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

Adf Group Inc (TSX: DRX )

15.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2009 2.510 2.610 2.360 2.490 127,182 +0.06(+2.47%)
Apr 29, 2009 2.150 2.500 2.150 2.430 189,985 +0.28(+13.02%)
Apr 28, 2009 1.990 2.150 1.990 2.150 40,525 +0.13(+6.44%)
Apr 27, 2009 1.950 2.050 1.950 2.020 155,600 -0.02(-0.98%)
Apr 24, 2009 2.170 2.200 2.040 2.040 56,028 -0.16(-7.27%)
Apr 23, 2009 2.200 2.250 2.180 2.200 46,500 +0.02(+0.92%)
Apr 22, 2009 2.150 2.180 2.110 2.180 11,100 +0.03(+1.40%)
Apr 21, 2009 2.030 2.150 2.030 2.150 39,200 +0.12(+5.91%)
Apr 20, 2009 2.240 2.240 2.010 2.030 56,809 -0.13(-6.02%)
Apr 17, 2009 2.120 2.250 2.100 2.160 138,185 -0.04(-1.82%)
Apr 16, 2009 1.950 2.250 1.910 2.200 346,565 +0.31(+16.40%)
Apr 15, 2009 1.840 1.970 1.760 1.890 155,920 +0.09(+5.00%)
Apr 14, 2009 1.700 1.850 1.660 1.800 113,567 +0.15(+9.09%)
Apr 13, 2009 1.750 1.750 1.630 1.650 159,300 -0.11(-6.25%)
Apr 09, 2009 1.700 1.850 1.700 1.760 41,800 +0.06(+3.53%)
Apr 08, 2009 1.630 1.700 1.630 1.700 8,100 +0.10(+6.25%)
Apr 07, 2009 1.620 1.650 1.600 1.600 9,415 -0.02(-1.23%)
Apr 06, 2009 1.650 1.650 1.620 1.620 8,050 -0.03(-1.82%)
Apr 03, 2009 1.530 1.650 1.600 1.650 111,600 +0.05(+3.12%)
Apr 02, 2009 1.530 1.640 1.500 1.600 1,051,230 +0.07(+4.58%)
Apr 01, 2009 1.520 1.530 1.500 1.530 36,275 +0.03(+2.00%)
Mar 31, 2009 1.530 1.560 1.500 1.500 42,300 -0.06(-3.85%)
Mar 30, 2009 1.500 1.560 1.500 1.560 27,920 +0.06(+4.00%)
Mar 26, 2009 1.550 1.550 1.500 1.500 1,077,884 -0.04(-2.60%)
Mar 25, 2009 1.550 1.590 1.530 1.540 27,770 +0.02(+1.32%)
Mar 24, 2009 1.580 1.580 1.520 1.520 36,760 -0.03(-1.94%)
Mar 23, 2009 1.520 1.550 1.510 1.550 10,100 +0.01(+0.65%)
Mar 20, 2009 1.560 1.580 1.510 1.540 9,500 -0.04(-2.53%)
Mar 19, 2009 1.590 1.600 1.580 1.580 9,100 -0.01(-0.63%)
Mar 18, 2009 1.590 1.600 1.590 1.590 9,370 +0.05(+3.25%)
Mar 17, 2009 1.570 1.590 1.510 1.540 29,185 -0.05(-3.14%)
Mar 16, 2009 1.550 1.600 1.540 1.590 7,100 +0.05(+3.25%)
Mar 13, 2009 1.550 1.600 1.540 1.540 4,375 -0.06(-3.75%)
Mar 12, 2009 1.560 1.640 1.560 1.600 6,800 +0.05(+3.23%)
Mar 11, 2009 1.600 1.610 1.550 1.550 10,000 -0.05(-3.13%)
Mar 10, 2009 1.420 1.600 1.420 1.600 371,420 +0.22(+15.94%)
Mar 09, 2009 1.400 1.440 1.370 1.380 21,320 -0.07(-4.83%)
Mar 06, 2009 1.410 1.450 1.410 1.450 2,900 -0.03(-2.03%)
Mar 05, 2009 1.580 1.580 1.450 1.480 44,280 -0.10(-6.33%)
Mar 04, 2009 1.780 1.780 1.580 1.580 9,000 +0.01(+0.64%)
Mar 02, 2009 1.610 1.620 1.510 1.570 29,800 -0.13(-7.65%)
Feb 27, 2009 1.820 1.820 1.530 1.700 81,900 -0.10(-5.56%)
Feb 26, 2009 1.770 1.800 1.720 1.800 31,085 +0.03(+1.69%)
Feb 25, 2009 1.740 1.790 1.650 1.770 19,500 +0.12(+7.27%)
Feb 24, 2009 1.400 1.650 1.310 1.650 63,900 +0.25(+17.86%)
Feb 23, 2009 1.600 1.610 1.360 1.400 111,648 -0.16(-10.26%)
Feb 20, 2009 1.700 1.700 1.520 1.560 42,800 -0.15(-8.77%)
Feb 19, 2009 1.750 1.790 1.650 1.710 34,900 -0.01(-0.58%)
Feb 18, 2009 1.770 1.770 1.710 1.720 29,703 -0.09(-4.97%)
Feb 17, 2009 1.930 1.930 1.810 1.810 34,555 -0.13(-6.70%)
Feb 13, 2009 1.910 1.940 1.900 1.940 19,100 +0.04(+2.11%)
Feb 12, 2009 2.000 2.000 1.860 1.900 53,280 -0.15(-7.32%)
Feb 11, 2009 2.090 2.100 2.050 2.050 16,313 +0.03(+1.49%)
Feb 10, 2009 2.150 2.150 2.000 2.020 22,255 -0.13(-6.05%)
Feb 09, 2009 2.140 2.180 2.080 2.150 55,320 +0.10(+4.88%)
Feb 06, 2009 1.930 2.050 1.930 2.050 67,160 +0.17(+9.04%)
Feb 05, 2009 1.870 1.980 1.780 1.880 767,589 +0.03(+1.62%)
Feb 04, 2009 1.930 1.930 1.830 1.850 21,810 -0.08(-4.15%)
Feb 03, 2009 1.830 1.930 1.830 1.930 31,942 +0.07(+3.76%)
Feb 02, 2009 1.830 1.880 1.810 1.860 44,100 -0.04(-2.11%)
Jan 30, 2009 1.950 1.980 1.880 1.900 253,446 -0.05(-2.56%)
Jan 29, 2009 2.090 2.100 1.870 1.950 203,203 -0.07(-3.47%)
Jan 28, 2009 1.860 2.040 1.790 2.020 184,142 +0.26(+14.77%)
Jan 27, 2009 1.900 1.920 1.760 1.760 35,180 -0.10(-5.38%)
Jan 26, 2009 1.900 1.930 1.790 1.860 24,000 -0.04(-2.11%)
Jan 23, 2009 1.800 1.900 1.790 1.900 26,450 +0.20(+11.76%)
Jan 22, 2009 1.850 1.890 1.700 1.700 28,150 -0.12(-6.59%)
Jan 21, 2009 1.790 1.880 1.790 1.820 5,350 +0.03(+1.68%)
Jan 20, 2009 1.840 1.840 1.790 1.790 13,500 -0.10(-5.29%)
Jan 19, 2009 1.790 1.890 1.790 1.890 1,513 +0.08(+4.42%)
Jan 16, 2009 1.900 1.970 1.810 1.810 25,325 +0.02(+1.12%)
Jan 15, 2009 1.800 1.830 1.710 1.790 13,350 +0.05(+2.87%)
Jan 14, 2009 1.660 1.780 1.600 1.740 60,810 +0.03(+1.75%)
Jan 13, 2009 1.730 1.740 1.650 1.710 92,930 -0.04(-2.29%)
Jan 12, 2009 1.850 1.850 1.730 1.750 55,575 -0.10(-5.41%)
Jan 09, 2009 1.890 1.960 1.850 1.850 25,600 -0.01(-0.54%)
Jan 08, 2009 1.970 2.000 1.810 1.860 57,410 -0.13(-6.53%)
Jan 07, 2009 1.990 1.990 1.820 1.990 78,120 +0.01(+0.51%)
Jan 06, 2009 1.950 2.330 1.950 1.980 208,350 +0.03(+1.54%)
Jan 05, 2009 1.530 1.950 1.520 1.950 233,300 +0.50(+34.48%)
Jan 02, 2009 1.630 1.650 1.440 1.450 45,450 -0.11(-7.05%)
Jan 01, 2009 1.590 1.650 1.510 1.560 0 +0.00(+0.00%)
Dec 31, 2008 1.590 1.650 1.510 1.560 53,630 +0.06(+4.00%)
Dec 30, 2008 1.350 1.640 1.350 1.500 100,095 +0.20(+15.38%)
Dec 29, 2008 1.160 1.330 1.160 1.300 41,800 +0.16(+14.04%)
Dec 24, 2008 1.150 1.160 1.090 1.140 6,100 -0.01(-0.87%)
Dec 23, 2008 1.110 1.150 1.090 1.150 47,400 +0.04(+3.60%)
Dec 22, 2008 1.040 1.150 1.020 1.110 82,500 +0.01(+0.91%)
Dec 19, 2008 1.100 1.150 1.050 1.100 268,650 +0.01(+0.92%)
Dec 18, 2008 1.200 1.210 1.010 1.090 174,080 -0.09(-7.63%)
Dec 17, 2008 1.200 1.200 1.180 1.180 4,360 +0.00(+0.00%)
Dec 16, 2008 1.230 1.240 1.150 1.180 117,375 +0.00(+0.00%)
Dec 15, 2008 1.210 1.250 1.170 1.180 717,601 +0.01(+0.85%)
Dec 12, 2008 1.250 1.250 1.170 1.170 41,105 -0.12(-9.30%)
Dec 11, 2008 1.420 1.430 1.250 1.290 65,900 -0.08(-5.84%)
Dec 10, 2008 1.490 1.490 1.350 1.370 53,900 -0.08(-5.52%)
Dec 09, 2008 1.390 1.450 1.350 1.450 412,170 +0.03(+2.11%)
Dec 08, 2008 1.400 1.420 1.370 1.420 48,125 +0.06(+4.41%)
Dec 05, 2008 1.320 1.360 1.250 1.360 74,570 +0.02(+1.49%)
Dec 04, 2008 1.350 1.400 1.320 1.340 32,100 -0.01(-0.74%)
Dec 03, 2008 1.490 1.490 1.250 1.350 75,415 -0.10(-6.90%)
Dec 02, 2008 1.460 1.460 1.440 1.450 32,200 +0.07(+5.07%)
Dec 01, 2008 1.380 1.400 1.330 1.380 50,000 +0.01(+0.73%)
Nov 28, 2008 1.390 1.390 1.330 1.370 89,150 -0.01(-0.72%)
Nov 27, 2008 1.420 1.490 1.300 1.380 28,300 -0.02(-1.43%)
Nov 26, 2008 1.360 1.550 1.360 1.400 180,225 +0.05(+3.70%)
Nov 25, 2008 1.440 1.440 1.350 1.350 20,900 -0.13(-8.78%)
Nov 24, 2008 1.450 1.530 1.360 1.480 9,630 +0.10(+7.25%)
Nov 21, 2008 1.570 1.590 1.310 1.380 39,500 -0.14(-9.21%)
Nov 20, 2008 1.630 1.630 1.490 1.520 47,095 -0.09(-5.59%)
Nov 19, 2008 1.640 1.680 1.610 1.610 5,850 -0.03(-1.83%)
Nov 18, 2008 1.730 1.730 1.610 1.640 13,200 -0.09(-5.20%)
Nov 17, 2008 1.790 1.790 1.600 1.730 540,430 -0.03(-1.70%)
Nov 14, 2008 1.800 1.800 1.760 1.760 5,000 -0.03(-1.68%)
Nov 13, 2008 1.830 1.830 1.710 1.790 20,400 +0.00(+0.00%)
Nov 12, 2008 1.820 1.890 1.750 1.790 37,000 -0.11(-5.79%)
Nov 11, 2008 1.870 1.900 1.810 1.900 16,100 -0.02(-1.04%)
Nov 10, 2008 1.920 1.980 1.900 1.920 25,500 +0.07(+3.78%)
Nov 07, 2008 1.720 1.900 1.720 1.850 15,168 +0.00(+0.00%)
Nov 06, 2008 1.980 1.980 1.750 1.850 47,090 -0.15(-7.50%)
Nov 05, 2008 2.000 2.080 1.950 2.000 69,850 +0.00(+0.00%)
Nov 04, 2008 1.960 2.030 1.930 2.000 50,950 +0.07(+3.63%)
Nov 03, 2008 1.830 1.970 1.820 1.930 20,000 +0.04(+2.12%)
Oct 31, 2008 1.880 1.890 1.810 1.890 20,600 +0.03(+1.61%)
Oct 30, 2008 1.990 1.990 1.820 1.860 44,970 -0.07(-3.63%)
Oct 29, 2008 1.820 1.950 1.810 1.930 20,000 +0.12(+6.63%)
Oct 28, 2008 1.930 1.990 1.810 1.810 25,000 -0.02(-1.09%)
Oct 27, 2008 1.760 1.830 1.750 1.830 41,600 +0.00(+0.00%)
Oct 24, 2008 1.750 1.930 1.710 1.830 80,980 +0.01(+0.55%)
Oct 23, 2008 2.070 2.070 1.800 1.820 68,550 +0.02(+1.11%)
Oct 22, 2008 2.010 2.010 1.800 1.800 55,350 -0.26(-12.62%)
Oct 21, 2008 2.150 2.150 2.050 2.060 37,680 -0.06(-2.83%)
Oct 20, 2008 2.140 2.200 2.110 2.120 74,025 +0.17(+8.72%)
Oct 17, 2008 1.990 2.000 1.810 1.950 48,985 +0.20(+11.43%)
Oct 16, 2008 1.770 1.840 1.670 1.750 32,290 -0.09(-4.89%)
Oct 15, 2008 2.140 2.140 1.800 1.840 27,770 -0.17(-8.46%)
Oct 14, 2008 2.140 2.150 1.700 2.010 59,080 +0.31(+18.24%)
Oct 10, 2008 1.620 1.940 1.510 1.700 59,405 -0.12(-6.59%)
Oct 09, 2008 1.760 1.950 1.750 1.820 206,525 +0.10(+5.81%)
Oct 08, 2008 1.990 2.020 1.560 1.720 172,967 -0.31(-15.27%)
Oct 07, 2008 2.170 2.270 2.000 2.030 48,245 -0.13(-6.02%)
Oct 06, 2008 2.780 2.780 2.020 2.160 174,733 -0.52(-19.40%)
Oct 03, 2008 2.770 2.910 2.680 2.680 11,790 +0.02(+0.75%)
Oct 02, 2008 2.910 2.910 2.650 2.660 45,392 -0.17(-6.01%)
Oct 01, 2008 2.700 2.830 2.670 2.830 22,885 -0.06(-2.08%)
Sep 30, 2008 2.930 2.930 2.670 2.890 151,460 +0.12(+4.33%)
Sep 29, 2008 3.140 3.140 2.750 2.770 52,545 -0.28(-9.18%)
Sep 26, 2008 3.050 3.190 3.010 3.050 33,700 -0.08(-2.56%)
Sep 25, 2008 3.050 3.130 3.010 3.130 30,550 +0.12(+3.99%)
Sep 24, 2008 3.090 3.090 3.010 3.010 15,800 -0.03(-0.99%)
Sep 23, 2008 3.060 3.090 2.970 3.040 20,587 +0.00(+0.00%)
Sep 22, 2008 3.250 3.250 3.040 3.040 43,125 -0.21(-6.46%)
Sep 19, 2008 3.000 3.370 3.000 3.250 50,439 +0.58(+21.72%)
Sep 18, 2008 2.550 2.960 2.550 2.670 8,540 -0.17(-5.99%)
Sep 17, 2008 2.870 2.930 2.660 2.840 53,750 -0.03(-1.05%)
Sep 16, 2008 3.150 3.150 2.760 2.870 75,408 -0.38(-11.69%)
Sep 15, 2008 3.400 3.400 3.150 3.250 41,200 -0.13(-3.85%)
Sep 12, 2008 3.400 3.400 3.270 3.380 13,800 +0.00(+0.00%)
Sep 11, 2008 3.310 3.390 3.310 3.380 17,300 +0.07(+2.11%)
Sep 10, 2008 3.320 3.350 3.250 3.310 28,800 +0.01(+0.30%)
Sep 09, 2008 3.690 3.690 3.260 3.300 167,250 -0.35(-9.59%)
Sep 08, 2008 3.350 3.850 3.350 3.650 117,425 +0.40(+12.31%)
Sep 05, 2008 3.050 3.260 3.050 3.250 27,850 +0.20(+6.56%)
Sep 04, 2008 3.120 3.150 3.050 3.050 17,900 -0.07(-2.24%)
Sep 03, 2008 3.120 3.150 3.120 3.120 2,585 +0.00(+0.00%)
Sep 02, 2008 3.150 3.150 3.120 3.120 29,000 -0.03(-0.95%)
Aug 29, 2008 3.120 3.150 3.120 3.150 37,700 +0.05(+1.61%)
Aug 28, 2008 3.090 3.130 3.070 3.100 21,900 +0.02(+0.65%)
Aug 27, 2008 3.060 3.130 3.060 3.080 17,467 +0.02(+0.65%)
Aug 26, 2008 3.110 3.110 3.060 3.060 8,315 -0.07(-2.24%)
Aug 25, 2008 3.140 3.190 3.080 3.130 18,600 +0.01(+0.32%)
Aug 22, 2008 3.070 3.150 3.050 3.120 26,700 +0.07(+2.30%)
Aug 21, 2008 3.030 3.060 3.020 3.050 16,260 +0.03(+0.99%)
Aug 20, 2008 3.030 3.060 3.000 3.020 47,120 -0.07(-2.27%)
Aug 19, 2008 3.050 3.150 3.020 3.090 212,950 +0.01(+0.32%)
Aug 18, 2008 3.160 3.160 3.010 3.080 99,660 -0.10(-3.14%)
Aug 15, 2008 3.100 3.180 3.060 3.180 44,795 +0.09(+2.91%)
Aug 14, 2008 3.050 3.130 3.050 3.090 46,260 +0.01(+0.32%)
Aug 13, 2008 3.150 3.180 3.080 3.080 61,710 -0.03(-0.96%)
Aug 12, 2008 3.110 3.250 3.100 3.110 61,870 -0.07(-2.20%)
Aug 11, 2008 3.270 3.330 3.120 3.180 61,180 -0.15(-4.50%)
Aug 08, 2008 3.180 3.410 3.100 3.330 44,550 +0.07(+2.15%)
Aug 07, 2008 3.400 3.420 3.160 3.260 28,150 -0.14(-4.12%)
Aug 06, 2008 3.420 3.450 3.330 3.400 34,578 -0.07(-2.02%)
Aug 05, 2008 3.600 3.600 3.310 3.470 106,951 -0.14(-3.88%)
Aug 04, 2008 3.650 3.650 3.600 3.610 36,300 +0.00(+0.00%)
Aug 01, 2008 3.650 3.650 3.600 3.610 36,300 -0.05(-1.37%)
Jul 31, 2008 3.630 3.710 3.610 3.660 24,896 -0.03(-0.81%)
Jul 30, 2008 3.730 3.740 3.600 3.690 48,250 +0.08(+2.22%)
Jul 29, 2008 3.650 3.740 3.560 3.610 147,024 -0.04(-1.10%)
Jul 28, 2008 3.680 3.680 3.650 3.650 42,050 -0.04(-1.08%)
Jul 25, 2008 3.690 3.690 3.550 3.690 35,300 +0.16(+4.53%)
Jul 24, 2008 3.550 3.570 3.500 3.530 40,500 +0.02(+0.57%)
Jul 23, 2008 3.420 3.590 3.400 3.510 26,400 -0.01(-0.28%)
Jul 22, 2008 3.730 3.730 3.330 3.520 47,650 -0.09(-2.49%)
Jul 21, 2008 3.640 3.640 3.610 3.610 43,575 -0.08(-2.17%)
Jul 18, 2008 3.610 3.710 3.610 3.690 37,150 +0.05(+1.37%)
Jul 17, 2008 3.460 3.640 3.460 3.640 10,870 +0.18(+5.20%)
Jul 16, 2008 3.560 3.560 3.450 3.460 23,930 +0.01(+0.29%)
Jul 15, 2008 3.310 3.610 3.280 3.450 89,940 +0.12(+3.60%)
Jul 14, 2008 3.360 3.420 3.300 3.330 44,450 -0.01(-0.30%)
Jul 11, 2008 3.440 3.440 3.340 3.340 102,325 -0.13(-3.75%)
Jul 10, 2008 3.550 3.550 3.470 3.470 30,000 -0.08(-2.25%)
Jul 09, 2008 3.520 3.590 3.520 3.550 20,275 -0.02(-0.56%)
Jul 08, 2008 3.810 3.810 3.460 3.570 140,800 +0.04(+1.13%)
Jul 07, 2008 3.830 3.890 3.510 3.530 89,795 -0.30(-7.83%)
Jul 04, 2008 3.470 3.990 3.410 3.830 50,150 +0.39(+11.34%)
Jul 03, 2008 3.350 3.500 3.340 3.440 121,938 -0.04(-1.15%)
Jul 02, 2008 3.800 3.800 3.410 3.480 98,308 -0.34(-8.90%)
Jul 01, 2008 3.710 3.930 3.710 3.820 38,060 +0.00(+0.00%)
Jun 30, 2008 3.710 3.930 3.710 3.820 38,060 +0.08(+2.14%)
Jun 27, 2008 3.800 3.800 3.650 3.740 95,238 +0.02(+0.54%)
Jun 26, 2008 3.980 3.980 3.630 3.720 119,635 -0.17(-4.37%)
Jun 25, 2008 3.900 4.000 3.820 3.890 27,866 -0.04(-1.02%)
Jun 24, 2008 4.170 4.170 3.840 3.930 71,292 -0.18(-4.38%)
Jun 23, 2008 4.170 4.240 4.080 4.110 54,100 -0.05(-1.20%)
Jun 20, 2008 4.160 4.340 4.160 4.160 45,500 -0.14(-3.26%)
Jun 19, 2008 4.580 4.580 4.300 4.300 27,736 -0.14(-3.15%)
Jun 18, 2008 4.360 4.470 4.360 4.440 7,575 +0.01(+0.23%)
Jun 17, 2008 4.280 4.610 4.280 4.430 32,043 -0.01(-0.23%)
Jun 16, 2008 4.550 4.630 4.400 4.440 33,810 -0.21(-4.52%)
Jun 13, 2008 4.400 4.650 4.400 4.650 37,110 +0.18(+4.03%)
Jun 12, 2008 4.610 4.610 4.360 4.470 16,265 +0.12(+2.76%)
Jun 11, 2008 4.280 4.360 4.150 4.350 130,232 +0.03(+0.69%)
Jun 10, 2008 4.650 4.670 4.310 4.320 51,850 -0.33(-7.10%)
Jun 09, 2008 4.750 4.890 4.570 4.650 60,370 -0.18(-3.73%)
Jun 06, 2008 5.000 5.000 4.800 4.830 87,775 -0.09(-1.83%)
Jun 05, 2008 4.800 4.950 4.750 4.920 157,490 +0.31(+6.72%)
Jun 04, 2008 4.890 4.900 4.400 4.610 307,223 -0.08(-1.71%)
Jun 03, 2008 4.890 4.950 4.390 4.690 171,065 -0.01(-0.21%)
Jun 02, 2008 4.340 5.100 4.240 4.700 294,407 +0.41(+9.56%)
May 30, 2008 4.170 4.300 4.110 4.290 395,055 +0.20(+4.89%)
May 29, 2008 4.090 4.120 3.990 4.090 129,180 +0.03(+0.74%)
May 28, 2008 4.000 4.170 3.920 4.060 228,154 +0.06(+1.50%)
May 27, 2008 4.020 4.090 4.000 4.000 140,779 +0.00(+0.00%)
May 26, 2008 4.050 4.100 3.990 4.000 100,280 -0.06(-1.48%)
May 23, 2008 4.040 4.120 4.010 4.060 39,450 -0.05(-1.22%)
May 22, 2008 4.110 4.130 4.020 4.110 40,575 -0.01(-0.24%)
May 21, 2008 4.480 4.480 3.980 4.120 1,400,725 -0.43(-9.45%)
May 20, 2008 4.900 4.900 4.470 4.550 170,733 -0.31(-6.38%)
May 19, 2008 4.750 4.970 4.750 4.860 54,815 +0.00(+0.00%)
May 16, 2008 4.750 4.970 4.750 4.860 54,815 +0.11(+2.32%)
May 15, 2008 4.750 4.850 4.610 4.750 54,000 +0.00(+0.00%)
May 14, 2008 4.820 4.820 4.750 4.750 69,818 -0.06(-1.25%)
May 13, 2008 4.820 4.840 4.750 4.810 49,155 -0.01(-0.21%)
May 12, 2008 5.000 5.000 4.820 4.820 57,160 -0.13(-2.63%)
May 09, 2008 4.900 4.980 4.870 4.950 69,589 +0.05(+1.02%)
May 08, 2008 4.870 4.960 4.870 4.900 84,375 -0.11(-2.20%)
May 07, 2008 5.040 5.040 4.750 5.010 105,865 -0.07(-1.38%)
May 06, 2008 5.100 5.130 5.060 5.080 16,552 -0.03(-0.59%)
May 05, 2008 5.340 5.340 5.100 5.110 37,550 -0.06(-1.16%)
May 02, 2008 5.240 5.240 5.170 5.170 46,025 +0.02(+0.39%)
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.