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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
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 (%)
Aug 31, 2012 2.420 2.420 2.420 0 +0.08(+3.42%)
Aug 30, 2012 2.420 2.420 2.280 2.340 723,721 -0.08(-3.31%)
Aug 29, 2012 2.500 2.510 2.400 2.420 228,347 -0.12(-4.72%)
Aug 27, 2012 2.610 2.620 2.510 2.540 538,658 -0.08(-3.05%)
Aug 24, 2012 2.540 2.660 2.460 2.620 892,444 +0.06(+2.34%)
Aug 23, 2012 2.590 2.620 2.530 2.560 434,712 +0.01(+0.39%)
Aug 22, 2012 2.570 2.610 2.490 2.550 411,997 -0.03(-1.16%)
Aug 21, 2012 2.520 2.600 2.520 2.580 432,728 +0.10(+4.03%)
Aug 20, 2012 2.500 2.500 2.430 2.480 386,389 -0.01(-0.40%)
Aug 17, 2012 2.450 2.570 2.430 2.490 1,134,771 +0.03(+1.22%)
Aug 16, 2012 2.290 2.480 2.280 2.460 2,139,021 +0.19(+8.37%)
Aug 15, 2012 2.270 2.290 2.190 2.270 1,956,976 +0.00(+0.00%)
Aug 14, 2012 2.320 2.350 2.260 2.270 320,055 -0.04(-1.73%)
Aug 13, 2012 2.270 2.340 2.260 2.310 1,187,077 +0.04(+1.76%)
Aug 11, 2012 2.320 2.320 2.260 2.270 344,749 +0.00(+0.00%)
Aug 10, 2012 2.320 2.320 2.260 2.270 344,749 -0.05(-2.16%)
Aug 09, 2012 2.400 2.450 2.300 2.320 1,865,703 -0.06(-2.52%)
Aug 08, 2012 2.340 2.410 2.310 2.380 550,079 +0.05(+2.15%)
Aug 07, 2012 2.280 2.340 2.280 2.330 447,137 +0.06(+2.64%)
Aug 03, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Aug 02, 2012 2.250 2.300 2.230 2.230 221,381 -0.04(-1.76%)
Aug 01, 2012 2.250 2.310 2.250 2.270 308,599 +0.02(+0.89%)
Jul 31, 2012 2.310 2.350 2.250 2.250 646,061 -0.03(-1.32%)
Jul 30, 2012 2.350 2.350 2.250 2.280 332,660 -0.08(-3.39%)
Jul 27, 2012 2.240 2.390 2.220 2.360 781,817 +0.11(+4.89%)
Jul 26, 2012 2.220 2.250 2.170 2.250 596,178 +0.07(+3.21%)
Jul 25, 2012 2.220 2.330 2.150 2.180 705,408 -0.01(-0.46%)
Jul 24, 2012 2.290 2.310 2.180 2.190 299,998 -0.09(-3.95%)
Jul 23, 2012 2.300 2.320 2.250 2.280 847,877 -0.10(-4.20%)
Jul 20, 2012 2.400 2.430 2.320 2.380 406,243 -0.04(-1.65%)
Jul 19, 2012 2.320 2.420 2.310 2.420 270,116 +0.12(+5.22%)
Jul 18, 2012 2.250 2.380 2.250 2.300 408,422 +0.02(+0.88%)
Jul 17, 2012 2.290 2.300 2.190 2.280 244,108 +0.01(+0.44%)
Jul 16, 2012 2.330 2.330 2.210 2.270 331,803 -0.07(-2.99%)
Jul 13, 2012 2.280 2.360 2.280 2.340 1,020,764 +0.07(+3.08%)
Jul 12, 2012 2.150 2.280 2.120 2.270 1,009,693 +0.10(+4.61%)
Jul 11, 2012 2.150 2.180 2.130 2.170 206,155 +0.02(+0.93%)
Jul 10, 2012 2.190 2.190 2.140 2.150 207,327 +0.00(+0.00%)
Jul 09, 2012 2.180 2.230 2.150 2.150 148,032 +0.00(+0.00%)
Jul 06, 2012 2.240 2.240 2.130 2.150 672,076 -0.09(-4.02%)
Jul 05, 2012 2.250 2.280 2.230 2.240 547,850 -0.04(-1.75%)
Jul 04, 2012 2.220 2.300 2.220 2.280 179,612 -0.02(-0.87%)
Jul 03, 2012 2.300 2.340 2.210 2.300 930,876 +0.07(+3.14%)
Jun 29, 2012 2.230 2.230 2.230 0 +0.17(+8.25%)
Jun 28, 2012 2.120 2.150 2.030 2.060 1,452,705 -0.10(-4.63%)
Jun 27, 2012 2.150 2.190 2.130 2.160 343,088 +0.02(+0.93%)
Jun 26, 2012 2.210 2.220 2.120 2.140 844,739 -0.07(-3.17%)
Jun 25, 2012 2.250 2.250 2.140 2.210 365,440 -0.04(-1.78%)
Jun 22, 2012 2.310 2.360 2.240 2.250 395,914 -0.05(-2.17%)
Jun 21, 2012 2.380 2.380 2.300 2.300 328,153 -0.06(-2.54%)
Jun 20, 2012 2.540 2.540 2.350 2.360 1,098,084 -0.18(-7.09%)
Jun 19, 2012 2.510 2.620 2.480 2.540 574,282 +0.04(+1.60%)
Jun 18, 2012 2.530 2.570 2.430 2.500 604,635 -0.08(-3.10%)
Jun 15, 2012 2.570 2.600 2.490 2.580 358,704 +0.01(+0.39%)
Jun 14, 2012 2.550 2.630 2.490 2.570 438,366 +0.02(+0.78%)
Jun 13, 2012 2.510 2.600 2.500 2.550 272,739 +0.01(+0.39%)
Jun 12, 2012 2.590 2.610 2.510 2.540 642,620 -0.05(-1.93%)
Jun 11, 2012 2.630 2.670 2.570 2.590 376,065 -0.02(-0.77%)
Jun 08, 2012 2.580 2.650 2.530 2.610 274,625 -0.03(-1.14%)
Jun 07, 2012 2.780 2.800 2.560 2.640 976,671 -0.09(-3.30%)
Jun 06, 2012 2.510 2.740 2.510 2.730 1,367,716 +0.23(+9.20%)
Jun 05, 2012 2.420 2.570 2.410 2.500 976,745 +0.07(+2.88%)
Jun 04, 2012 2.240 2.480 2.240 2.430 502,879 +0.18(+8.00%)
Jun 02, 2012 2.290 2.310 2.240 2.250 274,382 +0.00(+0.00%)
Jun 01, 2012 2.290 2.310 2.240 2.250 274,382 -0.10(-4.26%)
May 31, 2012 2.330 2.360 2.280 2.350 439,936 +0.03(+1.29%)
May 30, 2012 2.380 2.390 2.320 2.320 434,048 -0.14(-5.69%)
May 29, 2012 2.490 2.500 2.450 2.460 570,504 -0.01(-0.40%)
May 28, 2012 2.490 2.490 2.460 2.470 291,543 -0.02(-0.80%)
May 25, 2012 2.510 2.510 2.450 2.490 331,789 -0.02(-0.80%)
May 24, 2012 2.470 2.510 2.390 2.510 416,307 +0.04(+1.62%)
May 23, 2012 2.350 2.490 2.240 2.470 733,993 +0.11(+4.66%)
May 22, 2012 2.320 2.450 2.320 2.360 848,199 +0.07(+3.06%)
May 18, 2012 2.290 2.290 2.290 0 -0.07(-2.97%)
May 17, 2012 2.310 2.370 2.300 2.360 445,853 +0.08(+3.51%)
May 16, 2012 2.280 2.410 2.280 2.280 1,040,062 +0.00(+0.00%)
May 15, 2012 2.370 2.370 2.250 2.280 695,459 -0.11(-4.60%)
May 14, 2012 2.500 2.560 2.380 2.390 488,832 -0.17(-6.64%)
May 11, 2012 2.570 2.610 2.540 2.560 190,252 -0.02(-0.78%)
May 10, 2012 2.690 2.690 2.510 2.580 540,238 +0.04(+1.57%)
May 09, 2012 2.500 2.630 2.500 2.540 369,846 -0.04(-1.55%)
May 08, 2012 2.600 2.610 2.460 2.580 831,188 -0.05(-1.90%)
May 07, 2012 2.620 2.650 2.560 2.630 592,672 -0.02(-0.75%)
May 04, 2012 2.760 2.760 2.610 2.650 833,897 -0.11(-3.99%)
May 03, 2012 2.890 2.890 2.720 2.760 1,410,157 -0.12(-4.17%)
May 02, 2012 2.910 2.910 2.850 2.880 141,315 -0.06(-2.04%)
May 01, 2012 2.930 3.000 2.910 2.940 377,574 -0.01(-0.34%)
Apr 30, 2012 2.910 2.950 2.870 2.950 381,600 -0.01(-0.34%)
Apr 27, 2012 2.950 2.960 2.870 2.960 425,339 +0.06(+2.07%)
Apr 26, 2012 2.850 2.950 2.810 2.900 697,376 +0.01(+0.35%)
Apr 25, 2012 2.740 2.890 2.730 2.890 2,074,693 +0.18(+6.64%)
Apr 24, 2012 2.820 2.830 2.700 2.710 383,103 -0.11(-3.90%)
Apr 23, 2012 2.900 2.900 2.790 2.820 830,265 -0.11(-3.75%)
Apr 20, 2012 2.850 2.950 2.850 2.930 348,532 +0.09(+3.17%)
Apr 19, 2012 2.900 2.970 2.810 2.840 782,050 -0.08(-2.74%)
Apr 18, 2012 3.000 3.010 2.890 2.920 1,007,417 -0.07(-2.34%)
Apr 17, 2012 2.900 3.010 2.890 2.990 586,998 +0.09(+3.10%)
Apr 16, 2012 3.020 3.020 2.860 2.900 216,715 -0.06(-2.03%)
Apr 13, 2012 3.050 3.050 2.950 2.960 451,601 -0.14(-4.52%)
Apr 12, 2012 2.800 3.170 2.800 3.100 1,549,192 +0.27(+9.54%)
Apr 11, 2012 2.880 2.890 2.800 2.830 772,929 -0.05(-1.74%)
Apr 10, 2012 2.850 3.020 2.780 2.880 601,406 +0.07(+2.49%)
Apr 09, 2012 2.830 2.840 2.790 2.810 579,531 -0.03(-1.06%)
Apr 05, 2012 2.820 2.920 2.800 2.840 1,374,028 +0.01(+0.35%)
Apr 04, 2012 2.850 2.850 2.740 2.830 1,991,464 -0.04(-1.39%)
Apr 03, 2012 2.900 2.900 2.840 2.870 1,354,936 +0.00(+0.00%)
Apr 02, 2012 2.800 2.910 2.800 2.870 1,367,238 +0.04(+1.41%)
Mar 30, 2012 2.830 2.830 2.770 2.830 518,332 +0.05(+1.80%)
Mar 29, 2012 2.770 2.800 2.710 2.780 818,509 +0.00(+0.00%)
Mar 28, 2012 2.880 2.900 2.780 2.780 1,146,252 -0.12(-4.14%)
Mar 27, 2012 2.940 2.950 2.870 2.900 702,361 -0.02(-0.68%)
Mar 26, 2012 2.950 2.950 2.910 2.920 481,067 -0.03(-1.02%)
Mar 23, 2012 2.950 2.950 2.870 2.950 851,604 +0.04(+1.37%)
Mar 22, 2012 2.830 2.930 2.800 2.910 2,268,647 +0.01(+0.34%)
Mar 21, 2012 2.880 2.920 2.830 2.900 233,711 +0.04(+1.40%)
Mar 20, 2012 2.850 2.930 2.780 2.860 347,177 -0.03(-1.04%)
Mar 19, 2012 2.890 2.910 2.880 2.890 486,359 -0.02(-0.69%)
Mar 16, 2012 2.950 2.970 2.900 2.910 586,146 -0.02(-0.68%)
Mar 15, 2012 2.860 2.980 2.830 2.930 1,380,068 +0.00(+0.00%)
Mar 14, 2012 2.960 2.990 2.800 2.930 1,165,431 -0.06(-2.01%)
Mar 13, 2012 2.970 3.010 2.970 2.990 642,251 +0.01(+0.34%)
Mar 12, 2012 3.050 3.050 2.950 2.980 838,705 -0.08(-2.61%)
Mar 09, 2012 3.000 3.060 2.960 3.060 1,041,059 +0.10(+3.38%)
Mar 08, 2012 3.050 3.050 2.950 2.960 1,237,902 -0.04(-1.33%)
Mar 07, 2012 2.990 3.000 2.880 3.000 1,063,121 +0.06(+2.04%)
Mar 06, 2012 2.890 2.970 2.810 2.940 1,883,485 -0.07(-2.33%)
Mar 05, 2012 3.150 3.150 2.940 3.010 2,924,204 -0.17(-5.35%)
Mar 02, 2012 3.150 3.210 3.150 3.180 504,445 +0.01(+0.32%)
Mar 01, 2012 3.150 3.250 3.150 3.170 321,902 +0.00(+0.00%)
Feb 29, 2012 3.190 3.220 3.040 3.170 1,574,139 -0.01(-0.31%)
Feb 28, 2012 3.230 3.230 3.130 3.180 529,308 -0.03(-0.93%)
Feb 27, 2012 3.200 3.260 3.170 3.210 798,061 -0.05(-1.53%)
Feb 24, 2012 3.380 3.380 3.240 3.260 1,113,842 -0.04(-1.21%)
Feb 23, 2012 3.340 3.360 3.270 3.300 498,124 -0.04(-1.20%)
Feb 22, 2012 3.390 3.390 3.320 3.340 1,057,245 -0.03(-0.89%)
Feb 21, 2012 3.250 3.370 3.210 3.370 1,292,174 +0.16(+4.98%)
Feb 17, 2012 3.210 3.210 3.210 0 +0.03(+0.94%)
Feb 16, 2012 3.090 3.190 3.090 3.180 1,179,950 +0.02(+0.63%)
Feb 15, 2012 3.150 3.230 3.110 3.160 536,794 +0.03(+0.96%)
Feb 14, 2012 3.260 3.260 3.060 3.130 2,118,602 -0.14(-4.28%)
Feb 13, 2012 3.250 3.300 3.250 3.270 722,565 +0.02(+0.62%)
Feb 10, 2012 3.260 3.270 3.140 3.250 1,115,465 -0.08(-2.40%)
Feb 09, 2012 3.420 3.460 3.320 3.330 1,238,606 -0.06(-1.77%)
Feb 08, 2012 3.370 3.480 3.350 3.390 1,816,584 +0.08(+2.42%)
Feb 07, 2012 3.400 3.410 3.310 3.310 1,620,331 -0.12(-3.50%)
Feb 06, 2012 3.440 3.450 3.380 3.430 573,841 -0.06(-1.72%)
Feb 03, 2012 3.500 3.550 3.460 3.490 1,384,423 +0.02(+0.58%)
Feb 02, 2012 3.500 3.570 3.440 3.470 1,393,223 -0.04(-1.14%)
Feb 01, 2012 3.510 3.550 3.500 3.510 1,489,094 +0.05(+1.45%)
Jan 31, 2012 3.510 3.560 3.460 3.460 1,187,089 -0.02(-0.57%)
Jan 30, 2012 3.480 3.510 3.440 3.480 1,113,832 -0.06(-1.69%)
Jan 27, 2012 3.540 3.600 3.470 3.540 2,055,791 -0.03(-0.84%)
Jan 26, 2012 3.490 3.710 3.490 3.570 2,785,918 +0.08(+2.29%)
Jan 25, 2012 3.320 3.510 3.290 3.490 1,462,586 +0.11(+3.25%)
Jan 24, 2012 3.350 3.420 3.310 3.380 1,206,528 -0.02(-0.59%)
Jan 23, 2012 3.450 3.480 3.370 3.400 1,160,897 -0.04(-1.16%)
Jan 20, 2012 3.370 3.450 3.330 3.440 1,957,553 +0.00(+0.00%)
Jan 19, 2012 3.220 3.440 3.200 3.440 4,800,590 +0.25(+7.84%)
Jan 18, 2012 3.050 3.250 3.050 3.190 2,866,690 +0.11(+3.57%)
Jan 17, 2012 3.090 3.140 3.050 3.080 3,109,107 +0.03(+0.98%)
Jan 16, 2012 2.950 3.060 2.950 3.050 1,033,365 +0.03(+0.99%)
Jan 13, 2012 3.060 3.060 2.910 3.020 1,968,624 -0.05(-1.63%)
Jan 12, 2012 3.060 3.080 3.020 3.070 1,695,115 +0.03(+0.99%)
Jan 11, 2012 3.030 3.070 2.960 3.040 786,743 +0.02(+0.66%)
Jan 10, 2012 3.000 3.080 2.980 3.020 1,464,385 +0.11(+3.78%)
Jan 09, 2012 2.890 2.930 2.880 2.910 177,788 +0.01(+0.34%)
Jan 06, 2012 2.960 2.960 2.880 2.900 461,413 -0.02(-0.68%)
Jan 05, 2012 2.960 2.990 2.870 2.920 905,985 -0.02(-0.68%)
Jan 04, 2012 2.940 2.980 2.890 2.940 672,240 +0.16(+5.76%)
Dec 30, 2011 2.780 2.790 2.720 2.780 179,148 +0.01(+0.36%)
Dec 29, 2011 2.630 2.790 2.600 2.770 352,733 +0.13(+4.92%)
Dec 28, 2011 2.780 2.800 2.630 2.640 336,807 -0.17(-6.05%)
Dec 23, 2011 2.830 2.810 2.810 2.810 445,295 -0.01(-0.35%)
Dec 21, 2011 2.670 2.830 2.660 2.820 984,692 +0.11(+4.06%)
Dec 20, 2011 2.650 2.750 2.650 2.710 761,782 +0.10(+3.83%)
Dec 19, 2011 2.640 2.680 2.570 2.610 757,963 +0.00(+0.00%)
Dec 16, 2011 2.540 2.620 2.510 2.610 1,299,610 +0.12(+4.82%)
Dec 15, 2011 2.680 2.710 2.480 2.490 1,627,583 -0.11(-4.23%)
Dec 14, 2011 2.750 2.750 2.580 2.600 720,673 -0.15(-5.45%)
Dec 13, 2011 2.960 2.960 2.670 2.750 873,369 -0.17(-5.82%)
Dec 12, 2011 2.960 2.970 2.860 2.920 609,906 -0.16(-5.19%)
Dec 09, 2011 2.940 3.080 2.940 3.080 666,608 +0.14(+4.76%)
Dec 08, 2011 3.010 3.060 2.920 2.940 643,274 -0.14(-4.55%)
Dec 07, 2011 2.990 3.100 2.930 3.080 1,518,393 +0.08(+2.67%)
Dec 06, 2011 3.050 3.140 2.760 3.000 4,504,354 +0.07(+2.39%)
Dec 05, 2011 2.830 3.080 2.810 2.930 1,997,167 +0.17(+6.16%)
Dec 02, 2011 2.830 2.890 2.750 2.760 881,082 -0.02(-0.72%)
Dec 01, 2011 2.870 2.890 2.770 2.780 747,950 -0.09(-3.14%)
Nov 30, 2011 2.780 2.890 2.750 2.870 2,166,086 +0.27(+10.38%)
Nov 29, 2011 2.520 2.640 2.480 2.600 1,627,968 +0.06(+2.36%)
Nov 28, 2011 2.600 2.620 2.510 2.540 1,515,437 +0.06(+2.42%)
Nov 25, 2011 2.550 2.620 2.480 2.480 557,452 -0.11(-4.25%)
Nov 24, 2011 2.560 2.680 2.530 2.590 1,115,504 +0.03(+1.17%)
Nov 23, 2011 2.590 2.630 2.530 2.560 1,425,910 -0.15(-5.54%)
Nov 22, 2011 2.750 2.770 2.690 2.710 918,248 +0.01(+0.37%)
Nov 21, 2011 2.780 2.780 2.580 2.700 1,481,042 -0.13(-4.59%)
Nov 18, 2011 2.890 2.890 2.800 2.830 1,158,757 -0.05(-1.74%)
Nov 17, 2011 2.950 3.020 2.800 2.880 1,238,540 -0.08(-2.70%)
Nov 16, 2011 3.000 3.040 2.940 2.960 1,237,372 -0.04(-1.33%)
Nov 15, 2011 3.050 3.090 2.990 3.000 445,490 -0.09(-2.91%)
Nov 14, 2011 3.140 3.210 3.050 3.090 997,257 -0.11(-3.44%)
Nov 11, 2011 3.010 3.230 2.990 3.200 1,457,194 +0.19(+6.31%)
Nov 10, 2011 3.100 3.110 2.910 3.010 1,019,357 +0.01(+0.33%)
Nov 09, 2011 3.070 3.220 2.990 3.000 1,086,408 -0.24(-7.41%)
Nov 08, 2011 3.370 3.370 3.160 3.240 1,620,573 -0.08(-2.41%)
Nov 07, 2011 3.270 3.320 3.220 3.320 324,948 +0.03(+0.91%)
Nov 04, 2011 3.350 3.380 3.280 3.290 1,198,039 -0.06(-1.79%)
Nov 03, 2011 3.390 3.390 3.290 3.350 1,684,991 +0.04(+1.21%)
Nov 02, 2011 3.300 3.390 3.270 3.310 1,285,910 +0.08(+2.48%)
Nov 01, 2011 3.100 3.250 3.100 3.230 2,856,396 -0.15(-4.44%)
Oct 31, 2011 3.260 3.430 3.240 3.380 1,728,575 -0.06(-1.74%)
Oct 28, 2011 3.240 3.460 3.200 3.440 3,036,677 +0.09(+2.69%)
Oct 27, 2011 3.280 3.380 3.230 3.350 3,521,774 +0.25(+8.06%)
Oct 26, 2011 3.120 3.180 3.030 3.100 2,567,583 +0.15(+5.08%)
Oct 25, 2011 3.080 3.080 2.880 2.950 1,057,443 -0.12(-3.91%)
Oct 24, 2011 3.000 3.150 3.000 3.070 2,137,062 +0.11(+3.72%)
Oct 21, 2011 2.980 3.060 2.900 2.960 2,252,174 +0.11(+3.86%)
Oct 20, 2011 2.750 2.880 2.740 2.850 641,638 +0.03(+1.06%)
Oct 19, 2011 2.930 2.930 2.750 2.820 614,821 -0.15(-5.05%)
Oct 18, 2011 2.740 2.990 2.600 2.970 1,202,217 +0.18(+6.45%)
Oct 17, 2011 3.020 3.020 2.700 2.790 800,513 -0.25(-8.22%)
Oct 14, 2011 3.010 3.070 2.980 3.040 1,591,756 +0.08(+2.70%)
Oct 13, 2011 2.960 2.960 2.820 2.960 1,127,501 +0.00(+0.00%)
Oct 12, 2011 3.050 3.110 2.960 2.960 1,574,141 -0.01(-0.34%)
Oct 11, 2011 2.820 2.990 2.810 2.970 2,004,717 +0.19(+6.83%)
Oct 07, 2011 2.980 2.980 2.780 2.780 2,033,362 -0.08(-2.80%)
Oct 06, 2011 2.800 2.940 2.810 2.860 3,856,195 +0.17(+6.32%)
Oct 05, 2011 2.420 2.730 2.370 2.690 3,496,321 +0.37(+15.95%)
Oct 04, 2011 2.130 2.350 2.050 2.320 2,269,600 +0.08(+3.57%)
Oct 03, 2011 2.370 2.370 2.170 2.240 2,285,571 -0.18(-7.44%)
Sep 30, 2011 2.230 2.420 2.210 2.420 2,955,254 +0.11(+4.76%)
Sep 29, 2011 2.430 2.450 2.230 2.310 1,310,942 -0.04(-1.70%)
Sep 28, 2011 2.470 2.550 2.340 2.350 708,288 -0.14(-5.62%)
Sep 27, 2011 2.690 2.740 2.450 2.490 3,365,777 -0.06(-2.35%)
Sep 26, 2011 2.390 2.550 2.290 2.550 2,670,121 +0.18(+7.59%)
Sep 23, 2011 2.090 2.380 2.090 2.370 3,688,790 +0.23(+10.75%)
Sep 22, 2011 2.050 2.150 1.970 2.140 3,507,575 -0.11(-4.89%)
Sep 21, 2011 2.550 2.550 2.250 2.250 2,676,070 -0.29(-11.42%)
Sep 20, 2011 2.710 2.710 2.460 2.540 2,630,595 -0.17(-6.27%)
Sep 19, 2011 2.830 2.840 2.660 2.710 1,360,321 -0.19(-6.55%)
Sep 16, 2011 2.930 2.990 2.890 2.900 5,334,478 -0.06(-2.03%)
Sep 15, 2011 2.910 2.970 2.900 2.960 910,139 +0.09(+3.14%)
Sep 14, 2011 2.900 2.940 2.820 2.870 1,215,770 -0.01(-0.35%)
Sep 13, 2011 2.930 2.970 2.870 2.880 515,891 -0.01(-0.35%)
Sep 12, 2011 2.970 3.010 2.850 2.890 1,421,283 -0.21(-6.77%)
Sep 09, 2011 3.070 3.170 3.060 3.100 648,438 -0.04(-1.27%)
Sep 08, 2011 3.140 3.250 3.110 3.140 1,384,310 -0.02(-0.63%)
Sep 07, 2011 3.110 3.160 3.030 3.160 1,269,446 +0.12(+3.95%)
Sep 06, 2011 3.080 3.150 2.940 3.040 1,851,970 -0.16(-5.00%)
Sep 02, 2011 3.090 3.280 2.970 3.200 830,556 -0.01(-0.31%)
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.