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

Cott Corp (NY: COT )

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, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
Apr 01, 2009 1.070 1.070 0.9700 0.9700 315,430 -0.02(-2.35%)
Mar 31, 2009 0.9300 1.070 0.9299 0.9933 325,788 +0.06(+6.81%)
Mar 30, 2009 0.9100 0.9401 0.9000 0.9300 140,526 +0.09(+10.71%)
Mar 26, 2009 0.8800 0.9300 0.8400 0.8400 1,357,230 -0.05(-5.62%)
Mar 25, 2009 0.9400 0.9400 0.8800 0.8900 381,869 -0.05(-5.32%)
Mar 24, 2009 0.9200 0.9400 0.9000 0.9400 186,084 +0.06(+6.82%)
Mar 23, 2009 0.9300 0.9300 0.8800 0.8800 225,942 +0.03(+3.53%)
Mar 20, 2009 0.8400 0.8900 0.8302 0.8500 713,742 +0.02(+2.41%)
Mar 19, 2009 0.8400 0.8700 0.7600 0.8300 887,132 +0.07(+9.86%)
Mar 18, 2009 0.7500 0.8000 0.7400 0.7555 1,092,096 +0.02(+2.09%)
Mar 17, 2009 0.7500 0.7800 0.7022 0.7400 446,411 -0.06(-7.50%)
Mar 16, 2009 0.8000 0.8400 0.7600 0.8000 457,505 +0.04(+5.26%)
Mar 13, 2009 0.8200 0.8200 0.7300 0.7600 0 +0.04(+5.56%)
Mar 12, 2009 0.7000 0.7400 0.6900 0.7200 233,996 +0.04(+6.29%)
Mar 11, 2009 0.6700 0.7100 0.6600 0.6774 155,029 +0.01(+2.17%)
Mar 10, 2009 0.8400 0.8400 0.6500 0.6630 387,458 -0.06(-8.93%)
Mar 09, 2009 0.6700 0.7300 0.6646 0.7280 221,057 +0.06(+8.66%)
Mar 06, 2009 0.7900 0.7940 0.6586 0.6700 0 -0.10(-13.55%)
Mar 05, 2009 0.7800 0.8000 0.7522 0.7750 84,339 -0.02(-1.90%)
Mar 04, 2009 0.7900 0.8000 0.7626 0.7900 159,816 +0.03(+3.95%)
Mar 02, 2009 0.7900 0.8100 0.7600 0.7600 51,979 -0.02(-2.81%)
Feb 27, 2009 0.8200 0.8249 0.7800 0.7820 0 -0.04(-4.63%)
Feb 26, 2009 0.8200 0.9400 0.8100 0.8200 101,757 -0.07(-7.87%)
Feb 25, 2009 0.7700 0.9000 0.7700 0.8900 126,066 +0.06(+7.23%)
Feb 24, 2009 0.8800 0.8800 0.8100 0.8300 64,309 +0.06(+7.65%)
Feb 23, 2009 0.7900 0.8100 0.7700 0.7710 73,034 -0.02(-2.41%)
Feb 20, 2009 0.7900 0.8000 0.7800 0.7900 30,872 +0.01(+1.28%)
Feb 19, 2009 0.8000 0.8200 0.7800 0.7800 40,897 +0.01(+1.30%)
Feb 18, 2009 0.8600 0.8700 0.7700 0.7700 135,442 -0.09(-10.47%)
Feb 17, 2009 0.9500 1.000 0.8400 0.8600 122,012 -0.19(-18.10%)
Feb 13, 2009 0.8400 1.050 0.8300 1.050 409,468 +0.23(+28.05%)
Feb 12, 2009 0.7600 0.8390 0.7600 0.8200 61,065 +0.06(+7.89%)
Feb 11, 2009 0.7700 0.7900 0.7600 0.7600 37,504 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.7800 0.7400 0.7600 54,296 -0.03(-3.68%)
Feb 09, 2009 0.8200 0.8300 0.7700 0.7890 83,066 -0.01(-1.38%)
Feb 06, 2009 0.7900 0.8000 0.7700 0.8000 67,347 +0.03(+4.03%)
Feb 05, 2009 0.7700 0.8100 0.7600 0.7690 192,637 -0.00(-0.13%)
Feb 04, 2009 0.7200 0.8000 0.7000 0.7700 158,390 +0.06(+8.45%)
Feb 03, 2009 0.7200 0.7300 0.6800 0.7100 199,155 -0.02(-2.74%)
Feb 02, 2009 0.7300 0.7400 0.7100 0.7300 178,008 -0.01(-1.35%)
Jan 30, 2009 0.8100 0.8100 0.7310 0.7400 0 -0.06(-7.50%)
Jan 29, 2009 0.7500 0.8100 0.7400 0.8000 421,691 +0.04(+5.26%)
Jan 28, 2009 0.8600 0.9000 0.7600 0.7600 790,751 -0.16(-17.39%)
Jan 27, 2009 1.250 1.250 0.8800 0.9200 1,116,913 -0.37(-28.68%)
Jan 26, 2009 1.320 1.360 1.290 1.290 124,100 -0.02(-1.53%)
Jan 23, 2009 1.330 1.360 1.280 1.310 217,810 -0.04(-2.96%)
Jan 22, 2009 1.320 1.350 1.310 1.350 143,207 +0.01(+0.75%)
Jan 21, 2009 1.260 1.350 1.250 1.340 392,533 +0.07(+5.51%)
Jan 20, 2009 1.180 1.300 1.180 1.270 264,874 +0.03(+2.42%)
Jan 16, 2009 1.360 1.369 1.220 1.240 105,315 -0.05(-3.88%)
Jan 15, 2009 1.300 1.320 1.250 1.290 325,708 +0.00(+0.00%)
Jan 14, 2009 1.230 1.320 1.230 1.290 341,146 +0.00(+0.00%)
Jan 13, 2009 1.250 1.330 1.250 1.290 38,849 -0.01(-0.77%)
Jan 12, 2009 1.400 1.460 1.300 1.300 205,930 -0.14(-9.72%)
Jan 09, 2009 1.370 1.470 1.330 1.440 273,408 +0.07(+5.11%)
Jan 08, 2009 1.250 1.380 1.200 1.370 713,385 +0.07(+5.38%)
Jan 07, 2009 1.450 1.500 1.270 1.300 515,627 -0.06(-4.41%)
Jan 06, 2009 1.450 1.590 1.360 1.360 479,538 -0.09(-6.21%)
Jan 05, 2009 1.340 1.510 1.300 1.450 511,996 +0.11(+8.21%)
Jan 02, 2009 1.420 1.420 1.290 1.340 0 +0.06(+4.69%)
Jan 01, 2009 1.270 1.280 1.180 1.280 0 +0.00(+0.00%)
Dec 31, 2008 1.270 1.280 1.180 1.280 263,700 +0.05(+4.07%)
Dec 30, 2008 1.170 1.250 1.160 1.230 583,625 +0.07(+6.03%)
Dec 29, 2008 1.100 1.250 1.030 1.160 494,380 -0.04(-3.33%)
Dec 26, 2008 1.140 1.200 0.8100 1.200 270,517 +0.14(+13.21%)
Dec 24, 2008 0.9600 1.140 0.9600 1.060 172,135 +0.09(+9.28%)
Dec 23, 2008 0.8400 0.9700 0.8200 0.9700 230,734 +0.12(+14.12%)
Dec 22, 2008 0.7100 0.8500 0.7100 0.8500 252,822 +0.10(+13.33%)
Dec 19, 2008 0.7400 0.8000 0.7300 0.7500 263,069 -0.02(-2.60%)
Dec 18, 2008 0.7500 0.7900 0.7440 0.7700 365,942 +0.00(+0.00%)
Dec 17, 2008 0.7100 0.7900 0.7100 0.7700 131,500 +0.02(+2.67%)
Dec 16, 2008 0.7600 0.7900 0.7200 0.7500 243,665 +0.02(+2.74%)
Dec 15, 2008 0.8100 0.8500 0.6800 0.7300 301,887 -0.09(-10.98%)
Dec 12, 2008 0.7700 0.8300 0.7500 0.8200 0 +0.07(+9.33%)
Dec 11, 2008 0.6800 0.7800 0.6700 0.7500 239,844 +0.09(+13.64%)
Dec 10, 2008 0.6300 0.7300 0.6300 0.6600 181,608 -0.02(-2.94%)
Dec 09, 2008 0.6700 0.7100 0.5900 0.6800 425,769 +0.00(+0.00%)
Dec 08, 2008 0.7000 0.7500 0.6702 0.6800 167,390 -0.03(-4.23%)
Dec 05, 2008 0.7300 0.7700 0.6800 0.7100 0 +0.01(+1.43%)
Dec 04, 2008 0.8000 0.8000 0.7000 0.7000 109,936 -0.09(-11.39%)
Dec 03, 2008 0.7800 0.8200 0.7600 0.7900 71,558 +0.02(+2.60%)
Dec 02, 2008 0.8400 0.8500 0.7600 0.7700 137,204 -0.03(-3.75%)
Dec 01, 2008 0.9700 0.9700 0.8000 0.8000 123,384 -0.04(-5.33%)
Nov 28, 2008 0.8200 0.8600 0.8100 0.8450 12,211 +0.04(+5.62%)
Nov 26, 2008 0.9400 0.9400 0.7300 0.8000 90,092 +0.13(+19.40%)
Nov 25, 2008 1.000 1.000 0.6300 0.6700 264,740 -0.23(-25.56%)
Nov 24, 2008 0.8000 1.060 0.8000 0.9000 117,800 +0.03(+3.45%)
Nov 21, 2008 0.9500 0.9500 0.8000 0.8700 123,035 -0.02(-2.25%)
Nov 20, 2008 0.9500 0.9900 0.8500 0.8900 88,250 -0.03(-3.26%)
Nov 19, 2008 0.9700 1.060 0.9200 0.9200 109,930 -0.05(-5.15%)
Nov 18, 2008 1.110 1.160 0.9500 0.9700 184,734 -0.18(-15.65%)
Nov 17, 2008 1.190 1.200 1.150 1.150 50,697 -0.01(-0.88%)
Nov 14, 2008 1.300 1.300 0.9800 1.160 0 +0.19(+19.61%)
Nov 13, 2008 1.050 1.080 0.9000 0.9700 137,787 -0.11(-10.19%)
Nov 12, 2008 1.190 1.250 1.040 1.080 134,439 -0.17(-13.60%)
Nov 11, 2008 1.240 1.280 1.220 1.250 105,900 -0.01(-0.79%)
Nov 10, 2008 1.300 1.300 1.240 1.260 216,843 +0.00(+0.00%)
Nov 07, 2008 1.440 1.440 1.180 1.260 399,896 +0.05(+4.13%)
Nov 06, 2008 1.440 1.440 0.8900 1.210 493,212 -0.09(-6.92%)
Nov 05, 2008 1.440 1.540 1.280 1.300 774,416 +0.02(+1.56%)
Nov 04, 2008 1.200 1.550 1.120 1.280 703,324 +0.21(+19.63%)
Nov 03, 2008 1.090 1.090 0.9200 1.070 165,628 +0.11(+11.46%)
Oct 31, 2008 0.9000 0.9600 0.8300 0.9600 265,969 +0.13(+15.66%)
Oct 30, 2008 0.8500 0.8500 0.7701 0.8300 164,997 +0.06(+7.79%)
Oct 29, 2008 0.8800 0.8800 0.7600 0.7700 84,736 +0.01(+1.32%)
Oct 28, 2008 0.8900 0.8900 0.7200 0.7600 141,508 +0.04(+5.56%)
Oct 27, 2008 0.9900 0.9900 0.7200 0.7200 173,621 +0.00(+0.00%)
Oct 24, 2008 0.7500 0.8600 0.6700 0.7200 289,736 -0.03(-4.00%)
Oct 23, 2008 0.9200 0.9200 0.7400 0.7500 82,562 -0.04(-5.06%)
Oct 22, 2008 0.9500 0.9500 0.7500 0.7900 87,983 -0.02(-2.47%)
Oct 21, 2008 0.8900 1.000 0.8100 0.8100 116,005 -0.11(-11.96%)
Oct 20, 2008 0.9600 0.9900 0.8700 0.9200 346,027 +0.16(+21.05%)
Oct 17, 2008 1.085 1.085 0.7600 0.7600 0 -0.20(-20.83%)
Oct 16, 2008 1.180 1.180 0.8000 0.9600 59,531 -0.04(-4.00%)
Oct 15, 2008 0.9900 1.060 0.9600 1.000 79,552 +0.01(+1.01%)
Oct 14, 2008 1.200 1.200 0.9600 0.9900 240,059 +0.04(+4.21%)
Oct 13, 2008 1.240 1.240 0.7500 0.9500 210,166 +0.29(+43.94%)
Oct 10, 2008 0.7600 0.9800 0.6200 0.6600 237,700 -0.20(-23.26%)
Oct 09, 2008 1.170 1.170 0.8500 0.8600 108,500 -0.06(-6.52%)
Oct 08, 2008 1.050 1.050 0.8900 0.9200 190,525 -0.14(-13.21%)
Oct 07, 2008 1.100 1.100 1.050 1.060 225,176 -0.02(-1.85%)
Oct 06, 2008 1.160 1.160 1.050 1.080 217,562 -0.07(-6.10%)
Oct 03, 2008 1.190 1.190 1.120 1.150 0 +0.07(+6.49%)
Oct 02, 2008 1.210 1.217 1.080 1.080 129,658 -0.11(-9.24%)
Oct 01, 2008 1.100 1.190 1.070 1.190 158,712 +0.11(+10.19%)
Sep 30, 2008 1.250 1.250 1.060 1.080 169,146 +0.02(+1.89%)
Sep 29, 2008 1.190 1.220 1.060 1.060 204,306 -0.11(-9.40%)
Sep 26, 2008 1.340 1.340 1.150 1.170 0 -0.15(-11.36%)
Sep 25, 2008 1.260 1.350 1.260 1.320 231,174 +0.03(+2.33%)
Sep 24, 2008 1.280 1.300 1.200 1.290 257,835 +0.09(+7.49%)
Sep 23, 2008 1.200 1.270 1.170 1.200 367,073 -0.02(-1.64%)
Sep 22, 2008 1.340 1.370 1.220 1.220 498,490 -0.02(-1.61%)
Sep 19, 2008 1.110 1.350 1.110 1.240 0 +0.15(+13.76%)
Sep 18, 2008 1.390 1.390 1.000 1.090 880,707 -0.01(-0.91%)
Sep 17, 2008 1.340 1.370 1.010 1.100 575,023 -0.22(-16.67%)
Sep 16, 2008 1.500 1.500 1.320 1.320 551,880 -0.16(-10.81%)
Sep 15, 2008 1.670 1.670 1.440 1.480 278,756 -0.17(-10.30%)
Sep 12, 2008 1.570 1.700 1.530 1.650 0 +0.11(+7.14%)
Sep 11, 2008 1.610 1.610 1.440 1.540 280,651 -0.06(-3.75%)
Sep 10, 2008 1.660 1.660 1.590 1.600 232,070 -0.05(-3.03%)
Sep 09, 2008 1.800 1.800 1.635 1.650 216,942 -0.12(-6.78%)
Sep 08, 2008 1.890 1.900 1.730 1.770 209,502 -0.03(-1.67%)
Sep 05, 2008 1.790 1.860 1.710 1.800 0 +0.05(+2.86%)
Sep 04, 2008 2.020 2.020 1.750 1.750 503,518 -0.23(-11.62%)
Sep 03, 2008 2.000 2.000 1.950 1.980 140,149 +0.03(+1.54%)
Sep 02, 2008 1.980 2.020 1.910 1.950 245,901 +0.05(+2.63%)
Aug 29, 2008 1.940 1.970 1.890 1.900 0 +0.03(+1.60%)
Aug 28, 2008 1.840 1.920 1.740 1.870 990,190 +0.14(+8.09%)
Aug 27, 2008 2.060 2.090 1.720 1.730 1,232,003 -0.33(-16.02%)
Aug 26, 2008 2.220 2.260 1.970 2.060 1,481,423 -0.41(-16.60%)
Aug 25, 2008 2.530 2.570 2.410 2.470 244,054 -0.11(-4.26%)
Aug 22, 2008 2.570 2.620 2.530 2.580 0 +0.03(+1.18%)
Aug 21, 2008 2.500 2.590 2.500 2.550 143,838 -0.01(-0.39%)
Aug 20, 2008 2.590 2.640 2.520 2.560 379,588 +0.00(+0.00%)
Aug 19, 2008 2.690 2.690 2.520 2.560 758,113 -0.15(-5.54%)
Aug 18, 2008 2.830 2.920 2.700 2.710 463,276 -0.17(-5.90%)
Aug 15, 2008 2.750 2.920 2.730 2.880 0 +0.11(+3.97%)
Aug 14, 2008 2.820 2.840 2.750 2.770 418,401 -0.02(-0.72%)
Aug 13, 2008 2.740 2.850 2.740 2.790 141,640 -0.02(-0.71%)
Aug 12, 2008 2.830 2.859 2.770 2.810 240,911 -0.04(-1.40%)
Aug 11, 2008 2.920 2.950 2.760 2.850 407,217 -0.04(-1.38%)
Aug 08, 2008 2.910 2.920 2.870 2.890 330,379 -0.07(-2.36%)
Aug 07, 2008 3.040 3.060 2.940 2.960 280,670 -0.13(-4.21%)
Aug 06, 2008 3.100 3.100 2.900 3.090 400,550 -0.10(-3.13%)
Aug 05, 2008 3.330 3.400 3.150 3.190 292,105 -0.12(-3.63%)
Aug 04, 2008 3.330 3.430 3.260 3.310 87,703 -0.10(-2.93%)
Aug 01, 2008 3.220 3.480 3.210 3.410 309,989 +0.07(+2.10%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
Jun 02, 2008 3.020 3.020 2.730 2.730 562,355 -0.18(-6.19%)
May 30, 2008 3.130 3.150 2.860 2.910 660,713 -0.21(-6.73%)
May 29, 2008 3.330 3.350 3.110 3.120 454,921 -0.20(-6.02%)
May 28, 2008 3.430 3.430 3.280 3.320 1,119,110 -0.11(-3.21%)
May 27, 2008 3.510 3.680 3.320 3.430 1,943,015 +0.26(+8.20%)
May 26, 2008 3.000 3.240 2.970 3.170 0 +0.00(+0.00%)
May 23, 2008 3.000 3.240 2.970 3.170 1,525,554 +0.15(+4.97%)
May 22, 2008 2.810 3.040 2.810 3.020 1,230,012 +0.26(+9.42%)
May 21, 2008 3.040 3.240 2.750 2.760 1,834,087 -0.24(-8.00%)
May 20, 2008 2.710 3.030 2.710 3.000 1,788,075 +0.23(+8.30%)
May 19, 2008 2.650 2.780 2.570 2.770 1,003,223 +0.15(+5.73%)
May 16, 2008 2.620 2.690 2.560 2.620 944,818 +0.03(+1.16%)
May 15, 2008 2.740 2.770 2.540 2.590 906,561 -0.10(-3.72%)
May 14, 2008 2.560 2.790 2.520 2.690 1,133,343 +0.22(+8.91%)
May 13, 2008 2.360 2.570 2.360 2.470 850,386 +0.09(+3.78%)
May 12, 2008 2.460 2.470 2.370 2.380 389,962 -0.11(-4.42%)
May 09, 2008 2.550 2.570 2.380 2.490 324,347 -0.05(-1.97%)
May 08, 2008 2.750 2.760 2.530 2.540 652,970 -0.22(-7.97%)
May 07, 2008 2.770 2.770 2.690 2.760 835,867 +0.05(+1.85%)
May 06, 2008 2.850 2.890 2.690 2.710 979,024 -0.08(-2.87%)
May 05, 2008 2.850 2.850 2.770 2.790 716,796 -0.02(-0.71%)
May 02, 2008 2.860 2.940 2.760 2.810 916,474 -0.09(-3.10%)
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.