48%)
Apr 15, 2009 2.120 2.120 1.990 2.010 2,483,271 -0.07(-3.37%)
Apr 14, 2009 2.240 2.240 2.050 2.080 1,531,102 -0.13(-5.88%)
Apr 13, 2009 2.170 2.240 2.170 2.210 2,617,667 +0.09(+4.25%)
Apr 09, 2009 2.200 2.560 2.120 2.120 2,343,826 -0.04(-1.85%)
Apr 08, 2009 2.200 2.560 2.160 2.160 1,514,855 -0.06(-2.70%)
Apr 07, 2009 2.280 2.400 2.170 2.220 3,835,056 +0.05(+2.30%)
Apr 06, 2009 2.250 2.400 2.170 2.170 3,284,245 -0.23(-9.58%)
Apr 03, 2009 2.450 2.560 2.400 2.400 2,407,804 -0.09(-3.61%)
Apr 02, 2009 2.500 2.560 2.490 2.490 2,696,716 -0.07(-2.73%)
Apr 01, 2009 2.450 2.560 2.440 2.560 1,984,146 +0.12(+4.92%)
Mar 31, 2009 2.510 2.490 2.440 2.440 1,469,282 -0.05(-2.01%)
Mar 30, 2009 2.490 2.500 2.380 2.490 1,921,389 -0.01(-0.40%)
Mar 26, 2009 2.510 2.500 2.420 2.500 2,632,718 +0.08(+3.31%)
Mar 25, 2009 2.390 2.420 2.380 2.420 1,822,745 +0.04(+1.68%)
Mar 24, 2009 2.380 2.420 2.380 2.380 1,294,281 -0.04(-1.65%)
Mar 23, 2009 2.400 2.490 2.420 2.420 1,673,318 -0.03(-1.22%)
Mar 20, 2009 2.450 2.610 2.450 2.450 2,877,420 -0.16(-6.13%)
Mar 19, 2009 2.300 2.620 2.180 2.610 4,055,542 +0.43(+19.72%)
Mar 18, 2009 1.980 2.190 2.000 2.180 3,654,508 +0.18(+9.00%)
Mar 17, 2009 2.080 2.060 2.000 2.000 1,063,616 -0.06(-2.91%)
Mar 16, 2009 2.180 2.210 2.060 2.060 764,511 -0.13(-5.94%)
Mar 13, 2009 2.240 2.290 2.180 2.190 710,310 -0.04(-1.79%)
Mar 12, 2009 2.180 2.230 2.110 2.230 2,027,547 +0.14(+6.70%)
Mar 11, 2009 1.910 2.120 1.850 2.090 2,201,851 +0.21(+11.17%)
Mar 10, 2009 2.050 2.060 1.860 1.880 2,083,106 -0.19(-9.18%)
Mar 09, 2009 2.180 2.220 2.020 2.070 1,875,172 -0.13(-5.91%)
Mar 06, 2009 2.350 2.350 2.160 2.200 2,211,305 -0.08(-3.51%)
Mar 05, 2009 2.070 2.330 2.070 2.280 2,362,222 +0.23(+11.22%)
Mar 04, 2009 2.200 2.200 2.050 2.050 5,484,340 -0.27(-11.64%)
Mar 02, 2009 2.500 2.500 2.270 2.320 1,599,692 -0.11(-4.53%)
Feb 27, 2009 2.620 2.670 2.370 2.430 1,469,262 -0.11(-4.33%)
Feb 26, 2009 2.390 2.550 2.260 2.540 1,672,808 +0.05(+2.01%)
Feb 25, 2009 2.500 2.700 2.410 2.490 2,334,348 +0.02(+0.81%)
Feb 24, 2009 3.000 3.000 2.420 2.470 3,411,670 -0.50(-16.84%)
Feb 23, 2009 2.900 3.060 2.610 2.970 1,854,045 -0.03(-1.00%)
Feb 20, 2009 3.080 3.080 2.900 3.000 1,846,967 +0.07(+2.39%)
Feb 19, 2009 3.060 3.130 2.900 2.930 1,499,087 -0.24(-7.57%)
Feb 18, 2009 3.080 3.190 2.890 3.170 1,715,500 +0.13(+4.28%)
Feb 17, 2009 3.050 3.070 2.850 3.040 1,904,491 +0.33(+12.18%)
Feb 13, 2009 2.870 2.900 2.650 2.710 1,696,832 -0.20(-6.87%)
Feb 12, 2009 3.100 3.110 2.840 2.910 1,674,300 -0.17(-5.52%)
Feb 11, 2009 3.000 3.180 2.960 3.080 2,122,310 +0.27(+9.61%)
Feb 10, 2009 2.930 3.050 2.810 2.810 1,904,765 +0.06(+2.18%)
Feb 09, 2009 2.760 2.950 2.710 2.750 2,076,853 -0.25(-8.33%)
Feb 06, 2009 3.110 3.130 2.900 3.000 1,969,416 -0.09(-2.91%)
Feb 05, 2009 3.070 3.250 2.860 3.090 3,484,616 +0.14(+4.75%)
Feb 04, 2009 2.840 2.950 2.750 2.950 1,554,381 +0.28(+10.49%)
Feb 03, 2009 2.470 2.780 2.470 2.670 1,936,315 +0.18(+7.23%)
Feb 02, 2009 2.540 2.580 2.440 2.490 1,449,210 -0.11(-4.23%)
Jan 30, 2009 2.580 2.830 2.530 2.600 2,693,543 +0.21(+8.79%)
Jan 29, 2009 2.000 2.510 1.980 2.390 3,183,707 +0.36(+17.73%)
Jan 28, 2009 2.160 2.180 2.030 2.030 641,485 -0.10(-4.69%)
Jan 27, 2009 2.100 2.240 2.070 2.130 985,888 +0.05(+2.40%)
Jan 26, 2009 2.160 2.300 2.060 2.080 1,469,860 +0.00(+0.00%)
Jan 23, 2009 2.000 2.160 1.880 2.080 4,283,900 +0.13(+6.67%)
Jan 22, 2009 2.120 2.200 1.920 1.950 1,808,636 -0.17(-8.02%)
Jan 21, 2009 2.150 2.150 1.900 2.120 751,248 +0.01(+0.47%)
Jan 20, 2009 2.230 2.240 2.020 2.110 1,142,441 -0.01(-0.47%)
Jan 19, 2009 1.960 2.240 1.930 2.120 735,322 +0.13(+6.53%)
Jan 16, 2009 1.820 1.990 1.820 1.990 1,104,760 +0.19(+10.56%)
Jan 15, 2009 1.680 1.810 1.570 1.800 1,390,022 +0.16(+9.76%)
Jan 14, 2009 1.720 1.720 1.600 1.640 878,676 -0.11(-6.29%)
Jan 13, 2009 1.620 1.750 1.590 1.750 1,204,072 +0.16(+10.06%)
Jan 12, 2009 1.810 1.820 1.570 1.590 1,766,026 -0.24(-13.11%)
Jan 09, 2009 1.970 2.000 1.800 1.830 1,274,753 -0.09(-4.69%)
Jan 08, 2009 1.740 1.950 1.720 1.920 897,450 +0.27(+16.36%)
Jan 07, 2009 1.700 1.740 1.610 1.650 1,219,852 -0.13(-7.30%)
Jan 06, 2009 1.540 1.860 1.510 1.780 1,784,135 +0.28(+18.67%)
Jan 05, 2009 1.540 1.590 1.500 1.500 699,576 -0.11(-6.83%)
Jan 02, 2009 1.600 1.700 1.540 1.610 1,136,128 -0.16(-9.04%)
Dec 31, 2008 1.650 1.770 1.530 1.770 1,043,442 +0.14(+8.59%)
Dec 30, 2008 1.740 1.800 1.620 1.630 512,444 -0.13(-7.39%)
Dec 29, 2008 1.610 1.800 1.570 1.760 1,081,041 +0.30(+20.55%)
Dec 24, 2008 1.500 1.540 1.440 1.460 249,156 -0.04(-2.67%)
Dec 23, 2008 1.460 1.540 1.440 1.500 682,088 +0.05(+3.45%)
Dec 22, 2008 1.610 1.700 1.450 1.450 778,933 -0.20(-12.12%)
Dec 19, 2008 1.500 1.730 1.460 1.650 3,004,871 +0.08(+5.10%)
Dec 18, 2008 1.700 1.710 1.500 1.570 1,503,735 -0.23(-12.78%)
Dec 17, 2008 1.750 1.800 1.720 1.800 121,299 +0.05(+2.86%)
Dec 16, 2008 1.710 1.800 1.580 1.750 1,579,625 -0.04(-2.23%)
Dec 15, 2008 1.770 2.030 1.730 1.790 3,613,222 +0.07(+4.07%)
Dec 12, 2008 1.260 1.750 1.260 1.720 2,116,969 +0.35(+25.55%)
Dec 11, 2008 1.590 1.790 1.350 1.370 2,710,001 -0.12(-8.05%)
Dec 10, 2008 1.190 1.490 1.160 1.490 1,912,119 +0.34(+29.57%)
Dec 09, 2008 1.150 1.180 1.080 1.150 465,636 -0.02(-1.71%)
Dec 08, 2008 1.170 1.180 1.020 1.170 1,310,151 +0.13(+12.50%)
Dec 05, 2008 0.9700 1.120 0.9700 1.040 5,955,455 +0.07(+7.22%)
Dec 04, 2008 1.000 1.080 0.9700 0.9700 6,362,562 +0.03(+3.19%)
Dec 03, 2008 1.010 1.040 0.9400 0.9400 1,584,105 -0.12(-11.32%)
Dec 02, 2008 1.180 1.180 1.000 1.060 1,251,642 -0.02(-1.85%)
Dec 01, 2008 1.110 1.280 1.070 1.080 1,260,279 -0.27(-20.00%)
Nov 28, 2008 1.380 1.400 1.300 1.350 405,134 -0.03(-2.17%)
Nov 27, 2008 1.300 1.430 1.260 1.380 314,498 +0.08(+6.15%)
Nov 26, 2008 1.290 1.300 1.200 1.300 670,392 +0.00(+0.00%)
Nov 25, 2008 1.210 1.350 1.190 1.300 843,344 +0.01(+0.78%)
Nov 24, 2008 1.490 1.680 1.210 1.290 1,759,152 -0.15(-10.42%)
Nov 21, 2008 1.150 1.440 1.100 1.440 2,484,933 +0.43(+42.57%)
Nov 20, 2008 1.010 1.100 0.9600 1.010 473,413 +0.03(+3.06%)
Nov 19, 2008 1.020 1.150 0.9800 0.9800 1,793,709 -0.02(-2.00%)
Nov 18, 2008 1.140 1.200 1.000 1.000 5,208,709 -0.15(-13.04%)
Nov 17, 2008 1.350 1.350 1.140 1.150 1,023,265 -0.20(-14.81%)
Nov 14, 2008 1.500 1.500 1.300 1.350 1,457,042 -0.03(-2.17%)
Nov 13, 2008 1.320 1.400 1.100 1.380 1,564,267 +0.09(+6.98%)
Nov 12, 2008 1.590 1.600 1.290 1.290 947,428 -0.31(-19.38%)
Nov 11, 2008 1.680 1.710 1.590 1.600 1,095,920 -0.15(-8.57%)
Nov 10, 2008 2.000 2.000 1.700 1.750 941,917 +0.05(+2.94%)
Nov 07, 2008 1.690 1.750 1.600 1.700 2,204,951 +0.15(+9.68%)
Nov 06, 2008 2.120 2.200 1.550 1.550 1,388,783 -0.45(-22.50%)
Nov 05, 2008 2.250 2.250 1.920 2.000 1,113,377 -0.30(-13.04%)
Nov 04, 2008 1.590 2.300 1.570 2.300 2,198,574 +0.84(+57.53%)
Nov 03, 2008 1.530 1.590 1.400 1.460 1,232,975 +0.06(+4.29%)
Oct 31, 2008 1.490 1.500 1.330 1.400 1,487,209 -0.05(-3.45%)
Oct 30, 2008 1.640 1.640 1.430 1.450 2,016,778 +0.06(+4.32%)
Oct 29, 2008 1.340 1.550 1.310 1.390 2,170,739 +0.13(+10.32%)
Oct 28, 2008 1.180 1.270 1.120 1.260 2,253,172 +0.20(+18.87%)
Oct 27, 2008 1.340 1.340 1.060 1.060 2,564,065 -0.31(-22.63%)
Oct 24, 2008 1.190 1.450 1.100 1.370 3,643,536 -0.03(-2.14%)
Oct 23, 2008 1.830 2.100 1.350 1.400 3,294,243 -0.33(-19.08%)
Oct 22, 2008 2.200 2.200 1.710 1.730 1,318,897 -0.48(-21.72%)
Oct 21, 2008 2.490 2.490 2.180 2.210 968,488 -0.29(-11.60%)
Oct 20, 2008 2.740 2.790 2.430 2.500 1,171,075 +0.00(+0.00%)
Oct 17, 2008 2.350 2.750 2.210 2.500 1,426,154 +0.13(+5.49%)
Oct 16, 2008 2.750 2.750 2.200 2.370 752,361 -0.33(-12.22%)
Oct 15, 2008 3.090 3.090 2.700 2.700 2,787,300 -0.24(-8.16%)
Oct 14, 2008 2.930 3.120 2.660 2.940 927,695 +0.28(+10.53%)
Oct 10, 2008 2.740 3.300 2.510 2.660 1,519,658 -0.50(-15.82%)
Oct 09, 2008 3.590 3.600 3.160 3.160 988,165 -0.27(-7.87%)
Oct 08, 2008 3.400 3.750 3.050 3.430 1,369,716 +0.03(+0.88%)
Oct 07, 2008 4.130 4.130 3.400 3.400 983,204 -0.32(-8.60%)
Oct 06, 2008 4.200 4.240 3.590 3.720 1,403,608 -0.48(-11.43%)
Oct 03, 2008 4.130 4.440 4.040 4.200 1,241,344 +0.30(+7.69%)
Oct 02, 2008 4.750 4.900 3.900 3.900 1,281,194 -1.15(-22.77%)
Oct 01, 2008 4.940 5.190 4.750 5.050 950,067 +0.11(+2.23%)
Sep 30, 2008 4.770 5.200 4.580 4.940 1,636,080 +0.02(+0.41%)
Sep 29, 2008 5.150 5.150 4.850 4.920 931,196 -0.31(-5.93%)
Sep 26, 2008 5.390 5.770 5.230 5.230 2,020,033 -0.26(-4.74%)
Sep 25, 2008 5.900 5.900 5.490 5.490 1,402,098 -0.31(-5.34%)
Sep 24, 2008 5.750 5.850 5.610 5.800 1,164,800 +0.20(+3.57%)
Sep 23, 2008 5.880 6.000 5.580 5.600 1,993,354 -0.40(-6.67%)
Sep 22, 2008 6.200 6.390 5.720 6.000 2,423,565 +0.19(+3.27%)
Sep 19, 2008 5.100 5.950 4.820 5.810 12,617,939 +0.74(+14.60%)
Sep 18, 2008 4.460 5.320 4.200 5.070 2,390,434 +0.87(+20.71%)
Sep 17, 2008 3.990 4.420 3.800 4.200 1,286,545 +0.20(+5.00%)
Sep 16, 2008 3.600 4.000 3.420 4.000 1,194,578 +0.10(+2.56%)
Sep 15, 2008 4.380 4.380 3.900 3.900 1,031,013 -0.46(-10.55%)
Sep 12, 2008 4.010 4.360 3.930 4.360 882,150 +0.41(+10.38%)
Sep 11, 2008 3.830 4.060 3.620 3.950 725,856 -0.04(-1.00%)
Sep 10, 2008 3.800 3.990 3.450 3.990 2,120,723 +0.35(+9.62%)
Sep 09, 2008 4.110 4.310 3.600 3.640 1,895,769 -0.68(-15.74%)
Sep 08, 2008 4.900 5.000 4.310 4.320 754,700 -0.45(-9.43%)
Sep 05, 2008 4.950 5.060 4.700 4.770 483,701 -0.05(-1.04%)
Sep 04, 2008 4.940 5.000 4.800 4.820 1,254,789 -0.09(-1.83%)
Sep 03, 2008 5.370 5.450 4.910 4.910 3,050,039 -0.39(-7.36%)
Sep 02, 2008 5.420 5.420 5.290 5.300 294,375 -0.30(-5.36%)
Aug 29, 2008 5.400 5.600 5.340 5.600 312,200 +0.25(+4.67%)
Aug 28, 2008 5.400 5.460 5.290 5.350 444,314 +0.00(+0.00%)
Aug 27, 2008 5.600 5.700 5.260 5.350 379,202 -0.17(-3.08%)
Aug 26, 2008 5.400 5.570 5.340 5.520 296,551 +0.06(+1.10%)
Aug 25, 2008 5.450 5.750 5.430 5.460 308,542 -0.02(-0.36%)
Aug 22, 2008 5.870 5.870 5.460 5.480 299,962 -0.43(-7.28%)
Aug 21, 2008 5.440 6.000 5.390 5.910 712,327 +0.65(+12.36%)
Aug 20, 2008 5.530 5.550 5.200 5.260 933,209 -0.23(-4.19%)
Aug 19, 2008 5.340 5.520 5.260 5.490 418,720 -0.10(-1.79%)
Aug 18, 2008 5.450 5.630 5.400 5.590 382,368 +0.14(+2.57%)
Aug 15, 2008 5.250 5.450 5.160 5.450 1,079,995 +0.05(+0.93%)
Aug 14, 2008 5.790 5.790 5.210 5.400 749,869 -0.25(-4.42%)
Aug 13, 2008 5.490 5.750 5.390 5.650 550,057 +0.28(+5.21%)
Aug 12, 2008 5.290 5.440 5.100 5.370 1,278,365 +0.26(+5.09%)
Aug 11, 2008 5.090 5.240 5.000 5.110 6,998,522 +0.10(+2.00%)
Aug 08, 2008 5.100 5.270 4.900 5.010 1,605,510 -0.24(-4.57%)
Aug 07, 2008 5.640 5.640 5.210 5.250 646,117 -0.15(-2.78%)
Aug 06, 2008 5.280 5.490 5.120 5.400 737,120 +0.30(+5.88%)
Aug 05, 2008 6.100 6.100 4.820 5.100 1,026,125 -0.59(-10.37%)
Aug 04, 2008 6.020 6.050 5.660 5.690 697,166 +0.00(+0.00%)
Aug 01, 2008 6.020 6.050 5.660 5.690 697,166 -0.41(-6.72%)
Jul 31, 2008 6.180 6.350 6.050 6.100 466,694 +0.00(+0.00%)
Jul 30, 2008 5.750 6.120 5.700 6.100 604,261 +0.26(+4.45%)
Jul 29, 2008 6.300 6.300 5.790 5.840 624,019 -0.43(-6.86%)
Jul 28, 2008 6.840 6.840 5.280 6.270 1,114,531 -0.37(-5.57%)
Jul 25, 2008 7.000 7.190 6.450 6.640 1,873,155 -0.41(-5.82%)
Jul 24, 2008 7.350 7.500 7.050 7.050 2,496,894 -0.27(-3.69%)
Jul 23, 2008 7.550 7.630 7.320 7.320 998,278 -0.33(-4.31%)
Jul 22, 2008 7.890 7.890 7.550 7.650 2,551,625 -0.23(-2.92%)
Jul 21, 2008 7.750 7.920 7.700 7.880 1,265,437 +0.13(+1.68%)
Jul 18, 2008 7.850 7.860 7.750 7.750 609,069 -0.11(-1.40%)
Jul 17, 2008 7.980 8.070 7.860 7.860 840,455 -0.09(-1.13%)
Jul 16, 2008 8.350 8.350 7.950 7.950 742,266 -0.43(-5.13%)
Jul 15, 2008 8.600 8.650 8.250 8.380 2,073,306 -0.02(-0.24%)
Jul 14, 2008 8.150 8.400 8.150 8.400 4,024,973 +0.35(+4.35%)
Jul 11, 2008 7.750 8.050 7.450 8.050 13,789,557 +0.35(+4.55%)
Jul 10, 2008 7.610 7.900 7.600 7.700 406,726 +0.09(+1.18%)
Jul 09, 2008 7.870 7.900 7.610 7.610 171,486 +0.07(+0.93%)
Jul 08, 2008 7.950 7.950 7.500 7.540 182,254 -0.30(-3.83%)
Jul 07, 2008 8.000 8.100 7.800 7.840 285,323 -0.39(-4.74%)
Jul 04, 2008 8.000 8.310 7.850 8.230 700,100 +0.23(+2.88%)
Jul 03, 2008 8.000 8.150 7.800 8.000 149,450 -0.04(-0.50%)
Jul 02, 2008 8.540 8.540 8.000 8.040 269,696 +0.07(+0.88%)
Jul 01, 2008 8.090 8.090 7.790 7.970 195,245 +0.00(+0.00%)
Jun 30, 2008 8.090 8.090 7.790 7.970 195,245 -0.07(-0.87%)
Jun 27, 2008 7.780 8.040 7.700 8.040 799,074 +0.46(+6.07%)
Jun 26, 2008 7.620 7.690 7.490 7.580 293,781 +0.19(+2.57%)
Jun 25, 2008 7.500 7.640 7.290 7.390 155,572 -0.17(-2.25%)
Jun 24, 2008 7.930 7.930 7.500 7.560 133,481 -0.38(-4.79%)
Jun 23, 2008 7.950 7.950 7.650 7.940 74,054 -0.02(-0.25%)
Jun 20, 2008 8.180 8.180 7.850 7.960 185,675 -0.09(-1.12%)
Jun 19, 2008 8.200 8.200 8.000 8.050 156,090 -0.10(-1.23%)
Jun 18, 2008 7.800 8.300 7.800 8.150 419,453 +0.11(+1.37%)
Jun 17, 2008 7.780 8.060 7.730 8.040 166,265 +0.31(+4.01%)
Jun 16, 2008 7.890 7.900 7.670 7.730 110,273 +0.10(+1.31%)
Jun 13, 2008 7.650 7.800 7.590 7.630 99,161 +0.00(+0.00%)
Jun 12, 2008 7.800 7.800 7.510 7.630 77,920 -0.22(-2.80%)
Jun 11, 2008 7.800 8.000 7.800 7.850 126,588 +0.03(+0.38%)
Jun 10, 2008 8.060 8.200 7.770 7.820 220,549 -0.43(-5.21%)
Jun 09, 2008 8.640 8.640 8.230 8.250 188,240 -0.34(-3.96%)
Jun 06, 2008 8.590 8.740 8.510 8.590 209,571 +0.05(+0.59%)
Jun 05, 2008 8.500 8.540 8.390 8.540 120,968 +0.04(+0.47%)
Jun 04, 2008 8.880 8.900 8.410 8.500 133,173 -0.38(-4.28%)
Jun 03, 2008 8.780 9.110 8.690 8.880 187,047 +0.24(+2.78%)
Jun 02, 2008 8.680 8.750 8.350 8.640 354,532 +0.18(+2.13%)
May 30, 2008 8.740 8.760 8.420 8.460 158,290 +0.01(+0.12%)
May 29, 2008 8.700 8.780 8.400 8.450 153,671 -0.47(-5.27%)
May 28, 2008 8.650 8.920 8.490 8.920 78,780 +0.06(+0.68%)
May 27, 2008 8.640 8.980 8.640 8.860 179,064 -0.07(-0.78%)
May 26, 2008 9.120 9.180 8.930 8.930 19,408 -0.19(-2.08%)
May 23, 2008 9.400 9.470 8.790 9.120 254,496 -0.27(-2.88%)
May 22, 2008 9.460 9.750 9.300 9.390 209,410 -0.31(-3.20%)
May 21, 2008 9.510 9.730 9.490 9.700 556,865 +0.35(+3.74%)
May 20, 2008 9.080 9.410 8.990 9.350 235,660 +0.61(+6.98%)
May 19, 2008 8.890 8.900 8.600 8.740 145,118 +0.00(+0.00%)
May 16, 2008 8.890 8.900 8.600 8.740 145,118 +0.24(+2.82%)
May 15, 2008 8.560 8.700 8.470 8.500 283,893 +0.00(+0.00%)
May 14, 2008 8.680 8.680 8.450 8.500 189,279 -0.18(-2.07%)
May 13, 2008 8.840 8.840 8.610 8.680 93,989 -0.17(-1.92%)
May 12, 2008 8.990 8.990 8.750 8.850 282,700 -0.12(-1.34%)
May 09, 2008 8.880 8.990 8.610 8.970 479,182 +0.32(+3.70%)
May 08, 2008 7.900 8.860 7.860 8.650 377,702 +0.75(+9.49%)
May 07, 2008 7.770 7.990 7.770 7.900 137,691 +0.03(+0.38%)
May 06, 2008 7.650 7.990 7.650 7.870 132,284 -0.02(-0.25%)
May 05, 2008 7.800 7.910 7.530 7.890 118,109 +0.19(+2.47%)
May 02, 2008 7.600 8.150 7.700 7.700 104,742 +0.24(+3.22%)
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.