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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
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 0.5050 0.5200 0.5000 0.5050 1,015,733 -0.01(-0.98%)
Apr 29, 2008 0.5100 0.5150 0.4900 0.5100 454,766 +0.00(+0.00%)
Apr 28, 2008 0.5100 0.5100 0.4900 0.5100 124,800 +0.02(+3.03%)
Apr 25, 2008 0.4900 0.4950 0.4900 0.4950 555,250 +0.01(+1.02%)
Apr 24, 2008 0.4900 0.5000 0.4800 0.4900 642,110 +0.01(+1.03%)
Apr 23, 2008 0.4850 0.5050 0.4800 0.4850 112,000 -0.02(-3.00%)
Apr 22, 2008 0.5000 0.5000 0.4700 0.5000 222,945 +0.02(+4.17%)
Apr 21, 2008 0.4800 0.4900 0.4700 0.4800 134,500 +0.00(+0.00%)
Apr 18, 2008 0.4800 0.4900 0.4800 0.4800 90,169 +0.00(+0.00%)
Apr 17, 2008 0.4800 0.4800 0.4700 0.4800 87,000 +0.01(+2.13%)
Apr 16, 2008 0.4700 0.4800 0.4700 0.4700 85,433 +0.00(+0.00%)
Apr 15, 2008 0.4700 0.4700 0.4600 0.4700 83,830 +0.01(+2.17%)
Apr 14, 2008 0.4700 0.4700 0.4550 0.4600 112,500 -0.01(-2.13%)
Apr 11, 2008 0.4750 0.4800 0.4700 0.4700 10,000 -0.01(-1.05%)
Apr 10, 2008 0.4750 0.4800 0.4550 0.4750 130,000 +0.02(+5.56%)
Apr 09, 2008 0.4500 0.4700 0.4500 0.4500 42,490 +0.01(+2.27%)
Apr 08, 2008 0.4700 0.4400 0.4400 0.4400 17,000 -0.03(-6.38%)
Apr 07, 2008 0.4700 0.4700 0.4500 0.4700 35,000 +0.00(+0.00%)
Apr 04, 2008 0.4700 0.4700 0.4700 0.4700 3,950 +0.01(+2.17%)
Apr 03, 2008 0.4600 0.4700 0.4400 0.4600 813,000 +0.02(+4.55%)
Apr 02, 2008 0.4200 0.4600 0.4400 0.4400 80,252 +0.02(+4.76%)
Apr 01, 2008 0.4500 0.4500 0.4200 0.4200 5,460 -0.03(-6.67%)
Mar 31, 2008 0.4500 0.4500 0.4300 0.4500 487,904 +0.02(+4.65%)
Mar 28, 2008 0.4300 0.4500 0.4300 0.4300 196,000 +0.00(+0.00%)
Mar 27, 2008 0.4400 0.4400 0.4300 0.4300 43,915 -0.01(-2.27%)
Mar 26, 2008 0.4300 0.4400 0.4100 0.4400 17,495 +0.03(+8.64%)
Mar 25, 2008 0.4300 0.4050 0.4050 0.4050 4,721 +0.00(+0.00%)
Mar 24, 2008 0.4050 0.4050 0.4050 0.4050 8,000 +0.00(+0.00%)
Mar 21, 2008 0.4050 0.4050 0.3800 0.4050 177,000 +0.00(+0.00%)
Mar 20, 2008 0.4050 0.4050 0.3800 0.4050 177,000 -0.01(-2.41%)
Mar 19, 2008 0.4150 0.4150 0.3900 0.4150 21,953 +0.03(+7.79%)
Mar 18, 2008 0.3700 0.4000 0.3800 0.3850 29,650 +0.02(+4.05%)
Mar 17, 2008 0.3700 0.3950 0.3700 0.3700 46,480 -0.04(-9.76%)
Mar 14, 2008 0.4050 0.4100 0.3950 0.4100 100,488 +0.00(+1.23%)
Mar 13, 2008 0.4300 0.4100 0.4000 0.4050 50,612 -0.02(-5.81%)
Mar 12, 2008 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Mar 11, 2008 0.4200 0.4200 0.4050 0.4200 137,077 +0.01(+2.44%)
Mar 10, 2008 0.4100 0.4100 0.4000 0.4100 11,000 +0.00(+0.00%)
Mar 07, 2008 0.4100 0.4100 0.4000 0.4100 33,270 +0.01(+2.50%)
Mar 06, 2008 0.4000 0.4250 0.4000 0.4000 88,831 +0.00(+0.00%)
Mar 05, 2008 0.4100 0.4200 0.4000 0.4000 111,000 -0.01(-2.44%)
Mar 04, 2008 0.4100 0.4200 0.4000 0.4100 31,025 -0.02(-4.65%)
Mar 03, 2008 0.4300 0.4300 0.4050 0.4300 37,175 +0.01(+1.18%)
Feb 29, 2008 0.4500 0.4400 0.4110 0.4250 86,051 -0.03(-5.56%)
Feb 28, 2008 0.4500 0.4500 0.4300 0.4500 77,630 +0.03(+5.88%)
Feb 27, 2008 0.4250 0.4450 0.4250 0.4250 35,000 +0.02(+3.66%)
Feb 26, 2008 0.4100 0.4100 0.4100 0.4100 23,000 +0.00(+0.00%)
Feb 25, 2008 0.4100 0.4200 0.4100 0.4100 13,763 -0.02(-4.65%)
Feb 22, 2008 0.4150 0.4300 0.4000 0.4300 16,000 +0.02(+3.61%)
Feb 21, 2008 0.4250 0.4300 0.4050 0.4150 209,523 -0.01(-2.35%)
Feb 20, 2008 0.4100 0.4300 0.4250 0.4250 43,897 +0.02(+3.66%)
Feb 19, 2008 0.3950 0.4300 0.4100 0.4100 65,540 +0.01(+3.80%)
Feb 18, 2008 0.3950 0.4100 0.3935 0.3950 1,333,763 +0.00(+0.00%)
Feb 15, 2008 0.3950 0.4100 0.3935 0.3950 1,333,763 -0.01(-1.25%)
Feb 14, 2008 0.4000 0.4100 0.4000 0.4000 35,000 +0.00(+0.00%)
Feb 13, 2008 0.4000 0.4000 0.3900 0.4000 116,635 +0.00(+0.00%)
Feb 12, 2008 0.4000 0.4050 0.3900 0.4000 173,040 +0.00(+0.00%)
Feb 11, 2008 0.4000 0.4000 0.3900 0.4000 129,000 -0.01(-2.44%)
Feb 08, 2008 0.4100 0.4100 0.4100 0.4100 8,882 -0.01(-1.20%)
Feb 07, 2008 0.4200 0.4200 0.4150 0.4150 162,000 -0.01(-1.19%)
Feb 06, 2008 0.4200 0.4200 0.4200 0.4200 29,000 +0.01(+1.20%)
Feb 05, 2008 0.4400 0.4400 0.4100 0.4150 25,190 -0.03(-5.68%)
Feb 04, 2008 0.4300 0.4400 0.4400 0.4400 25,000 +0.01(+2.33%)
Feb 01, 2008 0.4200 0.4300 0.4300 0.4300 80,800 +0.01(+2.38%)
Jan 31, 2008 0.4200 0.4200 0.4000 0.4200 678,449 -0.01(-2.33%)
Jan 30, 2008 0.4300 0.4300 0.4050 0.4300 88,000 -0.01(-2.27%)
Jan 29, 2008 0.4400 0.4400 0.4300 0.4400 69,700 +0.00(+0.00%)
Jan 28, 2008 0.4300 0.4400 0.4300 0.4400 81,000 +0.01(+2.33%)
Jan 25, 2008 0.4300 0.4500 0.4300 0.4300 29,476 +0.00(+0.00%)
Jan 24, 2008 0.4300 0.4400 0.4100 0.4300 246,805 +0.00(+0.00%)
Jan 23, 2008 0.4300 0.4300 0.4000 0.4300 871,412 +0.02(+6.17%)
Jan 22, 2008 0.4500 0.4200 0.3850 0.4050 156,367 -0.04(-10.00%)
Jan 21, 2008 0.4500 0.4700 0.4500 0.4500 94,789 +0.00(+0.00%)
Jan 18, 2008 0.4500 0.4700 0.4500 0.4500 94,789 +0.02(+4.65%)
Jan 17, 2008 0.4300 0.4550 0.4300 0.4300 80,005 -0.01(-2.27%)
Jan 16, 2008 0.4400 0.4400 0.4150 0.4400 103,741 -0.01(-1.12%)
Jan 15, 2008 0.4700 0.4600 0.4400 0.4450 114,518 -0.02(-5.32%)
Jan 14, 2008 0.4550 0.4700 0.4500 0.4700 120,315 +0.01(+3.30%)
Jan 11, 2008 0.4550 0.4750 0.4500 0.4550 33,960 -0.01(-1.09%)
Jan 10, 2008 0.4600 0.4800 0.4550 0.4600 34,465 -0.01(-2.13%)
Jan 09, 2008 0.4600 0.4900 0.4700 0.4700 78,510 +0.01(+2.17%)
Jan 08, 2008 0.4600 0.4800 0.4600 0.4600 77,315 +0.00(+0.00%)
Jan 07, 2008 0.4700 0.4800 0.4600 0.4600 57,000 -0.01(-2.13%)
Jan 04, 2008 0.4700 0.4800 0.4700 0.4700 25,230 -0.01(-2.08%)
Jan 03, 2008 0.4800 0.4800 0.4600 0.4800 31,000 +0.01(+3.23%)
Jan 02, 2008 0.4700 0.4800 0.4650 0.4650 124,067 -0.00(-1.06%)
Jan 01, 2008 0.4700 0.4950 0.4700 0.4700 236,683 +0.00(+0.00%)
Dec 31, 2007 0.4700 0.4950 0.4700 0.4700 236,683 -0.02(-4.08%)
Dec 28, 2007 0.4900 0.5000 0.4700 0.4900 132,860 +0.01(+2.08%)
Dec 27, 2007 0.5100 0.5050 0.4800 0.4800 80,078 -0.03(-5.88%)
Dec 26, 2007 0.5100 0.5100 0.4900 0.5100 125,210 +0.00(+0.00%)
Dec 24, 2007 0.5100 0.5100 0.5100 0.5100 5,260 +0.00(+0.00%)
Dec 21, 2007 0.5100 0.5100 0.4900 0.5100 47,365 +0.01(+2.00%)
Dec 20, 2007 0.5000 0.5000 0.4900 0.5000 8,600 +0.00(+0.00%)
Dec 19, 2007 0.5000 0.5000 0.4800 0.5000 39,000 +0.00(+0.00%)
Dec 18, 2007 0.5000 0.5000 0.4800 0.5000 91,390 +0.01(+2.04%)
Dec 17, 2007 0.5100 0.5000 0.4800 0.4900 114,815 -0.02(-3.92%)
Dec 14, 2007 0.5100 0.5100 0.5000 0.5100 107,500 -0.01(-1.92%)
Dec 13, 2007 0.5200 0.5200 0.5100 0.5200 54,176 +0.00(+0.00%)
Dec 12, 2007 0.5200 0.5300 0.5100 0.5200 71,648 +0.00(+0.00%)
Dec 11, 2007 0.5200 0.5300 0.5200 0.5200 101,194 -0.02(-2.80%)
Dec 10, 2007 0.5350 0.5350 0.5100 0.5350 20,670 -0.01(-0.93%)
Dec 07, 2007 0.5500 0.5400 0.5200 0.5400 104,000 -0.01(-1.82%)
Dec 06, 2007 0.5400 0.5500 0.5500 0.5500 14,500 +0.01(+1.85%)
Dec 05, 2007 0.5400 0.5400 0.5400 0.5400 26,161 +0.01(+1.89%)
Dec 04, 2007 0.5300 0.5300 0.5300 0.5300 61,160 +0.00(+0.00%)
Dec 03, 2007 0.5300 0.5350 0.5100 0.5300 789,053 +0.02(+3.92%)
Nov 30, 2007 0.5200 0.5300 0.5100 0.5100 117,925 -0.01(-1.92%)
Nov 29, 2007 0.5300 0.5350 0.5100 0.5200 243,000 -0.01(-1.89%)
Nov 28, 2007 0.5300 0.5300 0.5050 0.5300 99,950 +0.02(+3.92%)
Nov 27, 2007 0.5100 0.5250 0.5100 0.5100 41,945 -0.03(-5.56%)
Nov 26, 2007 0.5400 0.5400 0.5400 0.5400 123,687 +0.00(+0.00%)
Nov 23, 2007 0.5100 0.5400 0.5100 0.5400 33,000 +0.03(+5.88%)
Nov 21, 2007 0.5500 0.5350 0.5050 0.5100 129,395 -0.04(-7.27%)
Nov 20, 2007 0.5500 0.5550 0.5350 0.5500 170,000 +0.03(+4.76%)
Nov 19, 2007 0.5250 0.5650 0.5250 0.5250 291,345 -0.04(-7.89%)
Nov 16, 2007 0.5700 0.5700 0.5600 0.5700 63,840 -0.01(-1.72%)
Nov 15, 2007 0.5800 0.5950 0.5800 0.5800 197,105 -0.04(-5.69%)
Nov 14, 2007 0.6000 0.6150 0.6000 0.6150 166,620 +0.02(+2.50%)
Nov 13, 2007 0.5700 0.6000 0.5800 0.6000 148,300 +0.03(+5.26%)
Nov 12, 2007 0.5700 0.5850 0.5600 0.5700 91,320 -0.03(-5.00%)
Nov 09, 2007 0.6000 0.6100 0.5900 0.6000 141,600 +0.00(+0.00%)
Nov 08, 2007 0.6000 0.6100 0.5900 0.6000 69,870 -0.02(-2.44%)
Nov 07, 2007 0.6150 0.6300 0.6050 0.6150 150,940 -0.02(-3.15%)
Nov 06, 2007 0.6350 0.6350 0.6200 0.6350 175,400 +0.04(+5.83%)
Nov 05, 2007 0.7100 0.6550 0.5800 0.6000 252,318 -0.11(-15.49%)
Nov 02, 2007 0.7100 0.7100 0.6550 0.7100 14,287,237 +0.04(+6.77%)
Nov 01, 2007 0.6650 0.6850 0.6600 0.6650 603,900 +0.01(+0.76%)
Oct 31, 2007 0.6500 0.6700 0.6400 0.6600 159,298 +0.01(+1.54%)
Oct 30, 2007 0.6300 0.6500 0.6250 0.6500 151,483 +0.02(+3.17%)
Oct 29, 2007 0.6100 0.6350 0.6212 0.6300 247,535 +0.02(+3.28%)
Oct 26, 2007 0.6100 0.6200 0.6000 0.6100 88,761 +0.01(+0.83%)
Oct 25, 2007 0.6050 0.6100 0.5950 0.6050 107,625 +0.02(+2.54%)
Oct 24, 2007 0.6050 0.5950 0.5800 0.5900 66,150 -0.02(-2.48%)
Oct 23, 2007 0.6050 0.6050 0.5900 0.6050 44,300 -0.01(-0.82%)
Oct 19, 2007 0.6100 0.6300 0.5900 0.6100 341,340 -0.02(-3.17%)
Oct 18, 2007 0.6300 0.6300 0.6100 0.6300 540,750 +0.01(+1.61%)
Oct 17, 2007 0.6200 0.6200 0.6100 0.6200 132,100 +0.00(+0.00%)
Oct 16, 2007 0.6200 0.6200 0.6050 0.6200 140,800 +0.01(+1.64%)
Oct 15, 2007 0.6100 0.6200 0.6050 0.6100 690,245 -0.02(-2.40%)
Oct 12, 2007 0.6250 0.6300 0.6000 0.6250 325,000 -0.01(-0.79%)
Oct 11, 2007 0.6300 0.6350 0.6050 0.6300 282,429 +0.03(+5.00%)
Oct 10, 2007 0.6000 0.6100 0.5850 0.6000 379,650 +0.03(+5.26%)
Oct 09, 2007 0.5700 0.5800 0.5700 0.5700 158,300 -0.01(-1.72%)
Oct 08, 2007 0.5600 0.5800 0.5600 0.5800 202,200 +0.02(+3.57%)
Oct 05, 2007 0.5600 0.5800 0.5500 0.5600 156,688 +0.00(+0.00%)
Oct 04, 2007 0.5600 0.5650 0.5400 0.5600 88,015 +0.00(+0.00%)
Oct 03, 2007 0.5600 0.5600 0.5400 0.5600 180,370 +0.01(+0.90%)
Oct 02, 2007 0.5550 0.5700 0.5400 0.5550 261,025 +0.03(+4.72%)
Oct 01, 2007 0.5300 0.5600 0.5300 0.5300 1,102,726 +0.00(+0.00%)
Sep 28, 2007 0.5300 0.5500 0.5210 0.5300 2,138,875 +0.00(+0.00%)
Sep 27, 2007 0.5300 0.5350 0.5100 0.5300 84,500 +0.00(+0.00%)
Sep 26, 2007 0.4800 0.5300 0.5300 0.5300 31,010 +0.05(+10.42%)
Sep 25, 2007 0.4800 0.5300 0.4800 0.4800 41,250 -0.06(-10.28%)
Sep 24, 2007 0.5350 0.5350 0.5200 0.5350 48,000 +0.02(+2.88%)
Sep 21, 2007 0.5200 0.5200 0.5000 0.5200 90,940 +0.00(+0.00%)
Sep 20, 2007 0.5200 0.5200 0.5200 0.5200 19,027 +0.01(+0.97%)
Sep 19, 2007 0.5150 0.5150 0.4900 0.5150 356,800 +0.01(+1.98%)
Sep 18, 2007 0.5100 0.5050 0.5000 0.5050 18,400 -0.01(-0.98%)
Sep 17, 2007 0.5100 0.5100 0.4900 0.5100 83,000 +0.02(+4.08%)
Sep 14, 2007 0.4900 0.5100 0.4900 0.4900 6,953 +0.00(+0.00%)
Sep 13, 2007 0.4900 0.5000 0.4900 0.4900 52,235 -0.02(-3.92%)
Sep 12, 2007 0.5100 0.5100 0.5100 0.5100 34,600 +0.00(+0.00%)
Sep 11, 2007 0.5100 0.5100 0.4900 0.5100 78,000 +0.00(+0.00%)
Sep 10, 2007 0.5100 0.5100 0.4900 0.5100 38,700 +0.00(+0.00%)
Sep 07, 2007 0.5100 0.5200 0.5000 0.5100 209,900 -0.01(-1.92%)
Sep 06, 2007 0.5100 0.5200 0.5000 0.5200 127,200 +0.01(+1.96%)
Sep 05, 2007 0.5100 0.5100 0.5100 0.5100 76,461 -0.01(-1.92%)
Sep 04, 2007 0.5200 0.5200 0.4900 0.5200 164,686 -0.01(-1.89%)
Aug 31, 2007 0.5300 0.5300 0.4994 0.5300 21,400 +0.03(+6.00%)
Aug 30, 2007 0.5000 0.5100 0.4900 0.5000 40,500 +0.01(+2.04%)
Aug 29, 2007 0.4900 0.5100 0.4900 0.4900 371,360 +0.00(+0.00%)
Aug 28, 2007 0.4900 0.5100 0.4900 0.4900 69,100 -0.04(-6.67%)
Aug 27, 2007 0.5250 0.5300 0.5150 0.5250 40,571 +0.03(+5.00%)
Aug 24, 2007 0.5200 0.5200 0.4900 0.5000 447,685 -0.02(-3.85%)
Aug 23, 2007 0.5200 0.5400 0.4850 0.5200 377,200 -0.03(-5.45%)
Aug 22, 2007 0.5500 0.5900 0.5100 0.5500 2,098,576 +0.07(+13.40%)
Aug 21, 2007 0.4850 0.5100 0.4850 0.4850 62,650 -0.01(-1.02%)
Aug 20, 2007 0.4900 0.5000 0.4800 0.4900 100,855 +0.05(+11.36%)
Aug 17, 2007 0.4400 0.4400 0.4300 0.4400 194,000 +0.00(+0.00%)
Aug 16, 2007 0.4400 0.4750 0.4350 0.4400 180,000 -0.03(-6.38%)
Aug 15, 2007 0.4700 0.4700 0.4700 0.4700 1,000 -0.02(-4.08%)
Aug 14, 2007 0.4900 0.5000 0.4700 0.4900 39,000 +0.00(+0.00%)
Aug 13, 2007 0.4900 0.4950 0.4700 0.4900 27,670 +0.01(+2.08%)
Aug 10, 2007 0.4800 0.5000 0.4700 0.4800 33,400 -0.03(-5.88%)
Aug 09, 2007 0.5100 0.5100 0.5000 0.5100 24,000 -0.01(-0.97%)
Aug 08, 2007 0.5150 0.5150 0.4850 0.5150 58,200 +0.03(+5.10%)
Aug 07, 2007 0.4900 0.4950 0.4700 0.4900 24,000 +0.00(+0.00%)
Aug 06, 2007 0.4900 0.4900 0.4900 0.4900 51,000 -0.02(-3.92%)
Aug 03, 2007 0.5100 0.5100 0.4850 0.5100 19,671 -0.01(-1.92%)
Aug 02, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 01, 2007 0.5200 0.5200 0.5100 0.5200 110,000 -0.01(-1.89%)
Jul 31, 2007 0.5300 0.5400 0.5250 0.5300 259,100 +0.00(+0.00%)
Jul 30, 2007 0.5300 0.5300 0.5138 0.5300 81,200 +0.01(+0.95%)
Jul 27, 2007 0.5300 0.5250 0.5178 0.5250 303,000 -0.01(-0.94%)
Jul 26, 2007 0.5300 0.5400 0.5200 0.5300 39,500 -0.02(-2.75%)
Jul 25, 2007 0.5450 0.5450 0.5300 0.5450 291,000 -0.01(-0.91%)
Jul 24, 2007 0.5500 0.5500 0.5200 0.5500 68,660 -0.01(-0.90%)
Jul 23, 2007 0.5550 0.5550 0.5300 0.5550 57,000 +0.01(+1.83%)
Jul 20, 2007 0.5450 0.5450 0.5200 0.5450 17,000 +0.02(+2.83%)
Jul 19, 2007 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jul 18, 2007 0.5400 0.5300 0.5200 0.5300 23,000 -0.01(-1.85%)
Jul 17, 2007 0.5400 0.5400 0.5300 0.5400 257,540 +0.01(+1.89%)
Jul 16, 2007 0.5500 0.5300 0.5200 0.5300 54,860 -0.02(-3.64%)
Jul 13, 2007 0.5300 0.5500 0.5300 0.5500 52,500 +0.02(+3.77%)
Jul 12, 2007 0.5600 0.5614 0.5300 0.5300 159,650 -0.03(-5.36%)
Jul 11, 2007 0.5600 0.5600 0.5500 0.5600 69,560 +0.00(+0.00%)
Jul 10, 2007 0.5600 0.5700 0.5500 0.5600 231,210 +0.03(+5.66%)
Jul 09, 2007 0.5300 0.5300 0.5100 0.5300 102,005 +0.03(+6.00%)
Jul 06, 2007 0.5000 0.5150 0.5000 0.5000 28,350 +0.01(+2.04%)
Jul 05, 2007 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Jul 03, 2007 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Jul 02, 2007 0.5000 0.5000 0.4900 0.5000 40,750 +0.01(+2.04%)
Jun 29, 2007 0.4900 0.5000 0.4900 0.4900 96,650 -0.03(-4.85%)
Jun 28, 2007 0.5150 0.5150 0.5150 0.5150 18,000 +0.00(+0.00%)
Jun 27, 2007 0.5150 0.5150 0.5150 0.5150 26,120 +0.03(+5.10%)
Jun 26, 2007 0.4900 0.5100 0.4900 0.4900 35,625 -0.03(-5.77%)
Jun 25, 2007 0.5200 0.5200 0.5200 0.5200 10,000 +0.03(+6.12%)
Jun 22, 2007 0.5200 0.5200 0.4900 0.4900 32,000 -0.03(-5.77%)
Jun 21, 2007 0.5200 0.5200 0.5000 0.5200 29,000 +0.04(+8.33%)
Jun 20, 2007 0.4800 0.5200 0.4900 0.4800 26,250 +0.00(+0.00%)
Jun 19, 2007 0.4800 0.5200 0.4900 0.4800 62,500 +0.00(+0.00%)
Jun 18, 2007 0.4800 0.5100 0.5100 0.4800 30,635 +0.00(+0.00%)
Jun 15, 2007 0.4800 0.5000 0.4800 0.4800 48,585 +0.00(+0.00%)
Jun 14, 2007 0.4800 0.4900 0.4700 0.4800 33,605 +0.00(+0.00%)
Jun 13, 2007 0.4800 0.4800 0.4600 0.4800 17,500 +0.00(+0.00%)
Jun 12, 2007 0.4800 0.4900 0.4700 0.4800 33,500 +0.00(+0.00%)
Jun 11, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 08, 2007 0.4800 0.4800 0.4600 0.4800 70,700 +0.01(+2.13%)
Jun 07, 2007 0.4700 0.5000 0.4700 0.4700 43,000 -0.03(-6.00%)
Jun 06, 2007 0.5000 0.5000 0.4700 0.5000 26,000 +0.01(+2.04%)
Jun 05, 2007 0.4900 0.4900 0.4700 0.4900 47,030 +0.01(+2.08%)
Jun 04, 2007 0.4800 0.4900 0.4800 0.4800 21,993 +0.00(+0.00%)
Jun 01, 2007 0.4800 0.4900 0.4700 0.4800 166,000 -0.02(-4.00%)
May 31, 2007 0.5000 0.5000 0.4800 0.5000 52,500 +0.00(+0.00%)
May 30, 2007 0.5000 0.5000 0.4700 0.5000 40,985 +0.01(+2.04%)
May 29, 2007 0.4900 0.5000 0.4800 0.4900 705,780 -0.02(-3.92%)
May 25, 2007 0.5100 0.5100 0.5100 0.5100 67,000 +0.00(+0.00%)
May 24, 2007 0.4800 0.5100 0.5100 0.5100 6,945 +0.03(+6.25%)
May 23, 2007 0.4800 0.4800 0.4800 0.4800 23,465 -0.03(-5.88%)
May 22, 2007 0.5200 0.5100 0.5100 0.5100 29,000 -0.01(-1.92%)
May 21, 2007 0.5200 0.5200 0.5200 0.5200 20,100 +0.00(+0.00%)
May 18, 2007 0.5200 0.5200 0.5200 0.5200 17,465 +0.00(+0.00%)
May 17, 2007 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
May 16, 2007 0.5000 0.5100 0.5000 0.5000 1,217,000 -0.02(-3.85%)
May 15, 2007 0.5200 0.5200 0.5200 0.5200 16,300 -0.02(-3.70%)
May 14, 2007 0.5400 0.5400 0.5000 0.5400 34,450 +0.04(+8.00%)
May 11, 2007 0.5000 0.5100 0.5000 0.5000 16,930 -0.01(-1.96%)
May 10, 2007 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
May 09, 2007 0.5100 0.5100 0.5000 0.5100 43,000 +0.01(+2.00%)
May 08, 2007 0.5000 0.5000 0.4800 0.5000 401,500 -0.01(-1.96%)
May 07, 2007 0.5100 0.5100 0.4900 0.5100 12,000 +0.01(+2.00%)
May 04, 2007 0.5000 0.5100 0.4900 0.5000 43,000 +0.00(+0.00%)
May 03, 2007 0.5000 0.5100 0.4900 0.5000 34,500 +0.00(+0.00%)
May 02, 2007 0.5000 0.5100 0.5000 0.5000 29,100 -0.01(-1.96%)
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.