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

Adf Group Inc (TSX: DRX )

18.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
May 01, 2008 5.220 5.250 5.150 5.150 30,750 +0.01(+0.19%)
Apr 30, 2008 5.340 5.340 5.020 5.140 58,925 -0.06(-1.15%)
Apr 29, 2008 5.110 5.240 5.100 5.200 164,800 +0.08(+1.56%)
Apr 28, 2008 5.320 5.320 5.050 5.120 44,300 -0.20(-3.76%)
Apr 25, 2008 5.260 5.400 5.260 5.320 38,959 +0.00(+0.00%)
Apr 24, 2008 5.350 5.400 5.320 5.320 224,870 -0.08(-1.48%)
Apr 23, 2008 5.490 5.490 5.350 5.400 264,742 +0.01(+0.19%)
Apr 22, 2008 5.390 5.400 5.300 5.390 246,812 +0.09(+1.70%)
Apr 21, 2008 5.220 5.310 5.220 5.300 230,900 +0.04(+0.76%)
Apr 18, 2008 5.610 5.650 5.160 5.260 119,943 -0.39(-6.90%)
Apr 17, 2008 5.710 5.780 5.610 5.650 62,030 -0.15(-2.59%)
Apr 16, 2008 5.740 5.930 5.500 5.800 595,272 +0.31(+5.65%)
Apr 15, 2008 5.400 5.500 5.210 5.490 101,435 +0.44(+8.71%)
Apr 14, 2008 5.190 5.190 5.000 5.050 38,325 -0.14(-2.70%)
Apr 11, 2008 5.140 5.220 5.070 5.190 18,460 +0.05(+0.97%)
Apr 10, 2008 5.160 5.160 5.070 5.140 22,125 -0.06(-1.15%)
Apr 09, 2008 5.200 5.200 5.130 5.200 18,310 +0.07(+1.36%)
Apr 08, 2008 5.360 5.360 5.100 5.130 27,390 -0.14(-2.66%)
Apr 07, 2008 5.040 5.400 5.040 5.270 99,950 +0.29(+5.82%)
Apr 04, 2008 5.190 5.190 4.970 4.980 25,373 -0.22(-4.23%)
Apr 03, 2008 5.500 5.500 5.110 5.200 22,730 -0.01(-0.19%)
Apr 02, 2008 5.500 5.560 5.190 5.210 52,362 -0.20(-3.70%)
Apr 01, 2008 5.100 5.410 5.080 5.410 39,300 +0.44(+8.85%)
Mar 31, 2008 4.900 5.090 4.760 4.970 32,570 +0.21(+4.41%)
Mar 28, 2008 4.860 4.900 4.720 4.760 32,590 -0.15(-3.05%)
Mar 27, 2008 4.210 4.990 4.210 4.910 152,855 +0.74(+17.75%)
Mar 26, 2008 4.290 4.290 4.110 4.170 33,215 -0.05(-1.18%)
Mar 25, 2008 4.200 4.220 4.110 4.220 38,863 +0.04(+0.96%)
Mar 24, 2008 4.180 4.250 4.120 4.180 322,594 +0.09(+2.20%)
Mar 21, 2008 4.000 4.230 4.000 4.090 50,383 +0.00(+0.00%)
Mar 20, 2008 4.000 4.230 4.000 4.090 50,383 +0.04(+0.99%)
Mar 19, 2008 4.430 4.430 4.050 4.050 40,677 -0.40(-8.99%)
Mar 18, 2008 4.150 4.450 4.120 4.450 31,700 +0.30(+7.23%)
Mar 17, 2008 4.100 4.150 3.980 4.150 36,803 +0.03(+0.73%)
Mar 14, 2008 4.340 4.380 4.020 4.120 43,732 -0.20(-4.63%)
Mar 13, 2008 3.950 4.330 3.730 4.320 132,980 +0.30(+7.46%)
Mar 12, 2008 4.290 4.290 3.980 4.020 79,390 -0.18(-4.29%)
Mar 11, 2008 4.030 4.200 4.030 4.200 72,790 +0.13(+3.19%)
Mar 10, 2008 4.060 4.180 3.950 4.070 72,690 -0.08(-1.93%)
Mar 07, 2008 4.340 4.410 4.020 4.150 65,800 -0.29(-6.53%)
Mar 06, 2008 4.730 4.730 4.270 4.440 94,275 -0.25(-5.33%)
Mar 05, 2008 4.650 4.860 4.640 4.690 42,570 -0.04(-0.85%)
Mar 04, 2008 4.850 4.920 4.560 4.730 44,925 -0.15(-3.07%)
Mar 03, 2008 4.900 4.960 4.860 4.880 24,256 +0.03(+0.62%)
Feb 29, 2008 5.050 5.070 4.850 4.850 63,400 -0.23(-4.53%)
Feb 28, 2008 5.100 5.200 5.080 5.080 17,693 -0.11(-2.12%)
Feb 27, 2008 5.110 5.190 5.050 5.190 49,400 +0.05(+0.97%)
Feb 26, 2008 5.150 5.180 4.670 5.140 155,930 +0.04(+0.78%)
Feb 25, 2008 5.250 5.260 5.030 5.100 58,075 -0.13(-2.49%)
Feb 22, 2008 5.270 5.290 5.150 5.230 44,710 -0.11(-2.06%)
Feb 21, 2008 5.410 5.640 5.260 5.340 72,204 -0.10(-1.84%)
Feb 20, 2008 5.600 5.600 5.270 5.440 76,744 -0.15(-2.68%)
Feb 19, 2008 5.120 5.690 5.120 5.590 104,235 +0.42(+8.12%)
Feb 18, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 15, 2008 5.200 5.210 4.990 5.170 178,831 +0.01(+0.19%)
Feb 14, 2008 5.330 5.330 5.120 5.160 17,000 -0.18(-3.37%)
Feb 13, 2008 5.340 5.340 5.080 5.340 17,341 +0.07(+1.33%)
Feb 12, 2008 5.400 5.400 5.010 5.270 16,813 -0.13(-2.41%)
Feb 11, 2008 5.290 5.550 5.290 5.400 61,783 -0.01(-0.18%)
Feb 08, 2008 5.000 5.500 4.970 5.410 161,930 +0.40(+7.98%)
Feb 07, 2008 5.150 5.230 5.000 5.010 87,603 -0.23(-4.39%)
Feb 06, 2008 5.360 5.460 5.150 5.240 79,384 -0.02(-0.38%)
Feb 05, 2008 5.550 5.680 5.150 5.260 92,620 -0.47(-8.20%)
Feb 04, 2008 5.680 5.890 5.400 5.730 202,314 -0.04(-0.69%)
Feb 01, 2008 5.880 5.880 5.750 5.770 29,230 -0.09(-1.54%)
Jan 31, 2008 5.720 5.900 5.570 5.860 31,400 +0.13(+2.27%)
Jan 30, 2008 5.550 5.770 5.550 5.730 17,275 +0.14(+2.50%)
Jan 29, 2008 5.630 5.630 5.520 5.590 112,750 -0.04(-0.71%)
Jan 28, 2008 5.750 5.890 5.550 5.630 46,920 -0.16(-2.76%)
Jan 25, 2008 5.890 5.890 5.600 5.790 103,635 -0.04(-0.69%)
Jan 24, 2008 6.150 6.150 5.500 5.830 81,246 -0.17(-2.83%)
Jan 23, 2008 5.260 6.000 5.260 6.000 113,142 +0.23(+3.99%)
Jan 22, 2008 4.610 5.800 4.610 5.770 279,540 +0.65(+12.70%)
Jan 21, 2008 5.990 5.990 4.510 5.120 251,912 -0.94(-15.51%)
Jan 18, 2008 6.250 6.340 6.040 6.060 156,319 -0.24(-3.81%)
Jan 17, 2008 6.470 6.480 6.250 6.300 71,740 -0.17(-2.63%)
Jan 16, 2008 6.420 6.540 6.400 6.470 31,198 -0.17(-2.56%)
Jan 15, 2008 6.320 6.750 6.320 6.640 47,422 +0.16(+2.47%)
Jan 14, 2008 6.490 6.560 6.350 6.480 47,140 -0.05(-0.77%)
Jan 11, 2008 6.480 6.590 6.400 6.530 35,975 -0.02(-0.31%)
Jan 10, 2008 6.640 6.640 6.310 6.550 52,594 -0.05(-0.76%)
Jan 09, 2008 6.500 6.740 6.500 6.600 81,590 +0.26(+4.10%)
Jan 08, 2008 6.120 6.340 6.120 6.340 103,498 +0.22(+3.59%)
Jan 07, 2008 6.460 6.500 6.110 6.120 108,580 -0.49(-7.41%)
Jan 04, 2008 6.750 6.760 6.450 6.610 79,730 -0.26(-3.78%)
Jan 03, 2008 7.000 7.000 6.810 6.870 70,260 -0.13(-1.86%)
Jan 02, 2008 7.070 7.200 6.950 7.000 81,795 +0.02(+0.29%)
Jan 01, 2008 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Dec 31, 2007 7.060 7.060 6.900 6.980 50,235 +0.03(+0.43%)
Dec 28, 2007 7.010 7.080 6.860 6.950 42,011 -0.03(-0.43%)
Dec 27, 2007 7.100 7.100 6.950 6.980 85,568 +0.00(+0.00%)
Dec 26, 2007 6.970 7.000 6.980 6.980 40,335 +0.00(+0.00%)
Dec 24, 2007 6.970 7.000 6.980 6.980 40,335 +0.21(+3.10%)
Dec 21, 2007 6.700 6.770 6.600 6.770 215,515 +0.13(+1.96%)
Dec 20, 2007 6.510 6.700 6.510 6.640 52,184 +0.11(+1.68%)
Dec 19, 2007 6.500 6.570 6.440 6.530 2,384,850 -0.06(-0.91%)
Dec 18, 2007 6.510 6.700 6.280 6.590 154,025 +0.08(+1.23%)
Dec 17, 2007 6.550 6.800 6.370 6.510 106,475 -0.27(-3.98%)
Dec 14, 2007 6.790 6.790 6.190 6.780 164,545 -0.03(-0.44%)
Dec 13, 2007 6.900 6.900 6.790 6.810 54,461 -0.03(-0.44%)
Dec 12, 2007 6.840 6.940 6.800 6.840 57,584 +0.08(+1.18%)
Dec 11, 2007 6.960 7.090 6.660 6.760 151,538 -0.18(-2.59%)
Dec 10, 2007 7.220 7.230 6.910 6.940 126,856 -0.11(-1.56%)
Dec 07, 2007 7.060 7.150 7.030 7.050 81,776 +0.08(+1.15%)
Dec 06, 2007 7.000 7.120 6.750 6.970 3,501,415 -0.27(-3.73%)
Dec 05, 2007 6.790 7.450 6.690 7.240 252,215 +0.56(+8.38%)
Dec 04, 2007 6.600 6.740 6.600 6.680 181,175 +0.11(+1.67%)
Dec 03, 2007 6.650 6.680 6.520 6.570 213,728 -0.08(-1.20%)
Nov 30, 2007 6.530 6.860 6.470 6.650 212,697 +0.13(+1.99%)
Nov 29, 2007 6.390 6.540 6.320 6.520 264,431 +0.19(+3.00%)
Nov 28, 2007 6.400 6.460 6.210 6.330 196,487 -0.02(-0.31%)
Nov 27, 2007 6.200 6.390 6.150 6.350 52,969 +0.18(+2.92%)
Nov 26, 2007 6.250 6.480 6.050 6.170 160,065 -0.03(-0.48%)
Nov 23, 2007 5.620 6.250 5.620 6.200 52,490 +0.60(+10.71%)
Nov 21, 2007 5.560 5.750 5.560 5.600 127,728 -0.10(-1.75%)
Nov 20, 2007 5.900 5.950 5.310 5.700 244,924 -0.20(-3.39%)
Nov 19, 2007 6.500 6.500 5.830 5.900 90,888 -0.51(-7.96%)
Nov 16, 2007 6.310 6.570 6.210 6.410 110,160 +0.10(+1.58%)
Nov 15, 2007 6.180 6.470 6.180 6.310 144,925 +0.21(+3.44%)
Nov 14, 2007 6.000 6.100 5.910 6.100 56,960 +0.19(+3.21%)
Nov 13, 2007 5.950 5.990 5.870 5.910 33,003 +0.00(+0.00%)
Nov 12, 2007 6.000 6.000 5.880 5.910 62,969 -0.08(-1.34%)
Nov 09, 2007 6.200 6.200 5.770 5.990 48,970 -0.06(-0.99%)
Nov 08, 2007 6.440 6.440 5.800 6.050 268,811 -0.35(-5.47%)
Nov 07, 2007 6.470 6.560 6.310 6.400 110,828 -0.07(-1.08%)
Nov 06, 2007 6.240 6.550 6.240 6.470 173,215 +0.23(+3.69%)
Nov 05, 2007 6.180 6.300 6.160 6.240 119,603 -0.12(-1.89%)
Nov 02, 2007 6.450 6.450 6.300 6.360 120,250 -0.12(-1.85%)
Nov 01, 2007 6.650 6.650 6.400 6.480 289,428 -0.27(-4.00%)
Oct 31, 2007 6.710 6.820 6.550 6.750 154,885 +0.08(+1.20%)
Oct 30, 2007 6.890 6.890 6.500 6.670 149,722 -0.21(-3.05%)
Oct 29, 2007 6.550 7.000 6.550 6.880 272,706 +0.42(+6.50%)
Oct 26, 2007 6.150 6.500 6.150 6.460 207,650 +0.32(+5.21%)
Oct 25, 2007 5.920 6.190 5.910 6.140 472,885 +0.24(+4.07%)
Oct 24, 2007 5.570 5.950 5.570 5.900 287,167 +0.24(+4.24%)
Oct 23, 2007 5.480 5.710 5.470 5.660 629,553 +0.22(+4.04%)
Oct 19, 2007 5.250 5.450 5.110 5.440 461,033 +0.21(+4.02%)
Oct 18, 2007 5.010 5.240 5.010 5.230 51,340 +0.25(+5.02%)
Oct 17, 2007 4.930 5.050 4.850 4.980 34,745 +0.14(+2.89%)
Oct 16, 2007 4.710 4.900 4.700 4.840 40,859 +0.04(+0.83%)
Oct 15, 2007 4.700 5.100 4.460 4.800 172,569 -0.33(-6.43%)
Oct 12, 2007 5.350 5.350 5.120 5.130 50,096 -0.22(-4.11%)
Oct 11, 2007 5.550 5.590 5.220 5.350 138,227 -0.16(-2.90%)
Oct 10, 2007 5.050 5.510 5.050 5.510 121,780 +0.47(+9.33%)
Oct 09, 2007 4.950 5.100 4.810 5.040 216,776 +0.09(+1.82%)
Oct 08, 2007 4.900 4.950 4.850 4.950 53,528 +0.00(+0.00%)
Oct 05, 2007 4.900 4.950 4.850 4.950 53,528 +0.05(+1.02%)
Oct 04, 2007 4.870 4.950 4.800 4.900 55,108 -0.05(-1.01%)
Oct 03, 2007 4.700 5.100 4.700 4.950 68,115 +0.28(+6.00%)
Oct 02, 2007 4.350 4.670 4.350 4.670 25,195 +0.15(+3.32%)
Oct 01, 2007 4.240 4.690 4.240 4.520 30,999 -0.17(-3.62%)
Sep 28, 2007 4.420 4.750 4.420 4.690 120,070 +0.35(+8.06%)
Sep 27, 2007 4.130 4.350 4.100 4.340 29,300 +0.23(+5.60%)
Sep 26, 2007 4.030 4.250 4.030 4.110 23,777 -0.07(-1.67%)
Sep 25, 2007 4.350 4.350 4.060 4.180 25,795 -0.13(-3.02%)
Sep 24, 2007 4.300 4.480 4.020 4.310 46,815 +0.04(+0.94%)
Sep 21, 2007 4.550 4.550 4.270 4.270 40,575 -0.22(-4.90%)
Sep 20, 2007 4.480 4.490 4.390 4.490 16,765 +0.00(+0.00%)
Sep 19, 2007 4.500 4.560 4.480 4.490 48,750 +0.04(+0.90%)
Sep 18, 2007 4.450 4.490 4.450 4.450 20,977 -0.02(-0.45%)
Sep 17, 2007 4.490 4.600 4.400 4.470 114,081 -0.02(-0.45%)
Sep 14, 2007 4.490 4.500 4.380 4.490 42,645 +0.00(+0.00%)
Sep 13, 2007 4.410 4.740 4.410 4.490 36,844 +0.09(+2.05%)
Sep 12, 2007 4.360 4.480 4.360 4.400 26,850 -0.05(-1.12%)
Sep 11, 2007 4.550 4.550 4.370 4.450 38,418 -0.10(-2.20%)
Sep 10, 2007 4.570 4.800 4.450 4.550 82,011 -0.30(-6.19%)
Sep 07, 2007 4.810 4.900 4.800 4.850 62,168 +0.05(+1.04%)
Sep 06, 2007 4.500 4.850 4.500 4.800 203,360 +0.30(+6.67%)
Sep 05, 2007 4.740 4.750 4.500 4.500 128,290 -0.10(-2.17%)
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.