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

Centerra Gold Inc (TSX: CG )

9.830 +0.350 (+3.69%)
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 (%)
Mar 31, 2010 13.31 13.39 13.21 13.30 383,714 +0.03(+0.23%)
Mar 30, 2010 13.38 13.40 13.25 13.27 360,534 -0.04(-0.30%)
Mar 29, 2010 13.48 13.48 13.17 13.31 957,897 -0.08(-0.60%)
Mar 26, 2010 12.51 13.39 12.50 13.39 1,768,296 +0.86(+6.86%)
Mar 25, 2010 12.75 12.93 12.53 12.53 393,798 -0.12(-0.95%)
Mar 24, 2010 12.92 13.07 12.51 12.65 2,397,508 -0.57(-4.31%)
Mar 23, 2010 13.18 13.36 12.95 13.22 690,551 +0.04(+0.30%)
Mar 22, 2010 12.80 13.20 12.80 13.18 352,275 +0.04(+0.30%)
Mar 19, 2010 13.09 13.40 12.55 13.14 2,656,813 +0.10(+0.77%)
Mar 18, 2010 13.06 13.13 12.92 13.04 328,809 +0.07(+0.54%)
Mar 17, 2010 12.80 13.09 12.72 12.97 532,403 +0.24(+1.89%)
Mar 16, 2010 12.88 12.88 12.70 12.73 324,071 +0.06(+0.47%)
Mar 15, 2010 12.57 12.67 12.39 12.67 373,358 +0.15(+1.20%)
Mar 12, 2010 12.74 12.74 12.40 12.52 366,414 -0.08(-0.63%)
Mar 11, 2010 12.47 12.70 12.37 12.60 369,891 +0.20(+1.61%)
Mar 10, 2010 12.48 12.78 12.31 12.40 474,650 +0.06(+0.49%)
Mar 09, 2010 12.16 12.48 11.95 12.34 221,789 +0.08(+0.65%)
Mar 08, 2010 12.73 12.80 12.17 12.26 290,328 -0.45(-3.54%)
Mar 05, 2010 12.84 13.03 12.69 12.71 145,274 -0.11(-0.86%)
Mar 04, 2010 13.32 13.32 12.74 12.82 371,925 -0.56(-4.19%)
Mar 03, 2010 13.21 13.46 13.16 13.38 482,642 +0.18(+1.36%)
Mar 02, 2010 12.90 13.24 12.82 13.20 496,214 +0.29(+2.25%)
Mar 01, 2010 12.95 12.97 12.81 12.91 212,404 +0.10(+0.78%)
Feb 26, 2010 12.37 13.20 12.33 12.81 975,078 +0.61(+5.00%)
Feb 25, 2010 11.76 12.34 11.57 12.20 559,423 +0.38(+3.21%)
Feb 24, 2010 11.95 12.38 11.73 11.82 933,135 +0.03(+0.25%)
Feb 23, 2010 12.25 12.35 11.79 11.79 238,161 -0.52(-4.22%)
Feb 22, 2010 12.56 12.56 12.22 12.31 113,201 -0.13(-1.05%)
Feb 19, 2010 12.35 12.68 12.34 12.44 172,852 -0.06(-0.48%)
Feb 18, 2010 12.45 12.50 12.13 12.50 409,920 +0.11(+0.89%)
Feb 17, 2010 12.71 12.74 12.26 12.39 180,555 -0.20(-1.59%)
Feb 16, 2010 12.69 12.80 12.45 12.59 273,358 +0.25(+2.03%)
Feb 12, 2010 12.34 12.34 12.34 0 +0.05(+0.41%)
Feb 11, 2010 11.87 12.39 11.77 12.29 429,033 +0.52(+4.42%)
Feb 10, 2010 12.00 12.06 11.75 11.77 306,194 -0.23(-1.92%)
Feb 09, 2010 11.68 12.14 11.68 12.00 730,762 +0.56(+4.90%)
Feb 08, 2010 11.85 11.87 11.33 11.44 380,489 -0.14(-1.21%)
Feb 05, 2010 11.01 11.65 10.90 11.58 408,141 +0.43(+3.86%)
Feb 04, 2010 11.61 11.61 10.85 11.15 831,877 -0.55(-4.70%)
Feb 03, 2010 11.54 11.80 11.50 11.70 281,158 +0.16(+1.39%)
Feb 02, 2010 11.59 11.74 11.40 11.54 304,855 +0.19(+1.67%)
Feb 01, 2010 10.80 11.46 10.72 11.35 489,372 +0.52(+4.80%)
Jan 29, 2010 11.05 11.05 10.65 10.83 545,676 -0.33(-2.96%)
Jan 28, 2010 11.38 11.64 10.87 11.16 721,070 -0.02(-0.18%)
Jan 27, 2010 11.25 11.28 10.76 11.18 401,492 -0.10(-0.89%)
Jan 26, 2010 10.97 11.38 10.94 11.28 610,402 +0.09(+0.80%)
Jan 25, 2010 11.34 11.52 11.15 11.19 430,359 +0.00(+0.00%)
Jan 22, 2010 11.42 11.58 11.09 11.19 1,070,233 -0.36(-3.12%)
Jan 21, 2010 12.09 12.34 11.52 11.55 634,208 -0.65(-5.33%)
Jan 20, 2010 12.69 12.83 12.10 12.20 1,710,270 -0.75(-5.79%)
Jan 19, 2010 12.79 13.02 12.76 12.95 468,004 +0.30(+2.37%)
Jan 18, 2010 12.78 13.12 12.65 12.65 459,960 -0.25(-1.94%)
Jan 15, 2010 13.21 13.30 12.81 12.90 813,432 -0.41(-3.08%)
Jan 14, 2010 13.18 13.56 13.16 13.31 1,503,830 +0.07(+0.53%)
Jan 13, 2010 12.75 13.30 12.63 13.24 1,466,727 +0.57(+4.50%)
Jan 12, 2010 12.99 13.41 12.50 12.67 2,054,928 -0.31(-2.39%)
Jan 11, 2010 12.90 13.70 12.71 12.98 1,938,942 +0.54(+4.34%)
Jan 08, 2010 12.19 12.65 12.06 12.44 2,271,304 +0.31(+2.56%)
Jan 07, 2010 11.14 12.20 11.08 12.13 3,122,122 +1.05(+9.48%)
Jan 06, 2010 11.00 11.29 10.97 11.08 1,331,000 +0.18(+1.65%)
Jan 05, 2010 11.05 11.07 10.75 10.90 1,254,113 -0.11(-1.00%)
Jan 04, 2010 10.99 11.14 10.90 11.01 1,957,196 +0.21(+1.94%)
Dec 31, 2009 10.80 10.80 10.80 0 +0.45(+4.35%)
Dec 30, 2009 10.25 10.35 10.20 10.35 671,785 +0.00(+0.00%)
Dec 29, 2009 10.53 10.53 10.26 10.35 593,240 -0.16(-1.52%)
Dec 24, 2009 10.57 10.58 10.43 10.51 364,906 +0.01(+0.10%)
Dec 23, 2009 10.44 10.63 10.35 10.50 1,034,533 +0.09(+0.86%)
Dec 22, 2009 10.51 10.60 10.38 10.41 520,497 -0.14(-1.33%)
Dec 21, 2009 10.70 10.74 10.30 10.55 561,548 -0.15(-1.40%)
Dec 18, 2009 10.72 10.88 10.53 10.70 5,632,289 -0.08(-0.74%)
Dec 17, 2009 10.66 10.78 10.63 10.78 1,053,766 -0.09(-0.83%)
Dec 16, 2009 10.95 10.97 10.77 10.87 925,168 +0.02(+0.18%)
Dec 15, 2009 10.65 10.89 10.55 10.85 1,929,824 +0.16(+1.50%)
Dec 14, 2009 10.55 10.69 10.62 10.69 1,722,173 +0.21(+2.00%)
Dec 11, 2009 10.75 10.75 10.35 10.48 2,219,215 -0.23(-2.15%)
Dec 10, 2009 10.85 10.98 10.68 10.71 969,253 -0.08(-0.74%)
Dec 09, 2009 10.36 11.04 10.25 10.79 10,843,150 -0.40(-3.57%)
Dec 08, 2009 12.33 12.53 11.00 11.19 712,361 -1.41(-11.19%)
Dec 07, 2009 13.15 13.18 12.17 12.60 863,839 -0.58(-4.40%)
Dec 04, 2009 13.79 13.80 12.50 13.18 656,852 -1.01(-7.12%)
Dec 03, 2009 14.49 14.80 13.96 14.19 785,155 -0.30(-2.07%)
Dec 02, 2009 14.24 15.10 14.14 14.49 895,830 +0.57(+4.09%)
Dec 01, 2009 13.05 14.08 13.05 13.92 821,630 +0.92(+7.08%)
Nov 30, 2009 13.00 13.25 12.81 13.00 253,326 -0.04(-0.31%)
Nov 27, 2009 13.00 13.47 12.55 13.04 887,579 -0.24(-1.81%)
Nov 26, 2009 11.75 13.53 11.72 13.28 418,493 +1.31(+10.94%)
Nov 25, 2009 11.32 12.06 11.20 11.97 632,743 +1.03(+9.41%)
Nov 24, 2009 11.30 11.32 10.84 10.94 189,839 -0.32(-2.84%)
Nov 23, 2009 10.87 11.32 10.86 11.26 201,961 +0.64(+6.03%)
Nov 20, 2009 10.49 10.75 10.42 10.62 100,601 +0.11(+1.05%)
Nov 19, 2009 10.40 10.67 10.40 10.51 308,402 -0.07(-0.66%)
Nov 18, 2009 10.52 10.61 10.42 10.58 456,746 +0.11(+1.05%)
Nov 17, 2009 10.50 10.54 10.40 10.47 211,350 -0.08(-0.76%)
Nov 16, 2009 10.38 10.55 10.31 10.55 439,759 +0.49(+4.87%)
Nov 13, 2009 9.660 10.14 9.800 10.06 84,346 +0.23(+2.34%)
Nov 12, 2009 9.960 10.00 9.830 9.830 241,012 -0.29(-2.87%)
Nov 11, 2009 10.35 10.38 10.05 10.12 213,520 -0.05(-0.49%)
Nov 10, 2009 10.25 10.28 10.08 10.17 148,249 +0.10(+0.99%)
Nov 09, 2009 10.54 10.65 9.920 10.07 705,171 -0.23(-2.23%)
Nov 06, 2009 10.00 10.57 9.920 10.30 481,614 +0.39(+3.94%)
Nov 05, 2009 9.790 9.990 9.730 9.910 684,261 +0.03(+0.30%)
Nov 04, 2009 9.200 9.960 9.200 9.880 309,794 +0.72(+7.86%)
Nov 03, 2009 8.300 9.180 7.810 9.160 356,117 +0.84(+10.10%)
Nov 02, 2009 8.300 8.460 8.250 8.320 169,956 +0.02(+0.24%)
Oct 30, 2009 8.620 8.620 8.200 8.300 69,335 -0.20(-2.35%)
Oct 29, 2009 8.440 8.600 8.440 8.500 424,539 +0.19(+2.29%)
Oct 28, 2009 8.470 8.590 8.280 8.310 168,432 -0.34(-3.93%)
Oct 27, 2009 8.380 8.740 8.180 8.650 524,990 +0.29(+3.47%)
Oct 26, 2009 8.550 8.570 8.340 8.360 245,575 -0.20(-2.34%)
Oct 23, 2009 8.450 8.560 8.480 8.560 170,192 +0.18(+2.15%)
Oct 22, 2009 8.350 8.480 8.300 8.380 106,025 +0.09(+1.09%)
Oct 21, 2009 8.100 8.390 8.100 8.290 88,566 +0.04(+0.48%)
Oct 20, 2009 8.260 8.260 8.180 8.250 140,008 +0.00(+0.00%)
Oct 19, 2009 7.960 8.250 7.950 8.250 203,706 +0.30(+3.77%)
Oct 16, 2009 7.980 7.990 7.930 7.950 193,505 +0.05(+0.63%)
Oct 15, 2009 7.820 7.970 7.780 7.900 154,781 -0.07(-0.88%)
Oct 14, 2009 7.990 8.050 7.890 7.970 193,483 +0.05(+0.63%)
Oct 13, 2009 7.970 8.080 7.880 7.920 175,814 -0.05(-0.63%)
Oct 09, 2009 7.830 7.970 7.730 7.970 80,629 -0.03(-0.38%)
Oct 08, 2009 7.970 8.030 7.940 8.000 331,660 +0.07(+0.88%)
Oct 07, 2009 7.720 7.950 7.720 7.930 145,191 +0.21(+2.72%)
Oct 06, 2009 7.490 7.910 7.490 7.720 387,559 +0.38(+5.18%)
Oct 05, 2009 7.300 7.430 7.210 7.340 71,867 +0.11(+1.52%)
Oct 02, 2009 7.110 7.300 7.050 7.230 108,806 +0.05(+0.70%)
Oct 01, 2009 7.360 7.370 7.120 7.180 169,750 -0.11(-1.51%)
Sep 30, 2009 7.500 7.500 7.260 7.290 168,704 -0.02(-0.27%)
Sep 29, 2009 7.440 7.570 7.280 7.310 317,019 -0.05(-0.68%)
Sep 28, 2009 7.490 7.760 7.340 7.360 324,780 +0.13(+1.80%)
Sep 25, 2009 7.260 7.320 7.150 7.230 115,301 -0.04(-0.55%)
Sep 24, 2009 7.760 7.810 7.000 7.270 1,575,370 -0.49(-6.31%)
Sep 23, 2009 7.700 7.850 7.700 7.760 449,602 +0.11(+1.44%)
Sep 22, 2009 7.500 7.650 7.360 7.650 448,392 +0.45(+6.25%)
Sep 21, 2009 6.950 7.270 6.950 7.200 99,831 -0.03(-0.41%)
Sep 18, 2009 7.490 7.490 7.130 7.230 385,441 -0.15(-2.03%)
Sep 17, 2009 7.610 7.750 7.180 7.380 134,044 -0.34(-4.40%)
Sep 16, 2009 7.920 8.010 7.710 7.720 248,737 -0.03(-0.39%)
Sep 15, 2009 7.480 7.750 7.470 7.750 210,791 +0.32(+4.31%)
Sep 14, 2009 7.510 7.540 7.380 7.430 76,231 -0.07(-0.93%)
Sep 11, 2009 7.460 7.630 7.390 7.500 252,375 +0.13(+1.76%)
Sep 10, 2009 7.470 7.630 7.330 7.370 213,384 -0.06(-0.81%)
Sep 09, 2009 7.400 7.610 7.400 7.430 516,011 -0.05(-0.67%)
Sep 08, 2009 7.500 7.580 7.350 7.480 461,891 +0.15(+2.05%)
Sep 04, 2009 7.100 7.390 7.090 7.330 227,036 +0.15(+2.09%)
Sep 03, 2009 6.870 7.220 6.840 7.180 270,468 +0.45(+6.69%)
Sep 02, 2009 6.550 6.950 6.550 6.730 350,823 +0.22(+3.38%)
Sep 01, 2009 6.450 6.520 6.450 6.510 102,630 +0.06(+0.93%)
Aug 31, 2009 6.500 6.500 6.410 6.450 73,891 -0.05(-0.77%)
Aug 28, 2009 6.360 6.520 6.360 6.500 229,681 +0.19(+3.01%)
Aug 27, 2009 6.330 6.380 6.180 6.310 76,267 +0.01(+0.16%)
Aug 26, 2009 6.290 6.360 6.270 6.300 90,351 +0.03(+0.48%)
Aug 25, 2009 6.260 6.330 6.180 6.270 86,345 +0.05(+0.80%)
Aug 24, 2009 6.470 6.550 6.170 6.220 198,438 -0.27(-4.16%)
Aug 21, 2009 6.630 6.650 6.480 6.490 78,246 -0.02(-0.31%)
Aug 20, 2009 6.610 6.680 6.510 6.510 66,958 -0.14(-2.11%)
Aug 19, 2009 6.700 6.770 6.640 6.650 125,360 -0.07(-1.04%)
Aug 18, 2009 6.800 6.830 6.700 6.720 109,495 +0.02(+0.30%)
Aug 17, 2009 6.700 6.740 6.700 6.700 267,286 -0.09(-1.33%)
Aug 14, 2009 6.850 6.870 6.700 6.790 119,618 +0.09(+1.34%)
Aug 13, 2009 6.750 6.990 6.700 6.700 231,908 +0.00(+0.00%)
Aug 12, 2009 6.700 6.740 6.610 6.700 403,454 +0.08(+1.21%)
Aug 11, 2009 6.580 6.710 6.510 6.620 187,481 +0.11(+1.69%)
Aug 10, 2009 7.000 7.000 6.490 6.510 523,842 -0.65(-9.08%)
Aug 07, 2009 7.150 7.230 7.040 7.160 165,565 +0.01(+0.14%)
Aug 06, 2009 7.350 7.350 7.100 7.150 143,548 -0.20(-2.72%)
Aug 05, 2009 7.170 7.350 7.150 7.350 111,392 +0.12(+1.66%)
Aug 04, 2009 7.050 7.310 6.950 7.230 331,176 +0.38(+5.55%)
Jul 31, 2009 6.400 6.850 6.400 6.850 217,892 +0.29(+4.42%)
Jul 30, 2009 6.460 6.680 6.420 6.560 116,190 +0.06(+0.92%)
Jul 29, 2009 6.410 6.600 6.310 6.500 221,875 +0.01(+0.15%)
Jul 28, 2009 6.700 6.700 6.350 6.490 287,042 -0.12(-1.82%)
Jul 27, 2009 6.200 6.800 6.380 6.610 336,419 +0.41(+6.61%)
Jul 24, 2009 6.020 6.200 6.020 6.200 60,170 +0.06(+0.98%)
Jul 23, 2009 6.050 6.230 6.010 6.140 55,438 +0.11(+1.82%)
Jul 22, 2009 6.050 6.140 5.980 6.030 80,338 -0.05(-0.82%)
Jul 21, 2009 6.390 6.450 6.020 6.080 157,656 -0.30(-4.70%)
Jul 20, 2009 6.200 6.400 6.200 6.380 86,879 +0.27(+4.42%)
Jul 17, 2009 5.900 6.190 5.900 6.110 193,059 +0.20(+3.38%)
Jul 16, 2009 5.880 6.150 5.850 5.910 85,463 -0.07(-1.17%)
Jul 15, 2009 5.850 6.100 5.850 5.980 282,875 +0.27(+4.73%)
Jul 14, 2009 5.540 5.830 5.500 5.710 156,819 +0.22(+4.01%)
Jul 13, 2009 5.300 5.580 5.290 5.490 116,916 +0.09(+1.67%)
Jul 10, 2009 5.350 5.450 5.270 5.400 53,668 +0.02(+0.37%)
Jul 09, 2009 5.380 5.490 5.310 5.380 94,215 +0.04(+0.75%)
Jul 08, 2009 5.300 5.500 5.120 5.340 599,803 -0.10(-1.84%)
Jul 07, 2009 5.510 5.610 5.420 5.440 335,970 -0.03(-0.55%)
Jul 06, 2009 5.600 5.600 5.380 5.470 143,717 -0.16(-2.84%)
Jul 03, 2009 5.500 5.750 5.500 5.630 85,544 +0.17(+3.11%)
Jul 02, 2009 5.310 5.540 5.310 5.460 751,810 +0.16(+3.02%)
Jun 30, 2009 5.350 5.400 5.300 5.300 446,425 -0.02(-0.38%)
Jun 29, 2009 5.360 5.360 5.270 5.320 213,493 +0.01(+0.19%)
Jun 26, 2009 5.420 5.460 5.280 5.310 300,589 -0.09(-1.67%)
Jun 25, 2009 5.370 5.400 5.380 5.400 207,175 +0.10(+1.89%)
Jun 24, 2009 5.320 5.380 5.180 5.300 662,071 +0.14(+2.71%)
Jun 23, 2009 5.550 5.650 5.090 5.160 547,700 -0.34(-6.18%)
Jun 22, 2009 5.660 5.680 5.420 5.500 247,103 -0.24(-4.18%)
Jun 19, 2009 5.740 5.900 5.710 5.740 232,864 -0.04(-0.69%)
Jun 18, 2009 5.870 5.910 5.680 5.780 155,451 -0.20(-3.34%)
Jun 17, 2009 6.100 6.100 5.700 5.980 278,224 -0.18(-2.92%)
Jun 16, 2009 6.330 6.470 6.150 6.160 253,952 -0.20(-3.14%)
Jun 15, 2009 6.450 6.450 6.160 6.360 368,668 -0.12(-1.85%)
Jun 12, 2009 7.030 7.190 6.420 6.480 764,937 -0.82(-11.23%)
Jun 11, 2009 7.200 7.410 7.090 7.300 199,608 -0.02(-0.27%)
Jun 10, 2009 7.380 7.570 7.290 7.320 187,903 +0.08(+1.10%)
Jun 09, 2009 7.300 7.340 7.110 7.240 87,237 -0.04(-0.55%)
Jun 08, 2009 6.940 7.340 6.990 7.280 121,767 +0.07(+0.97%)
Jun 05, 2009 7.040 7.330 7.040 7.210 122,130 -0.15(-2.04%)
Jun 04, 2009 7.420 7.570 7.250 7.360 339,870 -0.15(-2.00%)
Jun 03, 2009 7.520 7.620 7.230 7.510 340,476 -0.16(-2.09%)
Jun 02, 2009 7.470 7.720 7.430 7.670 363,105 +0.20(+2.68%)
Jun 01, 2009 7.270 7.500 7.270 7.470 279,800 +0.17(+2.33%)
May 29, 2009 7.100 7.410 7.100 7.300 710,312 +0.20(+2.82%)
May 28, 2009 6.830 7.160 6.800 7.100 284,212 +0.34(+5.03%)
May 27, 2009 6.500 6.840 6.500 6.760 247,456 -0.09(-1.31%)
May 26, 2009 6.600 6.890 6.600 6.850 72,114 +0.14(+2.09%)
May 25, 2009 6.910 6.910 6.620 6.710 115,392 -0.26(-3.73%)
May 22, 2009 7.060 7.120 6.840 6.970 349,749 -0.08(-1.13%)
May 21, 2009 7.190 7.190 6.970 7.050 373,033 -0.07(-0.98%)
May 20, 2009 7.050 7.200 6.970 7.120 580,593 +0.12(+1.71%)
May 19, 2009 6.930 7.040 6.850 7.000 84,197 +0.04(+0.57%)
May 17, 2009 6.950 7.040 6.910 6.960 7,827 +0.02(+0.29%)
May 15, 2009 6.950 7.040 6.910 6.940 235,999 -0.01(-0.14%)
May 14, 2009 7.000 7.080 6.820 6.950 248,814 -0.05(-0.71%)
May 13, 2009 6.920 7.120 6.920 7.000 258,227 -0.11(-1.55%)
May 12, 2009 6.800 7.140 6.790 7.110 420,383 +0.29(+4.25%)
May 11, 2009 6.650 6.900 6.620 6.820 228,661 +0.04(+0.59%)
May 08, 2009 6.450 6.840 6.450 6.780 275,920 +0.17(+2.57%)
May 07, 2009 7.000 7.000 6.520 6.610 236,932 -0.18(-2.65%)
May 06, 2009 6.700 6.900 6.650 6.790 179,402 +0.22(+3.35%)
May 05, 2009 6.900 6.930 6.510 6.570 271,440 -0.22(-3.24%)
May 04, 2009 6.750 7.180 6.750 6.790 306,271 +0.09(+1.34%)
May 01, 2009 6.680 6.700 6.220 6.700 295,535 +0.05(+0.75%)
Apr 30, 2009 6.990 6.990 6.470 6.650 640,388 -0.62(-8.53%)
Apr 29, 2009 7.500 7.500 7.200 7.270 260,413 -0.04(-0.55%)
Apr 28, 2009 7.210 7.550 7.050 7.310 567,806 -0.23(-3.05%)
Apr 27, 2009 7.360 7.760 7.350 7.540 518,585 +0.28(+3.86%)
Apr 24, 2009 6.250 7.460 6.180 7.260 1,640,624 +1.03(+16.53%)
Apr 23, 2009 6.640 6.710 6.100 6.230 451,370 -0.21(-3.26%)
Apr 22, 2009 5.910 6.780 5.910 6.440 1,529,193 +0.66(+11.42%)
Apr 21, 2009 5.390 5.910 5.250 5.780 418,795 +0.42(+7.84%)
Apr 20, 2009 5.200 5.370 5.070 5.360 330,971 +0.34(+6.77%)
Apr 17, 2009 5.060 5.150 4.900 5.020 215,846 +0.02(+0.40%)
Apr 16, 2009 5.080 5.100 4.880 5.000 213,367 -0.19(-3.66%)
Apr 15, 2009 4.850 5.200 4.850 5.190 231,650 +0.37(+7.68%)
Apr 14, 2009 4.640 4.860 4.610 4.820 206,370 +0.14(+2.99%)
Apr 13, 2009 4.680 4.750 4.570 4.680 188,999 +0.15(+3.31%)
Apr 09, 2009 4.410 4.530 3.990 4.530 270,661 +0.12(+2.72%)
Apr 08, 2009 4.350 4.410 3.990 4.410 272,748 +0.16(+3.76%)
Apr 07, 2009 4.010 4.250 3.990 4.250 238,710 +0.26(+6.52%)
Apr 06, 2009 4.140 4.200 3.990 3.990 140,668 -0.21(-5.00%)
Apr 03, 2009 4.490 4.360 4.200 4.200 241,103 -0.11(-2.55%)
Apr 02, 2009 4.490 4.560 4.310 4.310 177,819 -0.25(-5.48%)
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.