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

Altius Minerals Corp (TSX: ALS )

21.69 -0.36 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2008 5.360 5.940 5.350 5.430 107,314 +0.09(+1.69%)
Sep 29, 2008 5.610 5.610 5.210 5.340 574,476 -0.26(-4.64%)
Sep 26, 2008 5.860 5.860 5.450 5.600 79,546 -0.29(-4.92%)
Sep 25, 2008 6.140 6.140 5.750 5.890 53,362 -0.15(-2.48%)
Sep 24, 2008 5.360 6.250 5.350 6.040 89,071 +0.65(+12.06%)
Sep 23, 2008 5.350 5.430 5.300 5.390 419,595 -0.01(-0.19%)
Sep 22, 2008 5.510 5.600 5.320 5.400 108,859 +0.01(+0.19%)
Sep 19, 2008 5.300 5.490 5.270 5.390 252,715 +0.16(+3.06%)
Sep 18, 2008 5.350 5.460 5.170 5.230 479,619 +0.06(+1.16%)
Sep 17, 2008 5.200 5.230 5.060 5.170 154,506 -0.06(-1.15%)
Sep 16, 2008 5.050 5.240 5.000 5.230 117,430 +0.07(+1.36%)
Sep 15, 2008 5.110 5.180 5.010 5.160 116,431 -0.09(-1.71%)
Sep 12, 2008 5.150 5.610 5.050 5.250 157,312 +0.22(+4.37%)
Sep 11, 2008 5.040 5.340 5.000 5.030 222,457 -0.16(-3.08%)
Sep 10, 2008 5.260 5.370 5.110 5.190 199,098 -0.08(-1.52%)
Sep 09, 2008 5.790 5.790 5.110 5.270 177,228 -0.55(-9.45%)
Sep 08, 2008 6.080 6.080 5.780 5.820 96,990 -0.24(-3.96%)
Sep 05, 2008 6.090 6.090 5.970 6.060 151,854 +0.01(+0.17%)
Sep 04, 2008 6.350 6.350 6.000 6.050 205,775 -0.34(-5.32%)
Sep 03, 2008 6.450 6.450 6.200 6.390 400,528 -0.14(-2.14%)
Sep 02, 2008 6.830 6.830 6.380 6.530 74,191 -0.06(-0.91%)
Aug 29, 2008 6.480 6.640 6.480 6.590 46,412 +0.02(+0.30%)
Aug 28, 2008 6.520 6.670 6.450 6.570 68,870 +0.07(+1.08%)
Aug 27, 2008 6.530 6.560 6.500 6.500 65,227 -0.06(-0.91%)
Aug 26, 2008 6.730 6.740 6.510 6.560 37,739 -0.16(-2.38%)
Aug 25, 2008 6.790 6.800 6.610 6.720 44,563 -0.10(-1.47%)
Aug 22, 2008 6.760 6.930 6.760 6.820 36,715 +0.04(+0.59%)
Aug 21, 2008 6.740 6.960 6.680 6.780 117,761 +0.25(+3.83%)
Aug 20, 2008 6.480 6.690 6.360 6.530 97,825 +0.23(+3.65%)
Aug 19, 2008 6.350 6.450 6.280 6.300 140,003 -0.08(-1.25%)
Aug 18, 2008 6.190 6.380 6.190 6.380 42,739 +0.19(+3.07%)
Aug 15, 2008 6.560 6.560 6.160 6.190 265,223 -0.10(-1.59%)
Aug 14, 2008 6.400 6.400 6.250 6.290 75,199 -0.09(-1.41%)
Aug 13, 2008 6.090 6.480 6.000 6.380 121,178 +0.38(+6.33%)
Aug 12, 2008 6.250 6.310 5.930 6.000 115,173 -0.20(-3.23%)
Aug 11, 2008 6.650 6.650 6.110 6.200 121,596 -0.41(-6.20%)
Aug 08, 2008 6.810 6.810 6.450 6.610 74,538 -0.25(-3.64%)
Aug 07, 2008 6.900 6.900 6.700 6.860 95,470 -0.11(-1.58%)
Aug 06, 2008 7.010 7.080 6.710 6.970 151,874 +0.13(+1.90%)
Aug 05, 2008 7.170 7.180 6.810 6.840 142,384 -0.24(-3.39%)
Aug 04, 2008 6.780 7.190 6.720 7.080 463,765 +0.00(+0.00%)
Aug 01, 2008 6.780 7.190 6.720 7.080 463,765 +0.30(+4.42%)
Jul 31, 2008 6.990 6.990 6.740 6.780 113,206 -0.01(-0.15%)
Jul 30, 2008 6.740 6.950 6.740 6.790 174,744 +0.03(+0.44%)
Jul 29, 2008 6.870 6.870 6.710 6.760 51,410 -0.01(-0.15%)
Jul 28, 2008 6.930 6.930 6.650 6.770 99,129 -0.12(-1.74%)
Jul 25, 2008 6.930 6.990 6.780 6.890 73,545 -0.05(-0.72%)
Jul 24, 2008 7.000 7.000 6.360 6.940 538,089 +0.05(+0.73%)
Jul 23, 2008 7.000 7.000 6.750 6.890 20,171 -0.02(-0.29%)
Jul 22, 2008 6.800 6.970 6.750 6.910 39,799 +0.12(+1.77%)
Jul 21, 2008 6.710 6.830 6.510 6.790 57,823 +0.09(+1.34%)
Jul 18, 2008 6.660 6.790 6.540 6.700 48,850 +0.06(+0.90%)
Jul 17, 2008 6.550 7.290 6.510 6.640 110,410 +0.13(+2.00%)
Jul 16, 2008 6.510 6.800 6.500 6.510 226,548 +0.00(+0.00%)
Jul 15, 2008 6.530 6.570 6.500 6.510 250,566 -0.16(-2.40%)
Jul 14, 2008 6.950 6.960 6.550 6.670 156,193 -0.26(-3.75%)
Jul 11, 2008 7.100 7.100 6.750 6.930 131,316 -0.23(-3.21%)
Jul 10, 2008 7.810 7.810 6.890 7.160 188,252 -0.72(-9.14%)
Jul 09, 2008 8.150 8.150 7.850 7.880 71,088 -0.24(-2.96%)
Jul 08, 2008 8.010 8.340 8.010 8.120 176,561 -0.25(-2.99%)
Jul 07, 2008 8.200 8.440 7.780 8.370 193,125 +0.17(+2.07%)
Jul 04, 2008 8.300 8.750 8.110 8.200 48,122 -0.35(-4.09%)
Jul 03, 2008 8.350 8.550 8.200 8.550 120,520 -0.04(-0.47%)
Jul 02, 2008 8.790 8.860 8.500 8.590 178,057 -0.13(-1.49%)
Jul 01, 2008 8.580 8.740 8.580 8.720 94,385 +0.00(+0.00%)
Jun 30, 2008 8.580 8.740 8.580 8.720 94,385 +0.10(+1.16%)
Jun 27, 2008 9.000 9.000 8.570 8.620 324,626 -0.49(-5.38%)
Jun 26, 2008 9.240 9.240 8.960 9.110 212,285 -0.04(-0.44%)
Jun 25, 2008 9.390 9.580 9.060 9.150 411,957 -0.11(-1.19%)
Jun 24, 2008 7.700 9.380 7.700 9.260 588,759 +1.72(+22.81%)
Jun 23, 2008 7.250 7.830 7.160 7.540 850,047 +0.29(+4.00%)
Jun 20, 2008 7.500 8.850 6.310 7.250 3,100,556 -5.12(-41.39%)
Jun 19, 2008 12.10 12.46 11.89 12.37 827,647 +0.25(+2.06%)
Jun 18, 2008 12.37 12.48 12.00 12.12 104,762 -0.22(-1.78%)
Jun 17, 2008 12.35 12.38 12.15 12.34 63,207 -0.01(-0.08%)
Jun 16, 2008 12.40 12.40 12.05 12.35 70,432 -0.05(-0.40%)
Jun 13, 2008 12.55 12.57 12.32 12.40 61,884 -0.16(-1.27%)
Jun 12, 2008 12.60 12.67 12.55 12.56 90,834 -0.04(-0.32%)
Jun 11, 2008 12.65 12.70 12.43 12.60 78,334 -0.14(-1.10%)
Jun 10, 2008 12.61 12.97 12.61 12.74 55,855 -0.12(-0.93%)
Jun 09, 2008 13.23 13.23 12.85 12.86 62,765 -0.04(-0.31%)
Jun 06, 2008 12.79 13.09 12.75 12.90 90,885 +0.06(+0.47%)
Jun 05, 2008 12.60 12.93 12.34 12.84 128,346 +0.22(+1.74%)
Jun 04, 2008 12.86 12.86 12.49 12.62 302,203 -0.24(-1.87%)
Jun 03, 2008 12.90 13.08 12.85 12.86 79,869 -0.22(-1.68%)
Jun 02, 2008 12.95 13.24 12.75 13.08 239,171 +0.04(+0.31%)
May 30, 2008 12.99 13.20 12.96 13.04 46,140 +0.04(+0.31%)
May 29, 2008 13.39 13.39 12.79 13.00 155,704 -0.40(-2.99%)
May 28, 2008 13.64 13.64 13.35 13.40 106,360 -0.26(-1.90%)
May 27, 2008 13.96 13.96 13.36 13.66 152,795 -0.45(-3.19%)
May 26, 2008 14.07 14.25 13.95 14.11 26,791 +0.15(+1.07%)
May 23, 2008 14.14 14.34 13.96 13.96 118,709 -0.11(-0.78%)
May 22, 2008 14.46 14.69 13.95 14.07 100,922 -0.39(-2.70%)
May 21, 2008 15.40 15.40 14.07 14.46 198,467 -0.87(-5.68%)
May 20, 2008 16.11 16.11 15.25 15.33 136,773 -1.06(-6.47%)
May 19, 2008 16.50 16.50 16.30 16.39 61,900 +0.00(+0.00%)
May 16, 2008 16.50 16.50 16.30 16.39 61,900 +0.11(+0.68%)
May 15, 2008 16.75 16.75 16.20 16.28 55,315 -0.22(-1.33%)
May 14, 2008 16.40 16.68 16.38 16.50 109,002 +0.27(+1.66%)
May 13, 2008 16.25 16.76 15.85 16.23 47,790 +0.05(+0.31%)
May 12, 2008 16.45 16.60 16.10 16.18 62,160 -0.34(-2.06%)
May 09, 2008 16.00 16.89 15.36 16.52 146,158 +0.56(+3.51%)
May 08, 2008 16.54 16.69 15.90 15.96 146,768 -0.77(-4.60%)
May 07, 2008 16.44 17.14 16.05 16.73 182,299 +0.68(+4.24%)
May 06, 2008 14.68 16.09 14.32 16.05 158,525 +1.60(+11.07%)
May 05, 2008 14.31 14.93 14.31 14.45 76,526 -0.08(-0.55%)
May 02, 2008 14.51 14.95 14.53 14.53 74,573 +0.36(+2.54%)
May 01, 2008 15.62 15.90 14.17 14.17 306,383 -1.11(-7.26%)
Apr 30, 2008 12.75 15.44 12.65 15.28 326,766 +2.49(+19.47%)
Apr 29, 2008 13.00 13.14 12.48 12.79 121,900 -0.23(-1.77%)
Apr 28, 2008 13.05 13.22 12.65 13.02 91,695 -0.14(-1.06%)
Apr 25, 2008 13.36 13.45 13.06 13.16 30,178 -0.15(-1.13%)
Apr 24, 2008 13.56 13.56 13.02 13.31 182,199 -0.25(-1.84%)
Apr 23, 2008 13.71 13.71 13.08 13.56 117,752 -0.37(-2.66%)
Apr 22, 2008 14.49 14.49 13.80 13.93 121,445 -0.45(-3.13%)
Apr 21, 2008 14.65 14.72 14.20 14.38 82,073 -0.06(-0.42%)
Apr 18, 2008 14.64 14.83 14.40 14.44 127,853 +0.12(+0.84%)
Apr 17, 2008 13.71 14.36 13.71 14.32 134,600 +0.61(+4.45%)
Apr 16, 2008 13.17 13.71 13.17 13.71 102,545 +0.56(+4.26%)
Apr 15, 2008 13.00 13.37 13.00 13.15 94,396 +0.15(+1.15%)
Apr 14, 2008 12.75 13.13 12.67 13.00 64,590 +0.33(+2.60%)
Apr 11, 2008 12.76 12.86 12.37 12.67 153,633 -0.29(-2.24%)
Apr 10, 2008 13.40 13.59 12.74 12.96 130,351 -0.49(-3.64%)
Apr 09, 2008 13.98 13.98 13.42 13.45 95,995 -0.62(-4.41%)
Apr 08, 2008 14.22 14.40 14.05 14.07 78,603 -0.15(-1.05%)
Apr 07, 2008 14.73 14.73 14.16 14.22 75,265 -0.14(-0.97%)
Apr 04, 2008 14.60 14.60 14.19 14.36 92,232 -0.15(-1.03%)
Apr 03, 2008 13.78 14.77 13.70 14.51 216,116 +0.86(+6.30%)
Apr 02, 2008 13.44 13.96 13.35 13.65 117,958 +0.24(+1.79%)
Apr 01, 2008 13.53 13.75 13.24 13.41 97,945 -0.22(-1.61%)
Mar 31, 2008 12.61 13.66 12.60 13.63 275,817 +0.77(+5.99%)
Mar 28, 2008 13.48 13.48 12.70 12.86 97,864 -0.44(-3.31%)
Mar 27, 2008 12.44 13.77 12.26 13.30 166,680 +1.08(+8.84%)
Mar 26, 2008 12.36 12.36 11.70 12.22 196,034 +0.07(+0.58%)
Mar 25, 2008 12.75 12.75 12.11 12.15 172,728 -0.30(-2.41%)
Mar 24, 2008 11.72 13.07 11.70 12.45 221,699 +0.35(+2.89%)
Mar 21, 2008 12.00 12.22 11.40 12.10 334,457 +0.00(+0.00%)
Mar 20, 2008 12.00 12.22 11.40 12.10 334,457 -0.19(-1.55%)
Mar 19, 2008 12.75 13.08 12.00 12.29 480,048 -1.10(-8.22%)
Mar 18, 2008 14.50 14.63 12.66 13.39 323,593 -1.10(-7.59%)
Mar 17, 2008 14.13 15.25 14.01 14.49 387,342 -1.51(-9.44%)
Mar 14, 2008 16.94 17.29 15.81 16.00 233,671 -0.94(-5.55%)
Mar 13, 2008 17.08 17.08 16.51 16.94 109,495 -0.14(-0.82%)
Mar 12, 2008 17.41 17.44 16.90 17.08 71,602 -0.27(-1.56%)
Mar 11, 2008 17.25 17.75 16.63 17.35 75,069 +0.56(+3.34%)
Mar 10, 2008 17.12 17.13 16.62 16.79 121,079 -0.40(-2.33%)
Mar 07, 2008 17.64 17.64 16.89 17.19 151,318 -0.60(-3.37%)
Mar 06, 2008 18.63 18.70 17.44 17.79 179,962 -0.91(-4.87%)
Mar 05, 2008 19.03 19.21 18.50 18.70 51,895 -0.10(-0.53%)
Mar 04, 2008 19.40 19.40 18.53 18.80 91,748 -0.70(-3.59%)
Mar 03, 2008 19.48 19.75 19.10 19.50 28,490 -0.17(-0.86%)
Feb 29, 2008 19.90 19.90 19.10 19.67 62,489 -0.34(-1.70%)
Feb 28, 2008 20.20 20.20 19.91 20.01 27,865 -0.29(-1.43%)
Feb 27, 2008 19.90 20.61 19.55 20.30 41,031 +0.38(+1.91%)
Feb 26, 2008 20.04 20.10 19.70 19.92 44,977 -0.16(-0.80%)
Feb 25, 2008 20.40 20.46 19.60 20.08 38,754 -0.04(-0.20%)
Feb 22, 2008 20.74 20.74 19.90 20.12 98,283 -0.44(-2.14%)
Feb 21, 2008 18.95 20.70 18.83 20.56 105,539 +1.61(+8.50%)
Feb 20, 2008 18.73 19.44 18.40 18.95 58,286 +0.21(+1.12%)
Feb 19, 2008 18.65 19.30 18.59 18.74 75,966 +0.14(+0.75%)
Feb 18, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Feb 15, 2008 18.81 19.00 18.50 18.60 47,774 -0.50(-2.62%)
Feb 14, 2008 19.30 19.30 18.87 19.10 32,288 -0.15(-0.78%)
Feb 13, 2008 19.34 19.34 18.70 19.25 54,178 +0.01(+0.05%)
Feb 12, 2008 19.37 19.39 19.12 19.24 56,216 +0.04(+0.21%)
Feb 11, 2008 19.31 19.31 19.07 19.20 28,365 -0.25(-1.29%)
Feb 08, 2008 19.08 19.45 19.08 19.45 65,460 +0.32(+1.67%)
Feb 07, 2008 19.25 19.39 19.06 19.13 52,894 -0.12(-0.62%)
Feb 06, 2008 19.40 20.15 19.25 19.25 63,140 -0.46(-2.33%)
Feb 05, 2008 20.93 20.93 19.69 19.71 81,988 -1.64(-7.68%)
Feb 04, 2008 21.73 22.10 20.72 21.35 109,945 +0.20(+0.95%)
Feb 01, 2008 20.74 21.18 20.63 21.15 61,754 +0.73(+3.57%)
Jan 31, 2008 19.49 20.65 19.29 20.42 124,662 +0.83(+4.24%)
Jan 30, 2008 18.61 19.98 18.61 19.59 94,609 +0.24(+1.24%)
Jan 29, 2008 19.73 19.73 18.71 19.35 78,702 -0.65(-3.25%)
Jan 28, 2008 20.10 20.17 19.45 20.00 42,263 -0.23(-1.14%)
Jan 25, 2008 20.61 21.19 19.61 20.23 86,665 +0.02(+0.10%)
Jan 24, 2008 20.62 21.24 20.10 20.21 102,247 +0.13(+0.65%)
Jan 23, 2008 19.99 20.11 18.70 20.08 148,177 -0.52(-2.52%)
Jan 22, 2008 17.40 21.34 17.40 20.60 246,951 +2.35(+12.88%)
Jan 21, 2008 20.12 20.25 17.67 18.25 182,642 -4.25(-18.89%)
Jan 18, 2008 23.95 23.95 21.62 22.50 223,063 -0.88(-3.76%)
Jan 17, 2008 24.49 24.59 23.25 23.38 147,456 -0.96(-3.94%)
Jan 16, 2008 24.51 24.93 23.82 24.34 126,685 -0.70(-2.80%)
Jan 15, 2008 25.55 25.55 24.75 25.04 58,995 -0.75(-2.91%)
Jan 14, 2008 26.00 26.00 25.11 25.79 77,680 -0.26(-1.00%)
Jan 11, 2008 25.06 26.08 25.06 26.05 79,329 +0.54(+2.12%)
Jan 10, 2008 24.49 25.79 24.06 25.51 72,301 +1.01(+4.12%)
Jan 09, 2008 24.70 24.78 23.70 24.50 141,942 -0.35(-1.41%)
Jan 08, 2008 26.00 26.89 24.36 24.85 125,904 -1.70(-6.40%)
Jan 07, 2008 27.45 27.58 26.32 26.55 94,122 -1.10(-3.98%)
Jan 04, 2008 27.50 27.91 27.35 27.65 78,741 -0.54(-1.92%)
Jan 03, 2008 28.75 28.75 27.76 28.19 66,643 -0.59(-2.05%)
Jan 02, 2008 29.00 29.10 28.50 28.78 40,246 -0.02(-0.07%)
Jan 01, 2008 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Dec 31, 2007 28.73 29.00 28.68 28.80 23,780 -0.10(-0.35%)
Dec 28, 2007 28.62 28.95 28.51 28.90 49,194 +0.02(+0.07%)
Dec 27, 2007 28.95 28.98 28.38 28.88 55,424 -0.10(-0.35%)
Dec 26, 2007 27.99 29.95 28.98 28.98 88,576 +0.00(+0.00%)
Dec 24, 2007 27.99 29.95 28.98 28.98 88,576 +1.63(+5.96%)
Dec 21, 2007 27.00 27.55 27.00 27.35 111,420 +0.26(+0.96%)
Dec 20, 2007 26.82 27.10 26.82 27.09 81,409 -0.01(-0.04%)
Dec 19, 2007 26.66 27.40 26.66 27.10 30,189 -0.10(-0.37%)
Dec 18, 2007 27.57 27.84 26.51 27.20 142,940 -0.52(-1.88%)
Dec 17, 2007 27.52 27.98 27.52 27.72 110,216 -0.03(-0.11%)
Dec 14, 2007 26.90 27.81 26.90 27.75 62,200 +0.69(+2.55%)
Dec 13, 2007 26.61 27.32 26.61 27.06 87,042 -0.11(-0.40%)
Dec 12, 2007 27.72 27.82 26.66 27.17 80,548 -0.68(-2.44%)
Dec 11, 2007 27.93 27.98 27.62 27.85 48,555 +0.05(+0.18%)
Dec 10, 2007 27.52 27.98 27.52 27.80 63,223 +0.05(+0.18%)
Dec 07, 2007 27.57 27.80 27.10 27.75 55,376 -0.10(-0.36%)
Dec 06, 2007 27.99 27.99 27.65 27.85 77,445 +0.02(+0.07%)
Dec 05, 2007 28.00 28.24 27.61 27.83 91,946 +0.22(+0.80%)
Dec 04, 2007 27.09 28.04 26.95 27.61 149,227 +1.21(+4.58%)
Dec 03, 2007 25.29 26.40 25.11 26.40 90,558 +1.41(+5.64%)
Nov 30, 2007 25.50 25.55 24.83 24.99 78,528 -0.01(-0.04%)
Nov 29, 2007 23.71 25.00 23.69 25.00 88,538 +1.50(+6.38%)
Nov 28, 2007 23.15 23.67 23.15 23.50 122,026 +0.08(+0.34%)
Nov 27, 2007 24.00 24.22 23.12 23.42 110,401 -0.93(-3.82%)
Nov 26, 2007 24.50 25.50 24.25 24.35 67,118 -0.30(-1.22%)
Nov 23, 2007 24.85 25.24 24.65 24.65 64,203 -0.10(-0.40%)
Nov 21, 2007 25.50 25.51 24.51 24.75 90,505 -0.99(-3.85%)
Nov 20, 2007 25.80 25.99 25.60 25.74 106,306 -0.07(-0.27%)
Nov 19, 2007 26.36 26.36 25.50 25.81 83,935 -0.37(-1.41%)
Nov 16, 2007 25.76 26.33 25.66 26.18 61,277 +0.18(+0.69%)
Nov 15, 2007 25.85 26.24 25.32 26.00 175,751 +0.05(+0.19%)
Nov 14, 2007 25.51 26.77 25.51 25.95 212,176 +0.70(+2.77%)
Nov 13, 2007 26.06 26.19 24.99 25.25 106,213 -0.59(-2.28%)
Nov 12, 2007 24.82 26.50 24.82 25.84 146,207 +0.81(+3.24%)
Nov 09, 2007 23.78 25.15 23.30 25.03 245,885 +0.93(+3.86%)
Nov 08, 2007 23.42 24.10 22.51 24.10 385,026 +0.34(+1.43%)
Nov 07, 2007 24.61 24.68 22.65 23.76 570,720 -1.08(-4.35%)
Nov 06, 2007 26.05 26.19 24.52 24.84 305,513 -0.68(-2.66%)
Nov 05, 2007 26.93 27.00 25.45 25.52 188,534 -1.77(-6.49%)
Nov 02, 2007 27.28 27.79 26.90 27.29 84,569 -0.22(-0.80%)
Nov 01, 2007 27.21 27.56 26.90 27.51 97,978 +0.01(+0.04%)
Oct 31, 2007 27.40 28.00 27.25 27.50 175,612 +0.11(+0.40%)
Oct 30, 2007 28.26 28.26 27.25 27.39 259,803 -0.91(-3.22%)
Oct 29, 2007 28.40 28.50 28.22 28.30 73,941 -0.09(-0.32%)
Oct 26, 2007 28.44 28.46 28.17 28.39 116,154 +0.14(+0.50%)
Oct 25, 2007 28.11 28.30 28.11 28.25 86,904 +0.14(+0.50%)
Oct 24, 2007 28.11 28.40 27.75 28.11 148,812 -0.10(-0.35%)
Oct 23, 2007 28.39 28.40 28.05 28.21 112,019 -0.71(-2.46%)
Oct 19, 2007 29.27 29.27 28.44 28.92 482,216 -0.97(-3.25%)
Oct 18, 2007 29.62 29.89 29.25 29.89 103,040 +0.11(+0.37%)
Oct 17, 2007 30.00 30.00 29.50 29.78 185,414 -0.02(-0.07%)
Oct 16, 2007 29.80 29.88 29.09 29.80 267,952 -0.20(-0.67%)
Oct 15, 2007 30.10 30.40 29.78 30.00 205,562 -0.06(-0.20%)
Oct 12, 2007 29.20 30.39 29.20 30.06 334,567 +0.86(+2.95%)
Oct 11, 2007 28.82 29.30 28.75 29.20 238,295 +0.26(+0.90%)
Oct 10, 2007 29.42 29.89 28.65 28.94 374,984 -0.15(-0.52%)
Oct 09, 2007 27.35 29.55 26.50 29.09 754,730 +4.94(+20.46%)
Oct 08, 2007 24.00 24.29 23.73 24.15 168,684 +0.00(+0.00%)
Oct 05, 2007 24.00 24.29 23.73 24.15 168,684 -0.02(-0.08%)
Oct 04, 2007 24.27 24.69 23.82 24.17 193,720 +0.12(+0.50%)
Oct 03, 2007 23.71 24.64 23.64 24.05 144,311 +0.35(+1.48%)
Oct 02, 2007 23.75 23.87 23.31 23.70 126,961 -0.03(-0.13%)
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.