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

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 6.765 6.765 6.282 6.765 18,007 +0.43(+6.85%)
Apr 29, 2008 6.331 6.331 6.066 6.331 11,700 +0.00(+0.02%)
Apr 28, 2008 6.330 6.663 6.211 6.330 11,000 -0.33(-4.95%)
Apr 25, 2008 6.794 6.680 6.598 6.660 2,200 -0.13(-1.98%)
Apr 24, 2008 6.794 6.810 6.404 6.794 15,000 -0.11(-1.54%)
Apr 23, 2008 6.900 6.981 6.830 6.900 8,400 -0.21(-2.99%)
Apr 22, 2008 7.113 7.207 6.997 7.113 5,600 -0.18(-2.45%)
Apr 21, 2008 7.292 7.392 7.292 7.292 300 -0.12(-1.59%)
Apr 18, 2008 7.410 7.566 7.410 7.410 300 -0.30(-3.84%)
Apr 17, 2008 7.706 7.706 7.579 7.706 7,400 -0.14(-1.73%)
Apr 16, 2008 7.842 7.842 7.620 7.842 3,900 +0.23(+3.05%)
Apr 15, 2008 7.610 7.610 7.389 7.610 7,200 +0.10(+1.35%)
Apr 14, 2008 7.557 7.540 7.509 7.509 3,500 -0.05(-0.64%)
Apr 11, 2008 7.557 7.557 7.557 7.557 0 +0.00(+0.00%)
Apr 10, 2008 7.557 7.557 7.557 7.557 100 -0.26(-3.36%)
Apr 09, 2008 7.819 7.944 7.582 7.819 5,800 -0.03(-0.41%)
Apr 08, 2008 7.880 7.851 7.608 7.851 8,300 -0.03(-0.36%)
Apr 07, 2008 7.880 7.958 7.880 7.880 5,300 +0.37(+4.88%)
Apr 04, 2008 7.513 7.650 7.513 7.513 1,200 -0.15(-2.00%)
Apr 03, 2008 7.666 7.666 7.412 7.666 2,600 -0.14(-1.80%)
Apr 02, 2008 7.599 7.807 7.807 7.807 400 +0.21(+2.74%)
Apr 01, 2008 8.103 7.599 7.599 7.599 200 -0.50(-6.22%)
Mar 31, 2008 8.103 8.180 7.930 8.103 9,166 -0.14(-1.71%)
Mar 28, 2008 8.366 8.243 8.243 8.243 200 -0.12(-1.46%)
Mar 27, 2008 8.340 8.366 8.366 8.366 100 +0.03(+0.31%)
Mar 26, 2008 8.337 8.359 8.141 8.340 3,400 +0.24(+2.97%)
Mar 25, 2008 0.3374 8.099 8.099 8.099 800 +0.00(+0.00%)
Mar 24, 2008 8.102 8.379 8.099 8.099 3,400 -0.00(-0.03%)
Mar 21, 2008 8.102 8.150 8.043 8.102 4,450 +0.00(+0.00%)
Mar 20, 2008 8.102 8.150 8.043 8.102 4,450 -0.26(-3.05%)
Mar 19, 2008 8.357 8.826 8.281 8.357 6,300 -0.64(-7.08%)
Mar 18, 2008 9.074 9.261 8.994 8.994 8,500 -0.08(-0.88%)
Mar 17, 2008 9.074 9.250 9.044 9.074 15,700 -0.31(-3.31%)
Mar 14, 2008 9.109 9.507 9.203 9.385 23,800 +0.28(+3.03%)
Mar 13, 2008 8.511 9.109 8.778 9.109 15,500 +0.60(+7.03%)
Mar 12, 2008 8.511 8.605 8.490 8.511 9,000 +0.06(+0.73%)
Mar 11, 2008 8.449 8.467 8.132 8.449 5,000 +0.02(+0.21%)
Mar 10, 2008 8.432 8.541 8.431 8.432 3,800 -0.24(-2.75%)
Mar 07, 2008 8.671 8.742 8.042 8.671 20,300 +0.22(+2.64%)
Mar 06, 2008 8.367 8.447 8.317 8.447 6,000 +0.08(+0.96%)
Mar 05, 2008 8.043 8.367 8.191 8.367 2,400 +0.32(+4.03%)
Mar 04, 2008 8.043 8.355 8.043 8.043 2,500 -0.33(-3.97%)
Mar 03, 2008 8.376 8.520 8.190 8.376 7,400 +0.18(+2.20%)
Feb 29, 2008 8.156 8.350 8.100 8.195 11,245 +0.04(+0.47%)
Feb 28, 2008 8.156 8.239 8.130 8.156 6,700 +0.25(+3.22%)
Feb 27, 2008 7.902 8.193 7.829 7.902 19,200 -0.20(-2.51%)
Feb 26, 2008 8.106 8.167 7.840 8.106 7,500 +0.60(+8.05%)
Feb 25, 2008 7.502 7.684 7.229 7.502 38,700 +0.31(+4.31%)
Feb 22, 2008 7.228 7.247 7.175 7.192 4,800 -0.04(-0.49%)
Feb 21, 2008 7.230 7.335 7.223 7.228 9,700 -0.00(-0.03%)
Feb 20, 2008 7.456 7.376 7.200 7.230 6,200 -0.23(-3.04%)
Feb 19, 2008 7.458 7.456 7.455 7.456 6,000 -0.00(-0.02%)
Feb 18, 2008 7.458 7.614 7.458 7.458 1,400 +0.00(+0.00%)
Feb 15, 2008 7.458 7.614 7.458 7.458 1,400 -0.18(-2.36%)
Feb 14, 2008 7.638 7.652 7.638 7.638 600 -0.07(-0.96%)
Feb 13, 2008 7.712 7.750 7.699 7.712 21,400 -0.04(-0.45%)
Feb 12, 2008 7.747 7.952 7.710 7.747 13,300 -0.00(-0.04%)
Feb 11, 2008 7.750 7.867 7.750 7.750 3,400 +0.04(+0.58%)
Feb 08, 2008 7.705 7.934 7.705 7.705 11,500 +0.29(+3.91%)
Feb 07, 2008 7.714 7.417 7.416 7.416 600 -0.30(-3.86%)
Feb 06, 2008 7.714 7.929 7.714 7.714 2,900 -0.09(-1.14%)
Feb 05, 2008 8.018 7.974 7.493 7.803 2,600 -0.22(-2.68%)
Feb 04, 2008 7.736 8.018 7.612 8.018 10,475 +0.28(+3.65%)
Feb 01, 2008 7.766 7.880 7.736 7.736 9,170 -0.03(-0.39%)
Jan 31, 2008 7.766 7.800 7.580 7.766 3,204 -0.01(-0.09%)
Jan 30, 2008 7.773 7.773 7.773 7.773 200 -0.28(-3.51%)
Jan 29, 2008 8.056 8.070 8.056 8.056 1,200 +0.08(+0.96%)
Jan 28, 2008 7.917 8.084 7.859 7.979 7,700 +0.06(+0.79%)
Jan 25, 2008 7.710 7.917 7.700 7.917 13,940 +0.21(+2.69%)
Jan 24, 2008 7.710 7.710 7.150 7.710 5,800 +0.62(+8.77%)
Jan 23, 2008 7.088 7.119 6.913 7.088 3,500 -0.22(-2.99%)
Jan 22, 2008 7.324 7.636 6.948 7.307 7,000 -0.02(-0.23%)
Jan 21, 2008 7.324 7.862 7.324 7.324 3,200 +0.00(+0.00%)
Jan 18, 2008 7.324 7.862 7.324 7.324 3,200 -0.38(-4.96%)
Jan 17, 2008 7.706 7.852 7.628 7.706 16,200 +0.01(+0.12%)
Jan 16, 2008 7.697 7.877 7.492 7.697 14,700 -0.19(-2.40%)
Jan 15, 2008 8.120 8.181 7.846 7.886 3,200 -0.23(-2.88%)
Jan 14, 2008 7.589 8.270 8.024 8.120 9,000 +0.53(+7.00%)
Jan 11, 2008 7.589 7.657 7.569 7.589 6,300 +0.01(+0.18%)
Jan 10, 2008 7.575 7.600 7.575 7.575 5,500 +0.07(+1.00%)
Jan 09, 2008 7.560 7.749 7.400 7.501 11,300 -0.06(-0.79%)
Jan 08, 2008 7.560 7.759 7.481 7.560 7,520 +0.15(+2.03%)
Jan 07, 2008 7.428 7.800 7.409 7.409 3,400 -0.02(-0.25%)
Jan 04, 2008 7.428 7.801 7.428 7.428 10,800 -0.22(-2.90%)
Jan 03, 2008 7.650 7.787 7.495 7.650 10,500 +0.11(+1.50%)
Jan 02, 2008 7.175 7.537 7.346 7.537 12,000 +0.36(+5.04%)
Jan 01, 2008 7.175 7.175 7.175 7.175 300 +0.00(+0.00%)
Dec 31, 2007 7.175 7.175 7.175 7.175 300 +0.10(+1.38%)
Dec 28, 2007 7.077 7.077 7.077 7.077 100 +0.05(+0.76%)
Dec 27, 2007 6.877 7.200 6.946 7.024 28,500 +0.15(+2.12%)
Dec 26, 2007 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
Dec 24, 2007 6.877 7.007 6.877 6.877 3,400 -0.11(-1.64%)
Dec 21, 2007 6.992 7.030 6.850 6.992 6,190 +0.08(+1.17%)
Dec 20, 2007 6.911 6.911 6.806 6.911 5,000 +0.14(+2.12%)
Dec 19, 2007 6.879 6.952 6.768 6.768 7,400 -0.11(-1.63%)
Dec 18, 2007 6.879 7.032 6.799 6.879 21,850 -0.06(-0.93%)
Dec 17, 2007 7.027 7.097 6.944 6.944 14,500 -0.08(-1.18%)
Dec 14, 2007 7.027 7.087 7.027 7.027 4,500 +0.06(+0.86%)
Dec 13, 2007 7.157 7.157 6.958 6.967 10,700 -0.19(-2.66%)
Dec 12, 2007 7.157 7.172 7.058 7.157 8,100 +0.13(+1.81%)
Dec 11, 2007 7.030 7.334 7.030 7.030 4,100 -0.20(-2.83%)
Dec 10, 2007 7.234 7.355 7.225 7.234 3,600 -0.02(-0.23%)
Dec 07, 2007 7.364 7.257 7.247 7.251 1,400 -0.11(-1.54%)
Dec 06, 2007 7.134 7.364 7.131 7.364 9,200 +0.23(+3.22%)
Dec 05, 2007 7.134 7.415 7.134 7.134 9,000 +0.03(+0.49%)
Dec 04, 2007 7.100 7.100 7.100 7.100 3,700 -0.30(-4.10%)
Dec 03, 2007 7.403 7.403 7.078 7.403 2,200 -0.06(-0.79%)
Nov 30, 2007 7.523 7.768 7.381 7.462 17,400 -0.06(-0.81%)
Nov 29, 2007 7.456 7.572 7.357 7.523 25,700 +0.07(+0.90%)
Nov 28, 2007 7.456 7.582 7.324 7.456 16,500 +0.00(+0.05%)
Nov 27, 2007 7.452 7.749 7.400 7.452 20,500 -0.35(-4.55%)
Nov 26, 2007 7.807 7.962 7.786 7.807 9,800 -0.03(-0.41%)
Nov 23, 2007 8.197 7.970 7.801 7.839 5,200 -0.36(-4.36%)
Nov 21, 2007 7.801 8.231 8.101 8.197 37,300 +0.00(+0.00%)
Nov 20, 2007 8.197 8.231 8.101 8.197 37,300 +0.09(+1.07%)
Nov 19, 2007 8.110 8.318 8.110 8.110 4,000 -0.11(-1.28%)
Nov 16, 2007 8.216 8.240 8.184 8.216 3,600 -0.02(-0.29%)
Nov 15, 2007 8.239 8.261 8.203 8.239 2,900 -0.25(-2.93%)
Nov 14, 2007 8.412 8.588 8.415 8.488 10,800 +0.08(+0.91%)
Nov 13, 2007 8.212 8.412 8.200 8.412 13,400 +0.20(+2.43%)
Nov 12, 2007 8.212 8.256 8.212 8.212 1,200 -0.40(-4.62%)
Nov 09, 2007 8.610 8.754 8.400 8.610 12,600 -0.21(-2.36%)
Nov 08, 2007 8.818 9.000 8.776 8.818 22,300 +0.02(+0.23%)
Nov 07, 2007 8.797 9.000 8.797 8.797 25,920 -0.06(-0.71%)
Nov 06, 2007 8.860 8.867 8.393 8.860 13,900 +0.57(+6.88%)
Nov 05, 2007 8.729 8.510 8.260 8.290 4,500 -0.44(-5.02%)
Nov 02, 2007 8.729 8.795 8.476 8.729 3,600 +0.22(+2.65%)
Nov 01, 2007 8.504 8.504 8.484 8.504 400 -0.02(-0.29%)
Oct 31, 2007 8.380 8.530 8.280 8.528 6,500 +0.15(+1.77%)
Oct 30, 2007 8.569 8.488 8.217 8.380 5,300 -0.19(-2.20%)
Oct 29, 2007 8.300 8.657 8.350 8.569 7,200 +0.27(+3.23%)
Oct 26, 2007 8.300 8.322 8.180 8.300 5,300 +0.22(+2.72%)
Oct 25, 2007 8.080 8.080 8.080 8.080 700 +0.25(+3.14%)
Oct 24, 2007 7.862 8.126 7.834 7.834 8,800 -0.03(-0.36%)
Oct 23, 2007 7.862 8.498 7.862 7.862 1,700 -0.49(-5.84%)
Oct 19, 2007 8.350 8.470 8.260 8.350 3,960 +0.05(+0.60%)
Oct 18, 2007 8.300 8.540 8.220 8.300 15,600 -0.37(-4.27%)
Oct 17, 2007 8.670 8.700 8.395 8.670 3,400 +0.07(+0.87%)
Oct 16, 2007 8.595 8.790 8.511 8.595 13,800 -0.20(-2.23%)
Oct 15, 2007 8.791 8.840 8.497 8.791 7,400 +0.42(+4.99%)
Oct 12, 2007 8.373 8.390 8.290 8.373 5,800 +0.13(+1.53%)
Oct 11, 2007 8.247 8.379 8.050 8.247 6,800 +0.34(+4.26%)
Oct 10, 2007 7.910 7.960 7.659 7.910 27,600 +0.06(+0.82%)
Oct 09, 2007 7.846 7.846 7.497 7.846 9,800 +0.31(+4.18%)
Oct 08, 2007 7.531 7.531 7.531 7.531 0 +0.00(+0.00%)
Oct 05, 2007 7.531 7.532 7.295 7.531 9,300 +0.34(+4.73%)
Oct 04, 2007 7.298 7.370 7.191 7.191 26,600 -0.11(-1.47%)
Oct 03, 2007 7.298 7.400 7.267 7.298 18,100 -0.09(-1.24%)
Oct 02, 2007 7.390 7.400 7.250 7.390 5,725 -0.01(-0.11%)
Oct 01, 2007 7.146 7.398 7.180 7.398 1,900 +0.25(+3.53%)
Sep 28, 2007 7.146 7.146 7.000 7.146 11,600 +0.18(+2.52%)
Sep 27, 2007 6.740 6.970 6.680 6.970 1,200 +0.23(+3.41%)
Sep 26, 2007 6.668 6.740 6.740 6.740 10,000 +0.07(+1.08%)
Sep 25, 2007 6.668 6.759 6.668 6.668 2,331 -0.16(-2.33%)
Sep 24, 2007 6.827 6.827 6.770 6.827 3,400 -0.10(-1.47%)
Sep 21, 2007 6.950 6.929 6.887 6.929 500 -0.02(-0.31%)
Sep 20, 2007 6.950 6.975 6.726 6.950 30,300 +0.17(+2.50%)
Sep 19, 2007 6.780 6.806 6.780 6.780 600 +0.20(+3.01%)
Sep 18, 2007 6.788 6.582 6.582 6.582 2,600 -0.21(-3.03%)
Sep 17, 2007 6.788 6.788 6.558 6.788 5,800 +0.26(+4.00%)
Sep 14, 2007 6.527 6.612 6.527 6.527 1,600 +0.13(+1.97%)
Sep 13, 2007 6.401 6.600 6.310 6.401 39,100 -0.25(-3.74%)
Sep 12, 2007 6.720 6.650 6.650 6.650 3,000 -0.07(-1.04%)
Sep 11, 2007 6.720 6.720 6.720 6.720 200 +0.24(+3.78%)
Sep 10, 2007 6.476 6.476 6.445 6.476 2,000 -0.17(-2.61%)
Sep 07, 2007 6.649 6.712 6.649 6.649 6,000 -0.05(-0.78%)
Sep 06, 2007 6.661 6.702 6.565 6.702 4,200 +0.04(+0.61%)
Sep 05, 2007 6.661 6.661 6.400 6.661 12,700 -0.02(-0.28%)
Sep 04, 2007 6.680 6.680 6.650 6.680 19,390 +0.43(+6.82%)
Aug 31, 2007 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Aug 30, 2007 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Aug 29, 2007 6.209 6.253 6.009 6.253 1,800 +0.04(+0.71%)
Aug 28, 2007 6.209 6.209 6.209 6.209 500 -0.11(-1.74%)
Aug 27, 2007 6.319 6.415 6.313 6.319 3,900 -0.03(-0.41%)
Aug 24, 2007 6.431 6.490 6.345 6.345 1,100 -0.09(-1.34%)
Aug 23, 2007 6.431 6.431 6.306 6.431 7,700 +0.10(+1.58%)
Aug 22, 2007 6.331 6.465 6.331 6.331 3,000 +0.11(+1.78%)
Aug 21, 2007 6.220 6.220 6.220 6.220 100 +0.09(+1.42%)
Aug 20, 2007 6.133 6.245 6.125 6.133 17,200 +0.09(+1.54%)
Aug 17, 2007 6.040 6.335 5.552 6.040 5,900 +0.53(+9.62%)
Aug 16, 2007 5.510 6.230 5.283 5.510 15,200 -0.98(-15.03%)
Aug 15, 2007 6.485 6.580 6.479 6.485 13,750 -0.27(-3.97%)
Aug 14, 2007 6.753 6.769 6.722 6.753 2,300 -0.02(-0.30%)
Aug 13, 2007 6.773 6.773 6.773 6.773 200 -0.57(-7.76%)
Aug 10, 2007 7.343 7.343 6.538 7.343 1,400 +0.34(+4.92%)
Aug 09, 2007 6.999 7.117 6.999 6.999 4,700 -0.23(-3.22%)
Aug 08, 2007 7.232 7.347 7.232 7.232 10,700 -0.07(-0.99%)
Aug 07, 2007 7.305 7.350 7.093 7.305 5,900 -0.16(-2.08%)
Aug 06, 2007 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Aug 03, 2007 7.460 7.469 7.460 7.460 4,460 +0.06(+0.78%)
Aug 02, 2007 7.402 7.402 7.303 7.402 2,531 +0.09(+1.26%)
Aug 01, 2007 7.310 7.507 7.300 7.310 6,300 -0.20(-2.68%)
Jul 31, 2007 7.511 7.630 7.511 7.511 2,000 +0.21(+2.89%)
Jul 30, 2007 7.300 7.300 7.300 7.300 2,300 -0.06(-0.82%)
Jul 27, 2007 7.472 7.790 7.335 7.361 52,000 -0.11(-1.49%)
Jul 26, 2007 7.472 7.605 7.468 7.472 2,900 -0.18(-2.39%)
Jul 25, 2007 7.655 7.698 7.655 7.655 12,600 -0.12(-1.49%)
Jul 24, 2007 7.771 8.015 7.750 7.771 34,200 -0.05(-0.60%)
Jul 23, 2007 7.818 7.900 7.792 7.818 6,600 +0.02(+0.23%)
Jul 20, 2007 7.800 7.898 7.788 7.800 7,413 -0.00(-0.00%)
Jul 19, 2007 7.800 7.891 7.792 7.800 5,800 -0.00(-0.03%)
Jul 18, 2007 7.862 7.871 7.784 7.802 7,935 -0.06(-0.77%)
Jul 17, 2007 7.862 7.918 7.795 7.862 25,575 -0.00(-0.03%)
Jul 16, 2007 7.899 7.972 7.862 7.865 2,200 -0.03(-0.43%)
Jul 13, 2007 8.000 7.985 7.899 7.899 1,400 -0.10(-1.26%)
Jul 12, 2007 7.795 8.000 7.920 8.000 1,600 +0.21(+2.63%)
Jul 11, 2007 7.905 7.935 7.795 7.795 2,300 -0.11(-1.39%)
Jul 10, 2007 7.905 7.992 7.682 7.905 11,800 -0.21(-2.64%)
Jul 09, 2007 8.120 8.300 8.120 8.120 1,600 -0.03(-0.31%)
Jul 06, 2007 8.145 8.289 8.050 8.145 35,500 +0.21(+2.61%)
Jul 05, 2007 7.938 8.222 7.938 7.938 9,700 +0.08(+1.04%)
Jul 03, 2007 7.856 8.000 7.856 7.856 1,700 +0.03(+0.37%)
Jul 02, 2007 7.827 7.827 7.827 7.827 0 +0.00(+0.00%)
Jun 29, 2007 7.827 7.838 7.827 7.827 2,400 -0.16(-2.06%)
Jun 28, 2007 7.992 7.992 7.596 7.992 1,750 +0.49(+6.56%)
Jun 27, 2007 7.500 7.690 7.490 7.500 8,100 -0.05(-0.63%)
Jun 26, 2007 7.548 7.714 7.548 7.548 2,600 -0.07(-0.95%)
Jun 25, 2007 7.620 7.840 7.567 7.620 2,850 -0.09(-1.10%)
Jun 22, 2007 7.631 7.759 7.705 7.705 2,500 +0.07(+0.97%)
Jun 21, 2007 7.631 7.631 7.631 7.631 2,000 -0.16(-2.09%)
Jun 20, 2007 7.794 7.678 7.611 7.794 2,900 +0.00(+0.00%)
Jun 19, 2007 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Jun 18, 2007 7.794 7.840 7.689 7.794 7,400 +0.00(+0.00%)
Jun 15, 2007 7.794 7.840 7.810 7.794 2,350 +0.00(+0.00%)
Jun 14, 2007 7.794 7.662 7.662 7.794 1,000 +0.00(+0.00%)
Jun 13, 2007 7.794 7.760 7.560 7.794 14,000 +0.00(+0.00%)
Jun 12, 2007 7.794 7.870 7.560 7.794 6,800 +0.00(+0.00%)
Jun 11, 2007 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Jun 08, 2007 7.794 7.841 7.749 7.794 7,225 -0.05(-0.59%)
Jun 07, 2007 7.840 8.068 7.840 7.840 14,100 -0.09(-1.09%)
Jun 06, 2007 7.926 8.041 7.870 7.926 6,040 -0.11(-1.34%)
Jun 05, 2007 8.034 8.120 7.950 8.034 7,575 +0.13(+1.64%)
Jun 04, 2007 7.904 8.038 7.780 7.904 50,700 +0.03(+0.37%)
Jun 01, 2007 7.875 7.980 7.630 7.875 20,000 +0.50(+6.85%)
May 31, 2007 7.370 7.596 7.370 7.370 14,800 -0.09(-1.21%)
May 30, 2007 7.460 7.460 7.274 7.460 8,200 +0.10(+1.34%)
May 29, 2007 7.361 7.471 7.255 7.361 2,600 +0.04(+0.57%)
May 25, 2007 7.320 7.320 7.150 7.320 14,900 +0.14(+1.97%)
May 24, 2007 7.497 7.389 7.177 7.179 9,000 -0.32(-4.24%)
May 23, 2007 7.497 7.497 7.225 7.497 12,800 +0.07(+0.99%)
May 22, 2007 7.300 7.453 7.209 7.423 26,980 +0.12(+1.69%)
May 21, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 18, 2007 7.300 7.320 7.108 7.300 6,400 +0.20(+2.89%)
May 17, 2007 7.095 7.210 7.090 7.095 2,900 -0.16(-2.26%)
May 16, 2007 7.259 7.450 7.230 7.259 4,700 -0.12(-1.60%)
May 15, 2007 7.377 7.377 7.272 7.377 9,800 +0.14(+1.87%)
May 14, 2007 7.242 7.312 7.200 7.242 13,600 -0.10(-1.30%)
May 11, 2007 7.337 7.337 7.170 7.337 2,800 +0.15(+2.09%)
May 10, 2007 7.187 7.242 7.187 7.187 20,800 -0.12(-1.62%)
May 09, 2007 7.305 7.305 7.200 7.305 9,400 +0.03(+0.40%)
May 08, 2007 7.276 7.276 7.221 7.276 2,100 -0.01(-0.14%)
May 07, 2007 7.287 7.502 7.287 7.287 13,200 -0.17(-2.25%)
May 04, 2007 7.454 7.570 7.454 7.454 1,500 +0.20(+2.82%)
May 03, 2007 7.250 7.250 7.250 7.250 200 +0.07(+0.97%)
May 02, 2007 7.180 7.350 7.170 7.180 12,900 +0.21(+3.09%)
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.