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

Taseko Mines Ltd (NY: TGB )

2.970 +0.250 (+9.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.200 3.330 3.140 3.160 2,262,939 +0.01(+0.32%)
Apr 27, 2007 3.130 3.170 3.120 3.150 534,658 +0.01(+0.32%)
Apr 26, 2007 3.170 3.210 3.110 3.140 866,223 -0.08(-2.48%)
Apr 25, 2007 3.090 3.220 3.090 3.220 1,533,302 +0.13(+4.21%)
Apr 24, 2007 3.190 3.190 3.050 3.090 1,170,613 -0.10(-3.13%)
Apr 23, 2007 3.100 3.190 3.100 3.190 784,666 +0.06(+1.92%)
Apr 20, 2007 3.100 3.150 3.100 3.130 880,818 +0.09(+2.96%)
Apr 19, 2007 3.080 3.080 3.000 3.040 1,005,702 -0.10(-3.18%)
Apr 18, 2007 3.200 3.240 3.130 3.140 1,250,295 -0.10(-3.09%)
Apr 17, 2007 3.010 3.240 2.970 3.240 2,258,953 +0.25(+8.36%)
Apr 16, 2007 3.030 3.050 2.930 2.990 898,483 -0.01(-0.33%)
Apr 13, 2007 3.020 3.020 2.960 3.000 1,019,669 +0.00(+0.00%)
Apr 12, 2007 3.000 3.010 2.930 3.000 737,500 +0.02(+0.67%)
Apr 11, 2007 3.070 3.130 2.950 2.980 1,331,300 -0.05(-1.65%)
Apr 10, 2007 3.060 3.080 2.930 3.030 1,505,626 +0.07(+2.36%)
Apr 09, 2007 2.880 3.040 2.880 2.960 1,530,437 +0.10(+3.50%)
Apr 05, 2007 2.900 2.920 2.820 2.860 1,127,345 -0.05(-1.72%)
Apr 04, 2007 2.900 2.930 2.850 2.910 1,447,795 +0.09(+3.19%)
Apr 03, 2007 2.630 2.870 2.600 2.820 2,579,377 +0.23(+8.88%)
Apr 02, 2007 2.620 2.630 2.560 2.590 543,300 -0.04(-1.52%)
Mar 30, 2007 2.660 2.670 2.619 2.630 646,100 +0.00(+0.00%)
Mar 29, 2007 2.620 2.640 2.600 2.630 383,300 +0.01(+0.38%)
Mar 28, 2007 2.670 2.670 2.580 2.620 446,400 -0.01(-0.38%)
Mar 27, 2007 2.640 2.680 2.600 2.630 990,400 -0.04(-1.50%)
Mar 26, 2007 2.640 2.670 2.600 2.670 594,200 +0.05(+1.91%)
Mar 23, 2007 2.650 2.680 2.580 2.620 756,296 -0.02(-0.76%)
Mar 22, 2007 2.630 2.650 2.540 2.640 882,400 +0.05(+1.93%)
Mar 21, 2007 2.540 2.590 2.520 2.590 481,800 +0.08(+3.19%)
Mar 20, 2007 2.590 2.590 2.510 2.510 647,723 -0.04(-1.57%)
Mar 19, 2007 2.630 2.670 2.520 2.550 880,348 -0.08(-3.04%)
Mar 16, 2007 2.610 2.770 2.510 2.630 1,444,500 +0.04(+1.54%)
Mar 15, 2007 2.550 2.600 2.550 2.590 547,425 +0.08(+3.19%)
Mar 14, 2007 2.500 2.530 2.430 2.510 609,800 -0.04(-1.57%)
Mar 13, 2007 2.620 2.640 2.540 2.550 478,100 -0.07(-2.67%)
Mar 12, 2007 2.600 2.650 2.580 2.620 300,700 +0.02(+0.77%)
Mar 09, 2007 2.630 2.661 2.600 2.600 299,100 -0.01(-0.38%)
Mar 08, 2007 2.630 2.630 2.570 2.610 547,400 +0.07(+2.76%)
Mar 07, 2007 2.570 2.610 2.530 2.540 598,900 -0.03(-1.17%)
Mar 06, 2007 2.550 2.600 2.530 2.570 1,242,300 +0.08(+3.21%)
Mar 05, 2007 2.450 2.540 2.330 2.490 832,500 -0.06(-2.35%)
Mar 02, 2007 2.600 2.630 2.520 2.550 908,100 -0.09(-3.41%)
Mar 01, 2007 2.700 2.700 2.600 2.640 938,050 -0.06(-2.22%)
Feb 28, 2007 2.620 2.720 2.110 2.700 847,000 +0.10(+3.85%)
Feb 27, 2007 2.830 2.850 2.550 2.600 2,129,500 -0.27(-9.41%)
Feb 26, 2007 2.820 2.880 2.820 2.870 841,767 +0.06(+2.14%)
Feb 23, 2007 2.760 2.820 2.750 2.810 668,100 +0.06(+2.18%)
Feb 22, 2007 2.770 2.830 2.740 2.750 906,000 -0.03(-1.08%)
Feb 21, 2007 2.730 2.790 2.680 2.780 725,200 +0.07(+2.58%)
Feb 20, 2007 2.700 2.730 2.650 2.710 1,107,100 +0.07(+2.65%)
Feb 16, 2007 2.650 2.650 2.619 2.640 461,500 -0.01(-0.38%)
Feb 15, 2007 2.570 2.650 2.570 2.650 941,000 +0.09(+3.52%)
Feb 14, 2007 2.500 2.570 2.500 2.560 911,524 +0.02(+0.79%)
Feb 13, 2007 2.520 2.550 2.490 2.540 691,472 +0.04(+1.60%)
Feb 12, 2007 2.510 2.550 2.490 2.500 362,996 -0.03(-1.19%)
Feb 09, 2007 2.550 2.590 2.530 2.530 402,700 +0.00(+0.00%)
Feb 08, 2007 2.540 2.550 2.500 2.530 623,200 -0.02(-0.78%)
Feb 07, 2007 2.550 2.590 2.520 2.550 335,900 +0.00(+0.00%)
Feb 06, 2007 2.550 2.630 2.510 2.550 512,000 +0.01(+0.39%)
Feb 05, 2007 2.580 2.600 2.540 2.540 295,400 -0.05(-1.93%)
Feb 02, 2007 2.630 2.650 2.540 2.590 747,200 -0.06(-2.26%)
Feb 01, 2007 2.600 2.680 2.600 2.650 846,700 +0.06(+2.32%)
Jan 31, 2007 2.590 2.620 2.560 2.590 478,800 +0.00(+0.00%)
Jan 30, 2007 2.530 2.600 2.520 2.590 355,800 +0.06(+2.37%)
Jan 29, 2007 2.580 2.580 2.500 2.530 681,800 -0.05(-1.94%)
Jan 26, 2007 2.590 2.590 2.530 2.580 536,500 +0.03(+1.18%)
Jan 25, 2007 2.520 2.630 2.510 2.550 1,038,200 +0.07(+2.82%)
Jan 24, 2007 2.480 2.510 2.420 2.480 622,700 +0.01(+0.40%)
Jan 23, 2007 2.410 2.470 2.370 2.470 848,400 +0.12(+5.11%)
Jan 22, 2007 2.360 2.400 2.350 2.350 279,600 -0.03(-1.25%)
Jan 19, 2007 2.360 2.400 2.300 2.380 334,700 +0.03(+1.27%)
Jan 18, 2007 2.390 2.400 2.300 2.350 582,200 -0.04(-1.67%)
Jan 17, 2007 2.400 2.440 2.370 2.390 473,000 -0.03(-1.24%)
Jan 16, 2007 2.500 2.510 2.420 2.420 398,200 -0.08(-3.20%)
Jan 12, 2007 2.520 2.530 2.410 2.500 748,900 +0.00(+0.00%)
Jan 11, 2007 2.400 2.520 2.400 2.500 860,700 +0.06(+2.46%)
Jan 10, 2007 2.350 2.480 2.350 2.440 610,700 +0.04(+1.67%)
Jan 09, 2007 2.410 2.430 2.370 2.400 480,300 -0.02(-0.83%)
Jan 08, 2007 2.400 2.430 2.340 2.420 509,200 +0.03(+1.26%)
Jan 05, 2007 2.240 2.400 2.220 2.390 1,214,300 +0.02(+0.84%)
Jan 04, 2007 2.360 2.400 2.320 2.370 842,900 -0.05(-2.07%)
Jan 03, 2007 2.510 2.539 2.380 2.420 2,282,200 -0.17(-6.56%)
Dec 29, 2006 2.570 2.620 2.560 2.590 735,500 -0.02(-0.77%)
Dec 28, 2006 2.700 2.700 2.570 2.610 1,566,500 -0.07(-2.61%)
Dec 27, 2006 2.720 2.740 2.630 2.680 737,000 -0.02(-0.74%)
Dec 26, 2006 2.690 2.770 2.660 2.700 720,300 +0.01(+0.37%)
Dec 22, 2006 2.760 2.760 2.650 2.690 1,471,900 -0.07(-2.54%)
Dec 21, 2006 2.820 2.820 2.650 2.760 1,730,600 -0.07(-2.47%)
Dec 20, 2006 2.870 2.990 2.700 2.830 2,468,800 +0.01(+0.35%)
Dec 19, 2006 2.610 2.820 2.570 2.820 2,722,600 +0.31(+12.35%)
Dec 18, 2006 2.600 2.630 2.470 2.510 885,900 -0.10(-3.83%)
Dec 15, 2006 2.640 2.650 2.540 2.610 1,012,300 +0.01(+0.38%)
Dec 14, 2006 2.670 2.710 2.570 2.600 1,027,700 -0.05(-1.89%)
Dec 13, 2006 2.640 2.670 2.550 2.650 893,700 +0.04(+1.53%)
Dec 12, 2006 2.580 2.660 2.580 2.610 652,900 +0.04(+1.56%)
Dec 11, 2006 2.600 2.620 2.540 2.570 818,800 +0.03(+1.18%)
Dec 08, 2006 2.650 2.700 2.510 2.540 1,052,600 -0.10(-3.79%)
Dec 07, 2006 2.780 2.790 2.610 2.640 1,559,200 -0.12(-4.35%)
Dec 06, 2006 2.710 2.781 2.680 2.760 1,494,700 +0.03(+1.10%)
Dec 05, 2006 2.600 2.730 2.570 2.730 1,494,500 +0.16(+6.23%)
Dec 04, 2006 2.500 2.580 2.500 2.570 760,400 +0.07(+2.80%)
Dec 01, 2006 2.520 2.530 2.480 2.500 398,300 +0.00(+0.00%)
Nov 30, 2006 2.490 2.540 2.440 2.500 844,200 +0.03(+1.21%)
Nov 29, 2006 2.360 2.490 2.350 2.470 680,500 +0.08(+3.35%)
Nov 28, 2006 2.390 2.410 2.330 2.390 422,300 -0.01(-0.42%)
Nov 27, 2006 2.420 2.460 2.370 2.400 607,100 -0.01(-0.41%)
Nov 24, 2006 2.410 2.420 2.390 2.410 403,200 +0.04(+1.69%)
Nov 22, 2006 2.330 2.410 2.320 2.370 878,100 +0.05(+2.16%)
Nov 21, 2006 2.340 2.360 2.300 2.320 788,500 +0.05(+2.20%)
Nov 20, 2006 2.280 2.330 2.260 2.270 687,800 +0.07(+3.18%)
Nov 17, 2006 2.250 2.260 2.160 2.200 1,610,800 -0.07(-3.08%)
Nov 16, 2006 2.370 2.390 2.260 2.270 943,400 -0.10(-4.22%)
Nov 15, 2006 2.300 2.380 2.220 2.370 1,125,400 +0.04(+1.79%)
Nov 14, 2006 2.390 2.390 2.300 2.328 1,555,700 -0.09(-3.79%)
Nov 13, 2006 2.500 2.510 2.400 2.420 1,703,300 -0.15(-5.84%)
Nov 10, 2006 2.680 2.680 2.510 2.570 1,229,900 -0.11(-4.10%)
Nov 09, 2006 2.580 2.680 2.580 2.680 1,068,200 +0.11(+4.28%)
Nov 08, 2006 2.600 2.600 2.510 2.570 782,700 -0.07(-2.65%)
Nov 07, 2006 2.610 2.690 2.590 2.640 718,800 +0.06(+2.29%)
Nov 06, 2006 2.600 2.610 2.540 2.581 731,200 -0.02(-0.69%)
Nov 03, 2006 2.490 2.600 2.470 2.599 952,200 +0.14(+5.65%)
Nov 02, 2006 2.440 2.500 2.400 2.460 681,400 +0.02(+0.82%)
Nov 01, 2006 2.580 2.630 2.440 2.440 1,165,900 -0.12(-4.69%)
Oct 31, 2006 2.360 2.590 2.300 2.560 1,179,700 +0.17(+7.11%)
Oct 30, 2006 2.450 2.470 2.390 2.390 465,900 -0.05(-2.05%)
Oct 27, 2006 2.440 2.470 2.380 2.440 642,600 -0.01(-0.41%)
Oct 26, 2006 2.490 2.530 2.430 2.450 641,300 -0.03(-1.21%)
Oct 25, 2006 2.450 2.520 2.450 2.480 679,500 +0.00(+0.00%)
Oct 24, 2006 2.490 2.530 2.430 2.480 499,300 -0.05(-1.98%)
Oct 23, 2006 2.500 2.590 2.490 2.530 518,800 +0.00(+0.00%)
Oct 20, 2006 2.540 2.540 2.470 2.530 775,400 -0.01(-0.39%)
Oct 19, 2006 2.400 2.540 2.400 2.540 1,001,100 +0.15(+6.28%)
Oct 18, 2006 2.469 2.470 2.360 2.390 598,500 -0.05(-2.05%)
Oct 17, 2006 2.500 2.500 2.330 2.440 878,700 -0.04(-1.61%)
Oct 16, 2006 2.430 2.490 2.390 2.480 1,153,200 +0.09(+3.77%)
Oct 13, 2006 2.210 2.400 2.200 2.390 2,110,800 +0.21(+9.63%)
Oct 12, 2006 2.130 2.180 2.100 2.180 408,600 +0.07(+3.32%)
Oct 11, 2006 2.100 2.160 2.100 2.110 313,600 -0.01(-0.47%)
Oct 10, 2006 2.100 2.150 2.080 2.120 302,300 -0.03(-1.40%)
Oct 09, 2006 2.170 2.200 2.130 2.150 205,800 -0.01(-0.46%)
Oct 06, 2006 2.160 2.190 2.100 2.160 392,500 +0.00(+0.00%)
Oct 05, 2006 2.080 2.170 2.070 2.160 601,400 +0.12(+5.88%)
Oct 04, 2006 2.050 2.100 1.990 2.040 1,304,400 +0.00(+0.00%)
Oct 03, 2006 2.111 2.140 2.010 2.040 803,700 -0.15(-6.85%)
Oct 02, 2006 2.210 2.230 2.151 2.190 526,700 +0.02(+0.92%)
Sep 29, 2006 2.150 2.170 2.140 2.170 362,100 +0.01(+0.46%)
Sep 28, 2006 2.160 2.210 2.140 2.160 514,900 -0.02(-0.92%)
Sep 27, 2006 2.090 2.180 2.070 2.180 738,800 +0.12(+5.83%)
Sep 26, 2006 1.970 2.070 1.960 2.060 717,800 +0.06(+3.12%)
Sep 25, 2006 2.040 2.100 1.990 1.998 973,100 -0.09(-4.42%)
Sep 22, 2006 2.140 2.140 2.060 2.090 516,700 +0.02(+0.97%)
Sep 21, 2006 2.000 2.080 1.960 2.070 855,000 +0.08(+4.02%)
Sep 20, 2006 2.070 2.120 1.990 1.990 1,050,300 -0.09(-4.33%)
Sep 19, 2006 2.100 2.140 2.040 2.080 793,800 -0.06(-2.80%)
Sep 18, 2006 2.130 2.150 2.100 2.140 486,300 +0.01(+0.47%)
Sep 15, 2006 2.090 2.139 2.050 2.130 777,800 +0.03(+1.43%)
Sep 14, 2006 2.230 2.240 2.100 2.100 1,195,600 -0.13(-5.83%)
Sep 13, 2006 2.220 2.250 2.200 2.230 703,300 +0.03(+1.36%)
Sep 12, 2006 2.160 2.240 2.100 2.200 700,300 +0.01(+0.46%)
Sep 11, 2006 2.240 2.270 2.160 2.190 1,492,500 -0.12(-5.19%)
Sep 08, 2006 2.330 2.350 2.300 2.310 488,400 -0.07(-2.94%)
Sep 07, 2006 2.400 2.420 2.320 2.380 686,700 -0.07(-2.86%)
Sep 06, 2006 2.490 2.540 2.410 2.450 718,600 -0.04(-1.60%)
Sep 05, 2006 2.450 2.570 2.450 2.490 1,546,200 +0.06(+2.47%)
Sep 01, 2006 2.440 2.440 2.330 2.430 863,800 +0.02(+0.83%)
Aug 31, 2006 2.370 2.420 2.360 2.410 770,100 +0.06(+2.55%)
Aug 30, 2006 2.370 2.380 2.340 2.350 500,800 +0.00(+0.00%)
Aug 29, 2006 2.400 2.400 2.280 2.350 630,400 -0.01(-0.42%)
Aug 28, 2006 2.410 2.440 2.340 2.360 776,500 -0.08(-3.28%)
Aug 25, 2006 2.400 2.470 2.300 2.440 1,176,100 +0.05(+2.09%)
Aug 24, 2006 2.480 2.520 2.390 2.390 758,300 -0.08(-3.24%)
Aug 23, 2006 2.500 2.560 2.460 2.470 805,800 -0.02(-0.80%)
Aug 22, 2006 2.420 2.510 2.380 2.490 1,061,200 +0.05(+2.05%)
Aug 21, 2006 2.480 2.510 2.410 2.440 1,240,200 -0.04(-1.61%)
Aug 18, 2006 2.270 2.480 2.260 2.480 2,000,600 +0.22(+9.73%)
Aug 17, 2006 2.340 2.380 2.250 2.260 1,387,700 -0.07(-3.00%)
Aug 16, 2006 2.480 2.480 2.330 2.330 1,412,700 -0.01(-0.43%)
Aug 15, 2006 2.260 2.420 2.240 2.340 2,893,900 +0.15(+6.85%)
Aug 14, 2006 2.290 2.300 2.190 2.190 1,677,700 -0.07(-3.10%)
Aug 11, 2006 2.250 2.390 2.220 2.260 4,066,700 +0.04(+1.80%)
Aug 10, 2006 2.690 2.690 2.200 2.220 6,746,900 -0.58(-20.71%)
Aug 09, 2006 2.810 2.890 2.760 2.800 1,324,700 +0.03(+1.08%)
Aug 08, 2006 2.780 2.840 2.722 2.770 628,200 -0.02(-0.72%)
Aug 07, 2006 2.740 2.790 2.710 2.790 378,800 +0.06(+2.20%)
Aug 04, 2006 2.800 2.810 2.690 2.730 602,200 -0.02(-0.73%)
Aug 03, 2006 2.800 2.810 2.700 2.750 641,400 -0.05(-1.79%)
Aug 02, 2006 2.840 2.900 2.770 2.800 1,155,500 +0.01(+0.36%)
Aug 01, 2006 2.850 2.860 2.750 2.790 1,387,000 -0.06(-2.11%)
Jul 31, 2006 2.690 2.850 2.670 2.850 1,167,000 +0.17(+6.34%)
Jul 28, 2006 2.740 2.740 2.650 2.680 889,100 +0.02(+0.75%)
Jul 27, 2006 2.750 2.800 2.640 2.660 852,400 -0.04(-1.48%)
Jul 26, 2006 2.610 2.750 2.530 2.700 796,200 +0.13(+5.06%)
Jul 25, 2006 2.520 2.650 2.510 2.570 707,200 +0.07(+2.80%)
Jul 24, 2006 2.500 2.510 2.310 2.500 898,500 +0.05(+2.04%)
Jul 21, 2006 2.550 2.590 2.400 2.450 890,300 -0.07(-2.78%)
Jul 20, 2006 2.610 2.640 2.510 2.520 601,200 -0.12(-4.55%)
Jul 19, 2006 2.550 2.690 2.530 2.640 734,300 +0.08(+3.13%)
Jul 18, 2006 2.550 2.630 2.490 2.560 788,200 +0.01(+0.39%)
Jul 17, 2006 2.690 2.720 2.540 2.550 958,100 -0.17(-6.25%)
Jul 14, 2006 2.680 2.760 2.650 2.720 680,200 +0.08(+3.03%)
Jul 13, 2006 2.750 2.750 2.600 2.640 985,300 -0.11(-4.00%)
Jul 12, 2006 2.770 2.860 2.722 2.750 1,453,600 +0.01(+0.36%)
Jul 11, 2006 2.560 2.750 2.560 2.740 1,196,900 +0.16(+6.20%)
Jul 10, 2006 2.680 2.680 2.550 2.580 1,067,200 -0.11(-4.09%)
Jul 07, 2006 2.790 2.800 2.680 2.690 980,000 -0.08(-2.89%)
Jul 06, 2006 2.880 2.900 2.730 2.770 1,930,400 -0.11(-3.82%)
Jul 05, 2006 2.800 2.890 2.700 2.880 1,916,600 +0.10(+3.60%)
Jul 03, 2006 2.590 2.790 2.590 2.780 1,088,000 +0.22(+8.59%)
Jun 30, 2006 2.590 2.620 2.510 2.560 1,356,700 +0.08(+3.23%)
Jun 29, 2006 2.300 2.480 2.300 2.480 1,135,800 +0.22(+9.73%)
Jun 28, 2006 2.290 2.340 2.250 2.260 423,900 -0.03(-1.31%)
Jun 27, 2006 2.430 2.470 2.260 2.290 896,800 -0.11(-4.58%)
Jun 26, 2006 2.370 2.420 2.310 2.400 886,100 +0.09(+3.90%)
Jun 23, 2006 2.300 2.370 2.170 2.310 800,300 -0.02(-0.86%)
Jun 22, 2006 2.280 2.340 2.250 2.330 867,900 +0.06(+2.64%)
Jun 21, 2006 2.160 2.290 2.160 2.270 767,400 +0.08(+3.65%)
Jun 20, 2006 2.150 2.210 2.100 2.190 557,400 +0.08(+3.79%)
Jun 19, 2006 2.180 2.200 2.110 2.110 722,900 -0.11(-4.95%)
Jun 16, 2006 2.380 2.390 2.210 2.220 1,551,700 -0.09(-3.90%)
Jun 15, 2006 2.080 2.350 2.080 2.310 1,549,900 +0.31(+15.50%)
Jun 14, 2006 1.980 2.070 1.980 2.000 1,263,100 +0.03(+1.52%)
Jun 13, 2006 2.010 2.110 1.950 1.970 2,149,000 -0.14(-6.64%)
Jun 12, 2006 2.270 2.290 2.110 2.110 1,623,500 -0.14(-6.22%)
Jun 09, 2006 2.380 2.400 2.200 2.250 976,400 -0.07(-3.02%)
Jun 08, 2006 2.390 2.390 2.180 2.320 1,966,400 -0.10(-4.13%)
Jun 07, 2006 2.430 2.590 2.330 2.420 930,800 -0.04(-1.63%)
Jun 06, 2006 2.500 2.530 2.350 2.460 1,453,400 -0.08(-3.15%)
Jun 05, 2006 2.680 2.760 2.530 2.540 1,163,800 -0.17(-6.27%)
Jun 02, 2006 2.700 2.740 2.650 2.710 994,200 +0.07(+2.65%)
Jun 01, 2006 2.560 2.650 2.470 2.640 1,921,300 -0.07(-2.58%)
May 31, 2006 2.760 2.850 2.690 2.710 1,024,100 -0.05(-1.81%)
May 30, 2006 2.800 2.870 2.740 2.760 1,572,900 +0.10(+3.76%)
May 26, 2006 2.760 2.770 2.650 2.660 1,471,700 +0.00(+0.00%)
May 25, 2006 2.510 2.680 2.510 2.660 1,256,400 +0.20(+8.13%)
May 24, 2006 2.500 2.600 2.380 2.460 1,748,400 -0.12(-4.65%)
May 23, 2006 2.400 2.760 2.400 2.580 3,141,000 +0.27(+11.69%)
May 22, 2006 2.390 2.400 2.260 2.310 1,831,500 -0.16(-6.48%)
May 19, 2006 2.340 2.490 2.060 2.470 5,421,300 +0.05(+2.07%)
May 18, 2006 2.640 2.760 2.390 2.420 3,146,800 -0.21(-7.98%)
May 17, 2006 2.860 2.980 2.560 2.630 2,458,800 -0.20(-7.07%)
May 16, 2006 2.780 2.920 2.620 2.830 2,435,800 +0.05(+1.80%)
May 15, 2006 2.910 2.990 2.450 2.780 6,015,200 -0.54(-16.27%)
May 12, 2006 3.700 3.700 3.150 3.320 5,494,600 -0.36(-9.78%)
May 11, 2006 3.780 3.780 3.510 3.680 5,887,900 -0.33(-8.23%)
May 10, 2006 4.150 4.190 3.830 4.010 2,898,800 -0.19(-4.52%)
May 09, 2006 4.080 4.250 4.070 4.200 3,173,600 +0.15(+3.70%)
May 08, 2006 3.800 4.050 3.800 4.050 2,191,100 +0.15(+3.85%)
May 05, 2006 3.890 3.980 3.800 3.900 2,860,400 +0.14(+3.72%)
May 04, 2006 3.550 3.770 3.550 3.760 2,969,800 +0.22(+6.21%)
May 03, 2006 3.540 3.610 3.490 3.540 1,676,200 +0.08(+2.31%)
May 02, 2006 3.420 3.480 3.380 3.460 1,424,300 +0.09(+2.67%)
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.