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

Golden Star Resources (NY: GSS )

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 (%)
Jan 31, 2005 3.670 3.720 3.650 3.680 669,900 -0.09(-2.39%)
Jan 28, 2005 3.770 3.840 3.730 3.770 554,400 -0.02(-0.53%)
Jan 27, 2005 3.680 3.830 3.660 3.790 775,800 +0.07(+1.88%)
Jan 26, 2005 3.810 3.810 3.690 3.720 1,188,800 +0.06(+1.64%)
Jan 25, 2005 3.940 3.940 3.650 3.660 2,536,000 -0.33(-8.27%)
Jan 24, 2005 4.070 4.080 3.960 3.990 938,100 -0.05(-1.24%)
Jan 21, 2005 3.850 4.070 3.850 4.040 1,295,900 +0.14(+3.59%)
Jan 20, 2005 3.820 3.900 3.730 3.900 807,800 +0.07(+1.83%)
Jan 19, 2005 3.850 3.880 3.780 3.830 612,800 +0.06(+1.59%)
Jan 18, 2005 3.710 3.830 3.670 3.770 836,800 +0.10(+2.72%)
Jan 14, 2005 3.600 3.700 3.590 3.670 795,200 -0.03(-0.81%)
Jan 13, 2005 3.710 3.710 3.620 3.700 830,000 -0.01(-0.27%)
Jan 12, 2005 3.870 3.970 3.690 3.710 944,900 -0.08(-2.11%)
Jan 11, 2005 3.730 3.800 3.680 3.790 731,000 +0.12(+3.27%)
Jan 10, 2005 3.640 3.700 3.610 3.670 575,400 +0.08(+2.23%)
Jan 07, 2005 3.610 3.650 3.510 3.590 898,600 +0.04(+1.13%)
Jan 06, 2005 3.560 3.600 3.490 3.550 1,135,000 +0.00(+0.00%)
Jan 05, 2005 3.600 3.670 3.550 3.550 1,090,100 -0.03(-0.84%)
Jan 04, 2005 3.700 3.760 3.570 3.580 1,642,300 -0.15(-4.02%)
Jan 03, 2005 3.860 3.980 3.730 3.730 1,295,400 -0.28(-6.98%)
Dec 31, 2004 3.970 4.030 3.950 4.010 800,900 +0.04(+1.01%)
Dec 30, 2004 3.980 4.020 3.940 3.970 1,071,000 -0.01(-0.25%)
Dec 29, 2004 3.920 4.000 3.830 3.980 1,208,400 -0.03(-0.75%)
Dec 28, 2004 4.180 4.250 3.960 4.010 1,146,100 -0.17(-4.07%)
Dec 27, 2004 4.100 4.220 4.090 4.180 1,164,500 +0.09(+2.20%)
Dec 23, 2004 3.870 4.140 3.830 4.090 2,251,100 +0.26(+6.79%)
Dec 22, 2004 3.710 3.830 3.650 3.830 1,343,700 +0.12(+3.23%)
Dec 21, 2004 3.550 3.740 3.550 3.710 1,391,000 +0.19(+5.40%)
Dec 20, 2004 3.600 3.650 3.510 3.520 1,154,200 -0.08(-2.22%)
Dec 17, 2004 3.520 3.600 3.500 3.600 1,406,600 +0.10(+2.86%)
Dec 16, 2004 3.590 3.610 3.490 3.500 1,458,400 -0.09(-2.51%)
Dec 15, 2004 3.650 3.670 3.560 3.590 1,343,900 +0.06(+1.70%)
Dec 14, 2004 3.580 3.600 3.450 3.530 1,344,200 -0.06(-1.67%)
Dec 13, 2004 3.600 3.650 3.550 3.590 1,192,900 +0.02(+0.56%)
Dec 10, 2004 3.550 3.690 3.540 3.570 1,091,000 -0.08(-2.19%)
Dec 09, 2004 3.600 3.750 3.530 3.650 1,696,300 +0.05(+1.39%)
Dec 08, 2004 3.500 3.660 3.400 3.600 4,470,700 -0.21(-5.51%)
Dec 07, 2004 3.950 4.000 3.800 3.810 2,207,800 -0.17(-4.27%)
Dec 06, 2004 3.890 3.980 3.790 3.980 2,292,600 +0.01(+0.25%)
Dec 03, 2004 4.040 4.140 3.920 3.970 2,638,900 -0.07(-1.73%)
Dec 02, 2004 4.250 4.300 3.990 4.040 2,900,600 -0.26(-6.05%)
Dec 01, 2004 4.310 4.390 4.240 4.300 1,394,500 -0.02(-0.46%)
Nov 30, 2004 4.320 4.360 4.170 4.320 1,578,700 -0.06(-1.37%)
Nov 29, 2004 4.250 4.420 4.250 4.380 1,650,600 +0.03(+0.69%)
Nov 26, 2004 4.250 4.350 4.250 4.350 580,400 +0.07(+1.64%)
Nov 24, 2004 4.380 4.400 4.250 4.280 1,396,000 -0.06(-1.38%)
Nov 23, 2004 4.440 4.460 4.300 4.340 1,517,600 -0.07(-1.59%)
Nov 22, 2004 4.400 4.450 4.310 4.410 1,505,900 +0.04(+0.92%)
Nov 19, 2004 4.350 4.480 4.340 4.370 1,729,800 +0.11(+2.58%)
Nov 18, 2004 4.450 4.450 4.220 4.260 2,081,500 -0.22(-4.91%)
Nov 17, 2004 4.460 4.530 4.370 4.480 1,973,500 +0.19(+4.43%)
Nov 16, 2004 4.270 4.410 4.250 4.290 1,034,400 +0.05(+1.18%)
Nov 15, 2004 4.380 4.410 4.210 4.240 1,592,400 -0.11(-2.53%)
Nov 12, 2004 4.280 4.440 4.250 4.350 1,593,400 +0.15(+3.57%)
Nov 11, 2004 4.450 4.450 4.170 4.200 1,945,000 -0.22(-4.98%)
Nov 10, 2004 4.200 4.420 4.200 4.420 2,253,000 +0.12(+2.79%)
Nov 09, 2004 4.050 4.320 3.970 4.300 3,630,500 +0.30(+7.50%)
Nov 08, 2004 4.340 4.340 3.950 4.000 6,595,100 -0.35(-8.05%)
Nov 05, 2004 4.450 4.450 4.260 4.350 4,732,900 -0.10(-2.25%)
Nov 04, 2004 5.070 5.140 4.430 4.450 7,626,500 -0.61(-12.06%)
Nov 03, 2004 5.060 5.090 4.930 5.060 1,776,900 +0.15(+3.05%)
Nov 02, 2004 5.050 5.080 4.810 4.910 1,891,000 -0.20(-3.91%)
Nov 01, 2004 5.300 5.340 5.080 5.110 982,000 -0.19(-3.58%)
Oct 29, 2004 5.190 5.340 5.100 5.300 1,260,900 +0.17(+3.31%)
Oct 28, 2004 5.050 5.280 5.000 5.130 1,312,500 +0.00(+0.00%)
Oct 27, 2004 5.370 5.370 5.050 5.130 1,444,900 -0.11(-2.10%)
Oct 26, 2004 5.330 5.440 5.210 5.240 1,783,200 -0.15(-2.78%)
Oct 25, 2004 5.280 5.390 5.250 5.390 2,215,000 +0.36(+7.16%)
Oct 22, 2004 5.110 5.160 5.010 5.030 921,400 -0.07(-1.37%)
Oct 21, 2004 5.100 5.200 5.090 5.100 1,586,200 +0.00(+0.00%)
Oct 20, 2004 4.990 5.120 4.950 5.100 2,305,200 +0.28(+5.81%)
Oct 19, 2004 4.970 4.980 4.810 4.820 1,197,000 -0.02(-0.41%)
Oct 18, 2004 5.240 5.250 4.750 4.840 2,800,300 -0.36(-6.92%)
Oct 15, 2004 5.120 5.250 5.100 5.200 1,106,900 +0.18(+3.59%)
Oct 14, 2004 5.050 5.170 5.010 5.020 1,631,900 +0.03(+0.60%)
Oct 13, 2004 5.050 5.100 4.910 4.990 2,433,800 -0.15(-2.92%)
Oct 12, 2004 5.210 5.350 5.110 5.140 1,418,500 -0.36(-6.55%)
Oct 11, 2004 5.520 5.570 5.390 5.500 848,200 -0.04(-0.72%)
Oct 08, 2004 5.590 5.650 5.500 5.540 2,115,000 +0.20(+3.75%)
Oct 07, 2004 5.480 5.570 5.340 5.340 1,453,100 -0.16(-2.91%)
Oct 06, 2004 5.660 5.670 5.460 5.500 1,820,100 -0.11(-1.96%)
Oct 05, 2004 5.330 5.690 5.330 5.610 2,370,800 +0.31(+5.85%)
Oct 04, 2004 5.030 5.320 5.030 5.300 1,963,900 -0.07(-1.30%)
Oct 01, 2004 5.280 5.380 5.200 5.370 1,645,000 +0.10(+1.90%)
Sep 30, 2004 5.060 5.290 5.040 5.270 2,225,600 +0.27(+5.40%)
Sep 29, 2004 5.070 5.080 4.870 5.000 1,377,800 -0.02(-0.40%)
Sep 28, 2004 4.900 5.050 4.900 5.020 1,454,800 +0.17(+3.51%)
Sep 27, 2004 4.900 4.950 4.750 4.850 1,031,800 -0.02(-0.41%)
Sep 24, 2004 4.820 4.870 4.750 4.870 1,119,400 +0.04(+0.83%)
Sep 23, 2004 4.690 4.900 4.650 4.830 2,307,200 +0.27(+5.92%)
Sep 22, 2004 4.600 4.690 4.540 4.560 1,269,100 -0.09(-1.94%)
Sep 21, 2004 4.460 4.650 4.440 4.650 1,673,700 +0.27(+6.16%)
Sep 20, 2004 4.440 4.450 4.360 4.380 734,200 -0.06(-1.35%)
Sep 17, 2004 4.430 4.480 4.340 4.440 831,200 +0.06(+1.37%)
Sep 16, 2004 4.350 4.400 4.300 4.380 806,200 +0.02(+0.46%)
Sep 15, 2004 4.450 4.480 4.360 4.360 560,100 -0.12(-2.68%)
Sep 14, 2004 4.530 4.530 4.400 4.480 1,231,400 +0.05(+1.13%)
Sep 13, 2004 4.450 4.510 4.410 4.430 1,188,000 -0.06(-1.34%)
Sep 10, 2004 4.480 4.590 4.470 4.490 1,179,300 +0.09(+2.05%)
Sep 09, 2004 4.300 4.400 4.290 4.400 1,305,200 +0.09(+2.09%)
Sep 08, 2004 4.200 4.430 4.200 4.310 1,152,800 -0.02(-0.46%)
Sep 07, 2004 4.490 4.490 4.300 4.330 1,084,400 -0.18(-3.99%)
Sep 03, 2004 4.470 4.540 4.380 4.510 1,133,300 -0.01(-0.22%)
Sep 02, 2004 4.600 4.610 4.500 4.520 804,200 -0.12(-2.59%)
Sep 01, 2004 4.620 4.670 4.520 4.640 860,200 +0.02(+0.43%)
Aug 31, 2004 4.430 4.620 4.410 4.620 1,032,800 +0.19(+4.29%)
Aug 30, 2004 4.580 4.680 4.400 4.430 1,160,500 -0.06(-1.34%)
Aug 27, 2004 4.520 4.520 4.350 4.490 1,238,500 -0.03(-0.66%)
Aug 26, 2004 4.690 4.690 4.400 4.520 2,303,900 -0.16(-3.42%)
Aug 25, 2004 4.550 4.750 4.550 4.680 1,134,000 +0.18(+4.00%)
Aug 24, 2004 4.600 4.600 4.450 4.500 1,038,300 -0.15(-3.23%)
Aug 23, 2004 4.830 4.830 4.620 4.650 1,033,500 -0.28(-5.68%)
Aug 20, 2004 4.850 5.030 4.800 4.930 2,339,000 +0.16(+3.35%)
Aug 19, 2004 4.400 4.850 4.370 4.770 2,587,100 +0.50(+11.71%)
Aug 18, 2004 3.970 4.270 3.900 4.270 1,344,300 +0.30(+7.56%)
Aug 17, 2004 4.050 4.110 3.920 3.970 1,111,700 -0.13(-3.17%)
Aug 16, 2004 4.020 4.140 4.000 4.100 1,354,900 +0.12(+3.02%)
Aug 13, 2004 4.000 4.100 3.940 3.980 1,345,500 -0.01(-0.25%)
Aug 12, 2004 3.720 3.990 3.630 3.990 2,238,100 +0.29(+7.84%)
Aug 11, 2004 3.880 4.160 3.700 3.700 2,247,500 -0.12(-3.14%)
Aug 10, 2004 3.780 3.930 3.700 3.820 887,100 -0.07(-1.80%)
Aug 09, 2004 3.880 3.900 3.800 3.890 458,000 +0.05(+1.30%)
Aug 06, 2004 3.850 3.990 3.740 3.840 1,556,000 +0.13(+3.50%)
Aug 05, 2004 3.930 3.930 3.710 3.710 1,010,400 -0.28(-7.02%)
Aug 04, 2004 3.990 3.990 3.900 3.990 640,500 -0.01(-0.25%)
Aug 03, 2004 4.030 4.150 4.000 4.000 510,100 -0.04(-0.99%)
Aug 02, 2004 4.100 4.180 4.030 4.040 606,500 +0.02(+0.50%)
Jul 30, 2004 4.060 4.150 4.010 4.020 672,000 +0.04(+1.01%)
Jul 29, 2004 3.950 4.100 3.910 3.980 791,900 -0.03(-0.75%)
Jul 28, 2004 3.890 4.100 3.780 4.010 1,242,700 +0.07(+1.78%)
Jul 27, 2004 3.980 4.030 3.660 3.940 2,429,100 -0.04(-1.01%)
Jul 26, 2004 4.200 4.240 3.960 3.980 1,082,700 -0.24(-5.69%)
Jul 23, 2004 4.200 4.250 4.150 4.220 897,800 -0.06(-1.40%)
Jul 22, 2004 4.300 4.390 4.160 4.280 1,007,700 -0.02(-0.47%)
Jul 21, 2004 4.510 4.510 4.300 4.300 626,800 -0.22(-4.87%)
Jul 20, 2004 4.420 4.550 4.370 4.520 827,200 -0.01(-0.22%)
Jul 19, 2004 5.090 6.650 4.380 4.530 1,076,900 -0.12(-2.58%)
Jul 16, 2004 4.770 4.830 4.640 4.650 829,600 -0.12(-2.52%)
Jul 15, 2004 4.700 4.830 4.650 4.770 522,300 +0.06(+1.27%)
Jul 14, 2004 5.000 5.040 4.700 4.710 1,379,100 -0.26(-5.23%)
Jul 13, 2004 4.900 5.030 4.900 4.970 766,600 -0.07(-1.39%)
Jul 12, 2004 5.060 5.060 4.950 5.040 995,900 -0.02(-0.40%)
Jul 09, 2004 5.090 5.090 4.930 5.060 811,900 -0.03(-0.59%)
Jul 08, 2004 5.150 5.230 5.020 5.090 1,551,200 +0.01(+0.20%)
Jul 07, 2004 4.930 5.200 4.912 5.080 2,011,200 +0.18(+3.67%)
Jul 06, 2004 4.890 4.950 4.650 4.900 857,100 +0.08(+1.66%)
Jul 02, 2004 4.550 4.820 4.550 4.820 1,137,200 +0.36(+8.07%)
Jul 01, 2004 4.550 4.690 4.460 4.460 657,100 -0.18(-3.88%)
Jun 30, 2004 4.620 4.700 4.500 4.640 635,400 +0.07(+1.53%)
Jun 29, 2004 4.620 4.620 4.500 4.570 830,300 -0.15(-3.18%)
Jun 28, 2004 4.880 4.940 4.680 4.720 962,000 -0.09(-1.87%)
Jun 25, 2004 4.920 4.920 4.750 4.810 913,500 -0.08(-1.64%)
Jun 24, 2004 4.940 4.950 4.860 4.890 1,787,800 +0.09(+1.87%)
Jun 23, 2004 4.820 4.850 4.660 4.800 844,400 -0.05(-1.03%)
Jun 22, 2004 4.930 4.940 4.720 4.850 731,600 -0.01(-0.21%)
Jun 21, 2004 4.810 4.900 4.750 4.860 1,173,400 +0.06(+1.25%)
Jun 18, 2004 4.900 5.040 4.780 4.800 2,036,600 +0.03(+0.63%)
Jun 17, 2004 4.550 4.800 4.510 4.770 1,749,600 +0.21(+4.61%)
Jun 16, 2004 4.470 4.640 4.430 4.560 1,494,200 +0.03(+0.66%)
Jun 15, 2004 4.400 4.560 4.400 4.530 1,366,300 +0.16(+3.66%)
Jun 14, 2004 4.470 4.540 4.310 4.370 2,806,100 -0.20(-4.38%)
Jun 10, 2004 4.500 4.590 4.490 4.570 1,819,500 +0.08(+1.78%)
Jun 09, 2004 4.530 4.560 4.480 4.490 1,646,300 -0.12(-2.60%)
Jun 08, 2004 4.840 4.850 4.570 4.610 1,487,500 -0.25(-5.14%)
Jun 07, 2004 4.870 5.000 4.860 4.860 1,469,400 +0.04(+0.83%)
Jun 04, 2004 4.570 4.850 4.540 4.820 1,452,700 +0.23(+5.01%)
Jun 03, 2004 4.590 4.600 4.440 4.590 1,718,000 +0.00(+0.00%)
Jun 02, 2004 4.950 4.950 4.550 4.590 2,133,600 -0.22(-4.57%)
Jun 01, 2004 5.030 5.050 4.760 4.810 1,455,400 -0.16(-3.22%)
May 28, 2004 4.850 5.050 4.530 4.970 3,179,600 -0.34(-6.40%)
May 27, 2004 5.390 5.450 5.280 5.310 1,642,900 +0.03(+0.57%)
May 26, 2004 5.380 5.390 5.170 5.280 1,717,400 +0.01(+0.19%)
May 25, 2004 5.370 5.390 5.210 5.270 2,344,500 +0.03(+0.57%)
May 24, 2004 5.100 5.280 5.080 5.240 1,660,600 +0.15(+2.95%)
May 21, 2004 5.000 5.090 4.910 5.090 2,112,800 +0.19(+3.88%)
May 20, 2004 4.780 4.910 4.710 4.900 1,176,500 +0.15(+3.16%)
May 19, 2004 4.820 4.950 4.750 4.750 2,607,400 +0.03(+0.64%)
May 18, 2004 4.510 4.720 4.490 4.720 1,182,700 +0.14(+3.06%)
May 17, 2004 4.740 4.750 4.540 4.580 1,637,900 +0.15(+3.39%)
May 14, 2004 4.350 4.510 4.290 4.430 1,918,300 +0.13(+3.02%)
May 13, 2004 4.370 4.490 4.260 4.300 1,957,700 -0.12(-2.71%)
May 12, 2004 4.700 4.780 4.360 4.420 3,979,100 -0.13(-2.86%)
May 11, 2004 4.400 4.580 4.260 4.550 2,215,500 +0.15(+3.41%)
May 10, 2004 3.850 4.540 3.850 4.400 4,439,300 +0.13(+3.04%)
May 07, 2004 4.350 4.550 4.260 4.270 2,833,200 -0.22(-4.90%)
May 06, 2004 4.500 4.630 4.450 4.490 2,267,800 -0.23(-4.87%)
May 05, 2004 4.950 5.000 4.710 4.720 2,873,800 -0.20(-4.07%)
May 04, 2004 4.810 4.920 4.570 4.920 3,772,300 +0.48(+10.81%)
May 03, 2004 4.460 4.600 4.260 4.440 2,640,400 -0.01(-0.22%)
Apr 30, 2004 4.600 4.740 4.450 4.450 4,341,500 +0.01(+0.23%)
Apr 29, 2004 4.350 4.960 4.350 4.440 7,638,000 -0.29(-6.13%)
Apr 28, 2004 5.340 5.350 4.730 4.730 6,357,200 -0.75(-13.69%)
Apr 27, 2004 5.630 5.720 5.360 5.480 2,118,600 -0.19(-3.35%)
Apr 26, 2004 5.890 6.020 5.630 5.670 2,373,600 -0.14(-2.41%)
Apr 23, 2004 5.750 5.810 5.420 5.810 2,886,100 +0.11(+1.93%)
Apr 22, 2004 5.450 5.740 5.390 5.700 3,962,200 +0.39(+7.34%)
Apr 21, 2004 5.210 5.500 5.170 5.310 4,241,600 -0.04(-0.75%)
Apr 20, 2004 5.850 5.850 5.350 5.350 3,813,800 -0.58(-9.78%)
Apr 19, 2004 6.100 6.190 5.830 5.930 4,422,900 -0.05(-0.84%)
Apr 16, 2004 6.080 6.160 5.950 5.980 3,414,300 +0.00(+0.00%)
Apr 15, 2004 5.900 6.090 5.830 5.980 8,192,100 +0.11(+1.87%)
Apr 14, 2004 5.950 6.180 5.710 5.870 4,355,200 -0.17(-2.81%)
Apr 13, 2004 6.300 6.350 6.000 6.040 3,774,500 -0.55(-8.35%)
Apr 12, 2004 6.790 6.790 6.590 6.590 1,276,100 -0.16(-2.37%)
Apr 08, 2004 6.880 6.880 6.700 6.750 3,283,200 -0.19(-2.74%)
Apr 07, 2004 6.650 6.960 6.570 6.940 5,380,100 +0.32(+4.83%)
Apr 06, 2004 6.700 6.790 6.590 6.620 1,592,900 +0.02(+0.30%)
Apr 05, 2004 6.860 6.860 6.600 6.600 2,091,600 -0.30(-4.35%)
Apr 02, 2004 6.750 6.980 6.710 6.900 3,054,700 -0.17(-2.40%)
Apr 01, 2004 7.120 7.260 7.000 7.070 2,923,200 -0.08(-1.12%)
Mar 31, 2004 7.000 7.180 6.920 7.150 3,098,400 +0.37(+5.46%)
Mar 30, 2004 6.700 6.920 6.610 6.780 3,127,400 +0.21(+3.20%)
Mar 29, 2004 6.690 6.740 6.350 6.570 2,873,800 -0.07(-1.05%)
Mar 26, 2004 6.810 6.900 6.590 6.640 3,383,800 -0.01(-0.15%)
Mar 25, 2004 6.500 6.660 6.470 6.650 1,814,800 +0.14(+2.15%)
Mar 24, 2004 6.540 6.770 6.460 6.510 2,085,700 -0.18(-2.69%)
Mar 23, 2004 6.520 6.750 6.460 6.690 2,681,600 +0.17(+2.61%)
Mar 22, 2004 6.650 6.980 6.510 6.520 5,517,200 +0.17(+2.68%)
Mar 19, 2004 6.410 6.480 6.190 6.350 2,887,600 +0.01(+0.16%)
Mar 18, 2004 6.100 6.530 6.050 6.340 6,520,900 +0.47(+8.01%)
Mar 17, 2004 5.800 5.880 5.550 5.870 1,879,100 +0.15(+2.62%)
Mar 16, 2004 5.700 5.830 5.590 5.720 1,527,900 +0.07(+1.24%)
Mar 15, 2004 5.940 5.950 5.630 5.650 1,504,400 -0.17(-2.92%)
Mar 12, 2004 5.700 5.830 5.540 5.820 2,027,400 -0.01(-0.17%)
Mar 11, 2004 5.760 5.930 5.680 5.830 2,088,600 +0.01(+0.17%)
Mar 10, 2004 6.020 6.020 5.800 5.820 1,807,700 -0.25(-4.12%)
Mar 09, 2004 6.050 6.170 6.030 6.070 1,871,500 +0.07(+1.17%)
Mar 08, 2004 6.070 6.220 5.930 6.000 1,745,600 -0.14(-2.28%)
Mar 05, 2004 6.250 6.250 6.050 6.140 2,357,800 +0.22(+3.72%)
Mar 04, 2004 5.780 5.970 5.680 5.920 3,339,800 +0.28(+4.96%)
Mar 03, 2004 5.580 5.640 5.360 5.640 2,294,400 +0.07(+1.26%)
Mar 02, 2004 5.750 5.750 5.500 5.570 1,304,900 -0.10(-1.76%)
Mar 01, 2004 5.990 6.060 5.670 5.670 2,141,100 -0.13(-2.24%)
Feb 27, 2004 5.630 5.890 5.630 5.800 2,019,400 +0.18(+3.20%)
Feb 26, 2004 5.450 5.870 5.320 5.620 2,580,100 +0.13(+2.37%)
Feb 25, 2004 5.500 5.600 5.320 5.490 2,035,200 -0.25(-4.36%)
Feb 24, 2004 5.500 5.780 5.430 5.740 2,823,800 +0.41(+7.69%)
Feb 23, 2004 5.730 5.730 5.260 5.330 3,483,900 -0.36(-6.33%)
Feb 20, 2004 6.010 6.010 5.550 5.690 3,740,300 -0.41(-6.72%)
Feb 19, 2004 6.000 6.200 5.980 6.100 1,738,000 +0.02(+0.33%)
Feb 18, 2004 6.350 6.440 6.050 6.080 1,941,100 -0.36(-5.59%)
Feb 17, 2004 6.300 6.440 6.220 6.440 2,219,700 +0.36(+5.92%)
Feb 13, 2004 6.280 6.380 5.940 6.080 2,096,200 -0.11(-1.78%)
Feb 12, 2004 6.320 6.430 6.170 6.190 2,163,900 -0.08(-1.28%)
Feb 11, 2004 6.120 6.450 6.000 6.270 4,345,000 +0.15(+2.45%)
Feb 10, 2004 6.390 6.580 6.000 6.120 4,628,300 -0.19(-3.01%)
Feb 09, 2004 6.090 6.310 5.760 6.310 2,914,300 +0.37(+6.23%)
Feb 06, 2004 5.660 5.940 5.510 5.940 3,238,100 +0.55(+10.20%)
Feb 05, 2004 5.210 5.400 5.200 5.390 1,356,400 +0.10(+1.89%)
Feb 04, 2004 5.470 5.500 5.230 5.290 1,984,300 -0.11(-2.04%)
Feb 03, 2004 5.600 5.650 5.310 5.400 2,246,500 +0.03(+0.56%)
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.