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, 2010 7.400 7.540 7.400 7.500 318,973 +0.07(+0.94%)
Apr 29, 2010 7.640 7.640 7.430 7.430 142,329 -0.18(-2.37%)
Apr 28, 2010 7.570 7.610 7.430 7.610 343,736 +0.04(+0.53%)
Apr 27, 2010 7.600 7.640 7.570 7.570 464,185 -0.05(-0.66%)
Apr 26, 2010 7.670 7.690 7.600 7.620 115,341 +0.01(+0.13%)
Apr 23, 2010 7.650 7.670 7.600 7.610 96,538 -0.09(-1.17%)
Apr 22, 2010 7.600 7.730 7.550 7.700 863,002 +0.08(+1.05%)
Apr 21, 2010 7.670 7.700 7.600 7.620 163,454 -0.11(-1.42%)
Apr 20, 2010 7.690 7.850 7.660 7.730 181,259 +0.03(+0.39%)
Apr 19, 2010 7.670 7.760 7.620 7.700 103,340 -0.06(-0.77%)
Apr 16, 2010 7.650 7.770 7.650 7.760 34,596 +0.07(+0.91%)
Apr 15, 2010 7.600 7.690 7.600 7.690 28,350 +0.09(+1.18%)
Apr 14, 2010 7.570 7.750 7.500 7.600 172,595 -0.02(-0.26%)
Apr 13, 2010 7.800 7.800 7.560 7.620 201,985 -0.13(-1.68%)
Apr 12, 2010 8.000 8.000 7.720 7.750 80,131 -0.25(-3.12%)
Apr 09, 2010 7.680 8.060 7.590 8.000 215,457 +0.40(+5.26%)
Apr 08, 2010 7.420 7.600 7.400 7.600 83,600 +0.14(+1.88%)
Apr 07, 2010 7.500 7.500 7.400 7.460 56,545 +0.02(+0.27%)
Apr 06, 2010 7.500 7.580 7.430 7.440 142,262 -0.11(-1.46%)
Apr 05, 2010 7.370 7.550 7.370 7.550 44,437 +0.17(+2.30%)
Apr 01, 2010 7.380 7.380 7.380 0 +0.03(+0.41%)
Mar 31, 2010 7.690 7.690 7.350 7.350 75,780 -0.40(-5.16%)
Mar 30, 2010 7.890 7.890 7.720 7.750 106,845 -0.08(-1.02%)
Mar 29, 2010 7.900 7.950 7.760 7.830 92,896 +0.00(+0.00%)
Mar 26, 2010 8.100 8.110 7.830 7.830 870,458 -0.34(-4.16%)
Mar 25, 2010 8.100 8.170 8.100 8.170 114,268 +0.07(+0.86%)
Mar 24, 2010 8.180 8.180 8.080 8.100 432,195 -0.14(-1.70%)
Mar 23, 2010 8.070 8.250 8.010 8.240 281,464 +0.19(+2.36%)
Mar 22, 2010 7.850 8.050 7.820 8.050 172,091 +0.24(+3.07%)
Mar 19, 2010 7.730 7.850 7.730 7.810 154,919 +0.08(+1.03%)
Mar 18, 2010 7.730 7.760 7.700 7.730 171,137 -0.01(-0.13%)
Mar 17, 2010 7.520 7.790 7.520 7.740 198,784 +0.30(+4.03%)
Mar 16, 2010 7.560 7.710 7.400 7.440 63,556 -0.16(-2.11%)
Mar 15, 2010 7.680 7.600 7.570 7.600 114,857 -0.10(-1.30%)
Mar 12, 2010 7.800 7.870 7.690 7.700 434,116 -0.03(-0.39%)
Mar 11, 2010 7.700 7.750 7.680 7.730 306,849 +0.02(+0.26%)
Mar 10, 2010 7.750 7.800 7.650 7.710 463,323 +0.01(+0.13%)
Mar 09, 2010 7.570 7.740 7.210 7.700 504,691 -0.08(-1.03%)
Mar 08, 2010 7.740 7.850 7.600 7.780 95,866 +0.17(+2.23%)
Mar 05, 2010 7.400 7.610 7.300 7.610 591,967 +0.37(+5.11%)
Mar 04, 2010 7.270 7.270 7.210 7.240 314,847 -0.04(-0.55%)
Mar 03, 2010 7.230 7.280 7.150 7.280 323,079 +0.00(+0.00%)
Mar 02, 2010 7.220 7.290 7.130 7.280 65,251 -0.03(-0.41%)
Mar 01, 2010 7.310 7.400 7.200 7.310 36,719 +0.01(+0.14%)
Feb 26, 2010 7.370 7.450 7.250 7.300 114,738 -0.11(-1.48%)
Feb 25, 2010 7.450 7.460 7.350 7.410 124,662 -0.07(-0.94%)
Feb 24, 2010 7.370 7.540 7.370 7.480 60,128 -0.04(-0.53%)
Feb 23, 2010 7.500 7.590 7.380 7.520 82,611 -0.03(-0.40%)
Feb 22, 2010 7.450 7.720 7.430 7.550 60,517 +0.08(+1.07%)
Feb 19, 2010 7.510 7.510 7.290 7.470 184,777 -0.08(-1.06%)
Feb 18, 2010 7.560 7.690 7.500 7.550 238,418 -0.05(-0.66%)
Feb 17, 2010 7.700 7.760 7.590 7.600 88,132 -0.18(-2.31%)
Feb 16, 2010 7.840 7.930 7.750 7.780 48,369 -0.10(-1.27%)
Feb 12, 2010 7.880 7.880 7.880 0 -0.19(-2.35%)
Feb 11, 2010 7.960 8.180 7.860 8.070 128,038 +0.13(+1.64%)
Feb 10, 2010 7.950 7.970 7.830 7.940 31,321 +0.08(+1.02%)
Feb 09, 2010 7.720 7.940 7.720 7.860 43,960 +0.13(+1.68%)
Feb 08, 2010 7.550 7.800 7.510 7.730 60,380 +0.18(+2.38%)
Feb 05, 2010 7.350 7.630 7.350 7.550 97,743 +0.07(+0.94%)
Feb 04, 2010 7.740 7.740 7.260 7.480 164,579 -0.42(-5.32%)
Feb 03, 2010 7.730 7.930 7.600 7.900 44,678 +0.17(+2.20%)
Feb 02, 2010 7.770 7.870 7.600 7.730 58,818 +0.04(+0.52%)
Feb 01, 2010 7.580 7.800 7.260 7.690 51,975 +0.11(+1.45%)
Jan 29, 2010 8.010 8.060 7.510 7.580 53,462 -0.43(-5.37%)
Jan 28, 2010 8.000 8.050 7.860 8.010 147,583 +0.05(+0.63%)
Jan 27, 2010 7.910 8.110 7.860 7.960 148,708 -0.01(-0.13%)
Jan 26, 2010 8.050 8.050 7.900 7.970 43,240 -0.04(-0.50%)
Jan 25, 2010 8.190 8.240 7.900 8.010 69,720 -0.24(-2.91%)
Jan 22, 2010 8.050 8.270 8.020 8.250 44,426 +0.20(+2.48%)
Jan 21, 2010 8.320 8.320 7.970 8.050 77,352 -0.27(-3.25%)
Jan 20, 2010 8.530 8.700 8.320 8.320 221,834 -0.21(-2.46%)
Jan 19, 2010 8.550 8.690 8.490 8.530 84,995 -0.02(-0.23%)
Jan 18, 2010 8.400 8.550 8.370 8.550 32,371 +0.13(+1.54%)
Jan 15, 2010 8.340 8.450 8.340 8.420 14,430 +0.06(+0.72%)
Jan 14, 2010 8.310 8.450 8.270 8.360 32,344 +0.04(+0.48%)
Jan 13, 2010 8.170 8.370 8.110 8.320 76,023 +0.17(+2.09%)
Jan 12, 2010 8.160 8.200 8.100 8.150 16,809 -0.01(-0.12%)
Jan 11, 2010 8.020 8.170 8.020 8.160 25,963 +0.07(+0.87%)
Jan 08, 2010 8.170 8.190 7.940 8.090 43,371 -0.15(-1.82%)
Jan 07, 2010 8.420 8.420 8.140 8.240 68,946 -0.15(-1.79%)
Jan 06, 2010 7.980 8.440 7.950 8.390 139,334 +0.45(+5.67%)
Jan 05, 2010 8.000 8.040 7.900 7.940 86,240 -0.06(-0.75%)
Jan 04, 2010 8.000 8.000 7.870 8.000 86,343 +0.05(+0.63%)
Dec 31, 2009 7.950 7.950 7.950 0 +0.05(+0.63%)
Dec 30, 2009 7.950 7.950 7.800 7.900 17,095 -0.10(-1.25%)
Dec 29, 2009 8.000 8.000 7.930 8.000 28,373 -0.01(-0.12%)
Dec 24, 2009 8.060 8.060 7.950 8.010 54,813 -0.01(-0.12%)
Dec 23, 2009 8.080 8.080 7.940 8.020 16,415 -0.07(-0.87%)
Dec 22, 2009 7.990 8.150 7.860 8.090 156,743 +0.11(+1.38%)
Dec 21, 2009 7.900 7.990 7.750 7.980 94,895 +0.07(+0.88%)
Dec 18, 2009 7.690 7.910 7.640 7.910 102,943 +0.22(+2.86%)
Dec 17, 2009 7.600 7.800 7.600 7.690 263,318 +0.00(+0.00%)
Dec 16, 2009 7.650 7.800 7.600 7.690 610,375 +0.04(+0.52%)
Dec 15, 2009 7.700 7.850 7.650 7.650 106,359 -0.03(-0.39%)
Dec 14, 2009 7.630 7.810 7.580 7.680 34,796 +0.06(+0.79%)
Dec 11, 2009 7.600 7.690 7.590 7.620 17,578 -0.01(-0.13%)
Dec 10, 2009 7.510 7.660 7.430 7.630 84,696 +0.10(+1.33%)
Dec 09, 2009 7.610 7.630 7.470 7.530 113,923 -0.03(-0.40%)
Dec 08, 2009 7.690 7.690 7.550 7.560 14,173 -0.14(-1.82%)
Dec 07, 2009 7.500 7.700 7.500 7.700 38,153 +0.11(+1.45%)
Dec 04, 2009 7.840 7.840 7.500 7.590 20,933 -0.25(-3.19%)
Dec 03, 2009 7.460 7.940 7.420 7.840 594,392 +0.57(+7.84%)
Dec 02, 2009 7.190 7.360 7.010 7.270 313,763 +0.08(+1.11%)
Dec 01, 2009 7.280 7.300 6.990 7.190 224,993 -0.01(-0.14%)
Nov 30, 2009 7.530 7.530 7.160 7.200 22,159 -0.30(-4.00%)
Nov 27, 2009 7.430 7.500 7.290 7.500 47,176 +0.00(+0.00%)
Nov 26, 2009 7.620 7.620 7.450 7.500 33,168 -0.06(-0.79%)
Nov 25, 2009 7.630 7.650 7.480 7.560 71,820 -0.05(-0.66%)
Nov 24, 2009 7.540 7.640 7.460 7.610 35,314 +0.11(+1.47%)
Nov 23, 2009 7.360 7.550 7.360 7.500 130,492 +0.16(+2.18%)
Nov 20, 2009 7.250 7.380 7.240 7.340 65,620 +0.04(+0.55%)
Nov 19, 2009 7.360 7.410 7.250 7.300 90,425 -0.03(-0.41%)
Nov 18, 2009 7.360 7.440 7.260 7.330 57,186 +0.00(+0.00%)
Nov 17, 2009 7.430 7.550 7.230 7.330 789,100 -0.15(-2.01%)
Nov 16, 2009 7.720 7.750 7.380 7.480 178,996 -0.20(-2.60%)
Nov 13, 2009 7.750 7.940 7.680 7.680 484,246 +0.03(+0.39%)
Nov 12, 2009 7.980 7.980 7.640 7.650 35,041 -0.24(-3.04%)
Nov 11, 2009 8.000 8.020 7.840 7.890 79,710 -0.09(-1.13%)
Nov 10, 2009 8.150 8.180 7.980 7.980 107,215 -0.11(-1.36%)
Nov 09, 2009 8.150 8.200 8.080 8.090 302,220 -0.02(-0.25%)
Nov 06, 2009 8.090 8.270 7.920 8.110 180,933 +0.02(+0.25%)
Nov 05, 2009 7.700 8.090 7.620 8.090 158,415 +0.50(+6.59%)
Nov 04, 2009 7.670 7.700 7.500 7.590 49,585 +0.09(+1.20%)
Nov 03, 2009 7.550 7.790 7.460 7.500 86,530 -0.11(-1.45%)
Nov 02, 2009 7.540 7.780 7.520 7.610 67,157 +0.09(+1.20%)
Oct 30, 2009 7.760 7.780 7.350 7.520 67,526 -0.30(-3.84%)
Oct 29, 2009 7.690 7.870 7.640 7.820 398,344 +0.22(+2.89%)
Oct 28, 2009 7.400 7.600 7.300 7.600 219,552 +0.19(+2.56%)
Oct 27, 2009 7.700 7.700 7.380 7.410 138,141 -0.17(-2.24%)
Oct 26, 2009 7.600 7.600 7.400 7.580 87,278 -0.02(-0.26%)
Oct 23, 2009 7.650 7.600 7.530 7.600 68,531 -0.10(-1.30%)
Oct 22, 2009 7.650 7.800 7.600 7.700 410,969 +0.00(+0.00%)
Oct 21, 2009 7.770 7.770 7.600 7.700 84,475 -0.10(-1.28%)
Oct 20, 2009 7.940 7.800 7.670 7.800 176,157 -0.09(-1.14%)
Oct 19, 2009 8.040 8.070 7.890 7.890 43,389 -0.14(-1.74%)
Oct 16, 2009 8.240 8.240 7.810 8.030 405,454 -0.18(-2.19%)
Oct 15, 2009 8.000 8.230 8.000 8.210 43,167 +0.19(+2.37%)
Oct 14, 2009 7.750 8.080 7.730 8.020 144,977 +0.36(+4.70%)
Oct 13, 2009 7.780 7.890 7.630 7.660 23,100 -0.24(-3.04%)
Oct 09, 2009 8.100 8.100 7.750 7.900 126,124 -0.22(-2.71%)
Oct 08, 2009 7.820 8.310 7.810 8.120 170,608 +0.33(+4.24%)
Oct 07, 2009 7.770 7.820 7.620 7.790 132,973 +0.00(+0.00%)
Oct 06, 2009 7.500 7.850 7.500 7.790 60,114 +0.31(+4.14%)
Oct 05, 2009 7.610 7.640 7.100 7.480 150,272 -0.09(-1.19%)
Oct 02, 2009 7.410 7.810 7.310 7.570 200,724 +0.05(+0.66%)
Oct 01, 2009 8.140 8.170 7.290 7.520 472,575 -0.62(-7.62%)
Sep 30, 2009 8.340 8.440 8.040 8.140 403,638 -0.14(-1.69%)
Sep 29, 2009 8.620 8.700 8.190 8.280 318,740 -0.40(-4.61%)
Sep 28, 2009 8.330 8.730 8.250 8.680 76,453 +0.40(+4.83%)
Sep 25, 2009 8.290 8.590 8.200 8.280 271,350 +0.08(+0.98%)
Sep 24, 2009 8.710 8.710 7.950 8.200 600,982 -0.56(-6.39%)
Sep 23, 2009 8.050 8.810 8.040 8.760 399,816 +0.73(+9.09%)
Sep 22, 2009 7.830 8.170 7.800 8.030 158,493 +0.23(+2.95%)
Sep 21, 2009 7.620 7.860 7.500 7.800 198,755 +0.05(+0.65%)
Sep 18, 2009 7.430 7.750 7.300 7.750 158,669 +0.33(+4.45%)
Sep 17, 2009 7.490 7.500 7.330 7.420 108,581 -0.07(-0.93%)
Sep 16, 2009 7.250 7.500 7.250 7.490 81,919 +0.24(+3.31%)
Sep 15, 2009 7.300 7.480 7.240 7.250 102,980 -0.07(-0.96%)
Sep 14, 2009 7.240 7.480 7.170 7.320 50,665 +0.01(+0.14%)
Sep 11, 2009 7.200 7.390 7.050 7.310 247,417 +0.06(+0.83%)
Sep 10, 2009 7.430 7.430 7.180 7.250 80,491 -0.13(-1.76%)
Sep 09, 2009 7.420 7.480 7.250 7.380 33,865 +0.03(+0.41%)
Sep 08, 2009 7.200 7.480 7.190 7.350 352,868 +0.17(+2.37%)
Sep 04, 2009 7.060 7.190 7.050 7.180 33,576 +0.06(+0.84%)
Sep 03, 2009 7.150 7.150 7.050 7.120 340,175 +0.00(+0.00%)
Sep 02, 2009 7.110 7.180 7.040 7.120 17,191 -0.02(-0.28%)
Sep 01, 2009 7.180 7.180 7.030 7.140 139,028 +0.12(+1.71%)
Aug 31, 2009 7.050 7.050 6.800 7.020 24,724 -0.05(-0.71%)
Aug 28, 2009 6.630 7.070 6.630 7.070 79,760 +0.44(+6.64%)
Aug 27, 2009 6.560 6.650 6.550 6.630 39,978 +0.03(+0.45%)
Aug 26, 2009 6.550 6.690 6.550 6.600 52,851 -0.03(-0.45%)
Aug 25, 2009 6.620 6.690 6.400 6.630 153,452 +0.08(+1.22%)
Aug 24, 2009 6.990 7.000 6.550 6.550 57,066 -0.39(-5.62%)
Aug 21, 2009 7.100 7.100 6.900 6.940 72,815 -0.07(-1.00%)
Aug 20, 2009 6.960 7.090 6.920 7.010 22,774 -0.01(-0.14%)
Aug 19, 2009 7.190 7.200 6.930 7.020 398,989 -0.22(-3.04%)
Aug 18, 2009 7.210 7.430 7.170 7.240 366,477 -0.06(-0.82%)
Aug 17, 2009 7.050 7.400 7.010 7.300 97,990 -0.03(-0.41%)
Aug 14, 2009 7.460 7.500 7.200 7.330 70,834 -0.07(-0.95%)
Aug 13, 2009 7.250 7.470 7.220 7.400 313,126 +0.15(+2.07%)
Aug 12, 2009 7.010 7.680 7.010 7.250 1,246,837 +0.42(+6.15%)
Aug 11, 2009 6.050 6.930 6.050 6.830 1,075,767 +0.84(+14.02%)
Aug 10, 2009 5.700 6.000 5.680 5.990 28,770 +0.27(+4.72%)
Aug 07, 2009 5.700 5.790 5.620 5.720 21,900 +0.02(+0.35%)
Aug 06, 2009 5.750 5.750 5.600 5.700 21,376 -0.06(-1.04%)
Aug 05, 2009 5.940 5.950 5.750 5.760 14,036 -0.17(-2.87%)
Aug 04, 2009 5.950 6.020 5.870 5.930 64,775 -0.04(-0.67%)
Jul 31, 2009 5.800 5.970 5.600 5.970 66,878 +0.11(+1.88%)
Jul 30, 2009 5.800 6.000 5.650 5.860 108,163 +0.09(+1.56%)
Jul 29, 2009 5.210 5.770 5.210 5.770 116,641 +0.37(+6.85%)
Jul 28, 2009 5.470 5.470 5.250 5.400 22,710 -0.05(-0.92%)
Jul 27, 2009 5.280 5.620 5.380 5.450 56,778 -0.05(-0.91%)
Jul 24, 2009 5.570 5.600 5.460 5.500 259,813 -0.01(-0.18%)
Jul 23, 2009 5.410 5.550 5.410 5.510 47,847 +0.08(+1.47%)
Jul 22, 2009 5.490 5.550 5.400 5.430 68,215 -0.14(-2.51%)
Jul 21, 2009 5.490 5.640 5.290 5.570 278,972 +0.21(+3.92%)
Jul 20, 2009 5.010 5.480 5.010 5.360 205,620 +0.29(+5.72%)
Jul 17, 2009 4.900 5.070 4.830 5.070 102,321 +0.11(+2.22%)
Jul 16, 2009 4.950 5.040 4.770 4.960 76,631 +0.04(+0.81%)
Jul 15, 2009 4.750 5.050 4.750 4.920 908,908 +0.21(+4.46%)
Jul 14, 2009 4.580 4.710 4.570 4.710 18,733 +0.13(+2.84%)
Jul 13, 2009 4.540 4.580 4.540 4.580 7,880 +0.03(+0.66%)
Jul 10, 2009 4.450 4.570 4.450 4.550 89,651 +0.04(+0.89%)
Jul 09, 2009 4.550 4.550 4.450 4.510 354,962 -0.02(-0.44%)
Jul 08, 2009 4.550 4.600 4.390 4.530 150,010 -0.04(-0.88%)
Jul 07, 2009 4.560 4.710 4.560 4.570 62,802 -0.25(-5.19%)
Jul 06, 2009 4.720 4.850 4.650 4.820 64,120 +0.11(+2.34%)
Jul 03, 2009 4.660 4.850 4.620 4.710 4,107 -0.16(-3.29%)
Jul 02, 2009 4.610 4.880 4.600 4.870 179,616 +0.25(+5.41%)
Jun 30, 2009 4.640 4.730 4.620 4.620 53,853 -0.02(-0.43%)
Jun 29, 2009 4.870 4.870 4.620 4.640 29,721 -0.11(-2.32%)
Jun 26, 2009 4.660 4.760 4.570 4.750 43,199 +0.01(+0.21%)
Jun 25, 2009 5.000 5.150 4.710 4.740 164,057 -0.28(-5.58%)
Jun 24, 2009 4.890 5.170 4.600 5.020 81,398 +0.22(+4.58%)
Jun 23, 2009 4.500 4.820 4.500 4.800 98,779 +0.30(+6.67%)
Jun 22, 2009 4.770 4.770 4.460 4.500 171,368 -0.05(-1.10%)
Jun 19, 2009 4.290 4.730 4.270 4.550 435,662 +0.35(+8.33%)
Jun 18, 2009 4.210 4.240 4.000 4.200 124,386 -0.10(-2.33%)
Jun 17, 2009 4.300 4.330 4.100 4.300 127,228 +0.01(+0.23%)
Jun 16, 2009 4.470 4.470 4.180 4.290 243,093 +0.16(+3.87%)
Jun 15, 2009 4.390 4.390 4.120 4.130 217,025 -0.22(-5.06%)
Jun 12, 2009 4.470 4.590 4.180 4.350 145,580 -0.20(-4.40%)
Jun 11, 2009 4.920 4.920 4.550 4.550 87,295 -0.25(-5.21%)
Jun 10, 2009 4.940 5.020 4.680 4.800 67,709 -0.22(-4.38%)
Jun 09, 2009 5.120 5.120 4.980 5.020 51,637 -0.08(-1.57%)
Jun 08, 2009 5.010 5.100 4.990 5.100 113,760 +0.03(+0.59%)
Jun 05, 2009 5.110 5.160 5.040 5.070 88,234 -0.03(-0.59%)
Jun 04, 2009 5.240 5.240 5.000 5.100 114,831 +0.05(+0.99%)
Jun 03, 2009 5.280 5.330 5.050 5.050 199,124 -0.23(-4.36%)
Jun 02, 2009 5.400 5.400 5.250 5.280 585,344 -0.08(-1.49%)
Jun 01, 2009 5.640 5.640 5.340 5.360 352,575 +0.11(+2.10%)
May 29, 2009 5.220 5.270 5.110 5.250 103,775 +0.07(+1.35%)
May 28, 2009 5.100 5.270 4.780 5.180 251,856 +0.05(+0.97%)
May 27, 2009 5.340 5.340 5.000 5.130 582,291 -0.02(-0.39%)
May 26, 2009 4.760 5.150 4.700 5.150 577,123 +0.35(+7.29%)
May 25, 2009 4.700 4.840 4.700 4.800 25,604 -0.02(-0.41%)
May 22, 2009 4.640 4.860 4.550 4.820 300,965 +0.17(+3.66%)
May 21, 2009 4.610 4.700 4.580 4.650 241,227 +0.05(+1.09%)
May 20, 2009 4.650 4.690 4.510 4.600 218,051 -0.02(-0.43%)
May 19, 2009 4.530 4.700 4.360 4.620 386,128 +0.16(+3.59%)
May 17, 2009 4.390 4.560 4.320 4.460 7,270 -0.08(-1.76%)
May 15, 2009 4.390 4.560 4.320 4.540 47,138 +0.14(+3.18%)
May 14, 2009 4.390 4.500 4.130 4.400 168,839 +0.22(+5.26%)
May 13, 2009 4.500 4.500 4.180 4.180 396,038 -0.47(-10.11%)
May 12, 2009 4.390 5.090 4.390 4.650 656,346 +0.35(+8.14%)
May 11, 2009 4.390 4.390 4.050 4.300 274,603 -0.09(-2.05%)
May 08, 2009 4.200 4.400 4.190 4.390 571,241 +0.20(+4.77%)
May 07, 2009 4.480 4.480 4.080 4.190 203,450 -0.01(-0.24%)
May 06, 2009 4.020 4.490 4.020 4.200 446,453 +0.26(+6.60%)
May 05, 2009 3.710 4.000 3.650 3.940 3,934,040 +0.21(+5.63%)
May 04, 2009 3.780 3.740 3.680 3.730 142,611 +0.07(+1.91%)
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.