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

Alexco Resource Corp (TSX: AXR )

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 (%)
Dec 31, 2008 1.510 1.780 1.490 1.640 91,131 +0.13(+8.61%)
Dec 30, 2008 1.250 1.550 1.250 1.510 25,500 +0.32(+26.89%)
Dec 29, 2008 1.050 1.280 1.050 1.190 45,200 +0.19(+19.00%)
Dec 24, 2008 0.9000 1.000 0.8000 1.000 10,900 +0.10(+11.11%)
Dec 23, 2008 0.8000 0.9500 0.8000 0.9000 57,500 +0.10(+12.50%)
Dec 22, 2008 0.8000 0.8100 0.8000 0.8000 42,400 +0.00(+0.00%)
Dec 19, 2008 0.8900 0.9000 0.8000 0.8000 43,100 -0.06(-6.98%)
Dec 18, 2008 0.9700 0.9700 0.8600 0.8600 47,200 -0.09(-9.47%)
Dec 17, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2008 0.9800 1.000 0.9500 0.9500 97,500 -0.04(-4.04%)
Dec 15, 2008 0.9800 1.110 0.9700 0.9900 69,239 +0.06(+6.45%)
Dec 12, 2008 0.8500 0.9600 0.8500 0.9300 38,338 +0.13(+16.25%)
Dec 11, 2008 0.7000 0.9000 0.7000 0.8000 118,248 +0.10(+14.29%)
Dec 10, 2008 0.5800 0.7000 0.5600 0.7000 189,650 +0.18(+34.62%)
Dec 09, 2008 0.5600 0.5800 0.5200 0.5200 34,340 -0.04(-7.14%)
Dec 08, 2008 0.6400 0.6700 0.5500 0.5600 40,800 -0.04(-6.67%)
Dec 05, 2008 0.5700 0.6000 0.5500 0.6000 39,000 -0.10(-14.29%)
Dec 04, 2008 0.7000 0.7000 0.5600 0.7000 32,200 +0.00(+0.00%)
Dec 03, 2008 0.7300 0.7300 0.7000 0.7000 10,600 -0.06(-7.89%)
Dec 02, 2008 0.7300 0.7700 0.6900 0.7600 12,900 -0.04(-5.00%)
Dec 01, 2008 0.8000 0.8000 0.6500 0.8000 10,760 -0.09(-10.11%)
Nov 28, 2008 0.6900 0.8900 0.6500 0.8900 28,700 +0.14(+18.67%)
Nov 27, 2008 0.7200 0.7500 0.7200 0.7500 13,500 +0.03(+4.17%)
Nov 26, 2008 0.7300 0.7300 0.6700 0.7200 31,300 +0.02(+2.86%)
Nov 25, 2008 0.8100 0.8300 0.7000 0.7000 20,650 -0.15(-17.65%)
Nov 24, 2008 0.8500 0.8700 0.8000 0.8500 69,146 +0.04(+4.94%)
Nov 21, 2008 0.8500 0.8800 0.8100 0.8100 50,500 -0.01(-1.22%)
Nov 20, 2008 0.8600 0.8600 0.8200 0.8200 9,500 -0.05(-5.75%)
Nov 19, 2008 0.8100 0.9000 0.8000 0.8700 82,250 +0.02(+2.35%)
Nov 18, 2008 0.8700 0.9000 0.8500 0.8500 26,480 -0.05(-5.56%)
Nov 17, 2008 0.9500 0.9500 0.9000 0.9000 14,500 -0.06(-6.25%)
Nov 14, 2008 1.090 1.090 0.9300 0.9600 24,100 -0.04(-4.00%)
Nov 13, 2008 1.050 1.090 0.9500 1.000 21,400 -0.10(-9.09%)
Nov 12, 2008 1.150 1.180 1.090 1.100 25,175 -0.10(-8.33%)
Nov 11, 2008 1.110 1.200 1.110 1.200 23,400 -0.03(-2.44%)
Nov 10, 2008 1.170 1.250 1.170 1.230 29,800 -0.02(-1.60%)
Nov 07, 2008 1.180 1.250 1.180 1.250 6,000 +0.11(+9.65%)
Nov 06, 2008 1.250 1.250 1.110 1.140 25,000 -0.12(-9.52%)
Nov 05, 2008 1.310 1.310 1.260 1.260 22,420 -0.05(-3.82%)
Nov 04, 2008 1.160 1.420 1.160 1.310 113,600 +0.08(+6.50%)
Nov 03, 2008 1.380 1.380 1.220 1.230 22,300 +0.01(+0.82%)
Oct 31, 2008 1.270 1.300 1.220 1.220 6,000 -0.06(-4.69%)
Oct 30, 2008 1.230 1.280 1.200 1.280 4,300 +0.20(+18.52%)
Oct 29, 2008 1.330 1.450 1.080 1.080 22,198 -0.37(-25.52%)
Oct 28, 2008 1.200 1.450 1.190 1.450 15,000 +0.28(+23.93%)
Oct 27, 2008 1.060 1.200 1.060 1.170 33,650 +0.03(+2.63%)
Oct 24, 2008 1.050 1.140 1.050 1.140 33,570 -0.04(-3.39%)
Oct 23, 2008 1.210 1.210 1.050 1.180 26,000 -0.11(-8.53%)
Oct 22, 2008 1.400 1.400 1.100 1.290 38,700 -0.04(-3.01%)
Oct 21, 2008 1.500 1.500 1.330 1.330 22,350 -0.18(-11.92%)
Oct 20, 2008 1.380 1.600 1.380 1.510 77,119 +0.01(+0.67%)
Oct 17, 2008 1.600 1.600 1.310 1.500 9,700 +0.14(+10.29%)
Oct 16, 2008 1.750 1.750 1.310 1.360 38,200 -0.43(-24.02%)
Oct 15, 2008 1.800 1.800 1.750 1.790 10,050 +0.09(+5.29%)
Oct 14, 2008 1.810 1.810 1.700 1.700 26,519 -0.05(-2.86%)
Oct 10, 2008 1.810 1.810 1.700 1.750 10,928 -0.02(-1.13%)
Oct 09, 2008 1.750 1.850 1.750 1.770 16,270 +0.04(+2.31%)
Oct 08, 2008 1.700 1.800 1.650 1.730 192,500 +0.03(+1.76%)
Oct 07, 2008 1.660 1.760 1.650 1.700 41,540 +0.01(+0.59%)
Oct 06, 2008 1.890 1.910 1.600 1.690 93,648 -0.16(-8.65%)
Oct 03, 2008 1.850 1.990 1.780 1.850 109,000 +0.00(+0.00%)
Oct 02, 2008 2.000 2.000 1.780 1.850 13,223 -0.15(-7.50%)
Oct 01, 2008 2.050 2.080 1.930 2.000 50,100 -0.09(-4.31%)
Sep 30, 2008 2.130 2.200 2.050 2.090 38,150 -0.05(-2.34%)
Sep 29, 2008 2.400 2.480 2.140 2.140 51,300 -0.33(-13.36%)
Sep 26, 2008 2.440 2.600 2.410 2.470 8,089 -0.04(-1.59%)
Sep 25, 2008 2.530 2.600 2.450 2.510 18,163 +0.01(+0.40%)
Sep 24, 2008 2.470 2.500 2.470 2.500 8,300 +0.08(+3.31%)
Sep 23, 2008 2.840 2.840 2.410 2.420 29,080 -0.13(-5.10%)
Sep 22, 2008 2.240 2.840 2.220 2.550 93,187 +0.31(+13.84%)
Sep 19, 2008 2.060 2.280 2.060 2.240 19,876 +0.01(+0.45%)
Sep 18, 2008 2.250 2.330 2.050 2.230 50,578 +0.18(+8.78%)
Sep 17, 2008 2.090 2.090 1.880 2.050 56,900 +0.26(+14.53%)
Sep 16, 2008 2.060 2.060 1.490 1.790 66,292 -0.32(-15.17%)
Sep 15, 2008 2.210 2.210 2.050 2.110 17,200 -0.14(-6.22%)
Sep 12, 2008 2.090 2.260 2.090 2.250 44,200 +0.07(+3.21%)
Sep 11, 2008 2.170 2.200 2.050 2.180 38,390 +0.01(+0.46%)
Sep 10, 2008 2.290 2.290 2.100 2.170 19,850 +0.01(+0.46%)
Sep 09, 2008 2.320 2.350 2.090 2.160 41,998 -0.24(-10.00%)
Sep 08, 2008 2.450 2.530 2.320 2.400 28,454 -0.01(-0.41%)
Sep 05, 2008 2.250 2.410 2.240 2.410 41,700 +0.15(+6.64%)
Sep 04, 2008 2.490 2.490 2.130 2.260 30,996 -0.21(-8.50%)
Sep 03, 2008 2.650 2.650 2.410 2.470 29,421 -0.13(-5.00%)
Sep 02, 2008 2.690 2.690 2.600 2.600 58,192 -0.13(-4.76%)
Aug 29, 2008 2.740 2.750 2.720 2.730 26,029 +0.03(+1.11%)
Aug 28, 2008 2.850 2.850 2.670 2.700 63,100 -0.13(-4.59%)
Aug 27, 2008 3.050 3.050 2.750 2.830 43,200 -0.17(-5.67%)
Aug 26, 2008 2.950 3.010 2.900 3.000 114,845 +0.05(+1.69%)
Aug 25, 2008 3.050 3.050 2.950 2.950 106,001 -0.05(-1.67%)
Aug 22, 2008 3.070 3.070 3.000 3.000 47,600 -0.07(-2.28%)
Aug 21, 2008 3.060 3.070 3.020 3.070 54,750 +0.02(+0.66%)
Aug 20, 2008 3.050 3.060 3.050 3.050 43,450 +0.03(+0.99%)
Aug 19, 2008 2.980 3.040 2.980 3.020 28,850 +0.04(+1.34%)
Aug 18, 2008 2.980 3.000 2.980 2.980 7,406 -0.02(-0.67%)
Aug 15, 2008 2.930 3.010 2.830 3.000 25,646 -0.01(-0.33%)
Aug 14, 2008 2.900 3.040 2.880 3.010 16,354 +0.11(+3.79%)
Aug 13, 2008 2.930 2.950 2.850 2.900 17,903 -0.03(-1.02%)
Aug 12, 2008 2.850 3.000 2.830 2.930 13,630 +0.08(+2.81%)
Aug 11, 2008 3.000 3.010 2.850 2.850 16,450 -0.15(-5.00%)
Aug 08, 2008 3.050 3.050 3.000 3.000 148,800 -0.05(-1.64%)
Aug 07, 2008 3.050 3.050 3.010 3.050 29,764 +0.00(+0.00%)
Aug 06, 2008 3.000 3.050 2.990 3.050 17,400 +0.10(+3.39%)
Aug 05, 2008 2.980 3.040 2.950 2.950 33,900 -0.07(-2.32%)
Aug 04, 2008 3.020 3.020 2.970 3.020 1,800 +0.00(+0.00%)
Aug 01, 2008 3.020 3.020 2.970 3.020 1,800 +0.05(+1.68%)
Jul 31, 2008 2.950 3.000 2.950 2.970 155,822 +0.06(+2.06%)
Jul 30, 2008 2.910 2.910 2.860 2.910 16,600 +0.02(+0.69%)
Jul 29, 2008 2.950 2.950 2.870 2.890 155,200 -0.10(-3.34%)
Jul 28, 2008 3.040 3.050 2.940 2.990 26,395 -0.04(-1.32%)
Jul 25, 2008 3.000 3.030 3.000 3.030 8,500 +0.05(+1.68%)
Jul 24, 2008 3.000 3.020 2.980 2.980 43,566 -0.02(-0.67%)
Jul 23, 2008 3.020 3.020 2.910 3.000 19,896 -0.05(-1.64%)
Jul 22, 2008 3.120 3.120 3.030 3.050 74,700 -0.05(-1.61%)
Jul 21, 2008 3.140 3.140 3.080 3.100 38,512 +0.04(+1.31%)
Jul 18, 2008 3.100 3.170 3.050 3.060 73,110 -0.04(-1.29%)
Jul 17, 2008 3.050 3.160 3.050 3.100 9,000 +0.06(+1.97%)
Jul 16, 2008 3.200 3.200 3.000 3.040 193,550 -0.16(-5.00%)
Jul 15, 2008 3.180 3.200 3.100 3.200 126,317 +0.09(+2.89%)
Jul 14, 2008 3.000 3.130 2.950 3.110 59,900 +0.18(+6.14%)
Jul 11, 2008 2.990 2.990 2.930 2.930 41,750 -0.01(-0.34%)
Jul 10, 2008 2.910 3.050 2.910 2.940 90,650 +0.10(+3.52%)
Jul 09, 2008 2.910 2.930 2.840 2.840 46,270 -0.01(-0.35%)
Jul 08, 2008 2.950 3.020 2.840 2.850 37,730 -0.15(-5.00%)
Jul 07, 2008 3.200 3.200 2.980 3.000 43,860 -0.20(-6.25%)
Jul 04, 2008 3.210 3.210 3.120 3.200 16,830 -0.01(-0.31%)
Jul 03, 2008 3.250 3.300 3.200 3.210 40,484 -0.08(-2.43%)
Jul 02, 2008 3.440 3.590 3.270 3.290 41,730 -0.06(-1.79%)
Jul 01, 2008 3.390 3.400 3.260 3.350 17,050 +0.00(+0.00%)
Jun 30, 2008 3.390 3.400 3.260 3.350 17,050 +0.04(+1.21%)
Jun 27, 2008 3.250 3.310 3.150 3.310 63,939 +0.06(+1.85%)
Jun 26, 2008 3.220 3.250 3.180 3.250 52,550 +0.04(+1.25%)
Jun 25, 2008 3.300 3.300 3.200 3.210 35,676 -0.14(-4.18%)
Jun 24, 2008 3.360 3.360 3.330 3.350 4,200 -0.03(-0.89%)
Jun 23, 2008 3.400 3.400 3.350 3.380 40,400 +0.03(+0.90%)
Jun 20, 2008 3.200 3.370 3.200 3.350 22,376 +0.18(+5.68%)
Jun 19, 2008 3.250 3.250 3.160 3.170 63,810 -0.07(-2.16%)
Jun 18, 2008 3.350 3.350 3.210 3.240 20,373 -0.11(-3.28%)
Jun 17, 2008 3.400 3.400 3.350 3.350 16,525 +0.00(+0.00%)
Jun 16, 2008 3.480 3.630 3.330 3.350 27,535 -0.12(-3.46%)
Jun 13, 2008 3.500 3.500 3.470 3.470 9,500 -0.03(-0.86%)
Jun 12, 2008 3.580 3.580 3.500 3.500 22,000 -0.08(-2.23%)
Jun 11, 2008 3.600 3.700 3.560 3.580 14,380 -0.04(-1.10%)
Jun 10, 2008 3.590 3.620 3.560 3.620 107,525 +0.03(+0.84%)
Jun 09, 2008 3.600 3.600 3.580 3.590 9,344 +0.02(+0.56%)
Jun 06, 2008 3.630 3.650 3.520 3.570 26,150 -0.08(-2.19%)
Jun 05, 2008 3.610 3.650 3.540 3.650 8,700 +0.04(+1.11%)
Jun 04, 2008 3.620 3.640 3.610 3.610 1,350 -0.01(-0.28%)
Jun 03, 2008 3.600 3.650 3.600 3.620 22,200 +0.02(+0.56%)
Jun 02, 2008 3.630 3.680 3.600 3.600 18,800 -0.03(-0.83%)
May 30, 2008 3.620 3.700 3.600 3.630 12,800 +0.03(+0.83%)
May 29, 2008 3.790 3.790 3.600 3.600 27,750 -0.19(-5.01%)
May 28, 2008 3.790 3.790 3.710 3.790 10,250 -0.01(-0.26%)
May 27, 2008 4.040 4.040 3.700 3.800 22,400 -0.08(-2.06%)
May 26, 2008 3.850 3.880 3.650 3.880 32,000 +0.04(+1.04%)
May 23, 2008 3.810 3.860 3.710 3.840 33,223 +0.04(+1.05%)
May 22, 2008 3.850 3.870 3.770 3.800 17,310 -0.05(-1.30%)
May 21, 2008 3.870 3.870 3.750 3.850 53,345 +0.02(+0.52%)
May 20, 2008 3.870 3.870 3.800 3.830 33,585 +0.03(+0.79%)
May 19, 2008 3.810 3.850 3.780 3.800 49,870 +0.00(+0.00%)
May 16, 2008 3.810 3.850 3.780 3.800 49,870 -0.08(-2.06%)
May 15, 2008 3.870 3.880 3.850 3.880 15,400 +0.01(+0.26%)
May 14, 2008 3.830 3.880 3.790 3.870 6,200 -0.01(-0.26%)
May 13, 2008 3.880 3.880 3.790 3.880 34,450 +0.00(+0.00%)
May 12, 2008 3.880 3.880 3.750 3.880 28,195 +0.00(+0.00%)
May 09, 2008 3.880 3.880 3.800 3.880 27,551 -0.02(-0.51%)
May 08, 2008 3.910 3.930 3.830 3.900 41,450 -0.05(-1.27%)
May 07, 2008 3.930 3.990 3.910 3.950 14,800 +0.02(+0.51%)
May 06, 2008 4.070 4.070 3.910 3.930 7,085 -0.12(-2.96%)
May 05, 2008 4.070 4.120 4.050 4.050 16,100 -0.05(-1.22%)
May 02, 2008 4.100 4.330 4.100 4.100 86,750 +0.17(+4.33%)
May 01, 2008 4.060 4.060 3.930 3.930 21,500 -0.11(-2.72%)
Apr 30, 2008 3.960 4.050 3.910 4.040 81,000 +0.08(+2.02%)
Apr 29, 2008 4.000 4.010 3.890 3.960 289,871 -0.04(-1.00%)
Apr 28, 2008 4.040 4.050 4.000 4.000 18,400 +0.00(+0.00%)
Apr 25, 2008 4.040 4.070 4.000 4.000 8,600 +0.01(+0.25%)
Apr 24, 2008 4.100 4.100 3.900 3.990 56,564 -0.14(-3.39%)
Apr 23, 2008 4.210 4.210 4.130 4.130 12,650 -0.06(-1.43%)
Apr 22, 2008 4.350 4.350 4.190 4.190 16,615 -0.12(-2.78%)
Apr 21, 2008 4.400 4.400 4.260 4.310 33,710 -0.09(-2.05%)
Apr 18, 2008 4.330 4.400 4.280 4.400 15,600 +0.06(+1.38%)
Apr 17, 2008 4.450 4.450 4.270 4.340 64,990 +0.09(+2.12%)
Apr 16, 2008 4.200 4.250 4.160 4.250 19,285 -0.09(-2.07%)
Apr 15, 2008 4.160 4.350 4.110 4.340 17,520 +0.18(+4.33%)
Apr 14, 2008 4.130 4.310 4.130 4.160 10,100 -0.24(-5.45%)
Apr 11, 2008 4.370 4.430 4.290 4.400 17,100 +0.03(+0.69%)
Apr 10, 2008 4.420 4.420 4.370 4.370 21,630 -0.05(-1.13%)
Apr 09, 2008 4.450 4.450 4.320 4.420 21,530 +0.00(+0.00%)
Apr 08, 2008 4.420 4.450 4.420 4.420 3,000 +0.07(+1.61%)
Apr 07, 2008 4.620 4.620 4.350 4.350 31,084 +0.02(+0.46%)
Apr 04, 2008 4.250 4.340 4.250 4.330 16,750 +0.08(+1.88%)
Apr 03, 2008 4.250 4.290 4.190 4.250 45,650 +0.00(+0.00%)
Apr 02, 2008 4.240 4.280 4.180 4.250 35,933 +0.07(+1.67%)
Apr 01, 2008 4.180 4.180 4.150 4.180 5,400 -0.12(-2.79%)
Mar 31, 2008 4.370 4.380 4.300 4.300 6,700 -0.15(-3.37%)
Mar 28, 2008 4.400 4.450 4.380 4.450 39,600 -0.05(-1.11%)
Mar 27, 2008 4.490 4.550 4.400 4.500 51,000 +0.02(+0.45%)
Mar 26, 2008 4.290 4.480 4.220 4.480 38,094 +0.25(+5.91%)
Mar 25, 2008 4.190 4.290 4.190 4.230 31,600 +0.04(+0.95%)
Mar 24, 2008 4.080 4.250 4.080 4.190 53,660 +0.11(+2.70%)
Mar 21, 2008 4.100 4.100 3.850 4.080 24,750 +0.00(+0.00%)
Mar 20, 2008 4.100 4.100 3.850 4.080 24,750 -0.02(-0.49%)
Mar 19, 2008 4.240 4.290 4.100 4.100 12,800 -0.22(-5.09%)
Mar 18, 2008 4.500 4.590 4.300 4.320 6,420 -0.19(-4.21%)
Mar 17, 2008 4.650 4.670 4.500 4.510 23,850 -0.08(-1.74%)
Mar 14, 2008 4.740 4.740 4.510 4.590 54,735 -0.15(-3.16%)
Mar 13, 2008 4.660 4.790 4.650 4.740 15,800 +0.12(+2.60%)
Mar 12, 2008 4.650 4.650 4.600 4.620 5,600 -0.03(-0.65%)
Mar 11, 2008 4.560 4.700 4.560 4.650 18,487 +0.07(+1.53%)
Mar 10, 2008 4.560 4.640 4.500 4.580 85,600 +0.02(+0.44%)
Mar 07, 2008 4.610 4.610 4.400 4.560 16,742 +0.04(+0.88%)
Mar 06, 2008 4.600 4.600 4.470 4.520 14,100 -0.03(-0.66%)
Mar 05, 2008 4.500 4.800 4.460 4.550 51,350 +0.02(+0.44%)
Mar 04, 2008 4.730 4.730 4.380 4.530 21,228 -0.12(-2.58%)
Mar 03, 2008 4.750 4.800 4.650 4.650 100,300 -0.05(-1.06%)
Feb 29, 2008 4.900 4.900 4.700 4.700 66,648 -0.20(-4.08%)
Feb 28, 2008 4.900 4.900 4.830 4.900 19,317 +0.00(+0.00%)
Feb 27, 2008 4.780 4.990 4.760 4.900 53,695 +0.10(+2.08%)
Feb 26, 2008 4.730 4.850 4.650 4.800 25,885 +0.18(+3.90%)
Feb 25, 2008 4.640 4.640 4.440 4.620 81,074 +0.22(+5.00%)
Feb 22, 2008 4.310 4.400 4.150 4.400 91,288 +0.17(+4.02%)
Feb 21, 2008 4.100 4.330 4.080 4.230 60,137 +0.14(+3.42%)
Feb 20, 2008 4.010 4.200 4.010 4.090 111,481 +0.02(+0.49%)
Feb 19, 2008 4.130 4.150 4.010 4.070 60,735 -0.03(-0.73%)
Feb 18, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 15, 2008 4.150 4.180 4.060 4.100 57,591 -0.04(-0.97%)
Feb 14, 2008 4.180 4.180 4.090 4.140 12,400 -0.04(-0.96%)
Feb 13, 2008 4.290 4.350 4.100 4.180 69,863 -0.13(-3.02%)
Feb 12, 2008 4.530 4.530 4.280 4.310 39,637 -0.18(-4.01%)
Feb 11, 2008 4.450 4.590 4.380 4.490 30,926 +0.03(+0.67%)
Feb 08, 2008 4.310 4.490 4.300 4.460 11,740 +0.12(+2.76%)
Feb 07, 2008 4.350 4.360 4.150 4.340 19,350 +0.20(+4.83%)
Feb 06, 2008 4.390 4.400 4.130 4.140 45,580 -0.29(-6.55%)
Feb 05, 2008 4.440 4.480 4.410 4.430 8,600 +0.04(+0.91%)
Feb 04, 2008 4.370 4.450 4.330 4.390 10,900 -0.01(-0.23%)
Feb 01, 2008 4.840 4.840 4.350 4.400 38,485 -0.13(-2.87%)
Jan 31, 2008 4.850 4.850 4.480 4.530 43,574 -0.27(-5.62%)
Jan 30, 2008 4.600 4.820 4.570 4.800 28,650 +0.20(+4.35%)
Jan 29, 2008 4.690 4.690 4.530 4.600 6,200 +0.09(+2.00%)
Jan 28, 2008 4.500 4.650 4.480 4.510 33,760 +0.01(+0.22%)
Jan 25, 2008 4.690 4.690 4.490 4.500 92,700 -0.04(-0.88%)
Jan 24, 2008 4.330 4.680 4.330 4.540 68,420 +0.24(+5.58%)
Jan 23, 2008 4.620 4.620 4.150 4.300 71,600 -0.30(-6.52%)
Jan 22, 2008 4.190 4.890 4.190 4.600 39,728 +0.25(+5.75%)
Jan 21, 2008 4.570 4.570 4.000 4.350 55,390 -0.33(-7.05%)
Jan 18, 2008 5.000 5.000 4.650 4.680 45,203 -0.32(-6.40%)
Jan 17, 2008 5.200 5.200 4.960 5.000 72,567 -0.21(-4.03%)
Jan 16, 2008 5.280 5.350 5.180 5.210 69,829 -0.09(-1.70%)
Jan 15, 2008 5.450 5.500 5.240 5.300 97,679 -0.07(-1.30%)
Jan 14, 2008 5.600 5.650 5.350 5.370 98,213 +0.07(+1.32%)
Jan 11, 2008 5.390 5.520 5.180 5.300 48,950 +0.00(+0.00%)
Jan 10, 2008 5.600 5.600 5.200 5.300 73,255 -0.05(-0.93%)
Jan 09, 2008 5.500 5.600 5.310 5.350 66,017 -0.14(-2.55%)
Jan 08, 2008 5.590 5.710 5.450 5.490 46,879 -0.01(-0.18%)
Jan 07, 2008 5.200 5.700 5.200 5.500 81,259 +0.25(+4.76%)
Jan 04, 2008 5.440 5.440 5.180 5.250 95,273 -0.20(-3.67%)
Jan 03, 2008 5.250 5.580 5.240 5.450 107,700 +0.25(+4.81%)
Jan 02, 2008 5.350 5.810 5.150 5.200 111,585 -0.15(-2.80%)
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.