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

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: 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, 2010 5.970 6.050 5.970 5.980 173,462 +0.01(+0.17%)
Apr 29, 2010 5.980 5.990 5.950 5.970 439,716 -0.02(-0.33%)
Apr 28, 2010 6.010 6.030 5.950 5.990 182,922 -0.01(-0.17%)
Apr 27, 2010 5.970 6.050 5.970 6.000 450,505 +0.03(+0.50%)
Apr 26, 2010 5.990 6.000 5.960 5.970 330,055 -0.02(-0.33%)
Apr 23, 2010 5.950 6.000 5.920 5.990 252,680 +0.05(+0.84%)
Apr 22, 2010 5.920 5.950 5.910 5.940 232,226 +0.02(+0.34%)
Apr 21, 2010 5.940 5.950 5.910 5.920 221,402 -0.02(-0.34%)
Apr 20, 2010 6.000 6.000 5.910 5.940 429,407 +0.02(+0.34%)
Apr 19, 2010 5.910 5.950 5.860 5.920 1,036,865 -0.02(-0.34%)
Apr 16, 2010 6.000 6.000 5.870 5.940 481,289 -0.06(-1.00%)
Apr 15, 2010 6.010 6.050 5.950 6.000 2,118,432 -0.03(-0.50%)
Apr 14, 2010 6.050 6.060 5.930 6.030 1,551,062 -0.01(-0.17%)
Apr 13, 2010 6.050 6.050 5.950 6.040 253,960 -0.01(-0.17%)
Apr 12, 2010 6.090 6.090 6.000 6.050 706,142 +0.03(+0.50%)
Apr 09, 2010 6.000 6.040 6.000 6.020 39,648 +0.00(+0.00%)
Apr 08, 2010 6.060 6.080 5.980 6.020 210,495 -0.03(-0.50%)
Apr 07, 2010 6.050 6.110 6.030 6.050 324,344 +0.00(+0.00%)
Apr 06, 2010 6.190 6.190 6.030 6.050 375,539 -0.01(-0.17%)
Apr 05, 2010 6.080 6.110 6.020 6.060 613,244 +0.02(+0.33%)
Apr 01, 2010 6.040 6.040 6.040 0 +0.10(+1.68%)
Mar 31, 2010 5.960 5.960 5.750 5.940 327,359 +0.02(+0.34%)
Mar 30, 2010 5.900 6.010 5.900 5.920 414,507 +0.02(+0.34%)
Mar 29, 2010 5.930 5.930 5.870 5.900 204,260 -0.01(-0.17%)
Mar 26, 2010 5.910 5.980 5.900 5.910 110,625 -0.02(-0.34%)
Mar 25, 2010 5.920 5.980 5.820 5.930 234,383 +0.01(+0.17%)
Mar 24, 2010 5.900 5.950 5.890 5.920 181,915 +0.04(+0.68%)
Mar 23, 2010 5.780 5.880 5.750 5.880 783,801 +0.10(+1.73%)
Mar 22, 2010 5.890 5.890 5.770 5.780 438,086 -0.09(-1.53%)
Mar 19, 2010 6.050 6.050 5.870 5.870 306,648 -0.18(-2.98%)
Mar 18, 2010 6.120 6.140 6.050 6.050 167,128 -0.04(-0.66%)
Mar 17, 2010 6.050 6.160 6.010 6.090 516,715 +0.11(+1.84%)
Mar 16, 2010 6.020 6.020 5.960 5.980 278,700 -0.03(-0.50%)
Mar 15, 2010 5.900 6.020 5.950 6.010 149,287 +0.16(+2.74%)
Mar 12, 2010 5.970 5.970 5.850 5.850 172,748 -0.09(-1.52%)
Mar 11, 2010 6.000 6.010 5.900 5.940 202,255 +0.02(+0.34%)
Mar 10, 2010 6.000 6.000 5.920 5.920 68,487 -0.06(-1.00%)
Mar 09, 2010 5.910 6.020 5.890 5.980 131,651 +0.04(+0.67%)
Mar 08, 2010 5.980 5.980 5.910 5.940 117,703 -0.04(-0.67%)
Mar 05, 2010 6.000 6.000 5.920 5.980 166,126 +0.03(+0.50%)
Mar 04, 2010 5.990 6.020 5.950 5.950 155,245 -0.05(-0.83%)
Mar 03, 2010 6.100 6.100 5.950 6.000 246,608 -0.09(-1.48%)
Mar 02, 2010 6.230 6.230 6.040 6.090 293,054 -0.14(-2.25%)
Mar 01, 2010 6.210 6.250 6.150 6.230 290,945 +0.07(+1.14%)
Feb 26, 2010 6.170 6.200 6.120 6.160 59,719 -0.03(-0.48%)
Feb 25, 2010 6.180 6.220 6.050 6.190 181,273 +0.01(+0.16%)
Feb 24, 2010 6.180 6.190 6.130 6.180 126,559 -0.05(-0.80%)
Feb 23, 2010 6.240 6.280 6.150 6.230 306,843 +0.01(+0.16%)
Feb 22, 2010 6.250 6.280 6.160 6.220 527,440 +0.11(+1.80%)
Feb 19, 2010 6.130 6.200 6.080 6.110 103,411 -0.02(-0.33%)
Feb 18, 2010 6.210 6.240 6.000 6.130 170,354 -0.08(-1.29%)
Feb 17, 2010 6.140 6.250 6.090 6.210 526,592 +0.07(+1.14%)
Feb 16, 2010 5.840 6.140 5.830 6.140 512,758 +0.27(+4.60%)
Feb 12, 2010 5.870 5.870 5.870 0 +0.01(+0.17%)
Feb 11, 2010 5.850 5.880 5.840 5.860 268,411 +0.02(+0.34%)
Feb 10, 2010 5.850 5.870 5.830 5.840 143,250 +0.00(+0.00%)
Feb 09, 2010 5.950 5.950 5.820 5.840 314,216 -0.09(-1.52%)
Feb 08, 2010 6.040 6.040 5.910 5.930 190,138 -0.04(-0.67%)
Feb 05, 2010 5.850 5.990 5.770 5.970 245,428 +0.02(+0.34%)
Feb 04, 2010 6.030 6.030 5.930 5.950 441,504 -0.10(-1.65%)
Feb 03, 2010 6.080 6.100 6.000 6.050 344,076 -0.02(-0.33%)
Feb 02, 2010 6.200 6.210 6.060 6.070 443,950 -0.04(-0.65%)
Feb 01, 2010 6.150 6.200 6.080 6.110 211,340 +0.05(+0.83%)
Jan 29, 2010 6.070 6.340 6.020 6.060 254,088 +0.06(+1.00%)
Jan 28, 2010 5.980 6.060 5.950 6.000 356,826 +0.12(+2.04%)
Jan 27, 2010 5.890 6.030 5.730 5.880 660,246 -0.01(-0.17%)
Jan 26, 2010 6.200 6.200 5.860 5.890 964,626 -0.28(-4.54%)
Jan 25, 2010 6.250 6.260 6.130 6.170 473,189 -0.08(-1.28%)
Jan 22, 2010 6.270 6.340 6.250 6.250 1,335,754 -0.08(-1.26%)
Jan 21, 2010 6.390 6.390 6.270 6.330 530,171 -0.06(-0.94%)
Jan 20, 2010 6.450 6.450 6.350 6.390 103,471 -0.06(-0.93%)
Jan 19, 2010 6.500 6.520 6.320 6.450 664,170 -0.05(-0.77%)
Jan 18, 2010 6.450 6.500 6.350 6.500 149,117 +0.11(+1.72%)
Jan 15, 2010 6.510 6.520 6.280 6.390 843,227 -0.12(-1.84%)
Jan 14, 2010 6.550 6.550 6.510 6.510 247,040 -0.04(-0.61%)
Jan 13, 2010 6.550 6.630 6.530 6.550 556,315 -0.03(-0.46%)
Jan 12, 2010 6.650 6.650 6.520 6.580 330,802 -0.04(-0.60%)
Jan 11, 2010 6.750 6.750 6.560 6.620 633,456 -0.14(-2.07%)
Jan 08, 2010 6.800 6.800 6.720 6.760 110,965 -0.03(-0.44%)
Jan 07, 2010 6.840 6.840 6.760 6.790 133,476 -0.05(-0.73%)
Jan 06, 2010 6.800 6.870 6.760 6.840 247,237 +0.04(+0.59%)
Jan 05, 2010 6.850 6.850 6.760 6.800 362,454 +0.09(+1.34%)
Jan 04, 2010 6.720 6.760 6.620 6.710 337,916 +0.11(+1.67%)
Dec 31, 2009 6.600 6.600 6.600 0 -0.02(-0.30%)
Dec 30, 2009 6.600 6.630 6.580 6.620 54,137 +0.06(+0.91%)
Dec 29, 2009 6.590 6.630 6.520 6.560 182,176 -0.13(-1.94%)
Dec 24, 2009 6.630 6.730 6.630 6.690 67,975 +0.09(+1.36%)
Dec 23, 2009 6.500 6.650 6.500 6.600 479,411 +0.05(+0.76%)
Dec 22, 2009 6.620 6.660 6.440 6.550 841,694 -0.10(-1.50%)
Dec 21, 2009 6.640 6.700 6.570 6.650 178,269 -0.01(-0.15%)
Dec 18, 2009 6.630 6.730 6.580 6.660 592,654 +0.03(+0.45%)
Dec 17, 2009 6.830 6.830 6.570 6.630 318,006 -0.19(-2.79%)
Dec 16, 2009 6.620 6.870 6.620 6.820 249,357 +0.20(+3.02%)
Dec 15, 2009 6.510 6.640 6.470 6.620 221,083 +0.10(+1.53%)
Dec 14, 2009 6.600 6.590 6.520 6.520 89,561 -0.02(-0.31%)
Dec 11, 2009 6.500 6.620 6.500 6.540 92,583 +0.05(+0.77%)
Dec 10, 2009 6.610 6.610 6.480 6.490 353,649 -0.13(-1.96%)
Dec 09, 2009 6.610 6.650 6.530 6.620 148,080 +0.01(+0.15%)
Dec 08, 2009 6.760 6.760 6.570 6.610 213,133 -0.15(-2.22%)
Dec 07, 2009 6.810 6.810 6.680 6.760 122,988 -0.05(-0.73%)
Dec 04, 2009 6.900 6.900 6.730 6.810 139,681 -0.07(-1.02%)
Dec 03, 2009 6.930 7.000 6.880 6.880 338,765 -0.05(-0.72%)
Dec 02, 2009 6.850 6.930 6.770 6.930 351,233 +0.04(+0.58%)
Dec 01, 2009 6.700 6.930 6.660 6.890 241,833 +0.31(+4.71%)
Nov 30, 2009 6.610 6.700 6.520 6.580 185,419 -0.14(-2.08%)
Nov 27, 2009 6.630 6.820 6.630 6.720 108,495 +0.01(+0.15%)
Nov 26, 2009 6.770 6.800 6.600 6.710 218,301 -0.17(-2.47%)
Nov 25, 2009 6.910 6.940 6.820 6.880 256,287 -0.11(-1.57%)
Nov 24, 2009 6.950 7.000 6.700 6.990 221,164 -0.01(-0.14%)
Nov 23, 2009 6.870 7.050 6.860 7.000 402,378 +0.14(+2.04%)
Nov 20, 2009 6.840 6.920 6.820 6.860 118,217 -0.06(-0.87%)
Nov 19, 2009 6.990 6.990 6.850 6.920 130,621 -0.03(-0.43%)
Nov 18, 2009 6.990 6.990 6.890 6.950 198,776 -0.06(-0.86%)
Nov 17, 2009 6.990 7.040 6.970 7.010 159,285 -0.04(-0.57%)
Nov 16, 2009 7.040 7.090 6.990 7.050 212,865 +0.08(+1.15%)
Nov 13, 2009 7.010 7.030 6.900 6.970 180,520 -0.05(-0.71%)
Nov 12, 2009 7.220 7.240 7.000 7.020 201,693 -0.22(-3.04%)
Nov 11, 2009 7.310 7.340 7.180 7.240 182,279 -0.11(-1.50%)
Nov 10, 2009 7.300 7.360 7.250 7.350 256,484 +0.03(+0.41%)
Nov 09, 2009 7.170 7.350 7.170 7.320 1,234,103 +0.07(+0.97%)
Nov 06, 2009 7.250 7.250 7.180 7.250 845,816 +0.00(+0.00%)
Nov 05, 2009 7.230 7.250 7.130 7.250 533,039 -0.02(-0.28%)
Nov 04, 2009 7.120 7.270 7.010 7.270 458,861 +0.25(+3.56%)
Nov 03, 2009 6.820 7.080 6.790 7.020 235,685 +0.22(+3.24%)
Nov 02, 2009 6.660 6.810 6.590 6.800 263,903 +0.05(+0.74%)
Oct 30, 2009 7.040 7.110 6.620 6.750 436,357 -0.31(-4.39%)
Oct 29, 2009 7.010 7.110 6.950 7.060 275,003 +0.05(+0.71%)
Oct 28, 2009 7.150 7.150 6.950 7.010 326,534 -0.24(-3.31%)
Oct 27, 2009 7.360 7.360 7.190 7.250 751,965 -0.15(-2.03%)
Oct 26, 2009 7.360 7.440 7.350 7.400 328,994 +0.10(+1.37%)
Oct 23, 2009 7.250 7.310 7.210 7.300 200,441 +0.01(+0.14%)
Oct 22, 2009 7.460 7.470 7.150 7.290 857,602 -0.06(-0.82%)
Oct 21, 2009 7.240 7.400 7.180 7.350 827,665 +0.19(+2.65%)
Oct 20, 2009 6.830 7.200 7.140 7.160 986,581 +0.37(+5.45%)
Oct 19, 2009 6.810 6.830 6.690 6.790 423,555 +0.03(+0.44%)
Oct 16, 2009 6.830 6.880 6.750 6.760 241,466 -0.09(-1.31%)
Oct 15, 2009 6.860 6.910 6.770 6.850 302,786 +0.02(+0.29%)
Oct 14, 2009 6.750 6.890 6.750 6.830 244,861 +0.13(+1.94%)
Oct 13, 2009 6.590 6.740 6.560 6.700 622,852 +0.15(+2.29%)
Oct 09, 2009 6.750 6.750 6.550 6.550 421,940 -0.18(-2.67%)
Oct 08, 2009 6.780 6.780 6.620 6.730 1,634,112 +0.10(+1.51%)
Oct 07, 2009 6.420 6.820 6.420 6.630 1,675,787 +0.23(+3.59%)
Oct 06, 2009 6.450 6.480 6.330 6.400 359,635 +0.00(+0.00%)
Oct 05, 2009 6.280 6.460 6.280 6.400 99,042 +0.06(+0.95%)
Oct 02, 2009 6.110 6.440 6.110 6.340 249,681 +0.08(+1.28%)
Oct 01, 2009 6.490 6.490 6.180 6.260 870,870 -0.23(-3.54%)
Sep 30, 2009 6.440 6.510 6.420 6.490 693,328 +0.05(+0.78%)
Sep 29, 2009 6.410 6.530 6.380 6.440 433,539 -0.01(-0.16%)
Sep 28, 2009 6.500 6.510 6.400 6.450 176,306 -0.02(-0.31%)
Sep 25, 2009 6.450 6.490 6.370 6.470 161,493 +0.07(+1.09%)
Sep 24, 2009 6.780 6.780 6.320 6.400 530,418 -0.17(-2.59%)
Sep 23, 2009 6.550 6.620 6.510 6.570 194,754 +0.07(+1.08%)
Sep 22, 2009 6.460 6.530 6.420 6.500 346,278 +0.08(+1.25%)
Sep 21, 2009 6.510 6.570 6.420 6.420 369,222 -0.09(-1.38%)
Sep 18, 2009 6.600 6.700 6.450 6.510 261,772 -0.05(-0.76%)
Sep 17, 2009 6.950 7.000 6.530 6.560 665,522 -0.22(-3.24%)
Sep 16, 2009 6.490 6.820 6.490 6.780 452,641 +0.33(+5.12%)
Sep 15, 2009 6.490 6.510 6.420 6.450 262,858 -0.06(-0.92%)
Sep 14, 2009 6.440 6.530 6.400 6.510 195,947 +0.11(+1.72%)
Sep 11, 2009 6.550 6.570 6.380 6.400 308,498 -0.10(-1.54%)
Sep 10, 2009 6.450 6.540 6.370 6.500 236,102 +0.03(+0.46%)
Sep 09, 2009 6.500 6.500 6.330 6.470 141,050 -0.03(-0.46%)
Sep 08, 2009 6.480 6.680 6.410 6.500 444,890 +0.00(+0.00%)
Sep 04, 2009 6.750 6.750 6.420 6.500 147,065 -0.21(-3.13%)
Sep 03, 2009 6.620 6.760 6.520 6.710 255,855 +0.21(+3.23%)
Sep 02, 2009 6.190 6.700 6.150 6.500 178,143 +0.30(+4.84%)
Sep 01, 2009 6.550 6.550 6.160 6.200 187,909 -0.30(-4.62%)
Aug 31, 2009 6.750 6.770 6.260 6.500 372,610 -0.25(-3.70%)
Aug 28, 2009 6.950 6.950 6.710 6.750 315,928 -0.15(-2.17%)
Aug 27, 2009 6.940 6.940 6.800 6.900 546,192 -0.08(-1.15%)
Aug 26, 2009 7.010 7.040 6.930 6.980 82,773 -0.05(-0.71%)
Aug 25, 2009 7.140 7.140 7.020 7.030 356,803 -0.02(-0.28%)
Aug 24, 2009 7.190 7.190 7.050 7.050 32,804 -0.14(-1.95%)
Aug 21, 2009 7.110 7.270 7.110 7.190 67,282 +0.07(+0.98%)
Aug 20, 2009 7.150 7.150 7.070 7.120 106,016 -0.05(-0.70%)
Aug 19, 2009 7.230 7.240 7.110 7.170 95,067 -0.06(-0.83%)
Aug 18, 2009 7.050 7.250 7.050 7.230 152,841 +0.14(+1.97%)
Aug 17, 2009 7.030 7.150 7.000 7.090 159,040 -0.17(-2.34%)
Aug 14, 2009 7.110 7.260 7.060 7.260 70,339 +0.16(+2.25%)
Aug 13, 2009 7.270 7.270 6.950 7.100 246,810 -0.20(-2.74%)
Aug 12, 2009 7.120 7.330 7.080 7.300 90,315 +0.15(+2.10%)
Aug 11, 2009 7.260 7.320 6.860 7.150 209,573 -0.08(-1.11%)
Aug 10, 2009 7.590 7.590 7.200 7.230 139,990 -0.25(-3.34%)
Aug 07, 2009 7.660 7.700 7.480 7.480 223,210 -0.11(-1.45%)
Aug 06, 2009 7.460 7.630 7.420 7.590 145,326 +0.17(+2.29%)
Aug 05, 2009 7.470 7.580 7.420 7.420 141,120 -0.12(-1.59%)
Aug 04, 2009 7.550 7.600 7.510 7.540 1,550,463 +0.15(+2.03%)
Jul 31, 2009 7.350 7.480 7.350 7.390 73,705 +0.01(+0.14%)
Jul 30, 2009 7.260 7.380 7.230 7.380 479,013 +0.13(+1.79%)
Jul 29, 2009 7.250 7.330 7.160 7.250 90,378 -0.09(-1.23%)
Jul 28, 2009 7.420 7.420 7.250 7.340 244,780 -0.12(-1.61%)
Jul 27, 2009 7.350 7.500 7.360 7.460 213,538 +0.07(+0.95%)
Jul 24, 2009 7.280 7.570 7.270 7.390 243,278 +0.00(+0.00%)
Jul 23, 2009 7.200 7.420 7.200 7.390 194,596 +0.09(+1.23%)
Jul 22, 2009 7.260 7.330 7.200 7.300 136,337 -0.10(-1.35%)
Jul 21, 2009 7.440 7.470 7.300 7.400 158,973 -0.03(-0.40%)
Jul 20, 2009 7.350 7.470 7.320 7.430 83,036 +0.16(+2.20%)
Jul 17, 2009 7.240 7.300 7.180 7.270 49,814 -0.01(-0.14%)
Jul 16, 2009 7.110 7.290 7.100 7.280 107,362 +0.13(+1.82%)
Jul 15, 2009 7.300 7.300 7.060 7.150 308,911 -0.15(-2.05%)
Jul 14, 2009 6.980 7.300 6.940 7.300 503,577 +0.32(+4.58%)
Jul 13, 2009 6.950 6.980 6.900 6.980 62,070 -0.02(-0.29%)
Jul 10, 2009 7.010 7.020 6.950 7.000 90,295 -0.03(-0.43%)
Jul 09, 2009 7.130 7.190 6.990 7.030 86,656 -0.08(-1.13%)
Jul 08, 2009 6.860 7.140 6.700 7.110 248,037 +0.18(+2.60%)
Jul 07, 2009 7.270 7.270 6.920 6.930 353,428 -0.29(-4.02%)
Jul 06, 2009 7.270 7.320 7.160 7.220 230,932 -0.25(-3.35%)
Jul 03, 2009 7.380 7.530 7.380 7.470 13,218 -0.08(-1.06%)
Jul 02, 2009 7.310 7.550 7.270 7.550 168,464 +0.09(+1.21%)
Jun 30, 2009 7.510 7.580 7.150 7.460 247,276 -0.06(-0.80%)
Jun 29, 2009 7.730 7.740 7.510 7.520 307,389 -0.18(-2.34%)
Jun 26, 2009 7.700 7.720 7.510 7.700 128,389 -0.05(-0.65%)
Jun 25, 2009 7.650 7.770 7.670 7.750 173,461 +0.04(+0.52%)
Jun 24, 2009 7.700 7.820 7.610 7.710 186,389 +0.16(+2.12%)
Jun 23, 2009 7.650 7.690 7.420 7.550 109,384 -0.10(-1.31%)
Jun 22, 2009 7.770 7.770 7.560 7.650 122,925 -0.12(-1.54%)
Jun 19, 2009 7.500 7.790 7.470 7.770 220,663 +0.27(+3.60%)
Jun 18, 2009 7.600 7.600 7.410 7.500 329,971 -0.15(-1.96%)
Jun 17, 2009 7.640 7.700 7.500 7.650 297,524 -0.03(-0.39%)
Jun 16, 2009 7.980 7.980 7.610 7.680 352,425 -0.17(-2.17%)
Jun 15, 2009 7.650 7.850 7.450 7.850 530,227 +0.20(+2.61%)
Jun 12, 2009 7.570 7.720 7.570 7.650 94,961 +0.00(+0.00%)
Jun 11, 2009 7.680 7.720 7.630 7.650 297,745 +0.05(+0.66%)
Jun 10, 2009 7.850 7.880 7.580 7.600 249,194 -0.13(-1.68%)
Jun 09, 2009 7.880 7.880 7.550 7.730 158,810 -0.02(-0.26%)
Jun 08, 2009 7.900 7.790 7.610 7.750 172,103 -0.04(-0.51%)
Jun 05, 2009 8.000 8.000 7.720 7.790 199,721 +0.08(+1.04%)
Jun 04, 2009 7.710 7.800 7.680 7.710 177,586 +0.05(+0.65%)
Jun 03, 2009 7.720 7.830 7.650 7.660 327,431 -0.04(-0.52%)
Jun 02, 2009 7.700 7.800 7.500 7.700 1,861,839 -0.02(-0.26%)
Jun 01, 2009 7.860 8.020 7.710 7.720 362,280 -0.10(-1.28%)
May 29, 2009 7.900 8.020 7.810 7.820 583,737 +0.04(+0.51%)
May 28, 2009 7.900 7.950 7.760 7.780 551,402 -0.12(-1.52%)
May 27, 2009 7.930 8.020 7.780 7.900 420,006 -0.04(-0.50%)
May 26, 2009 8.040 8.040 7.900 7.940 166,900 -0.11(-1.37%)
May 25, 2009 8.100 8.100 7.900 8.050 216,190 +0.00(+0.00%)
May 22, 2009 8.190 8.200 7.970 8.050 73,675 -0.07(-0.86%)
May 21, 2009 8.250 8.250 8.030 8.120 390,266 -0.13(-1.58%)
May 20, 2009 8.220 8.400 8.050 8.250 869,591 +0.19(+2.36%)
May 19, 2009 7.840 8.070 7.800 8.060 777,181 +0.21(+2.68%)
May 17, 2009 7.810 7.920 7.720 7.850 60,515 +0.13(+1.68%)
May 15, 2009 7.810 7.920 7.720 7.720 190,078 -0.07(-0.90%)
May 14, 2009 7.830 7.830 7.700 7.790 429,465 -0.07(-0.89%)
May 13, 2009 8.010 8.190 7.800 7.860 515,563 -0.27(-3.32%)
May 12, 2009 7.920 8.290 7.920 8.130 750,373 +0.22(+2.78%)
May 11, 2009 7.890 7.940 7.850 7.910 370,849 -0.02(-0.25%)
May 08, 2009 7.820 7.960 7.820 7.930 594,630 +0.08(+1.02%)
May 07, 2009 8.150 8.150 7.750 7.850 1,653,830 -0.50(-5.99%)
May 06, 2009 8.250 8.480 8.050 8.350 380,180 +0.23(+2.83%)
May 05, 2009 8.050 8.380 7.990 8.120 753,066 +0.13(+1.63%)
May 04, 2009 7.750 8.040 7.920 7.990 702,104 +0.44(+5.83%)
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.