Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glacier Media Inc
(TSX:
GVC
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
4.050
4.100
4.050
4.100
7,500
+0.10(+2.50%)
Jan 30, 2008
4.090
4.090
4.000
4.000
11,000
-0.10(-2.44%)
Jan 29, 2008
3.990
4.100
3.990
4.100
6,300
+0.19(+4.86%)
Jan 28, 2008
3.940
3.940
3.900
3.910
20,612
-0.09(-2.25%)
Jan 25, 2008
3.910
4.000
3.910
4.000
10,023
+0.15(+3.90%)
Jan 24, 2008
3.890
4.180
3.840
3.850
27,766
+0.09(+2.39%)
Jan 23, 2008
4.000
4.010
3.760
3.760
19,327
-0.24(-6.00%)
Jan 22, 2008
3.950
4.010
3.500
4.000
9,399
-0.06(-1.48%)
Jan 21, 2008
4.180
4.280
4.000
4.060
29,985
-0.17(-4.02%)
Jan 18, 2008
4.210
4.260
4.210
4.230
6,454
-0.05(-1.17%)
Jan 17, 2008
4.280
4.280
4.280
4.280
0
+0.00(+0.00%)
Jan 16, 2008
4.330
4.330
4.260
4.280
5,500
+0.04(+0.94%)
Jan 15, 2008
4.240
4.240
4.240
4.240
0
+0.00(+0.00%)
Jan 14, 2008
4.480
4.480
4.240
4.240
2,129
-0.06(-1.40%)
Jan 11, 2008
4.280
4.350
4.250
4.300
47,991
+0.00(+0.00%)
Jan 10, 2008
4.340
4.340
4.240
4.300
1,048,848
-0.04(-0.92%)
Jan 09, 2008
4.400
4.400
4.340
4.340
3,200
-0.06(-1.36%)
Jan 08, 2008
4.400
4.450
4.400
4.400
9,994
+0.03(+0.69%)
Jan 07, 2008
4.320
4.480
4.320
4.370
2,983
+0.00(+0.00%)
Jan 04, 2008
4.330
4.370
4.330
4.370
1,574
-0.13(-2.89%)
Jan 03, 2008
4.490
4.600
4.490
4.500
25,599
+0.00(+0.00%)
Jan 02, 2008
4.480
4.500
4.450
4.500
31,900
-0.09(-1.96%)
Jan 01, 2008
4.590
4.590
4.590
4.590
0
+0.00(+0.00%)
Dec 31, 2007
4.560
4.590
4.550
4.590
1,295
+0.02(+0.44%)
Dec 28, 2007
4.410
4.590
4.410
4.570
3,126
+0.20(+4.58%)
Dec 27, 2007
4.130
4.370
4.130
4.370
1,810
-0.18(-3.96%)
Dec 26, 2007
4.380
4.550
4.550
4.550
3,206
+0.00(+0.00%)
Dec 24, 2007
4.380
4.550
4.550
4.550
3,206
+0.03(+0.66%)
Dec 21, 2007
4.510
4.520
4.370
4.520
4,400
-0.09(-1.95%)
Dec 20, 2007
4.700
4.700
4.400
4.610
11,806
+0.01(+0.22%)
Dec 19, 2007
4.620
4.680
4.600
4.600
15,630
-0.03(-0.65%)
Dec 18, 2007
4.460
4.630
4.460
4.630
8,800
+0.17(+3.81%)
Dec 17, 2007
4.370
4.660
4.350
4.460
5,887
-0.22(-4.70%)
Dec 14, 2007
4.660
4.680
4.660
4.680
2,800
+0.03(+0.65%)
Dec 13, 2007
4.850
4.850
4.650
4.650
31,110
-0.25(-5.10%)
Dec 12, 2007
4.740
5.000
4.740
4.900
31,422
+0.25(+5.38%)
Dec 11, 2007
4.630
4.660
4.630
4.650
31,118
+0.23(+5.20%)
Dec 10, 2007
4.630
4.630
4.420
4.420
2,272
+0.00(+0.00%)
Dec 07, 2007
4.410
4.470
4.410
4.420
2,228
-0.05(-1.12%)
Dec 06, 2007
4.430
4.650
4.390
4.470
96,966
+0.08(+1.82%)
Dec 05, 2007
4.490
4.490
4.330
4.390
62,317
+0.03(+0.69%)
Dec 04, 2007
4.150
4.410
4.150
4.360
36,096
+0.20(+4.81%)
Dec 03, 2007
4.110
4.160
4.110
4.160
9,188
+0.04(+0.97%)
Nov 30, 2007
4.110
4.120
4.020
4.120
12,624
+0.04(+0.98%)
Nov 29, 2007
4.050
4.080
4.000
4.080
13,945
+0.07(+1.75%)
Nov 28, 2007
4.010
4.010
4.010
4.010
428
-0.09(-2.20%)
Nov 27, 2007
4.180
4.180
4.080
4.100
3,953
+0.10(+2.50%)
Nov 26, 2007
4.190
4.190
4.000
4.000
31,435
-0.12(-2.91%)
Nov 23, 2007
4.010
4.120
4.010
4.120
1,410
+0.08(+1.98%)
Nov 21, 2007
4.040
4.040
4.040
4.040
2,604
-0.01(-0.25%)
Nov 20, 2007
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Nov 19, 2007
4.010
4.120
4.010
4.050
2,409
+0.03(+0.75%)
Nov 16, 2007
4.050
4.110
4.010
4.020
23,120
+0.02(+0.50%)
Nov 15, 2007
4.050
4.050
4.000
4.000
2,000
-0.05(-1.23%)
Nov 14, 2007
4.190
4.190
4.050
4.050
19,068
+0.00(+0.00%)
Nov 13, 2007
4.100
4.100
4.050
4.050
3,116
+0.04(+1.00%)
Nov 12, 2007
4.010
4.010
4.010
4.010
2,000
-0.08(-1.96%)
Nov 09, 2007
4.000
4.090
4.000
4.090
28,857
+0.09(+2.25%)
Nov 08, 2007
4.050
4.050
4.000
4.000
25,944
-0.10(-2.44%)
Nov 07, 2007
4.100
4.200
4.050
4.100
539,886
+0.04(+0.99%)
Nov 06, 2007
4.060
4.060
4.060
4.060
3,600
+0.01(+0.25%)
Nov 05, 2007
4.050
4.050
4.050
4.050
1,985
+0.00(+0.00%)
Nov 02, 2007
4.100
4.100
4.050
4.050
20,564
-0.04(-0.98%)
Nov 01, 2007
4.290
4.290
4.030
4.090
18,529
+0.04(+0.99%)
Oct 31, 2007
4.100
4.120
4.000
4.050
40,072
-0.10(-2.41%)
Oct 30, 2007
4.150
4.150
4.150
4.150
120,200
+0.05(+1.22%)
Oct 29, 2007
4.120
4.120
4.050
4.100
25,014
-0.02(-0.49%)
Oct 26, 2007
4.110
4.340
4.110
4.120
6,451
+0.02(+0.49%)
Oct 25, 2007
4.100
4.150
4.100
4.100
3,300
+0.03(+0.74%)
Oct 24, 2007
4.070
4.070
4.070
4.070
0
+0.00(+0.00%)
Oct 23, 2007
4.150
4.150
4.070
4.070
30,200
-0.07(-1.69%)
Oct 19, 2007
4.150
4.210
4.010
4.140
31,922
-0.02(-0.48%)
Oct 18, 2007
4.150
4.190
4.150
4.160
5,530
+0.05(+1.22%)
Oct 17, 2007
4.220
4.220
4.110
4.110
1,100
-0.04(-0.96%)
Oct 16, 2007
4.200
4.200
4.120
4.150
5,300
-0.05(-1.19%)
Oct 15, 2007
4.200
4.200
4.110
4.200
2,202
+0.00(+0.00%)
Oct 12, 2007
4.300
4.300
4.110
4.200
73,596
-0.10(-2.33%)
Oct 11, 2007
4.300
4.300
4.300
4.300
200
-0.04(-0.92%)
Oct 10, 2007
4.350
4.350
4.340
4.340
720
-0.01(-0.23%)
Oct 09, 2007
4.260
4.350
4.250
4.350
16,210
+0.00(+0.00%)
Oct 08, 2007
4.350
4.380
4.300
4.350
48,154
+0.00(+0.00%)
Oct 05, 2007
4.350
4.380
4.300
4.350
48,154
+0.00(+0.00%)
Oct 04, 2007
4.350
4.350
4.350
4.350
3,336
+0.00(+0.00%)
Oct 03, 2007
4.350
4.350
4.350
4.350
23,700
+0.00(+0.00%)
Oct 02, 2007
4.350
4.350
4.350
4.350
5,738
+0.01(+0.23%)
Oct 01, 2007
4.150
4.400
4.150
4.340
15,752
+0.19(+4.58%)
Sep 28, 2007
4.090
4.150
4.050
4.150
17,166
+0.08(+1.97%)
Sep 27, 2007
4.100
4.100
4.070
4.070
3,100
+0.03(+0.74%)
Sep 26, 2007
4.020
4.040
4.020
4.040
8,743
+0.04(+1.00%)
Sep 25, 2007
4.020
4.030
4.000
4.000
22,000
-0.07(-1.72%)
Sep 24, 2007
4.070
4.070
4.070
4.070
3,728
-0.08(-1.93%)
Sep 21, 2007
4.090
4.150
4.090
4.150
10,923
+0.00(+0.00%)
Sep 20, 2007
4.110
4.200
4.110
4.150
15,514
-0.20(-4.60%)
Sep 19, 2007
4.350
4.350
4.350
4.350
0
+0.00(+0.00%)
Sep 18, 2007
4.340
4.350
4.340
4.350
6,840
-0.05(-1.14%)
Sep 17, 2007
4.350
4.400
4.080
4.400
20,586
+0.01(+0.23%)
Sep 14, 2007
4.370
4.390
4.210
4.390
5,838
+0.02(+0.46%)
Sep 13, 2007
4.240
4.370
4.240
4.370
9,556
+0.00(+0.00%)
Sep 12, 2007
4.390
4.400
4.320
4.370
17,198
-0.02(-0.46%)
Sep 11, 2007
4.250
4.390
4.000
4.390
22,546
+0.00(+0.00%)
Sep 10, 2007
4.370
4.390
4.120
4.390
5,187
-0.01(-0.23%)
Sep 07, 2007
4.170
4.400
4.000
4.400
48,342
+0.40(+10.00%)
Sep 06, 2007
4.000
4.000
4.000
4.000
13,916
+0.00(+0.00%)
Sep 05, 2007
4.030
4.030
4.000
4.000
14,513
-0.06(-1.48%)
Sep 04, 2007
4.060
4.060
4.050
4.060
2,100
-0.07(-1.69%)
Aug 31, 2007
3.990
4.130
3.990
4.130
266,664
+0.27(+6.99%)
Aug 30, 2007
3.990
3.990
3.860
3.860
233
+0.01(+0.26%)
Aug 29, 2007
3.900
3.900
3.850
3.850
2,518
-0.05(-1.28%)
Aug 28, 2007
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Aug 27, 2007
3.900
3.900
3.900
3.900
24,800
+0.01(+0.26%)
Aug 24, 2007
3.890
3.890
3.890
3.890
0
+0.00(+0.00%)
Aug 23, 2007
3.800
3.890
3.750
3.890
61,972
+0.00(+0.00%)
Aug 22, 2007
3.760
3.890
3.760
3.890
946
+0.09(+2.37%)
Aug 21, 2007
3.800
3.800
3.780
3.800
9,200
+0.00(+0.00%)
Aug 20, 2007
3.800
3.800
3.800
3.800
435,200
+0.00(+0.00%)
Aug 17, 2007
3.750
3.800
3.670
3.800
9,100
+0.05(+1.33%)
Aug 16, 2007
3.850
3.850
3.500
3.750
454,900
-0.10(-2.60%)
Aug 15, 2007
3.660
3.900
3.650
3.850
20,800
+0.20(+5.48%)
Aug 14, 2007
3.670
3.670
3.650
3.650
7,606
+0.00(+0.00%)
Aug 13, 2007
3.660
3.700
3.650
3.650
200,600
-0.05(-1.35%)
Aug 10, 2007
3.700
3.700
3.700
3.700
7,800
-0.02(-0.54%)
Aug 09, 2007
3.800
3.800
3.720
3.720
15,250
-0.04(-1.06%)
Aug 08, 2007
3.800
3.800
3.760
3.760
13,975
-0.05(-1.31%)
Aug 07, 2007
3.810
3.810
3.810
3.810
9,480
-0.06(-1.55%)
Aug 06, 2007
3.900
3.900
3.870
3.870
14,537
+0.00(+0.00%)
Aug 03, 2007
3.900
3.900
3.870
3.870
14,537
-0.03(-0.77%)
Aug 02, 2007
3.900
3.900
3.900
3.900
9,078
+0.01(+0.26%)
Aug 01, 2007
3.850
3.890
3.800
3.890
5,500
+0.00(+0.00%)
Jul 31, 2007
3.860
3.900
3.860
3.890
5,350
+0.09(+2.37%)
Jul 30, 2007
3.760
3.890
3.760
3.800
13,510
+0.00(+0.00%)
Jul 27, 2007
3.800
3.800
3.800
3.800
1,012
+0.05(+1.33%)
Jul 26, 2007
3.750
3.750
3.750
3.750
3,564
-0.01(-0.27%)
Jul 25, 2007
3.950
3.950
3.760
3.760
19,686
-0.22(-5.53%)
Jul 24, 2007
3.980
3.980
3.980
3.980
0
+0.00(+0.00%)
Jul 23, 2007
3.810
3.980
3.810
3.980
2,000
+0.02(+0.51%)
Jul 20, 2007
3.960
3.960
3.960
3.960
100
+0.00(+0.00%)
Jul 19, 2007
4.030
4.100
3.960
3.960
6,700
-0.14(-3.41%)
Jul 18, 2007
4.100
4.100
4.100
4.100
4,200
+0.00(+0.00%)
Jul 17, 2007
4.100
4.150
4.100
4.100
65,667
+0.00(+0.00%)
Jul 16, 2007
4.100
4.100
4.100
4.100
368
-0.06(-1.44%)
Jul 13, 2007
4.070
4.160
4.070
4.160
10,800
+0.10(+2.46%)
Jul 12, 2007
4.060
4.060
4.060
4.060
1,216
+0.08(+2.01%)
Jul 11, 2007
4.000
4.000
3.850
3.980
48,000
-0.02(-0.50%)
Jul 10, 2007
4.000
4.000
3.900
4.000
11,141
+0.00(+0.00%)
Jul 09, 2007
4.100
4.100
4.000
4.000
12,232
-0.34(-7.83%)
Jul 06, 2007
4.140
4.340
4.040
4.340
7,958
+0.20(+4.83%)
Jul 05, 2007
4.000
4.140
4.000
4.140
17,097
+0.28(+7.25%)
Jul 03, 2007
3.790
4.000
3.790
3.860
11,983
+0.06(+1.58%)
Jul 02, 2007
3.800
3.850
3.800
3.800
26,035
+0.00(+0.00%)
Jun 29, 2007
3.800
3.850
3.800
3.800
26,035
+0.02(+0.53%)
Jun 28, 2007
3.660
3.780
3.660
3.780
2,946
+0.00(+0.00%)
Jun 27, 2007
3.680
3.780
3.650
3.780
17,206
+0.08(+2.16%)
Jun 26, 2007
3.650
3.700
3.650
3.700
242,300
+0.05(+1.37%)
Jun 25, 2007
3.700
3.700
3.650
3.650
98,499
-0.07(-1.88%)
Jun 22, 2007
3.750
3.750
3.720
3.720
1,730
+0.02(+0.54%)
Jun 21, 2007
3.790
3.790
3.700
3.700
8,840
+0.00(+0.00%)
Jun 20, 2007
3.700
3.700
3.700
3.700
32,790
+0.00(+0.00%)
Jun 19, 2007
3.700
3.700
3.700
3.700
4,658
+0.00(+0.00%)
Jun 18, 2007
3.750
3.750
3.700
3.700
8,772
+0.00(+0.00%)
Jun 15, 2007
3.690
3.700
3.650
3.700
28,600
+0.10(+2.78%)
Jun 14, 2007
3.690
3.690
3.600
3.600
16,847
-0.10(-2.70%)
Jun 13, 2007
3.690
3.700
3.670
3.700
25,840
+0.01(+0.27%)
Jun 12, 2007
3.690
3.690
3.640
3.690
2,456
+0.00(+0.00%)
Jun 11, 2007
3.690
3.690
3.690
3.690
2,004
+0.09(+2.50%)
Jun 08, 2007
3.680
3.680
3.570
3.600
8,492
+0.03(+0.84%)
Jun 07, 2007
3.690
3.690
3.570
3.570
1,407
+0.00(+0.00%)
Jun 06, 2007
3.570
3.590
3.570
3.570
4,032
+0.02(+0.56%)
Jun 05, 2007
3.600
3.600
3.550
3.550
3,384
-0.02(-0.56%)
Jun 04, 2007
3.600
3.690
3.570
3.570
461,982
-0.03(-0.83%)
Jun 01, 2007
3.600
3.600
3.550
3.600
16,076
-0.11(-2.96%)
May 31, 2007
3.710
3.760
3.650
3.710
72,041
-0.09(-2.37%)
May 30, 2007
3.750
3.800
3.700
3.800
12,430
+0.10(+2.70%)
May 29, 2007
3.710
3.750
3.700
3.700
9,193
+0.00(+0.00%)
May 25, 2007
3.750
3.750
3.700
3.700
5,400
+0.00(+0.00%)
May 24, 2007
3.720
3.800
3.700
3.700
101,522
-0.03(-0.80%)
May 23, 2007
3.500
3.850
3.500
3.730
195,250
+0.18(+5.07%)
May 22, 2007
3.450
3.550
3.410
3.550
35,000
+0.10(+2.90%)
May 21, 2007
3.390
3.550
3.390
3.450
35,616
+0.00(+0.00%)
May 18, 2007
3.390
3.550
3.390
3.450
35,616
+0.05(+1.47%)
May 17, 2007
3.450
3.550
3.370
3.400
24,341
+0.00(+0.00%)
May 16, 2007
3.400
3.400
3.350
3.400
13,727
-0.02(-0.58%)
May 15, 2007
3.350
3.420
3.350
3.420
8,726
+0.12(+3.64%)
May 14, 2007
3.270
3.300
3.260
3.300
3,748
+0.04(+1.23%)
May 11, 2007
3.260
3.260
3.260
3.260
0
+0.00(+0.00%)
May 10, 2007
3.260
3.330
3.260
3.260
3,159
+0.04(+1.24%)
May 09, 2007
3.220
3.260
3.220
3.220
25,160
+0.01(+0.31%)
May 08, 2007
3.220
3.260
3.210
3.210
25,889
-0.01(-0.31%)
May 07, 2007
3.220
3.420
3.200
3.220
37,700
-0.04(-1.23%)
May 04, 2007
3.220
3.300
3.200
3.260
21,236
+0.04(+1.24%)
May 03, 2007
3.220
3.220
3.220
3.220
600
-0.11(-3.30%)
May 02, 2007
3.210
3.330
3.200
3.330
3,091
+0.00(+0.00%)
May 01, 2007
3.300
3.330
3.220
3.330
5,945
-0.09(-2.63%)
Apr 30, 2007
3.420
3.420
3.300
3.420
12,214
+0.01(+0.29%)
Apr 27, 2007
3.310
3.410
3.300
3.410
19,533
+0.02(+0.59%)
Apr 26, 2007
3.390
3.390
3.310
3.390
19,580
+0.05(+1.50%)
Apr 25, 2007
3.400
3.400
3.310
3.340
11,818
-0.04(-1.18%)
Apr 24, 2007
3.340
3.440
3.330
3.380
80,398
+0.06(+1.81%)
Apr 23, 2007
3.320
3.320
3.320
3.320
1,000
-0.08(-2.35%)
Apr 20, 2007
3.310
3.410
3.310
3.400
6,378
+0.12(+3.66%)
Apr 19, 2007
3.370
3.400
3.250
3.280
22,309
+0.02(+0.61%)
Apr 18, 2007
3.300
3.350
3.250
3.260
26,454
+0.01(+0.31%)
Apr 17, 2007
3.250
3.300
3.250
3.250
4,998
-0.03(-0.91%)
Apr 16, 2007
3.300
3.300
3.280
3.280
205,400
-0.02(-0.61%)
Apr 13, 2007
3.260
3.300
3.210
3.300
19,457
+0.00(+0.00%)
Apr 12, 2007
3.340
3.340
3.210
3.300
26,501
-0.04(-1.20%)
Apr 11, 2007
3.260
3.620
3.250
3.340
126,010
+0.09(+2.77%)
Apr 10, 2007
3.230
3.290
3.210
3.250
143,190
+0.00(+0.00%)
Apr 09, 2007
3.210
3.320
3.210
3.250
17,626
+0.00(+0.00%)
Apr 05, 2007
3.210
3.330
3.200
3.250
17,760
+0.00(+0.00%)
Apr 04, 2007
3.200
3.250
3.200
3.250
26,664
+0.01(+0.31%)
Apr 03, 2007
3.160
3.250
3.150
3.240
23,294
-0.01(-0.31%)
Apr 02, 2007
3.000
3.300
3.000
3.250
69,252
+0.20(+6.56%)
Mar 30, 2007
3.050
3.050
3.010
3.050
23,970
+0.05(+1.67%)
Mar 29, 2007
3.000
3.030
3.000
3.000
20,362
+0.00(+0.00%)
Mar 28, 2007
3.010
3.010
3.000
3.000
31,050
-0.05(-1.64%)
Mar 27, 2007
3.050
3.050
2.970
3.050
29,612
+0.05(+1.67%)
Mar 26, 2007
3.010
3.040
2.950
3.000
213,127
+0.00(+0.00%)
Mar 23, 2007
3.000
3.000
3.000
3.000
54,067
+0.00(+0.00%)
Mar 22, 2007
3.050
3.050
2.990
3.000
105,477
-0.02(-0.66%)
Mar 21, 2007
2.970
3.040
2.960
3.020
21,620
+0.02(+0.67%)
Mar 20, 2007
3.010
3.020
3.000
3.000
23,621
-0.01(-0.33%)
Mar 19, 2007
3.050
3.050
3.010
3.010
12,772
-0.04(-1.31%)
Mar 16, 2007
3.000
3.050
3.000
3.050
8,710
+0.00(+0.00%)
Mar 15, 2007
3.000
3.050
3.000
3.050
22,091
+0.05(+1.67%)
Mar 14, 2007
3.000
3.000
3.000
3.000
79,310
+0.00(+0.00%)
Mar 13, 2007
3.000
3.000
3.000
3.000
8,646
+0.00(+0.00%)
Mar 12, 2007
3.000
3.000
3.000
3.000
39,513
+0.00(+0.00%)
Mar 09, 2007
3.050
3.050
3.000
3.000
3,872
+0.00(+0.00%)
Mar 08, 2007
3.050
3.050
3.000
3.000
88,962
-0.04(-1.32%)
Mar 07, 2007
3.000
3.040
3.000
3.040
9,199
+0.09(+3.05%)
Mar 06, 2007
3.000
3.000
2.950
2.950
108,065
-0.05(-1.67%)
Mar 05, 2007
2.950
3.000
2.950
3.000
38,534
+0.00(+0.00%)
Mar 02, 2007
2.950
3.000
2.950
3.000
134,757
+0.05(+1.69%)
Mar 01, 2007
3.000
3.000
2.950
2.950
7,737
-0.06(-1.99%)
Feb 28, 2007
3.010
3.010
3.010
3.010
193
+0.01(+0.33%)
Feb 27, 2007
3.000
3.040
2.960
3.000
32,382
+0.03(+1.01%)
Feb 26, 2007
3.000
3.010
2.900
2.970
37,238
-0.08(-2.62%)
Feb 23, 2007
3.050
3.050
3.000
3.050
61,481
+0.00(+0.00%)
Feb 22, 2007
3.100
3.100
3.050
3.050
3,360
+0.00(+0.00%)
Feb 21, 2007
3.110
3.110
3.050
3.050
33,892
-0.05(-1.61%)
Feb 20, 2007
3.170
3.170
3.100
3.100
489,490
-0.02(-0.64%)
Feb 16, 2007
3.150
3.180
3.120
3.120
3,549
-0.03(-0.95%)
Feb 15, 2007
3.200
3.200
3.150
3.150
10,371
-0.03(-0.94%)
Feb 14, 2007
3.060
3.180
3.050
3.180
92,090
+0.13(+4.26%)
Feb 13, 2007
3.000
3.050
3.000
3.050
32,089
+0.00(+0.00%)
Feb 12, 2007
3.000
3.050
3.000
3.050
7,454
+0.00(+0.00%)
Feb 09, 2007
3.090
3.090
3.050
3.050
6,554
+0.00(+0.00%)
Feb 08, 2007
3.050
3.050
3.050
3.050
3,061
+0.00(+0.00%)
Feb 07, 2007
3.100
3.100
3.050
3.050
8,742
+0.00(+0.00%)
Feb 06, 2007
3.050
3.090
3.050
3.050
5,912
-0.04(-1.29%)
Feb 05, 2007
3.090
3.090
3.090
3.090
1,408
+0.04(+1.31%)
Feb 02, 2007
3.050
3.060
3.040
3.050
35,692
-0.02(-0.65%)
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
.