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 (%)
Apr 30, 2007 5.560 5.600 5.550 5.590 18,940 -0.03(-0.53%)
Apr 27, 2007 5.600 5.620 5.600 5.620 39,758 +0.02(+0.36%)
Apr 26, 2007 5.730 5.740 5.570 5.600 35,250 -0.10(-1.75%)
Apr 25, 2007 5.800 5.800 5.570 5.700 91,385 -0.20(-3.39%)
Apr 24, 2007 6.000 6.000 5.670 5.900 71,201 -0.15(-2.48%)
Apr 23, 2007 6.200 6.200 5.910 6.050 60,826 -0.14(-2.26%)
Apr 20, 2007 6.150 6.200 6.070 6.190 42,478 +0.04(+0.65%)
Apr 19, 2007 6.060 6.170 5.980 6.150 53,694 -0.05(-0.81%)
Apr 18, 2007 6.380 6.380 6.140 6.200 62,624 -0.10(-1.59%)
Apr 17, 2007 6.250 6.300 6.250 6.300 36,710 +0.09(+1.45%)
Apr 16, 2007 6.100 6.220 6.040 6.210 74,329 +0.19(+3.16%)
Apr 13, 2007 6.060 6.140 6.010 6.020 27,923 -0.12(-1.95%)
Apr 12, 2007 6.150 6.150 6.010 6.140 36,448 -0.01(-0.16%)
Apr 11, 2007 6.050 6.150 6.020 6.150 15,413 +0.00(+0.00%)
Apr 10, 2007 6.250 6.250 6.060 6.150 23,863 -0.07(-1.13%)
Apr 09, 2007 6.140 6.250 6.100 6.220 29,607 +0.03(+0.48%)
Apr 05, 2007 6.240 6.240 5.970 6.190 18,176 +0.01(+0.16%)
Apr 04, 2007 6.000 6.250 6.000 6.180 45,421 +0.20(+3.34%)
Apr 03, 2007 5.900 5.980 5.790 5.980 46,763 +0.09(+1.53%)
Apr 02, 2007 5.600 5.980 5.520 5.890 54,603 +0.35(+6.32%)
Mar 30, 2007 5.610 5.650 5.540 5.540 28,920 -0.13(-2.29%)
Mar 29, 2007 5.600 5.700 5.500 5.670 68,722 -0.07(-1.22%)
Mar 28, 2007 5.800 5.900 5.550 5.740 45,790 -0.06(-1.03%)
Mar 27, 2007 5.810 5.950 5.700 5.800 10,500 -0.17(-2.85%)
Mar 26, 2007 5.690 6.230 5.690 5.970 30,820 -0.14(-2.29%)
Mar 23, 2007 6.000 6.110 5.650 6.110 21,815 +0.02(+0.33%)
Mar 22, 2007 6.150 6.150 5.650 6.090 21,393 -0.06(-0.98%)
Mar 21, 2007 5.980 6.150 5.900 6.150 99,785 +0.17(+2.84%)
Mar 20, 2007 5.940 5.980 5.840 5.980 61,500 +0.03(+0.50%)
Mar 19, 2007 5.660 6.000 5.660 5.950 45,690 +0.10(+1.71%)
Mar 16, 2007 5.800 5.900 5.800 5.850 50,444 +0.05(+0.86%)
Mar 15, 2007 5.480 5.800 5.300 5.800 45,680 +0.28(+5.07%)
Mar 14, 2007 5.510 5.520 5.320 5.520 98,037 -0.07(-1.25%)
Mar 13, 2007 5.750 5.750 5.590 5.590 23,330 -0.14(-2.44%)
Mar 12, 2007 5.850 5.950 5.700 5.730 49,867 -0.11(-1.88%)
Mar 09, 2007 5.760 6.100 5.700 5.840 95,357 +0.03(+0.52%)
Mar 08, 2007 5.610 5.810 5.610 5.810 34,414 +0.37(+6.80%)
Mar 07, 2007 5.600 5.600 5.420 5.440 66,225 -0.06(-1.09%)
Mar 06, 2007 5.310 5.580 5.310 5.500 33,828 +0.26(+4.96%)
Mar 05, 2007 5.550 5.600 5.240 5.240 77,214 -0.43(-7.58%)
Mar 02, 2007 5.710 5.740 5.300 5.670 194,725 -0.23(-3.90%)
Mar 01, 2007 6.250 6.250 5.820 5.900 24,965 -0.20(-3.28%)
Feb 28, 2007 5.870 6.100 5.870 6.100 51,399 -0.10(-1.61%)
Feb 27, 2007 6.510 6.510 5.900 6.200 82,753 -0.49(-7.32%)
Feb 26, 2007 6.640 6.700 6.600 6.690 255,499 +0.06(+0.90%)
Feb 23, 2007 6.450 6.630 6.350 6.630 39,675 +0.28(+4.41%)
Feb 22, 2007 6.350 6.400 6.200 6.350 37,100 +0.01(+0.16%)
Feb 21, 2007 6.350 6.350 6.200 6.340 50,669 -0.11(-1.71%)
Feb 20, 2007 6.480 6.490 6.310 6.450 32,383 -0.02(-0.31%)
Feb 16, 2007 6.490 6.500 6.270 6.470 39,534 -0.02(-0.31%)
Feb 15, 2007 6.490 6.620 6.450 6.490 60,360 +0.04(+0.62%)
Feb 14, 2007 6.550 6.600 6.200 6.450 75,060 +0.05(+0.78%)
Feb 13, 2007 6.750 7.100 6.400 6.400 157,231 +0.20(+3.23%)
Feb 12, 2007 5.950 6.200 5.950 6.200 54,945 +0.25(+4.20%)
Feb 09, 2007 5.900 6.000 5.850 5.950 55,713 +0.05(+0.85%)
Feb 08, 2007 5.500 5.900 5.500 5.900 87,984 +0.45(+8.26%)
Feb 07, 2007 5.360 5.450 5.360 5.450 11,070 +0.00(+0.00%)
Feb 06, 2007 5.540 5.550 5.350 5.450 29,443 -0.03(-0.55%)
Feb 05, 2007 5.500 5.530 5.410 5.480 26,480 -0.02(-0.36%)
Feb 02, 2007 5.400 5.520 5.400 5.500 9,550 +0.10(+1.85%)
Feb 01, 2007 5.400 5.550 5.400 5.400 38,373 +0.00(+0.00%)
Jan 31, 2007 5.330 5.400 5.330 5.400 13,200 +0.01(+0.19%)
Jan 30, 2007 5.380 5.400 5.350 5.390 16,031 +0.01(+0.19%)
Jan 29, 2007 5.390 5.400 5.380 5.380 7,388 -0.02(-0.37%)
Jan 26, 2007 5.350 5.450 5.340 5.400 46,436 +0.10(+1.89%)
Jan 25, 2007 5.250 5.450 5.250 5.300 88,150 +0.05(+0.95%)
Jan 24, 2007 5.220 5.250 5.190 5.250 42,200 +0.03(+0.57%)
Jan 23, 2007 5.030 5.250 5.030 5.220 41,387 +0.22(+4.40%)
Jan 22, 2007 4.950 5.100 4.950 5.000 5,848 -0.03(-0.60%)
Jan 19, 2007 4.940 5.030 4.850 5.030 17,363 +0.08(+1.62%)
Jan 18, 2007 4.980 5.000 4.920 4.950 9,450 -0.03(-0.60%)
Jan 17, 2007 4.990 4.990 4.930 4.980 18,808 -0.01(-0.20%)
Jan 16, 2007 5.010 5.010 4.920 4.990 18,167 -0.26(-4.95%)
Jan 12, 2007 5.200 5.250 5.060 5.250 116,810 +0.00(+0.00%)
Jan 11, 2007 5.150 5.250 5.070 5.250 62,668 +0.18(+3.55%)
Jan 10, 2007 5.090 5.090 4.740 5.070 87,573 -0.07(-1.36%)
Jan 09, 2007 5.200 5.200 5.030 5.140 58,360 -0.09(-1.72%)
Jan 08, 2007 5.330 5.330 5.150 5.230 59,822 +0.03(+0.58%)
Jan 05, 2007 5.400 5.400 5.100 5.200 100,153 -0.20(-3.70%)
Jan 04, 2007 5.410 5.650 5.200 5.400 82,267 +0.20(+3.85%)
Jan 03, 2007 5.160 5.450 5.120 5.200 60,475 +0.29(+5.91%)
Dec 29, 2006 4.870 4.920 4.850 4.910 30,880 +0.04(+0.82%)
Dec 28, 2006 4.870 4.870 4.850 4.870 68,100 +0.00(+0.00%)
Dec 27, 2006 5.000 5.000 4.870 4.870 21,260 +0.00(+0.00%)
Dec 26, 2006 5.000 5.000 4.850 4.870 26,850 +0.00(+0.00%)
Dec 22, 2006 5.000 5.000 4.850 4.870 26,850 +0.07(+1.46%)
Dec 21, 2006 4.900 4.940 4.750 4.800 34,895 -0.05(-1.03%)
Dec 20, 2006 4.850 4.950 4.850 4.850 16,600 -0.05(-1.02%)
Dec 19, 2006 4.850 4.900 4.850 4.900 5,250 +0.05(+1.03%)
Dec 18, 2006 4.980 4.980 4.850 4.850 37,699 +0.04(+0.83%)
Dec 15, 2006 5.000 5.000 4.810 4.810 47,920 -0.19(-3.80%)
Dec 14, 2006 4.990 5.090 4.900 5.000 94,950 +0.01(+0.20%)
Dec 13, 2006 5.000 5.000 4.880 4.990 19,100 -0.01(-0.20%)
Dec 12, 2006 4.950 5.030 4.950 5.000 127,990 +0.07(+1.42%)
Dec 11, 2006 4.900 5.000 4.900 4.930 8,400 -0.17(-3.33%)
Dec 08, 2006 4.850 5.100 4.840 5.100 362,400 +0.16(+3.24%)
Dec 07, 2006 4.900 4.950 4.850 4.940 27,340 +0.03(+0.61%)
Dec 06, 2006 4.990 4.990 4.850 4.910 22,200 -0.04(-0.81%)
Dec 05, 2006 4.930 5.000 4.850 4.950 20,800 +0.05(+1.02%)
Dec 04, 2006 5.050 5.050 4.900 4.900 26,678 -0.21(-4.11%)
Dec 01, 2006 5.180 5.200 5.100 5.110 31,278 -0.02(-0.39%)
Nov 30, 2006 4.900 5.130 4.890 5.130 65,816 +0.31(+6.43%)
Nov 29, 2006 5.000 5.100 4.820 4.820 59,050 -0.38(-7.31%)
Nov 28, 2006 5.180 5.200 5.060 5.200 34,000 -0.10(-1.89%)
Nov 27, 2006 4.970 5.300 4.950 5.300 53,532 +0.33(+6.64%)
Nov 24, 2006 4.900 5.000 4.850 4.970 61,950 +0.02(+0.40%)
Nov 22, 2006 4.950 5.030 4.780 4.950 58,265 +0.02(+0.41%)
Nov 21, 2006 4.910 4.950 4.800 4.930 77,645 +0.10(+2.07%)
Nov 20, 2006 4.840 4.950 4.700 4.830 95,755 -0.07(-1.43%)
Nov 17, 2006 5.000 5.000 4.800 4.900 25,450 -0.15(-2.97%)
Nov 16, 2006 4.330 5.100 4.330 5.050 210,920 +0.70(+16.09%)
Nov 15, 2006 4.250 4.450 4.230 4.350 48,380 -0.20(-4.40%)
Nov 14, 2006 4.750 4.750 4.250 4.550 39,400 -0.20(-4.21%)
Nov 13, 2006 4.500 4.950 4.500 4.750 72,165 +0.15(+3.26%)
Nov 10, 2006 4.500 4.730 4.450 4.600 57,551 +0.10(+2.22%)
Nov 09, 2006 3.850 4.500 3.850 4.500 147,090 +0.65(+16.88%)
Nov 08, 2006 3.700 3.900 3.600 3.850 153,703 +0.10(+2.67%)
Nov 07, 2006 3.990 3.990 3.750 3.750 20,587 -0.10(-2.60%)
Nov 06, 2006 3.900 3.950 3.820 3.850 36,302 -0.10(-2.53%)
Nov 03, 2006 3.800 4.000 3.650 3.950 96,510 +0.15(+3.95%)
Nov 02, 2006 3.160 4.100 3.160 3.800 230,175 +0.80(+26.67%)
Nov 01, 2006 3.200 3.200 3.000 3.000 8,280 -0.05(-1.64%)
Oct 31, 2006 3.200 3.200 3.000 3.050 6,850 -0.15(-4.69%)
Oct 30, 2006 2.890 3.200 2.850 3.200 37,050 +0.40(+14.29%)
Oct 27, 2006 2.750 2.810 2.750 2.800 32,010 +0.08(+2.94%)
Oct 26, 2006 2.700 2.740 2.670 2.720 13,170 -0.02(-0.73%)
Oct 25, 2006 2.600 2.740 2.600 2.740 12,590 +0.10(+3.79%)
Oct 24, 2006 2.690 2.700 2.610 2.640 17,015 +0.01(+0.38%)
Oct 23, 2006 2.630 2.720 2.630 2.630 25,520 -0.01(-0.38%)
Oct 20, 2006 2.780 2.780 2.620 2.640 9,100 -0.11(-4.00%)
Oct 19, 2006 2.700 2.750 2.670 2.750 26,387 +0.07(+2.61%)
Oct 18, 2006 2.630 2.750 2.630 2.680 16,980 +0.05(+1.90%)
Oct 17, 2006 2.750 2.750 2.600 2.630 142,550 +0.03(+1.15%)
Oct 16, 2006 2.930 2.930 2.600 2.600 77,290 -0.33(-11.26%)
Oct 13, 2006 2.880 2.930 2.880 2.930 26,500 +0.08(+2.81%)
Oct 12, 2006 2.900 2.900 2.850 2.850 24,695 +0.00(+0.00%)
Oct 11, 2006 2.910 2.930 2.810 2.850 32,215 -0.07(-2.40%)
Oct 10, 2006 2.940 2.940 2.820 2.920 15,200 +0.10(+3.55%)
Oct 09, 2006 2.930 2.940 2.750 2.820 15,685 +0.00(+0.00%)
Oct 06, 2006 2.930 2.940 2.750 2.820 15,685 -0.12(-4.08%)
Oct 05, 2006 2.950 2.950 2.840 2.940 13,800 +0.04(+1.38%)
Oct 04, 2006 3.000 3.000 2.800 2.900 27,870 -0.10(-3.33%)
Oct 03, 2006 3.090 3.200 2.920 3.000 28,550 -0.20(-6.25%)
Oct 02, 2006 3.120 3.200 3.120 3.200 9,380 +0.10(+3.23%)
Sep 29, 2006 3.050 3.100 3.000 3.100 23,980 +0.08(+2.65%)
Sep 28, 2006 3.150 3.150 3.000 3.020 22,200 -0.13(-4.13%)
Sep 27, 2006 3.150 3.150 2.950 3.150 27,350 +0.00(+0.00%)
Sep 26, 2006 3.050 3.190 2.990 3.150 105,139 +0.15(+5.00%)
Sep 25, 2006 3.100 3.100 3.000 3.000 7,200 -0.09(-2.91%)
Sep 22, 2006 3.150 3.260 3.090 3.090 121,217 +0.09(+3.00%)
Sep 21, 2006 3.220 3.240 3.000 3.000 460,854 -0.27(-8.26%)
Sep 20, 2006 3.300 3.300 3.270 3.270 5,549 -0.03(-0.91%)
Sep 19, 2006 3.300 3.400 3.300 3.300 9,850 -0.15(-4.35%)
Sep 18, 2006 3.480 3.480 3.300 3.450 65,426 +0.05(+1.47%)
Sep 15, 2006 3.500 3.500 3.200 3.400 53,831 -0.07(-2.02%)
Sep 14, 2006 3.600 3.640 3.460 3.470 5,700 -0.16(-4.41%)
Sep 13, 2006 3.640 3.640 3.460 3.630 19,538 -0.01(-0.27%)
Sep 12, 2006 3.680 3.680 3.510 3.640 37,827 -0.11(-2.93%)
Sep 11, 2006 3.690 3.750 3.420 3.750 43,500 +0.00(+0.00%)
Sep 08, 2006 3.700 3.750 3.700 3.750 2,800 -0.25(-6.25%)
Sep 06, 2006 3.950 4.050 3.900 4.000 108,175 +0.05(+1.27%)
Sep 05, 2006 3.750 3.950 3.750 3.950 114,768 +0.35(+9.72%)
Sep 01, 2006 3.390 3.600 3.390 3.600 82,200 +0.14(+4.05%)
Aug 31, 2006 3.400 3.460 3.200 3.460 41,000 +0.16(+4.85%)
Aug 30, 2006 3.400 3.400 3.200 3.300 53,715 -0.10(-2.94%)
Aug 29, 2006 3.470 3.470 3.300 3.400 91,020 +0.00(+0.00%)
Aug 28, 2006 3.420 3.440 3.350 3.400 29,125 -0.04(-1.16%)
Aug 25, 2006 3.400 3.470 3.330 3.440 48,250 +0.04(+1.18%)
Aug 24, 2006 3.350 3.400 3.350 3.400 26,930 +0.05(+1.49%)
Aug 23, 2006 3.350 3.350 3.340 3.350 19,760 +0.00(+0.00%)
Aug 22, 2006 3.350 3.350 3.330 3.350 13,565 +0.01(+0.30%)
Aug 21, 2006 3.350 3.450 3.340 3.340 12,925 -0.01(-0.30%)
Aug 18, 2006 3.350 3.350 3.300 3.350 47,949 +0.05(+1.52%)
Aug 17, 2006 3.450 3.450 3.300 3.300 38,550 -0.14(-4.07%)
Aug 16, 2006 3.450 3.450 3.400 3.440 38,670 +0.06(+1.78%)
Aug 15, 2006 3.450 3.470 3.380 3.380 11,946 -0.02(-0.59%)
Aug 14, 2006 3.350 3.450 3.300 3.400 31,185 +0.00(+0.00%)
Aug 11, 2006 3.450 3.450 3.360 3.400 14,167 +0.00(+0.00%)
Aug 10, 2006 3.450 3.450 3.370 3.400 17,220 -0.05(-1.45%)
Aug 09, 2006 3.400 3.500 3.350 3.450 29,405 +0.10(+2.99%)
Aug 08, 2006 3.250 3.500 3.250 3.350 24,120 +0.05(+1.52%)
Aug 07, 2006 3.300 3.370 3.260 3.300 12,105 +0.00(+0.00%)
Aug 04, 2006 3.300 3.370 3.260 3.300 12,105 +0.02(+0.61%)
Aug 03, 2006 3.150 3.300 3.150 3.280 23,037 +0.03(+0.92%)
Aug 02, 2006 3.200 3.280 3.110 3.250 17,645 +0.07(+2.20%)
Aug 01, 2006 3.160 3.240 3.100 3.180 22,100 +0.03(+0.95%)
Jul 31, 2006 3.240 3.240 3.100 3.150 24,600 -0.05(-1.56%)
Jul 28, 2006 3.230 3.230 3.150 3.200 4,200 -0.03(-0.93%)
Jul 27, 2006 3.210 3.230 3.170 3.230 12,400 +0.02(+0.62%)
Jul 26, 2006 3.280 3.280 3.210 3.210 15,650 -0.10(-3.02%)
Jul 25, 2006 3.100 3.350 3.100 3.310 13,300 -0.03(-0.90%)
Jul 24, 2006 3.090 3.340 2.980 3.340 20,000 +0.34(+11.33%)
Jul 21, 2006 3.050 3.050 2.930 3.000 86,100 +0.02(+0.67%)
Jul 20, 2006 3.100 3.100 2.930 2.980 6,250 -0.05(-1.65%)
Jul 19, 2006 3.100 3.100 3.030 3.030 5,012 +0.08(+2.71%)
Jul 18, 2006 3.100 3.100 2.950 2.950 6,500 -0.03(-1.01%)
Jul 17, 2006 3.050 3.070 2.950 2.980 29,786 -0.02(-0.67%)
Jul 14, 2006 3.100 3.100 3.000 3.000 21,640 -0.02(-0.66%)
Jul 13, 2006 3.150 3.200 3.020 3.020 11,900 +0.00(+0.00%)
Jul 12, 2006 2.800 3.400 2.800 3.020 110,903 +0.17(+5.96%)
Jul 11, 2006 2.850 2.850 2.800 2.850 28,700 +0.05(+1.79%)
Jul 10, 2006 2.920 2.920 2.800 2.800 33,800 -0.12(-4.11%)
Jul 07, 2006 2.850 2.940 2.850 2.920 29,615 +0.08(+2.82%)
Jul 06, 2006 2.950 2.970 2.830 2.840 16,850 -0.15(-5.02%)
Jul 05, 2006 2.930 2.990 2.930 2.990 14,800 +0.01(+0.34%)
Jul 03, 2006 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Jun 30, 2006 2.750 3.000 2.750 2.980 48,650 +0.30(+11.19%)
Jun 29, 2006 2.680 2.680 2.680 2.680 0 +0.12(+4.69%)
Jun 28, 2006 2.580 2.580 2.510 2.560 27,050 -0.11(-4.12%)
Jun 27, 2006 2.600 2.670 2.600 2.670 5,350 +0.00(+0.00%)
Jun 23, 2006 2.630 2.670 2.570 2.670 17,812 +0.04(+1.52%)
Jun 22, 2006 2.690 2.690 2.630 2.630 25,413 -0.02(-0.75%)
Jun 21, 2006 2.710 2.710 2.650 2.650 19,885 -0.07(-2.57%)
Jun 20, 2006 2.700 2.720 2.700 2.720 7,000 +0.02(+0.74%)
Jun 19, 2006 3.000 3.000 2.700 2.700 24,866 -0.09(-3.23%)
Jun 16, 2006 2.900 2.900 2.750 2.790 15,800 +0.09(+3.33%)
Jun 15, 2006 2.560 2.790 2.560 2.700 24,440 +0.15(+5.88%)
Jun 14, 2006 2.590 2.590 2.540 2.550 102,350 -0.01(-0.39%)
Jun 13, 2006 2.650 2.650 2.530 2.560 127,900 -0.18(-6.57%)
Jun 12, 2006 2.950 2.950 2.740 2.740 69,125 -0.11(-3.86%)
Jun 09, 2006 2.780 2.990 2.780 2.850 18,950 -0.04(-1.38%)
Jun 08, 2006 2.770 3.000 2.770 2.890 20,920 -0.01(-0.34%)
Jun 07, 2006 2.850 3.000 2.770 2.900 16,600 +0.00(+0.00%)
Jun 06, 2006 3.100 3.100 2.900 2.900 25,600 -0.06(-2.03%)
Jun 05, 2006 3.030 3.100 2.960 2.960 46,430 +0.06(+2.07%)
Jun 02, 2006 3.030 3.030 2.850 2.900 35,329 -0.04(-1.36%)
Jun 01, 2006 3.040 3.040 2.940 2.940 47,240 -0.10(-3.29%)
May 31, 2006 3.080 3.080 2.960 3.040 24,450 +0.03(+1.00%)
May 30, 2006 3.090 3.100 3.010 3.010 123,850 +0.03(+1.01%)
May 26, 2006 3.020 3.100 2.980 2.980 68,220 -0.02(-0.67%)
May 25, 2006 3.000 3.000 2.970 3.000 51,905 +0.05(+1.69%)
May 24, 2006 3.050 3.050 2.780 2.950 59,617 -0.05(-1.67%)
May 23, 2006 3.200 3.200 3.000 3.000 98,522 +0.05(+1.69%)
May 22, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 19, 2006 2.880 3.000 2.600 2.950 134,540 +0.01(+0.34%)
May 18, 2006 3.240 3.250 2.880 2.940 71,816 -0.14(-4.55%)
May 17, 2006 3.310 3.390 3.010 3.080 80,150 -0.07(-2.22%)
May 16, 2006 3.280 3.350 3.150 3.150 84,150 -0.15(-4.55%)
May 15, 2006 3.500 3.500 3.200 3.300 111,760 -0.27(-7.56%)
May 12, 2006 3.790 3.790 3.500 3.570 160,965 -0.17(-4.55%)
May 11, 2006 3.890 3.950 3.700 3.740 119,323 -0.11(-2.86%)
May 10, 2006 3.700 3.900 3.680 3.850 140,735 +0.17(+4.62%)
May 09, 2006 3.530 3.680 3.530 3.680 131,050 +0.13(+3.66%)
May 08, 2006 3.540 3.550 3.430 3.550 153,390 +0.10(+2.90%)
May 05, 2006 3.450 3.530 3.410 3.450 161,156 +0.02(+0.58%)
May 04, 2006 3.540 3.640 3.430 3.430 276,590 -0.09(-2.56%)
May 03, 2006 3.620 3.680 3.470 3.520 460,359 +0.27(+8.31%)
May 02, 2006 3.300 3.380 3.250 3.250 82,457 -0.04(-1.22%)
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.