Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Canadian Gaming Corporation (TSX: GC )

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, 2009 3.700 3.840 3.650 3.770 162,215 +0.05(+1.34%)
Apr 29, 2009 3.550 3.840 3.500 3.720 103,230 +0.22(+6.29%)
Apr 28, 2009 3.550 3.550 3.350 3.500 17,192 -0.06(-1.69%)
Apr 27, 2009 3.570 3.630 3.550 3.560 26,605 -0.06(-1.66%)
Apr 24, 2009 3.720 3.720 3.590 3.620 18,318 -0.08(-2.16%)
Apr 23, 2009 3.580 3.800 3.480 3.700 87,693 +0.22(+6.32%)
Apr 22, 2009 3.370 3.550 3.290 3.480 32,889 +0.15(+4.50%)
Apr 21, 2009 3.220 3.370 3.200 3.330 14,659 +0.09(+2.78%)
Apr 20, 2009 3.550 3.860 3.070 3.240 66,514 -0.22(-6.36%)
Apr 17, 2009 3.430 3.570 3.320 3.460 36,208 +0.05(+1.47%)
Apr 16, 2009 3.440 3.440 3.250 3.410 115,719 -0.03(-0.87%)
Apr 15, 2009 3.500 3.500 3.410 3.440 116,220 +0.01(+0.29%)
Apr 14, 2009 3.260 3.480 3.260 3.430 148,730 +0.18(+5.54%)
Apr 13, 2009 3.250 3.370 3.230 3.250 115,839 +0.10(+3.17%)
Apr 09, 2009 3.000 3.230 2.740 3.150 186,441 +0.21(+7.14%)
Apr 08, 2009 2.810 2.940 2.740 2.940 192,915 +0.18(+6.52%)
Apr 07, 2009 2.900 2.930 2.740 2.760 110,771 -0.14(-4.83%)
Apr 06, 2009 2.910 2.950 2.850 2.900 52,008 +0.00(+0.00%)
Apr 03, 2009 2.800 2.900 2.600 2.900 63,914 +0.18(+6.62%)
Apr 02, 2009 2.750 2.720 2.690 2.720 98,582 +0.03(+1.12%)
Apr 01, 2009 2.690 2.700 2.600 2.690 282,990 +0.07(+2.67%)
Mar 31, 2009 2.880 2.880 2.620 2.620 100,711 -0.06(-2.24%)
Mar 30, 2009 2.840 2.910 2.680 2.680 45,505 -0.17(-5.96%)
Mar 26, 2009 2.940 2.860 2.760 2.850 370,905 +0.06(+2.15%)
Mar 25, 2009 2.820 2.910 2.670 2.790 135,213 +0.04(+1.45%)
Mar 24, 2009 2.700 2.750 2.670 2.750 63,601 +0.04(+1.48%)
Mar 23, 2009 2.590 2.710 2.700 2.710 44,159 +0.16(+6.27%)
Mar 20, 2009 2.530 2.610 2.530 2.550 347,099 +0.04(+1.59%)
Mar 19, 2009 2.600 2.600 2.510 2.510 340,629 -0.04(-1.57%)
Mar 18, 2009 2.610 2.610 2.530 2.550 50,193 -0.07(-2.67%)
Mar 17, 2009 2.690 2.700 2.570 2.620 14,880 -0.08(-2.96%)
Mar 16, 2009 2.930 2.990 2.580 2.700 73,389 +0.12(+4.65%)
Mar 13, 2009 2.690 2.690 2.580 2.580 85,592 -0.02(-0.77%)
Mar 12, 2009 2.550 2.630 2.550 2.600 96,650 +0.04(+1.56%)
Mar 11, 2009 2.660 2.800 2.400 2.560 801,337 -0.09(-3.40%)
Mar 10, 2009 2.550 2.700 2.280 2.650 859,335 +0.29(+12.29%)
Mar 09, 2009 2.480 2.480 2.340 2.360 49,500 -0.12(-4.84%)
Mar 06, 2009 2.380 2.480 2.290 2.480 70,330 +0.10(+4.20%)
Mar 05, 2009 2.700 2.750 2.380 2.380 87,520 -0.35(-12.82%)
Mar 04, 2009 2.690 3.050 2.690 2.730 119,527 -0.21(-7.14%)
Mar 02, 2009 3.030 3.050 2.830 2.940 195,909 -0.07(-2.33%)
Feb 27, 2009 3.090 3.090 2.960 3.010 90,017 -0.03(-0.99%)
Feb 26, 2009 3.200 3.230 3.010 3.040 108,807 -0.19(-5.88%)
Feb 25, 2009 3.370 3.370 3.160 3.230 34,658 +0.06(+1.89%)
Feb 24, 2009 3.340 3.430 3.150 3.170 58,838 -0.28(-8.12%)
Feb 23, 2009 3.620 3.630 3.390 3.450 79,538 +0.09(+2.68%)
Feb 20, 2009 3.350 3.490 3.300 3.360 20,510 +0.01(+0.30%)
Feb 19, 2009 3.280 3.440 3.230 3.350 147,058 +0.14(+4.36%)
Feb 18, 2009 3.470 3.470 3.100 3.210 66,345 -0.13(-3.89%)
Feb 17, 2009 3.750 3.750 3.340 3.340 111,879 -0.41(-10.93%)
Feb 13, 2009 3.530 3.750 3.530 3.750 106,870 +0.07(+1.90%)
Feb 12, 2009 3.650 3.680 3.420 3.680 47,758 +0.03(+0.82%)
Feb 11, 2009 3.750 3.750 3.620 3.650 38,344 -0.25(-6.41%)
Feb 10, 2009 3.990 4.000 3.650 3.900 105,517 -0.08(-2.01%)
Feb 09, 2009 4.000 4.000 3.960 3.980 127,542 +0.04(+1.02%)
Feb 06, 2009 4.000 4.050 3.940 3.940 134,123 -0.09(-2.23%)
Feb 05, 2009 4.000 4.080 4.000 4.030 13,904 +0.03(+0.75%)
Feb 04, 2009 4.140 4.140 3.990 4.000 369,890 -0.05(-1.23%)
Feb 03, 2009 4.150 4.150 3.930 4.050 610,350 -0.01(-0.25%)
Feb 02, 2009 4.250 4.250 4.060 4.060 44,413 -0.14(-3.33%)
Jan 30, 2009 3.920 4.230 3.920 4.200 121,447 +0.20(+5.00%)
Jan 29, 2009 3.900 4.010 3.780 4.000 153,206 +0.12(+3.09%)
Jan 28, 2009 3.980 3.980 3.780 3.880 171,264 +0.02(+0.52%)
Jan 27, 2009 3.990 4.040 3.740 3.860 154,328 -0.14(-3.50%)
Jan 26, 2009 4.090 4.090 3.980 4.000 34,626 -0.10(-2.44%)
Jan 23, 2009 4.160 4.170 3.950 4.100 40,580 +0.06(+1.49%)
Jan 22, 2009 3.990 4.090 3.900 4.040 56,848 +0.01(+0.25%)
Jan 21, 2009 3.790 4.030 3.750 4.030 116,686 +0.25(+6.61%)
Jan 20, 2009 3.800 3.900 3.750 3.780 98,434 +0.03(+0.80%)
Jan 19, 2009 3.760 3.840 3.750 3.750 5,393 +0.05(+1.35%)
Jan 16, 2009 3.640 3.790 3.640 3.700 29,363 -0.05(-1.33%)
Jan 15, 2009 3.860 3.870 3.600 3.750 128,650 +0.08(+2.18%)
Jan 14, 2009 3.720 3.900 3.560 3.670 95,457 -0.11(-2.91%)
Jan 13, 2009 3.560 3.870 3.560 3.780 163,323 +0.07(+1.89%)
Jan 12, 2009 4.040 4.040 3.700 3.710 163,837 -0.33(-8.17%)
Jan 09, 2009 3.700 4.210 3.680 4.040 135,536 +0.25(+6.60%)
Jan 08, 2009 3.740 3.860 3.630 3.790 18,525 +0.20(+5.57%)
Jan 07, 2009 3.670 3.860 3.560 3.590 34,229 -0.08(-2.18%)
Jan 06, 2009 3.660 4.000 3.550 3.670 170,777 +0.06(+1.66%)
Jan 05, 2009 3.860 3.860 3.580 3.610 33,636 -0.06(-1.63%)
Jan 02, 2009 3.620 3.730 3.550 3.670 237,852 +0.06(+1.66%)
Jan 01, 2009 3.480 3.680 3.480 3.610 0 +0.00(+0.00%)
Dec 31, 2008 3.480 3.680 3.480 3.610 35,110 -0.09(-2.43%)
Dec 30, 2008 3.290 3.770 3.270 3.700 79,796 +0.45(+13.85%)
Dec 29, 2008 3.100 3.260 3.060 3.250 140,535 +0.15(+4.84%)
Dec 24, 2008 3.110 3.110 3.020 3.100 73,180 -0.06(-1.90%)
Dec 23, 2008 3.350 3.390 3.100 3.160 85,798 -0.08(-2.47%)
Dec 22, 2008 3.140 3.510 3.110 3.240 272,779 +0.10(+3.18%)
Dec 19, 2008 3.000 3.160 2.960 3.140 3,111,697 +0.12(+3.97%)
Dec 18, 2008 2.960 3.090 2.930 3.020 452,057 +0.01(+0.33%)
Dec 17, 2008 3.100 3.100 3.010 3.010 10,304 +0.00(+0.00%)
Dec 16, 2008 2.990 3.100 2.960 3.010 406,334 -0.03(-0.99%)
Dec 15, 2008 3.230 3.230 2.960 3.040 282,299 -0.06(-1.94%)
Dec 12, 2008 3.100 3.140 3.070 3.100 164,751 -0.03(-0.96%)
Dec 11, 2008 3.050 3.140 3.030 3.130 224,037 +0.03(+0.97%)
Dec 10, 2008 3.230 3.230 3.070 3.100 226,107 -0.04(-1.27%)
Dec 09, 2008 3.240 3.280 3.100 3.140 236,233 -0.10(-3.09%)
Dec 08, 2008 3.250 3.340 3.020 3.240 263,682 +0.20(+6.58%)
Dec 05, 2008 3.170 3.240 3.000 3.040 113,125 -0.13(-4.10%)
Dec 04, 2008 3.220 3.350 3.110 3.170 190,250 -0.01(-0.31%)
Dec 03, 2008 3.470 3.470 3.130 3.180 42,837 -0.21(-6.19%)
Dec 02, 2008 3.250 3.490 3.130 3.390 78,899 +0.00(+0.00%)
Dec 01, 2008 3.650 3.650 3.300 3.390 94,118 -0.31(-8.38%)
Nov 28, 2008 3.490 3.700 3.180 3.700 89,642 +0.37(+11.11%)
Nov 27, 2008 3.340 3.430 3.080 3.330 26,441 +0.04(+1.22%)
Nov 26, 2008 3.300 3.390 3.050 3.290 1,068,705 +0.18(+5.79%)
Nov 25, 2008 3.990 3.990 3.060 3.110 166,749 -0.69(-18.16%)
Nov 24, 2008 3.300 3.980 3.280 3.800 250,842 +0.55(+16.92%)
Nov 21, 2008 3.250 3.300 3.070 3.250 379,586 +0.11(+3.50%)
Nov 20, 2008 3.160 3.430 3.100 3.140 332,342 -0.14(-4.27%)
Nov 19, 2008 3.170 3.470 2.830 3.280 245,735 +0.17(+5.47%)
Nov 18, 2008 3.450 3.690 3.000 3.110 371,369 -0.33(-9.59%)
Nov 17, 2008 3.890 3.890 3.260 3.440 167,434 -0.07(-1.99%)
Nov 14, 2008 3.930 3.960 3.100 3.510 524,437 -0.38(-9.77%)
Nov 13, 2008 4.880 4.880 3.630 3.890 112,859 -0.22(-5.35%)
Nov 12, 2008 4.660 4.720 4.060 4.110 161,600 -0.61(-12.92%)
Nov 11, 2008 5.000 5.000 4.650 4.720 112,118 -0.28(-5.60%)
Nov 10, 2008 4.830 5.180 4.830 5.000 37,911 +0.04(+0.81%)
Nov 07, 2008 4.950 5.110 4.900 4.960 218,323 +0.00(+0.00%)
Nov 06, 2008 5.700 5.700 4.860 4.960 99,022 -0.53(-9.65%)
Nov 05, 2008 5.480 5.690 5.260 5.490 82,187 -0.01(-0.18%)
Nov 04, 2008 5.100 5.700 5.080 5.500 225,843 +0.35(+6.80%)
Nov 03, 2008 5.230 5.230 5.020 5.150 39,654 +0.15(+3.00%)
Oct 31, 2008 5.180 5.250 5.000 5.000 105,378 -0.10(-1.96%)
Oct 30, 2008 5.190 5.190 4.910 5.100 260,011 +0.24(+4.94%)
Oct 29, 2008 4.800 4.960 4.630 4.860 386,628 +0.12(+2.53%)
Oct 28, 2008 4.810 5.140 4.700 4.740 258,604 +0.23(+5.10%)
Oct 27, 2008 5.210 5.210 4.510 4.510 746,640 -0.29(-6.04%)
Oct 24, 2008 4.750 4.920 4.750 4.800 85,987 -0.02(-0.41%)
Oct 23, 2008 5.000 5.100 4.800 4.820 75,331 -0.18(-3.60%)
Oct 22, 2008 5.290 5.290 5.000 5.000 146,984 -0.38(-7.06%)
Oct 21, 2008 5.500 5.500 5.150 5.380 127,176 -0.12(-2.18%)
Oct 20, 2008 5.280 5.500 5.120 5.500 140,681 +0.43(+8.48%)
Oct 17, 2008 5.000 5.160 4.950 5.070 195,429 +0.31(+6.51%)
Oct 16, 2008 4.280 4.980 4.280 4.760 147,964 +0.22(+4.85%)
Oct 15, 2008 5.000 5.050 4.320 4.540 204,913 -0.61(-11.84%)
Oct 14, 2008 5.600 5.730 4.960 5.150 205,951 +0.19(+3.83%)
Oct 10, 2008 5.400 5.990 4.910 4.960 233,964 -0.44(-8.15%)
Oct 09, 2008 5.130 5.730 5.130 5.400 261,248 +0.22(+4.25%)
Oct 08, 2008 4.990 5.180 4.880 5.180 386,283 +0.12(+2.37%)
Oct 07, 2008 5.110 5.900 5.050 5.060 229,848 -0.24(-4.53%)
Oct 06, 2008 6.050 6.380 5.270 5.300 387,641 -0.76(-12.54%)
Oct 03, 2008 6.030 6.250 6.010 6.060 257,194 +0.06(+1.00%)
Oct 02, 2008 6.070 6.490 5.970 6.000 998,863 -0.33(-5.21%)
Oct 01, 2008 6.350 6.510 6.190 6.330 816,787 -0.02(-0.31%)
Sep 30, 2008 6.450 6.480 6.310 6.350 1,250,032 -0.02(-0.31%)
Sep 29, 2008 6.600 6.700 6.320 6.370 214,306 -0.30(-4.50%)
Sep 26, 2008 6.740 6.890 6.620 6.670 134,049 -0.07(-1.04%)
Sep 25, 2008 6.700 6.850 6.680 6.740 196,850 -0.04(-0.59%)
Sep 24, 2008 6.650 6.900 6.650 6.780 127,263 +0.13(+1.95%)
Sep 23, 2008 6.970 7.040 6.620 6.650 353,768 -0.40(-5.67%)
Sep 22, 2008 7.200 7.280 6.690 7.050 529,393 -0.15(-2.08%)
Sep 19, 2008 7.000 7.550 6.750 7.200 3,124,031 +0.51(+7.62%)
Sep 18, 2008 6.700 6.720 6.660 6.690 545,238 +0.00(+0.00%)
Sep 17, 2008 6.610 6.870 6.610 6.690 479,164 +0.11(+1.67%)
Sep 16, 2008 6.740 6.750 6.570 6.580 274,801 -0.27(-3.94%)
Sep 15, 2008 7.630 7.630 6.820 6.850 180,667 -0.78(-10.22%)
Sep 12, 2008 7.800 7.800 7.630 7.630 44,261 -0.12(-1.55%)
Sep 11, 2008 7.880 7.960 7.620 7.750 72,364 -0.08(-1.02%)
Sep 10, 2008 8.270 8.270 7.680 7.830 226,051 -0.32(-3.93%)
Sep 09, 2008 8.400 8.470 8.100 8.150 72,956 -0.20(-2.40%)
Sep 08, 2008 8.540 8.540 8.350 8.350 30,089 +0.04(+0.48%)
Sep 05, 2008 8.500 8.500 8.310 8.310 115,365 -0.15(-1.77%)
Sep 04, 2008 8.710 8.710 8.400 8.460 64,835 -0.13(-1.51%)
Sep 03, 2008 8.700 8.700 8.570 8.590 91,556 -0.02(-0.23%)
Sep 02, 2008 8.620 8.630 8.580 8.610 84,837 +0.05(+0.58%)
Aug 29, 2008 8.650 8.650 8.530 8.560 61,853 -0.09(-1.04%)
Aug 28, 2008 8.570 8.700 8.350 8.650 263,716 +0.14(+1.65%)
Aug 27, 2008 8.500 8.530 8.400 8.510 42,984 +0.11(+1.31%)
Aug 26, 2008 8.500 8.770 8.350 8.400 67,114 -0.02(-0.24%)
Aug 25, 2008 8.700 8.700 8.410 8.420 96,436 -0.13(-1.52%)
Aug 22, 2008 8.450 8.560 8.360 8.550 66,595 +0.17(+2.03%)
Aug 21, 2008 8.520 8.520 8.300 8.380 83,895 -0.20(-2.33%)
Aug 20, 2008 8.640 8.730 8.330 8.580 83,753 +0.00(+0.00%)
Aug 19, 2008 8.930 8.930 8.570 8.580 81,610 -0.39(-4.35%)
Aug 18, 2008 9.110 9.110 8.950 8.970 166,541 -0.13(-1.43%)
Aug 15, 2008 8.940 9.100 8.820 9.100 93,886 +0.16(+1.79%)
Aug 14, 2008 8.900 9.130 8.760 8.940 238,178 -0.06(-0.67%)
Aug 13, 2008 9.100 9.100 8.960 9.000 844,025 -0.07(-0.77%)
Aug 12, 2008 9.000 9.380 8.980 9.070 184,408 +0.07(+0.78%)
Aug 11, 2008 9.160 9.270 8.890 9.000 110,161 -0.14(-1.53%)
Aug 08, 2008 9.000 9.350 9.000 9.140 62,907 +0.20(+2.24%)
Aug 07, 2008 8.990 9.190 8.820 8.940 89,573 +0.02(+0.22%)
Aug 06, 2008 9.200 9.210 8.880 8.920 115,506 -0.19(-2.09%)
Aug 05, 2008 9.330 9.390 8.880 9.110 188,219 +0.64(+7.56%)
Aug 04, 2008 8.710 8.710 8.300 8.470 177,641 +0.00(+0.00%)
Aug 01, 2008 8.710 8.710 8.300 8.470 177,641 -0.17(-1.97%)
Jul 31, 2008 8.600 8.800 8.540 8.640 374,346 +0.05(+0.58%)
Jul 30, 2008 8.950 8.950 8.480 8.590 101,873 +0.04(+0.47%)
Jul 29, 2008 8.800 8.820 8.340 8.550 207,970 -0.25(-2.84%)
Jul 28, 2008 9.000 9.050 8.710 8.800 415,768 -0.17(-1.90%)
Jul 25, 2008 9.150 9.180 8.910 8.970 822,191 -0.17(-1.86%)
Jul 24, 2008 9.200 9.300 9.130 9.140 177,173 -0.18(-1.93%)
Jul 23, 2008 9.390 9.420 9.220 9.320 119,460 -0.12(-1.27%)
Jul 22, 2008 9.480 9.770 9.430 9.440 362,415 -0.04(-0.42%)
Jul 21, 2008 9.890 9.890 9.480 9.480 113,939 -0.37(-3.76%)
Jul 18, 2008 9.410 9.870 9.410 9.850 169,831 +0.53(+5.69%)
Jul 17, 2008 8.960 9.390 8.960 9.320 104,970 +0.36(+4.02%)
Jul 16, 2008 8.710 9.050 8.700 8.960 256,406 +0.19(+2.17%)
Jul 15, 2008 8.850 8.880 8.520 8.770 328,016 -0.15(-1.68%)
Jul 14, 2008 9.020 9.020 8.800 8.920 423,230 -0.08(-0.89%)
Jul 11, 2008 9.100 9.120 8.950 9.000 426,960 -0.12(-1.32%)
Jul 10, 2008 9.180 9.220 9.100 9.120 261,976 -0.07(-0.76%)
Jul 09, 2008 9.230 9.230 9.110 9.190 347,797 +0.03(+0.33%)
Jul 08, 2008 8.850 9.170 8.780 9.160 396,874 +0.33(+3.74%)
Jul 07, 2008 9.100 9.100 8.800 8.830 268,991 -0.26(-2.86%)
Jul 04, 2008 9.020 9.130 9.020 9.090 2,085 +0.05(+0.55%)
Jul 03, 2008 8.900 9.150 8.880 9.040 936,932 +0.07(+0.78%)
Jul 02, 2008 9.000 9.040 8.900 8.970 901,963 -0.11(-1.21%)
Jul 01, 2008 9.120 9.280 9.080 9.080 101,838 +0.00(+0.00%)
Jun 30, 2008 9.120 9.280 9.080 9.080 101,838 +0.03(+0.33%)
Jun 27, 2008 9.060 9.120 9.000 9.050 358,301 +0.05(+0.56%)
Jun 26, 2008 9.040 9.040 8.980 9.000 464,749 +0.00(+0.00%)
Jun 25, 2008 9.060 9.170 8.950 9.000 275,088 -0.14(-1.53%)
Jun 24, 2008 8.960 9.210 8.940 9.140 380,422 +0.28(+3.16%)
Jun 23, 2008 8.770 9.160 8.770 8.860 485,201 -0.13(-1.45%)
Jun 20, 2008 9.300 9.310 8.770 8.990 609,181 -0.29(-3.12%)
Jun 19, 2008 9.200 9.370 9.200 9.280 203,715 +0.08(+0.87%)
Jun 18, 2008 9.410 9.410 9.180 9.200 320,026 -0.13(-1.39%)
Jun 17, 2008 9.410 9.550 9.300 9.330 174,053 -0.02(-0.21%)
Jun 16, 2008 9.490 9.540 9.330 9.350 81,517 -0.18(-1.89%)
Jun 13, 2008 9.290 9.720 9.290 9.530 170,090 +0.23(+2.47%)
Jun 12, 2008 9.320 9.470 9.220 9.300 492,554 -0.06(-0.64%)
Jun 11, 2008 9.640 9.720 9.350 9.360 639,952 -0.29(-3.01%)
Jun 10, 2008 9.750 9.780 9.650 9.650 168,940 -0.13(-1.33%)
Jun 09, 2008 9.920 9.920 9.660 9.780 379,072 -0.01(-0.10%)
Jun 06, 2008 9.900 9.940 9.790 9.790 83,090 -0.11(-1.11%)
Jun 05, 2008 9.980 10.00 9.860 9.900 97,857 -0.03(-0.30%)
Jun 04, 2008 9.950 9.980 9.910 9.930 168,043 -0.02(-0.20%)
Jun 03, 2008 10.14 10.14 9.850 9.950 322,157 -0.14(-1.39%)
Jun 02, 2008 10.04 10.18 9.950 10.09 230,127 +0.09(+0.90%)
May 30, 2008 10.05 10.15 9.910 10.00 548,042 -0.08(-0.79%)
May 29, 2008 10.32 10.32 10.04 10.08 364,170 -0.06(-0.59%)
May 28, 2008 10.16 10.16 10.06 10.14 629,299 -0.02(-0.20%)
May 27, 2008 10.51 10.51 10.16 10.16 103,355 -0.35(-3.33%)
May 26, 2008 10.61 10.61 10.28 10.51 24,801 +0.05(+0.48%)
May 23, 2008 10.57 10.57 10.25 10.46 191,048 -0.12(-1.13%)
May 22, 2008 10.28 10.58 10.28 10.58 134,451 +0.28(+2.72%)
May 21, 2008 10.46 10.62 10.30 10.30 194,333 +0.02(+0.19%)
May 20, 2008 10.80 10.80 10.11 10.28 340,751 -0.48(-4.46%)
May 19, 2008 10.91 10.99 10.71 10.76 110,185 +0.00(+0.00%)
May 16, 2008 10.91 10.99 10.71 10.76 110,185 -0.12(-1.10%)
May 15, 2008 10.78 10.99 10.75 10.88 96,552 +0.16(+1.49%)
May 14, 2008 10.66 10.92 10.62 10.72 237,335 +0.06(+0.56%)
May 13, 2008 10.76 10.77 10.40 10.66 145,344 -0.24(-2.20%)
May 12, 2008 10.66 11.09 10.65 10.90 67,722 +0.18(+1.68%)
May 09, 2008 10.75 10.85 10.72 10.72 81,458 +0.02(+0.19%)
May 08, 2008 10.71 10.92 10.70 10.70 62,682 -0.08(-0.74%)
May 07, 2008 10.89 10.98 10.78 10.78 22,690 -0.11(-1.01%)
May 06, 2008 10.95 11.00 10.73 10.89 123,821 -0.04(-0.37%)
May 05, 2008 10.89 10.99 10.70 10.93 159,777 +0.13(+1.20%)
May 02, 2008 10.60 10.96 10.80 10.80 245,820 +0.44(+4.25%)
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.