Alexco Resource Corp (NY: AXU )

1.880 USD +0.090 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.020 2.060 1.910 2.015 74,103 -0.03(-1.23%)
Sep 29, 2008 2.350 2.395 2.020 2.040 56,485 -0.36(-15.00%)
Sep 26, 2008 2.350 2.430 2.310 2.400 0 +0.02(+0.84%)
Sep 25, 2008 2.450 2.480 2.380 2.380 5,575 -0.04(-1.65%)
Sep 24, 2008 2.400 2.450 2.392 2.420 15,400 +0.09(+3.86%)
Sep 23, 2008 2.550 2.630 2.330 2.330 46,986 -0.16(-6.43%)
Sep 22, 2008 2.190 2.750 2.150 2.490 168,794 +0.34(+15.81%)
Sep 19, 2008 1.960 2.200 1.960 2.150 0 +0.10(+4.88%)
Sep 18, 2008 2.160 2.180 2.000 2.050 57,915 +0.10(+5.13%)
Sep 17, 2008 1.800 1.950 1.750 1.950 64,075 +0.30(+18.18%)
Sep 16, 2008 1.820 1.920 1.400 1.650 85,511 -0.29(-14.83%)
Sep 15, 2008 2.150 2.150 1.930 1.937 37,700 -0.19(-9.05%)
Sep 12, 2008 2.030 2.140 2.000 2.130 39,950 +0.13(+6.50%)
Sep 11, 2008 2.000 2.030 1.910 2.000 67,420 -0.04(-1.96%)
Sep 10, 2008 2.030 2.050 1.960 2.040 53,934 +0.01(+0.49%)
Sep 09, 2008 2.270 2.270 1.960 2.030 48,580 -0.20(-8.97%)
Sep 08, 2008 2.380 2.380 2.220 2.230 62,180 +0.03(+1.36%)
Sep 05, 2008 2.150 2.240 2.110 2.200 0 +0.05(+2.33%)
Sep 04, 2008 2.110 2.330 2.050 2.150 66,204 -0.17(-7.33%)
Sep 03, 2008 2.410 2.500 2.300 2.320 42,454 -0.10(-4.13%)
Sep 02, 2008 2.510 2.550 2.420 2.420 45,623 -0.18(-6.92%)
Aug 29, 2008 2.610 2.650 2.550 2.600 27,450 +0.05(+1.96%)
Aug 28, 2008 2.750 2.750 2.530 2.550 27,445 -0.17(-6.25%)
Aug 27, 2008 3.040 3.040 2.720 2.720 36,068 -0.14(-4.90%)
Aug 26, 2008 2.850 2.910 2.790 2.860 20,035 +0.05(+1.78%)
Aug 25, 2008 2.850 2.900 2.810 2.810 25,788 -0.07(-2.34%)
Aug 22, 2008 2.907 2.930 2.860 2.877 14,150 -0.05(-1.80%)
Aug 21, 2008 2.890 2.950 2.890 2.930 26,457 +0.08(+2.81%)
Aug 20, 2008 2.900 2.900 2.850 2.850 56,585 +0.00(+0.00%)
Aug 19, 2008 2.890 2.890 2.810 2.850 29,431 +0.01(+0.35%)
Aug 18, 2008 2.880 2.890 2.800 2.840 16,738 +0.02(+0.71%)
Aug 15, 2008 2.800 2.850 2.650 2.820 0 -0.02(-0.70%)
Aug 14, 2008 2.950 2.950 2.720 2.840 61,270 +0.12(+4.41%)
Aug 13, 2008 3.010 3.010 2.700 2.720 46,550 -0.05(-1.81%)
Aug 12, 2008 2.680 2.770 2.650 2.770 24,000 +0.10(+3.75%)
Aug 11, 2008 2.800 2.840 2.660 2.670 64,928 -0.13(-4.64%)
Aug 08, 2008 2.880 2.880 2.800 2.800 51,771 -0.09(-3.11%)
Aug 07, 2008 2.920 2.980 2.860 2.890 37,925 -0.03(-0.89%)
Aug 06, 2008 2.900 2.920 2.850 2.916 25,317 +0.10(+3.40%)
Aug 05, 2008 2.950 2.960 2.820 2.820 39,550 -0.14(-4.73%)
Aug 04, 2008 2.890 2.980 2.870 2.960 23,220 +0.01(+0.34%)
Aug 01, 2008 2.970 2.970 2.900 2.950 17,950 +0.05(+1.72%)
Jul 31, 2008 2.880 2.940 2.880 2.900 25,911 +0.04(+1.40%)
Jul 30, 2008 2.820 2.860 2.800 2.860 58,700 +0.05(+1.78%)
Jul 29, 2008 2.810 2.930 2.800 2.810 23,479 -0.13(-4.42%)
Jul 28, 2008 3.000 3.000 2.850 2.940 32,214 +0.00(+0.00%)
Jul 25, 2008 2.900 2.970 2.900 2.940 10,350 -0.01(-0.34%)
Jul 24, 2008 2.961 3.020 2.910 2.950 21,159 +0.00(+0.00%)
Jul 23, 2008 3.010 3.010 2.900 2.950 43,350 -0.10(-3.28%)
Jul 22, 2008 3.120 3.130 3.020 3.050 24,190 -0.05(-1.61%)
Jul 21, 2008 3.170 3.110 2.960 3.100 9,800 +0.05(+1.64%)
Jul 18, 2008 3.030 3.166 3.030 3.050 95,550 -0.02(-0.65%)
Jul 17, 2008 3.080 3.150 3.050 3.070 17,165 +0.02(+0.66%)
Jul 16, 2008 3.480 3.480 3.000 3.050 86,001 -0.15(-4.69%)
Jul 15, 2008 3.420 3.420 3.100 3.200 38,839 +0.05(+1.59%)
Jul 14, 2008 2.980 3.150 2.920 3.150 70,870 +0.25(+8.62%)
Jul 11, 2008 3.000 3.000 2.900 2.900 54,880 -0.08(-2.68%)
Jul 10, 2008 2.840 3.000 2.840 2.980 79,173 +0.15(+5.30%)
Jul 09, 2008 2.760 2.910 2.760 2.830 65,350 +0.03(+1.07%)
Jul 08, 2008 3.000 3.000 2.760 2.800 96,670 -0.19(-6.35%)
Jul 07, 2008 3.140 3.140 2.870 2.990 97,315 -0.13(-4.17%)
Jul 04, 2008 3.260 3.260 3.120 3.120 18,650 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.120 3.120 18,650 -0.13(-4.00%)
Jul 02, 2008 3.600 3.800 3.200 3.250 79,931 -0.32(-8.97%)
Jul 01, 2008 3.290 3.690 3.290 3.570 33,203 +0.28(+8.51%)
Jun 30, 2008 3.340 3.350 3.200 3.290 26,687 -0.01(-0.30%)
Jun 27, 2008 3.230 3.300 3.210 3.300 40,663 +0.08(+2.48%)
Jun 26, 2008 3.190 3.270 3.180 3.220 44,950 +0.06(+1.90%)
Jun 25, 2008 3.380 3.380 3.160 3.160 33,400 -0.16(-4.82%)
Jun 24, 2008 3.350 3.350 3.250 3.320 23,200 -0.02(-0.60%)
Jun 23, 2008 3.330 3.346 3.280 3.340 40,277 +0.03(+0.91%)
Jun 20, 2008 3.140 3.340 3.090 3.310 47,930 +0.17(+5.41%)
Jun 19, 2008 3.200 3.220 3.120 3.140 46,040 -0.03(-0.95%)
Jun 18, 2008 3.260 3.299 3.170 3.170 18,008 -0.12(-3.65%)
Jun 17, 2008 3.280 3.330 3.280 3.290 10,151 +0.02(+0.61%)
Jun 16, 2008 3.350 3.430 3.260 3.270 54,536 -0.13(-3.82%)
Jun 13, 2008 3.430 3.430 3.340 3.400 37,670 -0.06(-1.73%)
Jun 12, 2008 3.510 3.510 3.410 3.460 46,900 -0.05(-1.42%)
Jun 11, 2008 3.560 3.610 3.510 3.510 24,344 -0.04(-1.13%)
Jun 10, 2008 3.500 3.570 3.500 3.550 221,892 +0.05(+1.43%)
Jun 09, 2008 3.550 3.550 3.500 3.500 40,475 -0.02(-0.57%)
Jun 06, 2008 3.530 3.550 3.500 3.520 48,666 +0.02(+0.57%)
Jun 05, 2008 3.510 3.590 3.480 3.500 35,103 -0.05(-1.41%)
Jun 04, 2008 3.560 3.600 3.510 3.550 17,945 -0.01(-0.28%)
Jun 03, 2008 3.600 3.640 3.560 3.560 18,077 -0.04(-0.97%)
Jun 02, 2008 3.650 3.670 3.580 3.595 31,234 -0.06(-1.78%)
May 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
May 01, 2008 4.040 4.040 3.830 4.000 51,756 +0.00(+0.00%)
Apr 30, 2008 3.850 4.000 3.850 4.000 112,647 +0.11(+2.83%)
Apr 29, 2008 3.900 3.989 3.830 3.890 31,976 -0.06(-1.52%)
Apr 28, 2008 4.000 4.000 3.940 3.950 12,860 -0.02(-0.50%)
Apr 25, 2008 3.950 4.030 3.940 3.970 17,200 +0.03(+0.76%)
Apr 24, 2008 4.050 4.052 3.850 3.940 71,679 -0.11(-2.72%)
Apr 23, 2008 4.170 4.170 4.020 4.050 30,667 -0.12(-2.88%)
Apr 22, 2008 4.260 4.310 4.110 4.170 27,885 -0.16(-3.70%)
Apr 21, 2008 4.500 4.500 4.200 4.330 52,861 -0.07(-1.59%)
Apr 18, 2008 4.380 4.400 4.220 4.400 38,400 +0.10(+2.33%)
Apr 17, 2008 4.300 4.350 4.220 4.300 84,868 +0.00(+0.00%)
Apr 16, 2008 4.290 4.300 4.100 4.300 40,280 +0.17(+4.12%)
Apr 15, 2008 4.150 4.250 4.020 4.130 39,900 +0.04(+0.98%)
Apr 14, 2008 4.350 4.350 4.050 4.090 45,473 -0.21(-4.88%)
Apr 11, 2008 4.350 4.420 4.240 4.300 30,135 -0.04(-0.92%)
Apr 10, 2008 4.380 4.400 4.280 4.340 18,840 +0.01(+0.23%)
Apr 09, 2008 4.430 4.430 4.260 4.330 16,000 -0.06(-1.37%)
Apr 08, 2008 4.350 4.400 4.310 4.390 45,425 -0.03(-0.68%)
Apr 07, 2008 4.350 4.500 4.300 4.420 45,380 +0.12(+2.79%)
Apr 04, 2008 4.290 4.340 4.250 4.300 27,100 +0.00(+0.00%)
Apr 03, 2008 4.150 4.300 4.150 4.300 44,400 +0.10(+2.38%)
Apr 02, 2008 4.100 4.220 4.090 4.200 25,200 +0.12(+2.94%)
Apr 01, 2008 4.100 4.100 4.020 4.080 15,700 -0.13(-3.09%)
Mar 31, 2008 4.480 4.480 4.100 4.210 45,408 -0.14(-3.22%)
Mar 28, 2008 4.500 4.500 4.290 4.350 44,200 -0.09(-2.02%)
Mar 27, 2008 4.480 4.500 4.380 4.440 46,300 +0.09(+2.07%)
Mar 26, 2008 4.300 4.410 4.150 4.350 64,140 +0.16(+3.82%)
Mar 25, 2008 4.160 4.200 4.149 4.190 39,400 +0.03(+0.72%)
Mar 24, 2008 4.390 4.390 4.000 4.160 46,392 +0.12(+2.97%)
Mar 21, 2008 4.000 4.040 3.780 4.040 92,710 +0.00(+0.00%)
Mar 20, 2008 4.000 4.040 3.780 4.040 92,710 +0.03(+0.75%)
Mar 19, 2008 4.320 4.320 4.000 4.010 79,510 -0.31(-7.18%)
Mar 18, 2008 4.410 4.600 4.280 4.320 38,550 -0.18(-4.00%)
Mar 17, 2008 4.600 4.700 4.480 4.500 93,970 -0.20(-4.26%)
Mar 14, 2008 4.830 4.830 4.600 4.700 64,000 -0.13(-2.69%)
Mar 13, 2008 4.610 4.900 4.610 4.830 28,350 +0.10(+2.11%)
Mar 12, 2008 4.830 4.830 4.610 4.730 16,000 +0.00(+0.00%)
Mar 11, 2008 4.600 4.780 4.600 4.730 29,500 +0.10(+2.16%)
Mar 10, 2008 4.800 4.800 4.550 4.630 105,500 +0.01(+0.22%)
Mar 07, 2008 4.700 4.700 4.550 4.620 44,938 +0.01(+0.33%)
Mar 06, 2008 4.730 4.730 4.600 4.605 16,649 -0.03(-0.75%)
Mar 05, 2008 4.500 4.840 4.480 4.640 55,200 +0.10(+2.20%)
Mar 04, 2008 4.700 4.790 4.430 4.540 51,075 -0.25(-5.22%)
Mar 03, 2008 4.850 4.880 4.760 4.790 55,322 -0.04(-0.83%)
Feb 29, 2008 5.000 5.000 4.790 4.830 69,400 -0.21(-4.17%)
Feb 28, 2008 5.120 5.120 4.950 5.040 41,700 -0.03(-0.59%)
Feb 27, 2008 4.900 5.090 4.900 5.070 47,700 +0.17(+3.47%)
Feb 26, 2008 4.750 4.960 4.680 4.900 61,900 +0.25(+5.38%)
Feb 25, 2008 4.390 4.730 4.390 4.650 73,800 +0.31(+7.14%)
Feb 22, 2008 4.260 4.400 4.110 4.340 76,234 +0.14(+3.33%)
Feb 21, 2008 4.060 4.300 4.040 4.200 63,700 +0.15(+3.70%)
Feb 20, 2008 4.000 4.080 3.960 4.050 51,941 +0.02(+0.50%)
Feb 19, 2008 4.320 4.320 3.940 4.030 111,893 -0.08(-1.95%)
Feb 18, 2008 4.180 4.240 4.020 4.110 0 +0.00(+0.00%)
Feb 15, 2008 4.180 4.240 4.020 4.110 60,700 -0.06(-1.44%)
Feb 14, 2008 4.110 4.200 4.110 4.170 22,842 -0.04(-0.95%)
Feb 13, 2008 4.300 4.350 4.120 4.210 49,200 -0.13(-3.00%)
Feb 12, 2008 4.550 4.550 4.300 4.340 37,200 -0.17(-3.77%)
Feb 11, 2008 4.680 4.680 4.350 4.510 49,760 -0.03(-0.66%)
Feb 08, 2008 4.330 4.590 4.300 4.540 34,150 +0.26(+6.07%)
Feb 07, 2008 4.150 4.300 4.120 4.280 28,450 +0.04(+0.94%)
Feb 06, 2008 4.350 4.370 4.150 4.240 89,300 -0.18(-4.07%)
Feb 05, 2008 4.480 4.490 4.410 4.420 32,887 -0.03(-0.67%)
Feb 04, 2008 4.500 4.510 4.410 4.450 25,000 +0.01(+0.23%)
Feb 01, 2008 4.460 4.630 4.400 4.440 34,300 -0.06(-1.33%)
Jan 31, 2008 5.000 5.000 4.479 4.500 69,165 -0.29(-6.05%)
Jan 30, 2008 4.650 4.914 4.620 4.790 40,200 +0.17(+3.68%)
Jan 29, 2008 4.550 4.620 4.530 4.620 15,200 +0.09(+1.99%)
Jan 28, 2008 4.750 4.750 4.450 4.530 50,500 +0.09(+2.03%)
Jan 25, 2008 4.920 4.920 4.440 4.440 93,767 -0.08(-1.77%)
Jan 24, 2008 4.240 4.690 4.240 4.520 72,995 +0.28(+6.60%)
Jan 23, 2008 4.500 4.590 4.070 4.240 91,150 -0.32(-7.02%)
Jan 22, 2008 4.360 4.880 4.090 4.560 132,904 +0.05(+1.11%)
Jan 21, 2008 4.850 4.850 4.510 4.510 0 +0.00(+0.00%)
Jan 18, 2008 4.850 4.850 4.510 4.510 84,700 -0.32(-6.63%)
Jan 17, 2008 5.070 5.094 4.830 4.830 82,948 -0.33(-6.40%)
Jan 16, 2008 5.060 5.310 5.060 5.160 84,788 -0.07(-1.34%)
Jan 15, 2008 5.520 5.520 5.150 5.230 118,368 -0.11(-2.06%)
Jan 14, 2008 5.400 5.550 5.250 5.340 143,800 +0.19(+3.69%)
Jan 11, 2008 5.200 5.350 5.110 5.150 53,400 -0.09(-1.72%)
Jan 10, 2008 5.250 5.410 5.160 5.240 42,950 -0.08(-1.50%)
Jan 09, 2008 5.670 5.670 5.270 5.320 67,200 -0.14(-2.56%)
Jan 08, 2008 5.730 5.760 5.400 5.460 105,823 -0.04(-0.73%)
Jan 07, 2008 5.550 5.640 5.350 5.500 135,255 +0.26(+4.96%)
Jan 04, 2008 5.660 5.660 5.200 5.240 183,304 -0.27(-4.90%)
Jan 03, 2008 5.310 5.640 5.290 5.510 102,447 +0.26(+4.95%)
Jan 02, 2008 5.490 5.870 5.110 5.250 113,150 -0.17(-3.14%)
Jan 01, 2008 5.710 5.710 5.300 5.420 106,621 +0.00(+0.00%)
Dec 31, 2007 5.710 5.710 5.300 5.420 106,621 +0.08(+1.50%)
Dec 28, 2007 5.340 5.340 4.950 5.340 55,460 +0.44(+8.98%)
Dec 27, 2007 5.000 5.000 4.550 4.900 110,125 -0.25(-4.85%)
Dec 26, 2007 4.770 5.450 4.550 5.150 88,200 +0.77(+17.58%)
Dec 24, 2007 4.000 4.500 4.000 4.380 70,600 +0.41(+10.33%)
Dec 21, 2007 4.020 4.070 3.920 3.970 46,000 +0.03(+0.76%)
Dec 20, 2007 3.750 3.970 3.750 3.940 35,000 +0.13(+3.41%)
Dec 19, 2007 3.850 3.990 3.800 3.810 47,400 -0.09(-2.31%)
Dec 18, 2007 4.560 4.560 3.870 3.900 93,500 -0.28(-6.70%)
Dec 17, 2007 4.150 4.360 4.050 4.180 44,200 -0.15(-3.46%)
Dec 14, 2007 4.210 4.330 4.200 4.330 25,100 +0.09(+2.12%)
Dec 13, 2007 4.330 4.340 4.210 4.240 31,790 -0.05(-1.17%)
Dec 12, 2007 4.500 4.500 4.210 4.290 56,500 -0.13(-2.94%)
Dec 11, 2007 4.480 4.480 4.400 4.420 30,500 -0.03(-0.67%)
Dec 10, 2007 4.990 4.990 4.450 4.450 135,750 -0.23(-4.91%)
Dec 07, 2007 4.850 4.850 4.650 4.680 107,100 -0.11(-2.30%)
Dec 06, 2007 4.850 4.900 4.700 4.790 31,900 -0.10(-2.04%)
Dec 05, 2007 4.900 4.900 4.830 4.890 17,800 +0.00(+0.00%)
Dec 04, 2007 4.940 4.950 4.800 4.890 36,800 -0.09(-1.81%)
Dec 03, 2007 5.240 5.240 4.750 4.980 23,950 +0.13(+2.68%)
Nov 30, 2007 4.960 4.960 4.680 4.850 30,200 +0.04(+0.83%)
Nov 29, 2007 4.800 4.930 4.750 4.810 35,800 -0.04(-0.82%)
Nov 28, 2007 4.810 4.940 4.810 4.850 22,800 +0.00(+0.00%)
Nov 27, 2007 5.000 5.000 4.700 4.850 64,900 -0.20(-3.96%)
Nov 26, 2007 6.020 6.020 5.040 5.050 104,600 -0.47(-8.51%)
Nov 23, 2007 5.350 5.520 5.350 5.520 28,300 +0.15(+2.79%)
Nov 21, 2007 5.450 5.540 5.310 5.370 32,956 -0.08(-1.47%)
Nov 20, 2007 5.550 5.600 5.450 5.450 45,500 -0.05(-0.91%)
Nov 19, 2007 6.000 6.000 5.490 5.500 74,125 -0.22(-3.85%)
Nov 16, 2007 5.700 5.750 5.650 5.720 65,300 +0.01(+0.18%)
Nov 15, 2007 5.940 5.990 5.590 5.710 65,200 -0.05(-0.87%)
Nov 14, 2007 6.170 6.170 5.730 5.760 81,500 +0.10(+1.77%)
Nov 13, 2007 5.630 5.800 5.620 5.660 60,300 +0.03(+0.53%)
Nov 12, 2007 5.770 5.770 5.550 5.630 123,650 -0.04(-0.71%)
Nov 09, 2007 5.800 5.800 5.610 5.670 22,400 -0.18(-3.08%)
Nov 08, 2007 6.000 6.190 5.760 5.850 41,400 -0.15(-2.50%)
Nov 07, 2007 6.400 6.500 5.980 6.000 34,600 -0.25(-4.00%)
Nov 06, 2007 5.610 6.450 5.610 6.250 64,520 +0.40(+6.84%)
Nov 05, 2007 5.870 5.930 5.770 5.850 27,400 -0.01(-0.17%)
Nov 02, 2007 5.640 5.950 5.640 5.860 38,800 +0.21(+3.72%)
Nov 01, 2007 5.650 5.750 5.610 5.650 27,100 -0.07(-1.22%)
Oct 31, 2007 5.620 5.740 5.610 5.720 37,900 +0.07(+1.24%)
Oct 30, 2007 5.750 5.790 5.650 5.650 25,900 -0.17(-3.00%)
Oct 29, 2007 5.950 5.994 5.800 5.825 25,900 -0.03(-0.43%)
Oct 26, 2007 5.790 6.010 5.790 5.850 22,000 +0.09(+1.56%)
Oct 25, 2007 5.900 5.950 5.710 5.760 20,100 -0.08(-1.37%)
Oct 24, 2007 5.990 6.060 5.840 5.840 17,100 -0.23(-3.79%)
Oct 23, 2007 5.870 6.100 5.870 6.070 56,600 +0.28(+4.84%)
Oct 22, 2007 5.660 5.800 5.610 5.790 31,900 -0.06(-1.03%)
Oct 19, 2007 5.980 5.980 5.670 5.850 13,400 -0.09(-1.52%)
Oct 18, 2007 5.950 5.950 5.743 5.940 11,400 +0.04(+0.68%)
Oct 17, 2007 6.060 6.190 5.900 5.900 43,000 -0.10(-1.67%)
Oct 16, 2007 5.980 6.310 5.950 6.000 67,300 +0.10(+1.69%)
Oct 15, 2007 5.950 6.020 5.830 5.900 36,900 +0.07(+1.20%)
Oct 12, 2007 5.670 5.880 5.650 5.830 29,600 +0.16(+2.87%)
Oct 11, 2007 5.500 5.790 5.500 5.667 53,700 +0.17(+3.04%)
Oct 10, 2007 5.300 5.500 5.300 5.500 62,800 +0.20(+3.77%)
Oct 09, 2007 5.350 5.360 5.230 5.300 43,600 -0.05(-0.93%)
Oct 08, 2007 5.450 5.500 5.210 5.350 19,900 +0.00(+0.00%)
Oct 05, 2007 5.300 5.380 5.200 5.350 43,500 +0.06(+1.13%)
Oct 04, 2007 4.990 5.290 4.990 5.290 42,500 +0.24(+4.75%)
Oct 03, 2007 5.500 5.500 4.940 5.050 63,400 -0.17(-3.26%)
Oct 02, 2007 4.970 5.220 4.970 5.220 26,200 +0.17(+3.37%)
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.