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

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 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, 2008 0.9300 0.9400 0.9100 0.9200 32,000 -0.02(-2.13%)
Apr 29, 2008 0.9200 0.9400 0.9200 0.9400 4,000 -0.03(-3.09%)
Apr 28, 2008 1.000 1.000 0.9200 0.9700 175,100 -0.03(-3.00%)
Apr 25, 2008 1.000 1.000 0.9700 1.000 150,488 +0.00(+0.00%)
Apr 24, 2008 0.9400 1.020 0.9400 1.000 310,356 +0.06(+6.38%)
Apr 23, 2008 0.9400 0.9500 0.9000 0.9400 161,616 +0.01(+1.08%)
Apr 22, 2008 0.9300 0.9300 0.8900 0.9300 33,607 +0.03(+3.33%)
Apr 21, 2008 0.9400 0.9400 0.8900 0.9000 51,700 -0.02(-2.17%)
Apr 18, 2008 0.9300 0.9500 0.9100 0.9200 34,100 -0.02(-2.13%)
Apr 17, 2008 0.9600 0.9600 0.9400 0.9400 58,379 -0.03(-3.09%)
Apr 16, 2008 0.9500 0.9700 0.9100 0.9700 112,907 -0.01(-1.02%)
Apr 15, 2008 1.000 1.000 0.9300 0.9800 217,033 -0.06(-5.77%)
Apr 14, 2008 1.010 1.050 1.010 1.040 280,800 +0.06(+6.12%)
Apr 11, 2008 0.9400 0.9900 0.9400 0.9800 263,350 +0.05(+5.38%)
Apr 10, 2008 0.8300 0.9300 0.8300 0.9300 358,021 +0.10(+12.05%)
Apr 09, 2008 0.8200 0.8300 0.8100 0.8300 87,733 +0.02(+2.47%)
Apr 08, 2008 0.8200 0.8200 0.8000 0.8100 50,500 -0.01(-1.22%)
Apr 07, 2008 0.8000 0.8200 0.7800 0.8200 147,100 +0.02(+2.50%)
Apr 04, 2008 0.7900 0.8000 0.7900 0.8000 3,500 -0.01(-1.23%)
Apr 03, 2008 0.8000 0.8100 0.7900 0.8100 4,000 +0.05(+6.58%)
Apr 02, 2008 0.7800 0.7800 0.7600 0.7600 49,868 -0.04(-5.00%)
Apr 01, 2008 0.8200 0.8200 0.8000 0.8000 19,200 -0.03(-3.61%)
Mar 31, 2008 0.8400 0.8500 0.8200 0.8300 143,900 +0.00(+0.00%)
Mar 28, 2008 0.7900 0.8300 0.7700 0.8300 150,500 +0.06(+7.79%)
Mar 27, 2008 0.7900 0.8000 0.7600 0.7700 72,000 +0.01(+1.32%)
Mar 26, 2008 0.8000 0.8000 0.7500 0.7600 73,700 -0.04(-5.00%)
Mar 25, 2008 0.7400 0.8000 0.7300 0.8000 124,931 +0.10(+14.29%)
Mar 24, 2008 0.7100 0.7300 0.6900 0.7000 87,076 -0.01(-1.41%)
Mar 21, 2008 0.7100 0.7600 0.7100 0.7100 92,030 +0.00(+0.00%)
Mar 20, 2008 0.7100 0.7600 0.7100 0.7100 92,030 -0.07(-8.97%)
Mar 19, 2008 0.8100 0.8200 0.7600 0.7800 117,001 -0.02(-2.50%)
Mar 18, 2008 0.7900 0.8200 0.7800 0.8000 150,852 +0.03(+3.90%)
Mar 17, 2008 0.8000 0.8000 0.7500 0.7700 123,602 -0.03(-3.75%)
Mar 14, 2008 0.8000 0.8000 0.7800 0.8000 580,500 +0.00(+0.00%)
Mar 13, 2008 0.8200 0.8300 0.7900 0.8000 162,600 -0.02(-2.44%)
Mar 12, 2008 0.8200 0.8200 0.8100 0.8200 71,164 -0.02(-2.38%)
Mar 11, 2008 0.8100 0.8400 0.8100 0.8400 130,150 +0.04(+5.00%)
Mar 10, 2008 0.8500 0.8600 0.8000 0.8000 144,200 -0.05(-5.88%)
Mar 07, 2008 0.8400 0.8900 0.8300 0.8500 144,200 +0.01(+1.19%)
Mar 06, 2008 0.8700 0.8800 0.8400 0.8400 59,650 -0.02(-2.33%)
Mar 05, 2008 0.9100 0.9100 0.8600 0.8600 123,710 -0.04(-4.44%)
Mar 04, 2008 0.9300 0.9400 0.8500 0.9000 65,264 -0.03(-3.23%)
Mar 03, 2008 0.9600 0.9600 0.9100 0.9300 143,207 -0.03(-3.12%)
Feb 29, 2008 0.9700 0.9900 0.9300 0.9600 111,500 +0.00(+0.00%)
Feb 28, 2008 1.050 1.050 0.9600 0.9600 311,646 -0.08(-7.69%)
Feb 27, 2008 1.020 1.090 1.020 1.040 300,873 +0.07(+7.22%)
Feb 26, 2008 0.9100 0.9900 0.9100 0.9700 108,700 +0.09(+10.23%)
Feb 25, 2008 0.9000 0.9100 0.8800 0.8800 76,314 -0.02(-2.22%)
Feb 22, 2008 0.8000 0.9000 0.8000 0.9000 154,972 +0.10(+12.50%)
Feb 21, 2008 0.8000 0.8000 0.7800 0.8000 152,500 +0.02(+2.56%)
Feb 20, 2008 0.7800 0.7900 0.7800 0.7800 46,823 -0.02(-2.50%)
Feb 19, 2008 0.8200 0.8300 0.8000 0.8000 105,058 +0.02(+2.56%)
Feb 18, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 15, 2008 0.7500 0.7800 0.7500 0.7800 105,000 +0.03(+4.00%)
Feb 14, 2008 0.7500 0.7500 0.7400 0.7500 186,000 +0.00(+0.00%)
Feb 13, 2008 0.7800 0.7900 0.7500 0.7500 122,500 -0.02(-2.60%)
Feb 12, 2008 0.7800 0.8000 0.7700 0.7700 77,510 -0.01(-1.28%)
Feb 11, 2008 0.7800 0.8000 0.7400 0.7800 259,060 +0.03(+4.00%)
Feb 08, 2008 0.6800 0.7700 0.6800 0.7500 198,469 +0.07(+10.29%)
Feb 07, 2008 0.6900 0.6900 0.6700 0.6800 58,127 +0.00(+0.00%)
Feb 06, 2008 0.7000 0.7300 0.6800 0.6800 153,800 -0.04(-5.56%)
Feb 05, 2008 0.7500 0.7500 0.7100 0.7200 95,824 -0.01(-1.37%)
Feb 04, 2008 0.7500 0.7700 0.7300 0.7300 358,730 -0.01(-1.35%)
Feb 01, 2008 0.7400 0.7700 0.7300 0.7400 152,538 +0.02(+2.78%)
Jan 31, 2008 0.7600 0.7600 0.7200 0.7200 21,440 -0.01(-1.37%)
Jan 30, 2008 0.7200 0.7400 0.7200 0.7300 22,215 +0.00(+0.00%)
Jan 29, 2008 0.7500 0.7500 0.7200 0.7300 168,000 -0.02(-2.67%)
Jan 28, 2008 0.7800 0.7800 0.7400 0.7500 199,000 -0.03(-3.85%)
Jan 25, 2008 0.7800 0.7900 0.7500 0.7800 194,077 +0.05(+6.85%)
Jan 24, 2008 0.7500 0.7500 0.7300 0.7300 116,707 +0.00(+0.00%)
Jan 23, 2008 0.7300 0.7400 0.6700 0.7300 246,100 -0.04(-5.19%)
Jan 22, 2008 0.6700 0.7800 0.6700 0.7700 584,007 +0.09(+13.24%)
Jan 21, 2008 0.6800 0.7200 0.6800 0.6800 246,400 -0.10(-12.82%)
Jan 18, 2008 0.8700 0.8700 0.7800 0.7800 100,100 -0.07(-8.24%)
Jan 17, 2008 0.8800 0.9000 0.8100 0.8500 145,607 -0.05(-5.56%)
Jan 16, 2008 0.9000 0.9100 0.8500 0.9000 122,700 +0.00(+0.00%)
Jan 15, 2008 0.9400 0.9500 0.8400 0.9000 111,640 -0.07(-7.22%)
Jan 14, 2008 0.9800 0.9800 0.9400 0.9700 99,500 -0.01(-1.02%)
Jan 11, 2008 0.9600 0.9800 0.9200 0.9800 96,500 +0.01(+1.03%)
Jan 10, 2008 1.000 1.000 0.9600 0.9700 63,100 -0.07(-6.73%)
Jan 09, 2008 1.010 1.050 1.010 1.040 26,914 -0.01(-0.95%)
Jan 08, 2008 1.060 1.060 1.020 1.050 56,655 +0.00(+0.00%)
Jan 07, 2008 1.080 1.080 1.050 1.050 598,103 -0.02(-1.87%)
Jan 04, 2008 1.100 1.100 1.060 1.070 133,750 -0.03(-2.73%)
Jan 03, 2008 1.100 1.100 1.080 1.100 105,216 +0.02(+1.85%)
Jan 02, 2008 1.090 1.100 1.080 1.080 49,800 +0.02(+1.89%)
Jan 01, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Dec 31, 2007 1.120 1.120 1.060 1.060 12,700 +0.02(+1.92%)
Dec 28, 2007 1.110 1.110 1.020 1.040 72,585 -0.03(-2.80%)
Dec 27, 2007 1.060 1.070 1.000 1.070 348,115 +0.02(+1.90%)
Dec 26, 2007 1.060 1.060 1.050 1.050 21,364 +0.00(+0.00%)
Dec 24, 2007 1.060 1.060 1.050 1.050 21,364 +0.01(+0.96%)
Dec 21, 2007 1.050 1.050 1.030 1.040 50,100 -0.01(-0.95%)
Dec 20, 2007 1.120 1.120 1.010 1.050 243,707 -0.06(-5.41%)
Dec 19, 2007 1.070 1.160 1.040 1.110 848,768 +0.17(+18.09%)
Dec 18, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 17, 2007 0.9800 1.000 0.9400 0.9400 403,882 -0.01(-1.05%)
Dec 14, 2007 0.9400 0.9500 0.9300 0.9500 112,132 +0.05(+5.56%)
Dec 13, 2007 0.9600 0.9900 0.8500 0.9000 138,296 -0.10(-10.00%)
Dec 12, 2007 0.9800 1.000 0.9600 1.000 189,500 +0.04(+4.17%)
Dec 11, 2007 0.9600 1.020 0.9600 0.9600 412,500 +0.01(+1.05%)
Dec 10, 2007 0.9500 0.9900 0.9300 0.9500 215,954 +0.00(+0.00%)
Dec 07, 2007 1.010 1.010 0.9500 0.9500 75,407 -0.08(-7.77%)
Dec 06, 2007 1.060 1.060 0.9900 1.030 203,530 -0.03(-2.83%)
Dec 05, 2007 1.040 1.060 1.000 1.060 142,140 +0.01(+0.95%)
Dec 04, 2007 1.070 1.070 1.020 1.050 104,350 -0.04(-3.67%)
Dec 03, 2007 1.100 1.100 1.050 1.090 119,450 +0.01(+0.93%)
Nov 30, 2007 1.050 1.100 1.050 1.080 69,375 -0.02(-1.82%)
Nov 29, 2007 1.060 1.100 1.000 1.100 370,332 -0.02(-1.79%)
Nov 28, 2007 1.060 1.120 1.060 1.120 144,000 +0.08(+7.69%)
Nov 27, 2007 1.110 1.110 1.020 1.040 456,633 -0.06(-5.45%)
Nov 26, 2007 1.240 1.240 1.070 1.100 160,920 -0.11(-9.09%)
Nov 23, 2007 1.120 1.210 1.070 1.210 55,958 +0.08(+7.08%)
Nov 21, 2007 1.160 1.170 1.040 1.130 279,600 -0.13(-10.32%)
Nov 20, 2007 1.220 1.260 1.170 1.260 115,650 +0.01(+0.80%)
Nov 19, 2007 1.270 1.280 1.100 1.250 192,700 -0.01(-0.79%)
Nov 16, 2007 1.260 1.300 1.250 1.260 86,739 +0.01(+0.80%)
Nov 15, 2007 1.260 1.260 1.200 1.250 121,150 -0.05(-3.85%)
Nov 14, 2007 1.280 1.300 1.280 1.300 469,000 +0.02(+1.56%)
Nov 13, 2007 1.280 1.280 1.220 1.280 159,150 -0.05(-3.76%)
Nov 12, 2007 1.370 1.370 1.310 1.330 57,000 -0.03(-2.21%)
Nov 09, 2007 1.370 1.390 1.360 1.360 51,420 -0.02(-1.45%)
Nov 08, 2007 1.400 1.400 1.330 1.380 149,900 -0.02(-1.43%)
Nov 07, 2007 1.400 1.450 1.370 1.400 1,209,153 +0.14(+11.11%)
Nov 06, 2007 1.290 1.290 1.250 1.260 157,015 -0.02(-1.56%)
Nov 05, 2007 1.270 1.290 1.260 1.280 41,000 +0.03(+2.40%)
Nov 02, 2007 1.270 1.270 1.250 1.250 285,600 -0.02(-1.57%)
Nov 01, 2007 1.300 1.300 1.270 1.270 34,356 -0.03(-2.31%)
Oct 31, 2007 1.300 1.310 1.270 1.300 53,419 +0.00(+0.00%)
Oct 30, 2007 1.310 1.310 1.270 1.300 162,550 -0.04(-2.99%)
Oct 29, 2007 1.300 1.350 1.300 1.340 120,168 +0.06(+4.69%)
Oct 26, 2007 1.310 1.310 1.280 1.280 41,507 -0.02(-1.54%)
Oct 25, 2007 1.280 1.300 1.270 1.300 155,545 +0.02(+1.56%)
Oct 24, 2007 1.340 1.340 1.270 1.280 70,304 -0.02(-1.54%)
Oct 23, 2007 1.310 1.310 1.270 1.300 101,200 -0.03(-2.26%)
Oct 19, 2007 1.260 1.330 1.260 1.330 319,559 +0.03(+2.31%)
Oct 18, 2007 1.260 1.300 1.250 1.300 72,400 +0.00(+0.00%)
Oct 17, 2007 1.350 1.350 1.270 1.300 74,077 +0.00(+0.00%)
Oct 16, 2007 1.270 1.300 1.230 1.300 287,877 -0.01(-0.76%)
Oct 15, 2007 1.360 1.360 1.310 1.310 61,721 -0.02(-1.50%)
Oct 12, 2007 1.400 1.400 1.320 1.330 73,650 -0.03(-2.21%)
Oct 11, 2007 1.400 1.400 1.340 1.360 53,600 -0.07(-4.90%)
Oct 10, 2007 1.400 1.430 1.380 1.430 130,905 +0.03(+2.14%)
Oct 09, 2007 1.460 1.500 1.390 1.400 463,386 +0.01(+0.72%)
Oct 08, 2007 1.270 1.390 1.260 1.390 241,312 +0.00(+0.00%)
Oct 05, 2007 1.270 1.390 1.260 1.390 241,312 +0.14(+11.20%)
Oct 04, 2007 1.260 1.280 1.250 1.250 59,500 -0.01(-0.79%)
Oct 03, 2007 1.280 1.280 1.260 1.260 112,155 -0.03(-2.33%)
Oct 02, 2007 1.270 1.290 1.200 1.290 66,804 -0.01(-0.77%)
Oct 01, 2007 1.200 1.300 1.200 1.300 625,376 +0.15(+13.04%)
Sep 28, 2007 1.140 1.150 1.090 1.150 120,800 +0.09(+8.49%)
Sep 27, 2007 1.060 1.090 1.060 1.060 69,270 +0.00(+0.00%)
Sep 26, 2007 1.080 1.080 1.060 1.060 20,161 +0.01(+0.95%)
Sep 25, 2007 1.080 1.080 1.040 1.050 78,500 +0.00(+0.00%)
Sep 24, 2007 1.000 1.100 1.000 1.050 116,300 +0.05(+5.00%)
Sep 21, 2007 1.020 1.040 0.9700 1.000 202,200 -0.04(-3.85%)
Sep 20, 2007 1.040 1.050 0.9500 1.040 117,800 -0.01(-0.95%)
Sep 19, 2007 1.060 1.090 1.010 1.050 269,511 +0.02(+1.94%)
Sep 18, 2007 1.010 1.050 1.010 1.030 179,853 +0.03(+3.00%)
Sep 17, 2007 1.020 1.050 1.000 1.000 180,973 -0.02(-1.96%)
Sep 14, 2007 1.030 1.040 0.9500 1.020 195,900 -0.01(-0.97%)
Sep 13, 2007 1.020 1.030 1.000 1.030 121,632 +0.01(+0.98%)
Sep 12, 2007 1.030 1.050 1.010 1.020 45,216 -0.03(-2.86%)
Sep 11, 2007 1.060 1.060 0.9900 1.050 121,400 -0.01(-0.94%)
Sep 10, 2007 1.090 1.090 1.050 1.060 43,611 -0.02(-1.85%)
Sep 07, 2007 1.120 1.150 1.060 1.080 41,550 -0.08(-6.90%)
Sep 06, 2007 1.090 1.160 1.080 1.160 129,000 +0.06(+5.45%)
Sep 05, 2007 1.150 1.180 1.080 1.100 92,040 -0.09(-7.56%)
Sep 04, 2007 1.120 1.190 1.120 1.190 243,247 +0.11(+10.19%)
Aug 31, 2007 1.060 1.110 1.060 1.080 32,500 +0.02(+1.89%)
Aug 30, 2007 1.090 1.090 1.060 1.060 14,070 -0.04(-3.64%)
Aug 29, 2007 1.050 1.150 1.030 1.100 248,661 +0.04(+3.77%)
Aug 28, 2007 1.100 1.100 1.050 1.060 173,900 -0.05(-4.50%)
Aug 27, 2007 1.160 1.160 1.080 1.110 132,000 -0.07(-5.93%)
Aug 24, 2007 1.190 1.190 1.080 1.180 73,530 -0.01(-0.84%)
Aug 23, 2007 1.150 1.190 1.060 1.190 181,723 +0.02(+1.71%)
Aug 22, 2007 1.050 1.170 1.050 1.170 140,800 +0.11(+10.38%)
Aug 21, 2007 1.000 1.060 1.000 1.060 145,750 +0.01(+0.95%)
Aug 20, 2007 1.150 1.150 1.020 1.050 93,600 +0.03(+2.94%)
Aug 17, 2007 0.9700 1.050 0.8800 1.020 264,480 +0.03(+3.03%)
Aug 16, 2007 1.000 1.000 0.7500 0.9900 1,402,596 -0.07(-6.60%)
Aug 15, 2007 0.9900 1.070 0.9300 1.060 590,000 +0.04(+3.92%)
Aug 14, 2007 1.060 1.070 1.010 1.020 290,717 -0.07(-6.42%)
Aug 13, 2007 1.050 1.220 1.030 1.090 153,800 +0.07(+6.86%)
Aug 10, 2007 1.140 1.140 1.000 1.020 355,505 -0.18(-15.00%)
Aug 09, 2007 1.200 1.240 1.190 1.200 87,700 -0.06(-4.76%)
Aug 08, 2007 1.260 1.280 1.210 1.260 139,757 -0.05(-3.82%)
Aug 07, 2007 1.370 1.370 1.290 1.310 216,115 -0.03(-2.24%)
Aug 06, 2007 1.340 1.340 1.310 1.340 356,800 +0.00(+0.00%)
Aug 03, 2007 1.340 1.340 1.310 1.340 356,800 +0.02(+1.52%)
Aug 02, 2007 1.350 1.370 1.320 1.320 187,900 +0.01(+0.76%)
Aug 01, 2007 1.300 1.320 1.300 1.310 65,973 +0.01(+0.77%)
Jul 31, 2007 1.300 1.370 1.300 1.300 67,100 +0.05(+4.00%)
Jul 30, 2007 1.300 1.300 1.250 1.250 117,800 -0.06(-4.58%)
Jul 27, 2007 1.250 1.350 1.240 1.310 109,950 +0.07(+5.65%)
Jul 26, 2007 1.280 1.290 1.190 1.240 235,800 -0.06(-4.62%)
Jul 25, 2007 1.310 1.310 1.250 1.300 21,100 -0.05(-3.70%)
Jul 24, 2007 1.390 1.390 1.350 1.350 88,080 -0.03(-2.17%)
Jul 23, 2007 1.390 1.400 1.370 1.380 314,133 -0.02(-1.43%)
Jul 20, 2007 1.430 1.430 1.380 1.400 128,200 -0.04(-2.78%)
Jul 19, 2007 1.400 1.450 1.400 1.440 260,583 +0.08(+5.88%)
Jul 18, 2007 1.400 1.400 1.350 1.360 161,053 -0.04(-2.86%)
Jul 17, 2007 1.440 1.440 1.370 1.400 254,980 -0.07(-4.76%)
Jul 16, 2007 1.540 1.550 1.410 1.470 139,726 -0.08(-5.16%)
Jul 13, 2007 1.550 1.570 1.490 1.550 67,200 +0.00(+0.00%)
Jul 12, 2007 1.450 1.580 1.450 1.550 664,745 +0.12(+8.39%)
Jul 11, 2007 1.370 1.450 1.370 1.430 279,103 +0.05(+3.62%)
Jul 10, 2007 1.370 1.380 1.320 1.380 190,600 +0.03(+2.22%)
Jul 09, 2007 1.340 1.360 1.320 1.350 71,718 +0.02(+1.50%)
Jul 06, 2007 1.370 1.380 1.320 1.330 49,672 -0.05(-3.62%)
Jul 05, 2007 1.320 1.400 1.320 1.380 420,207 +0.14(+11.29%)
Jul 03, 2007 1.260 1.270 1.220 1.240 178,019 +0.02(+1.64%)
Jul 02, 2007 1.220 1.250 1.220 1.220 18,900 +0.00(+0.00%)
Jun 29, 2007 1.220 1.250 1.220 1.220 18,900 -0.03(-2.40%)
Jun 28, 2007 1.240 1.270 1.200 1.250 63,300 +0.00(+0.00%)
Jun 27, 2007 1.200 1.250 1.180 1.250 166,400 +0.05(+4.17%)
Jun 26, 2007 1.210 1.250 1.160 1.200 300,965 -0.03(-2.44%)
Jun 25, 2007 1.280 1.290 1.230 1.230 127,000 -0.07(-5.38%)
Jun 22, 2007 1.290 1.300 1.200 1.300 276,184 +0.02(+1.56%)
Jun 21, 2007 1.300 1.300 1.270 1.280 72,400 +0.00(+0.00%)
Jun 20, 2007 1.290 1.320 1.270 1.280 248,500 +0.01(+0.79%)
Jun 19, 2007 1.280 1.280 1.250 1.270 115,853 -0.02(-1.55%)
Jun 18, 2007 1.340 1.340 1.290 1.290 133,020 -0.01(-0.77%)
Jun 15, 2007 1.390 1.400 1.290 1.300 301,923 -0.10(-7.14%)
Jun 14, 2007 1.280 1.400 1.280 1.400 365,473 +0.17(+13.82%)
Jun 13, 2007 1.200 1.230 1.200 1.230 79,052 +0.03(+2.50%)
Jun 12, 2007 1.200 1.260 1.160 1.200 489,459 -0.05(-4.00%)
Jun 11, 2007 1.210 1.250 1.020 1.250 850,488 +0.04(+3.31%)
Jun 08, 2007 1.270 1.270 1.140 1.210 268,997 -0.11(-8.33%)
Jun 07, 2007 1.330 1.350 1.310 1.320 190,900 -0.01(-0.75%)
Jun 06, 2007 1.390 1.410 1.330 1.330 39,400 -0.07(-5.00%)
Jun 05, 2007 1.390 1.400 1.310 1.400 205,723 +0.01(+0.72%)
Jun 04, 2007 1.440 1.440 1.350 1.390 108,090 -0.08(-5.44%)
Jun 01, 2007 1.500 1.500 1.340 1.470 166,253 -0.02(-1.34%)
May 31, 2007 1.460 1.550 1.460 1.490 375,656 +0.05(+3.47%)
May 30, 2007 1.420 1.450 1.340 1.440 459,080 -0.16(-10.00%)
May 29, 2007 1.740 1.740 1.510 1.600 373,398 -0.08(-4.76%)
May 25, 2007 1.570 1.750 1.570 1.680 604,678 +0.10(+6.33%)
May 24, 2007 1.420 1.600 1.380 1.580 386,860 +0.18(+12.86%)
May 23, 2007 1.350 1.400 1.350 1.400 134,900 +0.02(+1.45%)
May 22, 2007 1.360 1.390 1.350 1.380 176,245 -0.01(-0.72%)
May 21, 2007 1.390 1.390 1.320 1.390 272,800 +0.00(+0.00%)
May 18, 2007 1.390 1.390 1.320 1.390 272,800 -0.02(-1.42%)
May 17, 2007 1.410 1.410 1.330 1.410 136,994 +0.00(+0.00%)
May 16, 2007 1.450 1.500 1.410 1.410 465,763 -0.07(-4.73%)
May 15, 2007 1.420 1.480 1.400 1.480 290,699 +0.00(+0.00%)
May 14, 2007 1.500 1.530 1.410 1.480 298,564 -0.03(-1.99%)
May 11, 2007 1.470 1.520 1.470 1.510 99,886 +0.04(+2.72%)
May 10, 2007 1.530 1.530 1.470 1.470 357,377 -0.06(-3.92%)
May 09, 2007 1.600 1.600 1.500 1.530 197,238 -0.10(-6.13%)
May 08, 2007 1.600 1.640 1.510 1.630 334,153 -0.07(-4.12%)
May 07, 2007 1.610 1.800 1.580 1.700 1,489,525 +0.23(+15.65%)
May 04, 2007 1.350 1.530 1.350 1.470 2,201,932 +0.23(+18.55%)
May 03, 2007 1.250 1.250 1.210 1.240 83,077 +0.03(+2.48%)
May 02, 2007 1.210 1.230 1.180 1.210 102,475 -0.03(-2.42%)
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.