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

SEMAFO Inc (OP: SEMFF )

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, 2008 1.338 1.338 1.338 1.338 800 +0.01(+0.93%)
Apr 29, 2008 1.326 1.326 1.303 1.326 4,330 -0.07(-5.22%)
Apr 28, 2008 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Apr 25, 2008 1.350 1.438 1.399 1.399 7,000 +0.05(+3.62%)
Apr 24, 2008 1.350 1.350 1.318 1.350 16,300 +0.04(+2.73%)
Apr 23, 2008 1.314 1.364 1.314 1.314 12,700 -0.14(-9.37%)
Apr 22, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 21, 2008 1.450 1.450 1.450 1.450 10,000 -0.17(-10.22%)
Apr 18, 2008 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Apr 17, 2008 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Apr 16, 2008 1.615 1.695 1.565 1.615 36,700 +0.09(+6.17%)
Apr 15, 2008 1.521 1.521 1.521 1.521 4,000 +0.02(+1.41%)
Apr 14, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 11, 2008 1.434 1.500 1.468 1.500 8,000 +0.07(+4.62%)
Apr 10, 2008 1.434 1.479 1.434 1.434 5,600 -0.02(-1.17%)
Apr 09, 2008 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
Apr 08, 2008 1.531 1.451 1.441 1.451 9,000 -0.08(-5.25%)
Apr 07, 2008 1.531 1.600 1.531 1.531 11,500 +0.03(+2.29%)
Apr 04, 2008 1.497 1.497 1.364 1.497 7,200 +0.10(+7.16%)
Apr 03, 2008 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Apr 02, 2008 1.208 1.400 1.317 1.397 33,000 +0.19(+15.63%)
Apr 01, 2008 1.265 1.208 1.208 1.208 4,000 -0.06(-4.48%)
Mar 31, 2008 1.265 1.317 1.265 1.265 1,100 +0.00(+0.05%)
Mar 28, 2008 1.328 1.298 1.264 1.264 20,400 -0.06(-4.83%)
Mar 27, 2008 1.285 1.328 1.306 1.328 17,600 +0.04(+3.35%)
Mar 26, 2008 1.317 1.340 1.285 1.285 87,000 -0.03(-2.28%)
Mar 25, 2008 0.3170 1.315 1.315 1.315 200 +0.00(+0.00%)
Mar 24, 2008 1.245 1.315 1.310 1.315 15,000 +0.07(+5.62%)
Mar 21, 2008 1.245 1.264 1.120 1.245 8,750 +0.00(+0.00%)
Mar 20, 2008 1.245 1.264 1.120 1.245 8,750 -0.11(-8.12%)
Mar 19, 2008 1.355 1.355 1.355 1.355 10,000 -0.11(-7.50%)
Mar 18, 2008 1.389 1.485 1.464 1.465 52,123 +0.08(+5.43%)
Mar 17, 2008 1.389 1.428 1.389 1.389 6,000 -0.23(-14.28%)
Mar 14, 2008 1.530 1.621 1.547 1.621 15,500 +0.09(+5.94%)
Mar 13, 2008 1.505 1.600 1.530 1.530 16,800 +0.02(+1.65%)
Mar 12, 2008 1.505 1.505 1.452 1.505 48,400 +0.12(+8.44%)
Mar 11, 2008 1.388 1.388 1.388 1.388 600 -0.01(-0.45%)
Mar 10, 2008 1.394 1.449 1.394 1.394 16,800 -0.08(-5.47%)
Mar 07, 2008 1.475 1.526 1.471 1.475 5,800 -0.06(-3.67%)
Mar 06, 2008 1.620 1.531 1.490 1.531 17,300 -0.09(-5.49%)
Mar 05, 2008 1.546 1.620 1.620 1.620 350 +0.07(+4.79%)
Mar 04, 2008 1.546 1.663 1.546 1.546 3,900 -0.05(-3.38%)
Mar 03, 2008 1.600 1.661 1.559 1.600 57,400 +0.12(+8.11%)
Feb 29, 2008 1.540 1.510 1.480 1.480 19,200 -0.06(-3.91%)
Feb 28, 2008 1.540 1.580 1.540 1.540 32,200 -0.03(-1.95%)
Feb 27, 2008 1.571 1.636 1.570 1.571 63,100 +0.11(+7.85%)
Feb 26, 2008 1.456 1.480 1.347 1.456 34,400 +0.13(+10.07%)
Feb 25, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Feb 22, 2008 1.380 1.343 1.323 1.323 700 -0.06(-4.11%)
Feb 21, 2008 1.342 1.380 1.370 1.380 23,350 +0.04(+2.80%)
Feb 20, 2008 1.288 1.342 1.258 1.342 28,100 +0.05(+4.19%)
Feb 19, 2008 1.198 1.390 1.280 1.288 45,751 +0.09(+7.52%)
Feb 18, 2008 1.198 1.198 1.192 1.198 2,000 +0.00(+0.00%)
Feb 15, 2008 1.198 1.198 1.192 1.198 2,000 +0.02(+2.07%)
Feb 14, 2008 1.174 1.210 1.174 1.174 13,500 +0.02(+2.09%)
Feb 13, 2008 1.150 1.150 1.150 1.150 2,000 -0.02(-1.60%)
Feb 12, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Feb 11, 2008 1.169 1.215 1.169 1.169 21,200 -0.03(-2.54%)
Feb 08, 2008 1.199 1.199 1.199 1.199 2,000 +0.05(+4.31%)
Feb 07, 2008 1.214 1.150 1.150 1.150 200 -0.06(-5.34%)
Feb 06, 2008 1.214 1.214 1.205 1.214 300 +0.00(+0.37%)
Feb 05, 2008 1.207 1.211 1.157 1.210 18,600 +0.00(+0.27%)
Feb 04, 2008 1.153 1.207 1.194 1.207 14,800 +0.05(+4.66%)
Feb 01, 2008 1.246 1.230 1.153 1.153 2,500 -0.09(-7.45%)
Jan 31, 2008 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Jan 30, 2008 1.246 1.246 1.246 1.246 5,000 -0.05(-4.17%)
Jan 29, 2008 1.300 1.300 1.300 1.300 4,300 -0.03(-1.89%)
Jan 28, 2008 1.324 1.325 1.324 1.325 1,500 +0.00(+0.11%)
Jan 25, 2008 1.244 1.324 1.324 1.324 10,000 +0.08(+6.37%)
Jan 24, 2008 1.244 1.244 1.244 1.244 700 +0.06(+5.14%)
Jan 23, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jan 22, 2008 1.245 1.185 1.055 1.183 26,700 -0.06(-4.95%)
Jan 21, 2008 1.245 1.249 1.220 1.245 22,500 +0.00(+0.00%)
Jan 18, 2008 1.245 1.249 1.220 1.245 22,500 +0.08(+7.23%)
Jan 17, 2008 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Jan 16, 2008 1.161 1.204 1.161 1.161 15,000 -0.08(-6.35%)
Jan 15, 2008 1.326 1.360 1.240 1.240 7,400 -0.09(-6.51%)
Jan 14, 2008 1.206 1.338 1.288 1.326 15,600 +0.12(+9.99%)
Jan 11, 2008 1.206 1.236 0.0631 1.206 4,300 -0.01(-0.92%)
Jan 10, 2008 1.217 1.217 1.217 1.217 200 +0.04(+3.48%)
Jan 09, 2008 1.332 1.265 1.176 1.176 5,700 -0.16(-11.69%)
Jan 08, 2008 1.332 1.332 1.241 1.332 12,500 +0.16(+13.72%)
Jan 07, 2008 1.149 1.171 1.171 1.171 100 +0.02(+1.98%)
Jan 04, 2008 1.149 1.149 1.149 1.149 1,500 -0.05(-4.29%)
Jan 03, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 02, 2008 0.9980 1.200 1.057 1.200 20,100 +0.20(+20.24%)
Jan 01, 2008 0.9980 1.018 0.9819 0.9980 89,600 +0.00(+0.00%)
Dec 31, 2007 0.9980 1.018 0.9819 0.9980 89,600 +0.01(+1.36%)
Dec 28, 2007 0.9846 0.9975 0.9360 0.9846 9,400 +0.06(+7.02%)
Dec 27, 2007 0.8515 0.9200 0.8600 0.9200 15,650 +0.07(+8.04%)
Dec 26, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 24, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 21, 2007 0.8515 0.8629 0.8514 0.8515 259,100 +0.05(+5.71%)
Dec 20, 2007 0.8055 0.8055 0.8055 0.8055 400 +0.05(+7.03%)
Dec 19, 2007 0.7910 0.7922 0.7412 0.7526 300,300 -0.04(-4.85%)
Dec 18, 2007 0.7910 0.7995 0.7910 0.7910 114,500 -0.02(-2.43%)
Dec 17, 2007 0.8845 0.8398 0.8107 0.8107 300,000 -0.07(-8.34%)
Dec 14, 2007 0.8845 0.8845 0.8845 0.8845 200 -0.01(-1.28%)
Dec 13, 2007 0.9125 0.9235 0.8690 0.8960 3,800 -0.02(-1.81%)
Dec 12, 2007 0.9125 0.9125 0.9125 0.9125 700 -0.02(-2.42%)
Dec 11, 2007 0.9351 0.9351 0.9351 0.9351 7,700 -0.00(-0.15%)
Dec 10, 2007 0.9365 0.9376 0.9365 0.9365 8,725 +0.01(+0.70%)
Dec 07, 2007 0.8885 0.9650 0.9101 0.9300 11,800 +0.04(+4.67%)
Dec 06, 2007 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Dec 05, 2007 0.8885 0.8885 0.8885 0.8885 1,600 -0.01(-1.28%)
Dec 04, 2007 0.9000 0.9125 0.9000 0.9000 11,500 -0.08(-8.17%)
Dec 03, 2007 0.9801 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
Nov 30, 2007 1.083 1.010 0.9735 0.9801 245,300 -0.10(-9.51%)
Nov 29, 2007 1.075 1.083 1.083 1.083 4,000 +0.01(+0.78%)
Nov 28, 2007 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Nov 27, 2007 1.075 1.167 1.072 1.075 231,000 -0.08(-6.74%)
Nov 26, 2007 1.152 1.245 1.090 1.152 107,200 +0.18(+18.80%)
Nov 23, 2007 0.9700 0.9700 0.8963 0.9700 98,000 +0.00(+0.00%)
Nov 21, 2007 0.9200 1.030 0.9692 0.9700 54,200 +0.00(+0.00%)
Nov 20, 2007 0.9700 1.030 0.9692 0.9700 54,200 -0.18(-15.83%)
Nov 19, 2007 1.152 1.152 1.152 1.152 800 -0.02(-1.50%)
Nov 16, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 15, 2007 1.170 1.178 1.170 1.170 74,000 -0.01(-0.93%)
Nov 14, 2007 1.194 1.210 1.181 1.181 20,100 -0.01(-1.12%)
Nov 13, 2007 1.272 1.194 1.194 1.194 9,000 -0.08(-6.13%)
Nov 12, 2007 1.272 1.272 1.272 1.272 3,000 -0.02(-1.36%)
Nov 09, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 07, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 06, 2007 1.290 1.372 1.290 1.290 25,500 +0.00(+0.24%)
Nov 05, 2007 1.274 1.287 1.280 1.287 5,200 +0.01(+0.97%)
Nov 02, 2007 1.274 1.275 1.274 1.274 2,600 -0.09(-6.29%)
Nov 01, 2007 1.360 1.360 1.298 1.360 8,400 +0.04(+2.94%)
Oct 31, 2007 1.321 1.321 1.321 1.321 0 +0.00(+0.00%)
Oct 30, 2007 1.342 1.321 1.310 1.321 1,200 -0.02(-1.56%)
Oct 29, 2007 1.423 1.412 1.342 1.342 5,300 -0.08(-5.67%)
Oct 26, 2007 1.423 1.460 1.411 1.423 12,000 -0.01(-1.03%)
Oct 25, 2007 1.438 1.438 1.438 1.438 2,000 -0.00(-0.22%)
Oct 24, 2007 1.512 1.441 1.300 1.441 2,700 -0.07(-4.70%)
Oct 23, 2007 1.512 1.522 1.511 1.512 10,200 -0.14(-8.39%)
Oct 19, 2007 1.650 1.650 1.625 1.650 50,400 +0.10(+6.50%)
Oct 18, 2007 1.549 1.549 1.549 1.549 1,500 -0.02(-1.36%)
Oct 17, 2007 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Oct 16, 2007 1.571 1.571 1.571 1.571 100,900 -0.17(-9.96%)
Oct 15, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 12, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 11, 2007 1.744 1.745 1.744 1.744 24,700 +0.01(+0.78%)
Oct 10, 2007 1.731 1.731 1.700 1.731 3,500 +0.06(+3.50%)
Oct 09, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 08, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 05, 2007 1.673 1.683 1.631 1.673 7,300 +0.09(+5.55%)
Oct 04, 2007 1.697 1.585 1.524 1.585 3,700 -0.11(-6.63%)
Oct 03, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 02, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 01, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Sep 28, 2007 1.697 1.740 1.697 1.697 2,300 +0.03(+1.86%)
Sep 27, 2007 1.689 1.666 1.616 1.666 2,000 -0.02(-1.34%)
Sep 26, 2007 1.698 1.689 1.689 1.689 100 -0.01(-0.53%)
Sep 25, 2007 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Sep 24, 2007 1.698 1.727 1.688 1.698 48,200 +0.03(+1.62%)
Sep 21, 2007 1.590 1.706 1.671 1.671 1,400 +0.08(+5.04%)
Sep 20, 2007 1.590 1.719 1.590 1.590 293,800 -0.03(-1.61%)
Sep 19, 2007 1.617 1.695 1.597 1.617 104,100 -0.02(-1.33%)
Sep 18, 2007 1.623 1.666 1.599 1.638 379,000 +0.02(+0.92%)
Sep 17, 2007 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Sep 14, 2007 1.623 1.624 1.623 1.623 3,900 +0.05(+3.45%)
Sep 13, 2007 1.569 1.569 1.569 1.569 200 +0.03(+2.26%)
Sep 12, 2007 1.552 1.534 1.494 1.534 14,200 -0.02(-1.15%)
Sep 11, 2007 1.552 1.552 1.552 1.552 600 +0.07(+4.81%)
Sep 10, 2007 1.481 1.481 1.481 1.481 200 +0.00(+0.07%)
Sep 07, 2007 1.480 1.528 1.460 1.480 30,140 -0.03(-1.82%)
Sep 06, 2007 1.332 1.508 1.508 1.508 2,200 +0.18(+13.14%)
Sep 05, 2007 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Sep 04, 2007 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Aug 31, 2007 1.332 1.332 1.332 1.332 400 +0.06(+4.50%)
Aug 30, 2007 1.275 1.286 1.246 1.275 90,000 +0.03(+2.25%)
Aug 29, 2007 1.247 1.247 1.247 1.247 0 +0.00(+0.00%)
Aug 28, 2007 1.247 1.282 1.247 1.247 20,200 -0.04(-3.37%)
Aug 27, 2007 1.290 1.302 1.254 1.290 11,000 +0.02(+1.67%)
Aug 24, 2007 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Aug 23, 2007 1.269 1.269 1.263 1.269 19,700 +0.02(+1.45%)
Aug 22, 2007 1.251 1.268 1.250 1.251 5,900 +0.07(+6.03%)
Aug 21, 2007 1.180 1.180 1.163 1.180 8,500 +0.01(+1.25%)
Aug 20, 2007 1.165 1.180 1.165 1.165 21,300 +0.01(+0.45%)
Aug 17, 2007 1.160 1.160 1.160 1.160 5,000 +0.00(+0.16%)
Aug 16, 2007 1.158 1.299 1.107 1.158 9,100 -0.13(-10.20%)
Aug 15, 2007 1.290 1.310 1.290 1.290 10,300 -0.20(-13.63%)
Aug 14, 2007 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Aug 13, 2007 1.493 1.571 1.493 1.493 2,200 -0.01(-0.62%)
Aug 10, 2007 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Aug 09, 2007 1.503 1.503 1.502 1.503 2,600 -0.06(-3.99%)
Aug 08, 2007 1.565 1.571 1.565 1.565 500 -0.02(-0.97%)
Aug 07, 2007 1.580 1.592 1.580 1.580 10,200 +0.03(+1.92%)
Aug 06, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 02, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 01, 2007 1.550 1.635 1.550 1.550 31,700 -0.06(-3.78%)
Jul 31, 2007 1.611 1.611 1.611 1.611 391,400 +0.00(+0.00%)
Jul 30, 2007 1.611 1.611 1.611 1.611 7,400 +0.00(+0.00%)
Jul 27, 2007 1.520 1.611 1.611 1.611 600 +0.09(+6.01%)
Jul 26, 2007 1.520 1.580 1.520 1.520 16,500 -0.16(-9.52%)
Jul 25, 2007 1.680 1.731 1.600 1.680 7,100 +0.00(+0.24%)
Jul 24, 2007 1.676 1.676 1.676 1.676 25,000 -0.16(-8.51%)
Jul 23, 2007 1.832 1.832 1.832 1.832 525,200 +0.00(+0.00%)
Jul 20, 2007 1.832 1.833 1.810 1.832 121,900 +0.08(+4.47%)
Jul 19, 2007 1.754 1.754 1.688 1.754 104,000 +0.21(+13.50%)
Jul 18, 2007 1.437 1.556 1.428 1.545 56,100 +0.11(+7.49%)
Jul 17, 2007 1.437 1.437 1.379 1.437 14,500 -0.00(-0.18%)
Jul 16, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 13, 2007 1.443 1.460 1.425 1.440 11,050 -0.00(-0.22%)
Jul 12, 2007 1.450 1.443 1.443 1.443 500 -0.01(-0.43%)
Jul 11, 2007 1.400 1.450 1.393 1.450 24,300 +0.05(+3.54%)
Jul 10, 2007 1.400 1.520 1.400 1.400 21,400 -0.07(-4.65%)
Jul 09, 2007 1.468 1.632 1.468 1.468 16,400 -0.13(-7.94%)
Jul 06, 2007 1.595 1.595 1.459 1.595 33,000 +0.21(+14.83%)
Jul 05, 2007 1.389 1.389 1.389 1.389 100 +0.02(+1.22%)
Jul 03, 2007 1.372 1.372 1.372 1.372 8,400 +0.00(+0.00%)
Jul 02, 2007 1.372 1.372 1.372 1.372 0 +0.00(+0.00%)
Jun 29, 2007 1.372 1.372 1.300 1.372 18,200 +0.03(+1.97%)
Jun 28, 2007 1.346 1.346 1.346 1.346 1,000 +0.05(+3.65%)
Jun 27, 2007 1.298 1.298 1.298 1.298 1,800 +0.13(+11.17%)
Jun 26, 2007 1.168 1.254 1.168 1.168 29,200 -0.15(-11.40%)
Jun 25, 2007 1.318 1.319 1.290 1.318 9,400 -0.03(-2.27%)
Jun 22, 2007 1.343 1.375 1.348 1.349 3,500 +0.01(+0.42%)
Jun 21, 2007 1.343 1.343 1.343 1.343 500 -0.12(-7.96%)
Jun 20, 2007 1.459 1.331 1.320 1.459 1,900 +0.00(+0.00%)
Jun 19, 2007 1.459 1.345 1.305 1.459 9,700 +0.00(+0.00%)
Jun 18, 2007 1.459 1.380 1.259 1.459 60,200 +0.00(+0.00%)
Jun 15, 2007 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jun 14, 2007 1.459 1.415 1.400 1.459 27,600 +0.00(+0.00%)
Jun 13, 2007 1.459 1.404 1.378 1.459 4,600 +0.00(+0.00%)
Jun 12, 2007 1.459 1.459 1.459 1.459 200 +0.00(+0.00%)
Jun 11, 2007 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jun 08, 2007 1.459 1.459 1.459 1.459 1,000 +0.00(+0.13%)
Jun 07, 2007 1.457 1.498 1.381 1.457 14,300 -0.09(-5.93%)
Jun 06, 2007 1.549 1.549 1.511 1.549 14,800 -0.03(-2.02%)
Jun 05, 2007 1.581 1.587 1.569 1.581 7,200 -0.02(-0.96%)
Jun 04, 2007 1.597 1.607 1.597 1.597 9,600 +0.03(+2.12%)
Jun 01, 2007 1.563 1.563 1.560 1.563 9,700 +0.06(+3.85%)
May 31, 2007 1.505 1.505 1.495 1.505 7,000 +0.02(+1.10%)
May 30, 2007 1.489 1.489 1.441 1.489 39,700 -0.02(-1.38%)
May 29, 2007 1.510 1.545 1.510 1.510 4,400 -0.00(-0.02%)
May 25, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 24, 2007 1.607 1.587 1.493 1.510 32,400 -0.10(-6.05%)
May 23, 2007 1.607 1.627 1.607 1.607 11,500 -0.01(-0.80%)
May 22, 2007 1.555 1.640 1.591 1.620 19,100 +0.07(+4.19%)
May 21, 2007 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
May 18, 2007 1.555 1.555 1.555 1.555 1,000 -0.02(-1.23%)
May 17, 2007 1.574 1.583 1.525 1.574 15,750 +0.04(+2.79%)
May 16, 2007 1.532 1.584 1.525 1.532 12,800 -0.02(-1.61%)
May 15, 2007 1.557 1.601 1.547 1.557 3,000 -0.17(-10.02%)
May 14, 2007 1.730 1.730 1.730 1.730 20,000 +0.03(+1.81%)
May 11, 2007 1.699 1.712 1.692 1.699 2,600 +0.02(+0.90%)
May 10, 2007 1.684 1.723 1.684 1.684 15,300 -0.01(-0.88%)
May 09, 2007 1.699 1.784 1.699 1.699 9,100 -0.10(-5.71%)
May 08, 2007 1.802 1.810 1.753 1.802 8,000 -0.06(-3.17%)
May 07, 2007 1.861 1.861 1.813 1.861 5,200 +0.08(+4.66%)
May 04, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 03, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 02, 2007 1.778 1.806 1.704 1.778 65,300 +0.02(+1.24%)
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.