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 (%)
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%)
Jan 01, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 31, 2007 5.330 5.440 5.260 5.350 50,200 +0.15(+2.88%)
Dec 28, 2007 4.890 5.200 4.830 5.200 34,977 +0.43(+9.01%)
Dec 27, 2007 4.470 4.830 4.460 4.770 165,517 +0.48(+11.19%)
Dec 26, 2007 4.230 4.330 4.290 4.290 83,490 +0.00(+0.00%)
Dec 24, 2007 4.230 4.330 4.290 4.290 83,490 +0.36(+9.16%)
Dec 21, 2007 3.990 4.000 3.870 3.930 55,278 +0.00(+0.00%)
Dec 20, 2007 3.800 4.000 3.730 3.930 33,801 +0.13(+3.42%)
Dec 19, 2007 3.900 3.990 3.800 3.800 79,540 -0.13(-3.31%)
Dec 18, 2007 4.220 4.310 3.880 3.930 106,175 -0.25(-5.98%)
Dec 17, 2007 4.380 4.380 4.120 4.180 55,800 -0.18(-4.13%)
Dec 14, 2007 4.250 4.380 4.250 4.360 15,400 +0.06(+1.40%)
Dec 13, 2007 4.470 4.470 4.300 4.300 127,703 +0.00(+0.00%)
Dec 12, 2007 4.460 4.470 4.250 4.300 81,800 -0.18(-4.02%)
Dec 11, 2007 4.500 4.500 4.410 4.480 16,755 +0.00(+0.00%)
Dec 10, 2007 4.700 4.750 4.400 4.480 126,078 -0.22(-4.68%)
Dec 07, 2007 4.820 4.820 4.640 4.700 108,059 -0.12(-2.49%)
Dec 06, 2007 4.950 4.950 4.770 4.820 64,400 -0.13(-2.63%)
Dec 05, 2007 4.950 4.970 4.860 4.950 20,700 +0.00(+0.00%)
Dec 04, 2007 4.950 4.990 4.850 4.950 26,900 +0.00(+0.00%)
Dec 03, 2007 4.750 5.000 4.710 4.950 12,548 +0.22(+4.65%)
Nov 30, 2007 4.900 4.910 4.700 4.730 6,866 -0.15(-3.07%)
Nov 29, 2007 4.900 4.920 4.750 4.880 20,700 +0.06(+1.24%)
Nov 28, 2007 4.850 4.900 4.790 4.820 22,738 +0.02(+0.42%)
Nov 27, 2007 4.810 4.950 4.720 4.800 31,473 -0.18(-3.61%)
Nov 26, 2007 5.400 5.450 4.960 4.980 84,463 -0.44(-8.12%)
Nov 23, 2007 5.330 5.420 5.300 5.420 39,115 +0.15(+2.85%)
Nov 21, 2007 5.400 5.400 5.230 5.270 32,404 -0.04(-0.75%)
Nov 20, 2007 5.400 5.500 5.310 5.310 33,000 -0.12(-2.21%)
Nov 19, 2007 5.550 5.620 5.380 5.430 51,965 -0.12(-2.16%)
Nov 16, 2007 5.600 5.600 5.480 5.550 65,420 +0.00(+0.00%)
Nov 15, 2007 5.700 5.800 5.470 5.550 34,868 +0.00(+0.00%)
Nov 14, 2007 5.550 5.820 5.500 5.550 65,590 +0.14(+2.59%)
Nov 13, 2007 5.420 5.600 5.400 5.410 162,239 +0.01(+0.19%)
Nov 12, 2007 5.330 5.480 5.260 5.400 84,550 +0.09(+1.69%)
Nov 09, 2007 5.360 5.360 5.260 5.310 10,690 -0.16(-2.93%)
Nov 08, 2007 5.590 5.720 5.340 5.470 24,350 -0.26(-4.54%)
Nov 07, 2007 5.890 5.950 5.730 5.730 30,499 +0.00(+0.00%)
Nov 06, 2007 5.580 5.900 5.580 5.730 67,542 +0.29(+5.33%)
Nov 05, 2007 5.500 5.550 5.410 5.440 35,350 -0.06(-1.09%)
Nov 02, 2007 5.480 5.580 5.370 5.500 64,669 +0.17(+3.19%)
Nov 01, 2007 5.490 5.490 5.330 5.330 24,610 -0.06(-1.11%)
Oct 31, 2007 5.300 5.400 5.300 5.390 81,394 +0.02(+0.37%)
Oct 30, 2007 5.500 5.500 5.370 5.370 25,245 -0.23(-4.11%)
Oct 29, 2007 5.700 5.700 5.540 5.600 37,950 -0.01(-0.18%)
Oct 26, 2007 5.750 5.800 5.550 5.610 23,217 +0.10(+1.81%)
Oct 25, 2007 5.750 5.750 5.500 5.510 37,758 -0.14(-2.48%)
Oct 24, 2007 5.780 5.840 5.650 5.650 16,100 -0.19(-3.25%)
Oct 23, 2007 5.650 5.900 5.650 5.840 52,440 +0.25(+4.47%)
Oct 19, 2007 5.700 5.700 5.500 5.590 58,740 -0.11(-1.93%)
Oct 18, 2007 5.750 5.750 5.630 5.700 5,300 +0.00(+0.00%)
Oct 17, 2007 5.830 6.060 5.700 5.700 84,282 -0.20(-3.39%)
Oct 16, 2007 5.770 6.160 5.770 5.900 99,686 +0.17(+2.97%)
Oct 15, 2007 5.740 5.840 5.710 5.730 38,911 +0.08(+1.42%)
Oct 12, 2007 5.600 5.700 5.460 5.650 20,200 +0.08(+1.44%)
Oct 11, 2007 5.400 5.570 5.400 5.570 49,171 +0.20(+3.72%)
Oct 10, 2007 5.190 5.410 5.190 5.370 79,460 +0.18(+3.47%)
Oct 09, 2007 5.140 5.250 5.140 5.190 75,078 -0.03(-0.57%)
Oct 08, 2007 5.200 5.250 5.200 5.220 101,220 +0.00(+0.00%)
Oct 05, 2007 5.200 5.250 5.200 5.220 101,220 +0.02(+0.38%)
Oct 04, 2007 5.000 5.250 4.950 5.200 614,746 +0.10(+1.96%)
Oct 03, 2007 5.250 5.400 4.920 5.100 88,645 -0.13(-2.49%)
Oct 02, 2007 5.050 5.230 5.050 5.230 28,520 +0.24(+4.81%)
Oct 01, 2007 4.970 5.040 4.970 4.990 13,450 -0.03(-0.60%)
Sep 28, 2007 5.150 5.150 5.000 5.020 13,240 -0.04(-0.79%)
Sep 27, 2007 5.050 5.060 5.000 5.060 27,250 +0.06(+1.20%)
Sep 26, 2007 4.960 5.010 4.880 5.000 146,000 +0.05(+1.01%)
Sep 25, 2007 4.800 4.950 4.650 4.950 25,010 +0.15(+3.13%)
Sep 24, 2007 4.650 4.930 4.650 4.800 48,925 +0.20(+4.35%)
Sep 21, 2007 4.830 4.830 4.450 4.600 74,029 -0.05(-1.08%)
Sep 20, 2007 4.340 4.650 4.340 4.650 52,165 +0.50(+12.05%)
Sep 19, 2007 4.150 4.400 4.150 4.150 176,930 +0.10(+2.47%)
Sep 18, 2007 4.000 4.100 3.820 4.050 90,760 +0.12(+3.05%)
Sep 17, 2007 4.090 4.140 3.930 3.930 33,900 -0.16(-3.91%)
Sep 14, 2007 4.150 4.250 3.850 4.090 35,385 -0.01(-0.24%)
Sep 13, 2007 4.200 4.260 4.000 4.100 66,445 -0.10(-2.38%)
Sep 12, 2007 4.200 4.300 4.070 4.200 73,700 +0.10(+2.44%)
Sep 11, 2007 4.000 4.200 3.950 4.100 62,298 +0.10(+2.50%)
Sep 10, 2007 3.950 4.000 3.950 4.000 34,765 +0.15(+3.90%)
Sep 07, 2007 4.010 4.140 3.770 3.850 91,058 -0.15(-3.75%)
Sep 06, 2007 3.900 4.150 3.850 4.000 198,429 +0.22(+5.82%)
Sep 05, 2007 4.050 4.050 3.700 3.780 136,075 +0.03(+0.80%)
Sep 04, 2007 3.520 3.800 3.510 3.750 72,905 +0.15(+4.17%)
Aug 31, 2007 3.500 3.650 3.500 3.600 55,726 +0.00(+0.00%)
Aug 30, 2007 3.450 3.600 3.450 3.600 63,640 +0.10(+2.86%)
Aug 29, 2007 3.360 3.500 3.360 3.500 29,140 +0.02(+0.57%)
Aug 28, 2007 3.610 3.630 3.420 3.480 62,885 -0.12(-3.33%)
Aug 27, 2007 3.700 3.700 3.600 3.600 94,737 -0.10(-2.70%)
Aug 24, 2007 3.480 3.730 3.280 3.700 74,990 +0.30(+8.82%)
Aug 23, 2007 3.600 3.650 3.140 3.400 229,448 -0.15(-4.23%)
Aug 22, 2007 3.500 3.940 3.500 3.550 239,252 +0.06(+1.72%)
Aug 21, 2007 4.410 4.470 3.110 3.490 280,464 -0.93(-21.04%)
Aug 20, 2007 4.500 4.850 4.050 4.420 100,082 -0.43(-8.87%)
Aug 17, 2007 4.900 4.900 4.400 4.850 36,840 +0.16(+3.41%)
Aug 16, 2007 4.950 4.950 3.490 4.690 184,033 -0.36(-7.13%)
Aug 15, 2007 5.200 5.200 5.000 5.050 48,601 -0.15(-2.88%)
Aug 14, 2007 5.430 5.500 5.040 5.200 57,313 -0.24(-4.41%)
Aug 13, 2007 5.450 5.450 5.170 5.440 26,550 +0.00(+0.00%)
Aug 10, 2007 5.570 5.590 5.300 5.440 83,130 -0.07(-1.27%)
Aug 09, 2007 5.430 5.550 5.330 5.510 45,225 +0.16(+2.99%)
Aug 08, 2007 5.440 5.650 5.350 5.350 31,860 -0.05(-0.93%)
Aug 07, 2007 5.600 5.600 5.160 5.400 23,784 -0.07(-1.28%)
Aug 06, 2007 5.300 5.680 5.200 5.470 24,895 +0.00(+0.00%)
Aug 03, 2007 5.300 5.680 5.200 5.470 24,895 +0.19(+3.60%)
Aug 02, 2007 5.720 5.720 5.150 5.280 62,160 +0.00(+0.00%)
Aug 01, 2007 5.430 5.430 5.280 5.280 43,646 -0.17(-3.12%)
Jul 31, 2007 5.500 5.550 5.340 5.450 46,059 -0.06(-1.09%)
Jul 30, 2007 5.470 5.510 5.420 5.510 36,195 +0.06(+1.10%)
Jul 27, 2007 5.680 5.700 5.440 5.450 53,709 -0.30(-5.22%)
Jul 26, 2007 5.800 5.800 5.640 5.750 31,430 -0.19(-3.20%)
Jul 25, 2007 5.650 5.990 5.650 5.940 37,408 -0.15(-2.46%)
Jul 24, 2007 6.090 6.090 6.090 6.090 1,190 +0.14(+2.35%)
Jul 23, 2007 5.830 6.000 5.830 5.950 75,962 +0.18(+3.12%)
Jul 20, 2007 5.730 5.880 5.730 5.770 50,147 +0.10(+1.76%)
Jul 19, 2007 5.600 5.670 5.550 5.670 48,428 +0.12(+2.16%)
Jul 18, 2007 5.420 5.600 5.330 5.550 79,076 +0.13(+2.40%)
Jul 17, 2007 5.600 5.600 5.410 5.420 17,185 -0.20(-3.56%)
Jul 16, 2007 5.650 5.700 5.610 5.620 17,598 -0.02(-0.35%)
Jul 13, 2007 5.650 5.650 5.540 5.640 29,420 +0.04(+0.71%)
Jul 12, 2007 5.470 5.600 5.280 5.600 87,300 +0.25(+4.67%)
Jul 11, 2007 5.530 5.530 5.300 5.350 32,010 +0.09(+1.71%)
Jul 10, 2007 5.550 5.750 5.260 5.260 54,715 -0.24(-4.36%)
Jul 09, 2007 5.500 5.600 5.430 5.500 60,136 +0.02(+0.36%)
Jul 06, 2007 5.370 5.480 5.330 5.480 65,459 +0.13(+2.43%)
Jul 05, 2007 5.380 5.390 5.300 5.350 24,049 -0.09(-1.65%)
Jul 03, 2007 5.320 5.500 5.320 5.440 46,432 +0.15(+2.84%)
Jul 02, 2007 5.110 5.320 5.110 5.290 20,100 +0.00(+0.00%)
Jun 29, 2007 5.110 5.320 5.110 5.290 20,100 -0.01(-0.19%)
Jun 28, 2007 5.040 5.320 5.030 5.300 32,375 +0.15(+2.91%)
Jun 27, 2007 5.030 5.150 4.940 5.150 65,650 +0.01(+0.19%)
Jun 26, 2007 5.260 5.350 5.030 5.140 54,487 -0.26(-4.81%)
Jun 25, 2007 5.370 5.500 5.300 5.400 14,080 +0.05(+0.93%)
Jun 22, 2007 5.400 5.450 5.350 5.350 11,570 -0.13(-2.37%)
Jun 21, 2007 5.450 5.500 5.450 5.480 24,450 -0.02(-0.36%)
Jun 20, 2007 5.700 5.740 5.500 5.500 27,346 -0.20(-3.51%)
Jun 19, 2007 5.600 5.700 5.600 5.700 35,725 +0.13(+2.33%)
Jun 18, 2007 5.500 5.600 5.350 5.570 22,445 -0.03(-0.54%)
Jun 15, 2007 5.460 5.600 5.300 5.600 72,399 +0.00(+0.00%)
Jun 14, 2007 5.240 5.600 5.240 5.600 29,875 +0.17(+3.13%)
Jun 13, 2007 5.400 5.430 5.200 5.430 29,095 +0.08(+1.50%)
Jun 12, 2007 5.360 5.370 5.340 5.350 10,250 -0.01(-0.19%)
Jun 11, 2007 5.360 5.400 5.300 5.360 18,680 -0.03(-0.56%)
Jun 08, 2007 5.600 5.600 5.210 5.390 28,894 -0.19(-3.41%)
Jun 07, 2007 5.330 5.580 5.300 5.580 27,600 +0.22(+4.10%)
Jun 06, 2007 5.290 5.500 5.290 5.360 28,555 +0.15(+2.88%)
Jun 05, 2007 5.600 5.600 5.210 5.210 34,065 -0.39(-6.96%)
Jun 04, 2007 5.450 5.630 5.310 5.600 62,446 +0.09(+1.63%)
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.