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

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 3.990 3.990 3.850 3.880 504,244 +0.01(+0.26%)
Apr 29, 2008 3.870 3.870 3.870 3.870 1,656 -0.06(-1.53%)
Apr 28, 2008 4.000 4.000 3.910 3.930 22,778 -0.07(-1.75%)
Apr 25, 2008 4.000 4.000 3.960 4.000 4,712 +0.00(+0.00%)
Apr 24, 2008 3.970 4.000 3.970 4.000 10,666 +0.00(+0.00%)
Apr 23, 2008 4.000 4.000 3.960 4.000 29,760 +0.00(+0.00%)
Apr 22, 2008 4.000 4.000 4.000 4.000 10,140 +0.00(+0.00%)
Apr 21, 2008 4.000 4.000 4.000 4.000 1,920 -0.01(-0.25%)
Apr 18, 2008 4.010 4.010 4.010 4.010 1,356 -0.02(-0.50%)
Apr 17, 2008 4.060 4.060 4.030 4.030 29,412 -0.11(-2.66%)
Apr 16, 2008 4.070 4.150 4.070 4.140 2,893 +0.03(+0.73%)
Apr 15, 2008 4.140 4.140 4.110 4.110 374 +0.01(+0.24%)
Apr 14, 2008 4.140 4.140 4.100 4.100 111,364 +0.00(+0.00%)
Apr 11, 2008 4.150 4.150 4.100 4.100 4,975 -0.05(-1.20%)
Apr 10, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 09, 2008 4.150 4.150 4.110 4.150 40,217 +0.00(+0.00%)
Apr 08, 2008 4.190 4.190 4.140 4.150 62,100 -0.03(-0.72%)
Apr 07, 2008 4.240 4.240 4.150 4.180 28,078 -0.02(-0.48%)
Apr 04, 2008 4.230 4.230 4.170 4.200 21,559 +0.07(+1.69%)
Apr 03, 2008 4.060 4.190 4.020 4.130 1,606 -0.07(-1.67%)
Apr 02, 2008 4.240 4.240 4.080 4.200 19,115 +0.00(+0.00%)
Apr 01, 2008 4.250 4.250 4.200 4.200 210,760 +0.00(+0.00%)
Mar 31, 2008 4.230 4.250 4.200 4.200 11,146 -0.05(-1.18%)
Mar 28, 2008 4.250 4.250 4.200 4.250 20,035 +0.02(+0.47%)
Mar 27, 2008 4.250 4.250 4.230 4.230 300 +0.08(+1.93%)
Mar 26, 2008 4.300 4.300 4.150 4.150 17,361 -0.15(-3.49%)
Mar 25, 2008 4.240 4.350 4.200 4.300 28,350 +0.07(+1.65%)
Mar 24, 2008 4.160 4.230 4.160 4.230 196,028 +0.08(+1.93%)
Mar 21, 2008 4.150 4.180 4.120 4.150 413,100 +0.00(+0.00%)
Mar 20, 2008 4.150 4.180 4.120 4.150 413,100 +0.09(+2.22%)
Mar 19, 2008 3.990 4.080 3.990 4.060 145,276 +0.06(+1.50%)
Mar 18, 2008 3.880 4.050 3.880 4.000 118,736 +0.15(+3.90%)
Mar 17, 2008 3.830 3.880 3.820 3.850 128,616 +0.03(+0.79%)
Mar 14, 2008 3.950 3.990 3.820 3.820 100,600 -0.07(-1.80%)
Mar 13, 2008 3.850 3.960 3.840 3.890 99,808 +0.04(+1.04%)
Mar 12, 2008 3.870 3.900 3.840 3.850 43,670 -0.05(-1.28%)
Mar 11, 2008 3.870 3.990 3.870 3.900 17,000 +0.03(+0.78%)
Mar 10, 2008 3.830 3.870 3.820 3.870 13,000 -0.11(-2.76%)
Mar 07, 2008 3.900 3.980 3.850 3.980 209,904 -0.01(-0.25%)
Mar 06, 2008 3.970 3.990 3.970 3.990 11,000 -0.01(-0.25%)
Mar 05, 2008 3.990 4.000 3.780 4.000 14,104 +0.00(+0.00%)
Mar 04, 2008 4.000 4.000 3.920 4.000 88,924 -0.05(-1.23%)
Mar 03, 2008 4.180 4.180 4.050 4.050 23,500 -0.12(-2.88%)
Feb 29, 2008 4.050 4.170 4.050 4.170 9,260 +0.12(+2.96%)
Feb 28, 2008 4.040 4.050 4.040 4.050 132,140 +0.05(+1.25%)
Feb 27, 2008 4.050 4.050 3.990 4.000 8,200 -0.05(-1.23%)
Feb 26, 2008 4.000 4.070 3.910 4.050 348,450 -0.04(-0.98%)
Feb 25, 2008 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 22, 2008 4.000 4.090 4.000 4.090 23,758 +0.09(+2.25%)
Feb 21, 2008 4.000 4.010 4.000 4.000 7,800 +0.00(+0.00%)
Feb 20, 2008 3.950 4.000 3.950 4.000 1,300 +0.01(+0.25%)
Feb 19, 2008 3.970 4.100 3.970 3.990 41,300 -0.06(-1.48%)
Feb 18, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 15, 2008 4.050 4.050 4.050 4.050 98,800 +0.00(+0.00%)
Feb 14, 2008 4.060 4.210 4.000 4.050 15,394 +0.04(+1.00%)
Feb 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 12, 2008 4.020 4.090 4.000 4.010 325,486 -0.08(-1.96%)
Feb 11, 2008 4.140 4.140 4.090 4.090 8,672 -0.04(-0.97%)
Feb 08, 2008 4.130 4.130 4.130 4.130 13,000 +0.00(+0.00%)
Feb 07, 2008 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 06, 2008 4.150 4.150 4.130 4.130 13,422 -0.03(-0.72%)
Feb 05, 2008 4.200 4.200 4.150 4.160 2,364 +0.03(+0.73%)
Feb 04, 2008 4.150 4.150 4.060 4.130 765,864 -0.02(-0.48%)
Feb 01, 2008 4.150 4.230 4.150 4.150 12,565 +0.05(+1.22%)
Jan 31, 2008 4.050 4.100 4.050 4.100 7,500 +0.10(+2.50%)
Jan 30, 2008 4.090 4.090 4.000 4.000 11,000 -0.10(-2.44%)
Jan 29, 2008 3.990 4.100 3.990 4.100 6,300 +0.19(+4.86%)
Jan 28, 2008 3.940 3.940 3.900 3.910 20,612 -0.09(-2.25%)
Jan 25, 2008 3.910 4.000 3.910 4.000 10,023 +0.15(+3.90%)
Jan 24, 2008 3.890 4.180 3.840 3.850 27,766 +0.09(+2.39%)
Jan 23, 2008 4.000 4.010 3.760 3.760 19,327 -0.24(-6.00%)
Jan 22, 2008 3.950 4.010 3.500 4.000 9,399 -0.06(-1.48%)
Jan 21, 2008 4.180 4.280 4.000 4.060 29,985 -0.17(-4.02%)
Jan 18, 2008 4.210 4.260 4.210 4.230 6,454 -0.05(-1.17%)
Jan 17, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jan 16, 2008 4.330 4.330 4.260 4.280 5,500 +0.04(+0.94%)
Jan 15, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 14, 2008 4.480 4.480 4.240 4.240 2,129 -0.06(-1.40%)
Jan 11, 2008 4.280 4.350 4.250 4.300 47,991 +0.00(+0.00%)
Jan 10, 2008 4.340 4.340 4.240 4.300 1,048,848 -0.04(-0.92%)
Jan 09, 2008 4.400 4.400 4.340 4.340 3,200 -0.06(-1.36%)
Jan 08, 2008 4.400 4.450 4.400 4.400 9,994 +0.03(+0.69%)
Jan 07, 2008 4.320 4.480 4.320 4.370 2,983 +0.00(+0.00%)
Jan 04, 2008 4.330 4.370 4.330 4.370 1,574 -0.13(-2.89%)
Jan 03, 2008 4.490 4.600 4.490 4.500 25,599 +0.00(+0.00%)
Jan 02, 2008 4.480 4.500 4.450 4.500 31,900 -0.09(-1.96%)
Jan 01, 2008 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 31, 2007 4.560 4.590 4.550 4.590 1,295 +0.02(+0.44%)
Dec 28, 2007 4.410 4.590 4.410 4.570 3,126 +0.20(+4.58%)
Dec 27, 2007 4.130 4.370 4.130 4.370 1,810 -0.18(-3.96%)
Dec 26, 2007 4.380 4.550 4.550 4.550 3,206 +0.00(+0.00%)
Dec 24, 2007 4.380 4.550 4.550 4.550 3,206 +0.03(+0.66%)
Dec 21, 2007 4.510 4.520 4.370 4.520 4,400 -0.09(-1.95%)
Dec 20, 2007 4.700 4.700 4.400 4.610 11,806 +0.01(+0.22%)
Dec 19, 2007 4.620 4.680 4.600 4.600 15,630 -0.03(-0.65%)
Dec 18, 2007 4.460 4.630 4.460 4.630 8,800 +0.17(+3.81%)
Dec 17, 2007 4.370 4.660 4.350 4.460 5,887 -0.22(-4.70%)
Dec 14, 2007 4.660 4.680 4.660 4.680 2,800 +0.03(+0.65%)
Dec 13, 2007 4.850 4.850 4.650 4.650 31,110 -0.25(-5.10%)
Dec 12, 2007 4.740 5.000 4.740 4.900 31,422 +0.25(+5.38%)
Dec 11, 2007 4.630 4.660 4.630 4.650 31,118 +0.23(+5.20%)
Dec 10, 2007 4.630 4.630 4.420 4.420 2,272 +0.00(+0.00%)
Dec 07, 2007 4.410 4.470 4.410 4.420 2,228 -0.05(-1.12%)
Dec 06, 2007 4.430 4.650 4.390 4.470 96,966 +0.08(+1.82%)
Dec 05, 2007 4.490 4.490 4.330 4.390 62,317 +0.03(+0.69%)
Dec 04, 2007 4.150 4.410 4.150 4.360 36,096 +0.20(+4.81%)
Dec 03, 2007 4.110 4.160 4.110 4.160 9,188 +0.04(+0.97%)
Nov 30, 2007 4.110 4.120 4.020 4.120 12,624 +0.04(+0.98%)
Nov 29, 2007 4.050 4.080 4.000 4.080 13,945 +0.07(+1.75%)
Nov 28, 2007 4.010 4.010 4.010 4.010 428 -0.09(-2.20%)
Nov 27, 2007 4.180 4.180 4.080 4.100 3,953 +0.10(+2.50%)
Nov 26, 2007 4.190 4.190 4.000 4.000 31,435 -0.12(-2.91%)
Nov 23, 2007 4.010 4.120 4.010 4.120 1,410 +0.08(+1.98%)
Nov 21, 2007 4.040 4.040 4.040 4.040 2,604 -0.01(-0.25%)
Nov 20, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 19, 2007 4.010 4.120 4.010 4.050 2,409 +0.03(+0.75%)
Nov 16, 2007 4.050 4.110 4.010 4.020 23,120 +0.02(+0.50%)
Nov 15, 2007 4.050 4.050 4.000 4.000 2,000 -0.05(-1.23%)
Nov 14, 2007 4.190 4.190 4.050 4.050 19,068 +0.00(+0.00%)
Nov 13, 2007 4.100 4.100 4.050 4.050 3,116 +0.04(+1.00%)
Nov 12, 2007 4.010 4.010 4.010 4.010 2,000 -0.08(-1.96%)
Nov 09, 2007 4.000 4.090 4.000 4.090 28,857 +0.09(+2.25%)
Nov 08, 2007 4.050 4.050 4.000 4.000 25,944 -0.10(-2.44%)
Nov 07, 2007 4.100 4.200 4.050 4.100 539,886 +0.04(+0.99%)
Nov 06, 2007 4.060 4.060 4.060 4.060 3,600 +0.01(+0.25%)
Nov 05, 2007 4.050 4.050 4.050 4.050 1,985 +0.00(+0.00%)
Nov 02, 2007 4.100 4.100 4.050 4.050 20,564 -0.04(-0.98%)
Nov 01, 2007 4.290 4.290 4.030 4.090 18,529 +0.04(+0.99%)
Oct 31, 2007 4.100 4.120 4.000 4.050 40,072 -0.10(-2.41%)
Oct 30, 2007 4.150 4.150 4.150 4.150 120,200 +0.05(+1.22%)
Oct 29, 2007 4.120 4.120 4.050 4.100 25,014 -0.02(-0.49%)
Oct 26, 2007 4.110 4.340 4.110 4.120 6,451 +0.02(+0.49%)
Oct 25, 2007 4.100 4.150 4.100 4.100 3,300 +0.03(+0.74%)
Oct 24, 2007 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Oct 23, 2007 4.150 4.150 4.070 4.070 30,200 -0.07(-1.69%)
Oct 19, 2007 4.150 4.210 4.010 4.140 31,922 -0.02(-0.48%)
Oct 18, 2007 4.150 4.190 4.150 4.160 5,530 +0.05(+1.22%)
Oct 17, 2007 4.220 4.220 4.110 4.110 1,100 -0.04(-0.96%)
Oct 16, 2007 4.200 4.200 4.120 4.150 5,300 -0.05(-1.19%)
Oct 15, 2007 4.200 4.200 4.110 4.200 2,202 +0.00(+0.00%)
Oct 12, 2007 4.300 4.300 4.110 4.200 73,596 -0.10(-2.33%)
Oct 11, 2007 4.300 4.300 4.300 4.300 200 -0.04(-0.92%)
Oct 10, 2007 4.350 4.350 4.340 4.340 720 -0.01(-0.23%)
Oct 09, 2007 4.260 4.350 4.250 4.350 16,210 +0.00(+0.00%)
Oct 08, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 05, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 04, 2007 4.350 4.350 4.350 4.350 3,336 +0.00(+0.00%)
Oct 03, 2007 4.350 4.350 4.350 4.350 23,700 +0.00(+0.00%)
Oct 02, 2007 4.350 4.350 4.350 4.350 5,738 +0.01(+0.23%)
Oct 01, 2007 4.150 4.400 4.150 4.340 15,752 +0.19(+4.58%)
Sep 28, 2007 4.090 4.150 4.050 4.150 17,166 +0.08(+1.97%)
Sep 27, 2007 4.100 4.100 4.070 4.070 3,100 +0.03(+0.74%)
Sep 26, 2007 4.020 4.040 4.020 4.040 8,743 +0.04(+1.00%)
Sep 25, 2007 4.020 4.030 4.000 4.000 22,000 -0.07(-1.72%)
Sep 24, 2007 4.070 4.070 4.070 4.070 3,728 -0.08(-1.93%)
Sep 21, 2007 4.090 4.150 4.090 4.150 10,923 +0.00(+0.00%)
Sep 20, 2007 4.110 4.200 4.110 4.150 15,514 -0.20(-4.60%)
Sep 19, 2007 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 18, 2007 4.340 4.350 4.340 4.350 6,840 -0.05(-1.14%)
Sep 17, 2007 4.350 4.400 4.080 4.400 20,586 +0.01(+0.23%)
Sep 14, 2007 4.370 4.390 4.210 4.390 5,838 +0.02(+0.46%)
Sep 13, 2007 4.240 4.370 4.240 4.370 9,556 +0.00(+0.00%)
Sep 12, 2007 4.390 4.400 4.320 4.370 17,198 -0.02(-0.46%)
Sep 11, 2007 4.250 4.390 4.000 4.390 22,546 +0.00(+0.00%)
Sep 10, 2007 4.370 4.390 4.120 4.390 5,187 -0.01(-0.23%)
Sep 07, 2007 4.170 4.400 4.000 4.400 48,342 +0.40(+10.00%)
Sep 06, 2007 4.000 4.000 4.000 4.000 13,916 +0.00(+0.00%)
Sep 05, 2007 4.030 4.030 4.000 4.000 14,513 -0.06(-1.48%)
Sep 04, 2007 4.060 4.060 4.050 4.060 2,100 -0.07(-1.69%)
Aug 31, 2007 3.990 4.130 3.990 4.130 266,664 +0.27(+6.99%)
Aug 30, 2007 3.990 3.990 3.860 3.860 233 +0.01(+0.26%)
Aug 29, 2007 3.900 3.900 3.850 3.850 2,518 -0.05(-1.28%)
Aug 28, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2007 3.900 3.900 3.900 3.900 24,800 +0.01(+0.26%)
Aug 24, 2007 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 23, 2007 3.800 3.890 3.750 3.890 61,972 +0.00(+0.00%)
Aug 22, 2007 3.760 3.890 3.760 3.890 946 +0.09(+2.37%)
Aug 21, 2007 3.800 3.800 3.780 3.800 9,200 +0.00(+0.00%)
Aug 20, 2007 3.800 3.800 3.800 3.800 435,200 +0.00(+0.00%)
Aug 17, 2007 3.750 3.800 3.670 3.800 9,100 +0.05(+1.33%)
Aug 16, 2007 3.850 3.850 3.500 3.750 454,900 -0.10(-2.60%)
Aug 15, 2007 3.660 3.900 3.650 3.850 20,800 +0.20(+5.48%)
Aug 14, 2007 3.670 3.670 3.650 3.650 7,606 +0.00(+0.00%)
Aug 13, 2007 3.660 3.700 3.650 3.650 200,600 -0.05(-1.35%)
Aug 10, 2007 3.700 3.700 3.700 3.700 7,800 -0.02(-0.54%)
Aug 09, 2007 3.800 3.800 3.720 3.720 15,250 -0.04(-1.06%)
Aug 08, 2007 3.800 3.800 3.760 3.760 13,975 -0.05(-1.31%)
Aug 07, 2007 3.810 3.810 3.810 3.810 9,480 -0.06(-1.55%)
Aug 06, 2007 3.900 3.900 3.870 3.870 14,537 +0.00(+0.00%)
Aug 03, 2007 3.900 3.900 3.870 3.870 14,537 -0.03(-0.77%)
Aug 02, 2007 3.900 3.900 3.900 3.900 9,078 +0.01(+0.26%)
Aug 01, 2007 3.850 3.890 3.800 3.890 5,500 +0.00(+0.00%)
Jul 31, 2007 3.860 3.900 3.860 3.890 5,350 +0.09(+2.37%)
Jul 30, 2007 3.760 3.890 3.760 3.800 13,510 +0.00(+0.00%)
Jul 27, 2007 3.800 3.800 3.800 3.800 1,012 +0.05(+1.33%)
Jul 26, 2007 3.750 3.750 3.750 3.750 3,564 -0.01(-0.27%)
Jul 25, 2007 3.950 3.950 3.760 3.760 19,686 -0.22(-5.53%)
Jul 24, 2007 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jul 23, 2007 3.810 3.980 3.810 3.980 2,000 +0.02(+0.51%)
Jul 20, 2007 3.960 3.960 3.960 3.960 100 +0.00(+0.00%)
Jul 19, 2007 4.030 4.100 3.960 3.960 6,700 -0.14(-3.41%)
Jul 18, 2007 4.100 4.100 4.100 4.100 4,200 +0.00(+0.00%)
Jul 17, 2007 4.100 4.150 4.100 4.100 65,667 +0.00(+0.00%)
Jul 16, 2007 4.100 4.100 4.100 4.100 368 -0.06(-1.44%)
Jul 13, 2007 4.070 4.160 4.070 4.160 10,800 +0.10(+2.46%)
Jul 12, 2007 4.060 4.060 4.060 4.060 1,216 +0.08(+2.01%)
Jul 11, 2007 4.000 4.000 3.850 3.980 48,000 -0.02(-0.50%)
Jul 10, 2007 4.000 4.000 3.900 4.000 11,141 +0.00(+0.00%)
Jul 09, 2007 4.100 4.100 4.000 4.000 12,232 -0.34(-7.83%)
Jul 06, 2007 4.140 4.340 4.040 4.340 7,958 +0.20(+4.83%)
Jul 05, 2007 4.000 4.140 4.000 4.140 17,097 +0.28(+7.25%)
Jul 03, 2007 3.790 4.000 3.790 3.860 11,983 +0.06(+1.58%)
Jul 02, 2007 3.800 3.850 3.800 3.800 26,035 +0.00(+0.00%)
Jun 29, 2007 3.800 3.850 3.800 3.800 26,035 +0.02(+0.53%)
Jun 28, 2007 3.660 3.780 3.660 3.780 2,946 +0.00(+0.00%)
Jun 27, 2007 3.680 3.780 3.650 3.780 17,206 +0.08(+2.16%)
Jun 26, 2007 3.650 3.700 3.650 3.700 242,300 +0.05(+1.37%)
Jun 25, 2007 3.700 3.700 3.650 3.650 98,499 -0.07(-1.88%)
Jun 22, 2007 3.750 3.750 3.720 3.720 1,730 +0.02(+0.54%)
Jun 21, 2007 3.790 3.790 3.700 3.700 8,840 +0.00(+0.00%)
Jun 20, 2007 3.700 3.700 3.700 3.700 32,790 +0.00(+0.00%)
Jun 19, 2007 3.700 3.700 3.700 3.700 4,658 +0.00(+0.00%)
Jun 18, 2007 3.750 3.750 3.700 3.700 8,772 +0.00(+0.00%)
Jun 15, 2007 3.690 3.700 3.650 3.700 28,600 +0.10(+2.78%)
Jun 14, 2007 3.690 3.690 3.600 3.600 16,847 -0.10(-2.70%)
Jun 13, 2007 3.690 3.700 3.670 3.700 25,840 +0.01(+0.27%)
Jun 12, 2007 3.690 3.690 3.640 3.690 2,456 +0.00(+0.00%)
Jun 11, 2007 3.690 3.690 3.690 3.690 2,004 +0.09(+2.50%)
Jun 08, 2007 3.680 3.680 3.570 3.600 8,492 +0.03(+0.84%)
Jun 07, 2007 3.690 3.690 3.570 3.570 1,407 +0.00(+0.00%)
Jun 06, 2007 3.570 3.590 3.570 3.570 4,032 +0.02(+0.56%)
Jun 05, 2007 3.600 3.600 3.550 3.550 3,384 -0.02(-0.56%)
Jun 04, 2007 3.600 3.690 3.570 3.570 461,982 -0.03(-0.83%)
Jun 01, 2007 3.600 3.600 3.550 3.600 16,076 -0.11(-2.96%)
May 31, 2007 3.710 3.760 3.650 3.710 72,041 -0.09(-2.37%)
May 30, 2007 3.750 3.800 3.700 3.800 12,430 +0.10(+2.70%)
May 29, 2007 3.710 3.750 3.700 3.700 9,193 +0.00(+0.00%)
May 25, 2007 3.750 3.750 3.700 3.700 5,400 +0.00(+0.00%)
May 24, 2007 3.720 3.800 3.700 3.700 101,522 -0.03(-0.80%)
May 23, 2007 3.500 3.850 3.500 3.730 195,250 +0.18(+5.07%)
May 22, 2007 3.450 3.550 3.410 3.550 35,000 +0.10(+2.90%)
May 21, 2007 3.390 3.550 3.390 3.450 35,616 +0.00(+0.00%)
May 18, 2007 3.390 3.550 3.390 3.450 35,616 +0.05(+1.47%)
May 17, 2007 3.450 3.550 3.370 3.400 24,341 +0.00(+0.00%)
May 16, 2007 3.400 3.400 3.350 3.400 13,727 -0.02(-0.58%)
May 15, 2007 3.350 3.420 3.350 3.420 8,726 +0.12(+3.64%)
May 14, 2007 3.270 3.300 3.260 3.300 3,748 +0.04(+1.23%)
May 11, 2007 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
May 10, 2007 3.260 3.330 3.260 3.260 3,159 +0.04(+1.24%)
May 09, 2007 3.220 3.260 3.220 3.220 25,160 +0.01(+0.31%)
May 08, 2007 3.220 3.260 3.210 3.210 25,889 -0.01(-0.31%)
May 07, 2007 3.220 3.420 3.200 3.220 37,700 -0.04(-1.23%)
May 04, 2007 3.220 3.300 3.200 3.260 21,236 +0.04(+1.24%)
May 03, 2007 3.220 3.220 3.220 3.220 600 -0.11(-3.30%)
May 02, 2007 3.210 3.330 3.200 3.330 3,091 +0.00(+0.00%)
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.