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

Silver Spruce (TSV: )

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, 2008 0.3200 0.3300 0.3100 0.3200 97,550 -0.01(-3.03%)
Apr 29, 2008 0.3700 0.3700 0.3300 0.3300 88,550 -0.03(-8.33%)
Apr 28, 2008 0.4000 0.4000 0.3600 0.3600 48,800 -0.01(-2.70%)
Apr 25, 2008 0.3700 0.3700 0.3500 0.3700 44,245 +0.00(+0.00%)
Apr 24, 2008 0.3800 0.3850 0.3700 0.3700 36,100 -0.01(-1.33%)
Apr 23, 2008 0.4000 0.4000 0.3600 0.3750 124,530 -0.02(-5.06%)
Apr 22, 2008 0.3900 0.3950 0.3800 0.3950 26,000 +0.01(+1.28%)
Apr 21, 2008 0.3950 0.3950 0.3800 0.3900 32,400 +0.00(+0.00%)
Apr 18, 2008 0.3900 0.3950 0.3850 0.3900 23,550 +0.00(+0.00%)
Apr 17, 2008 0.3950 0.3950 0.3850 0.3900 15,700 -0.01(-1.27%)
Apr 16, 2008 0.3800 0.3950 0.3800 0.3950 27,700 +0.00(+0.00%)
Apr 15, 2008 0.4150 0.4200 0.3900 0.3950 50,330 -0.01(-1.25%)
Apr 14, 2008 0.4000 0.4150 0.3800 0.4000 117,763 +0.00(+0.00%)
Apr 11, 2008 0.3700 0.4000 0.3400 0.4000 124,800 +0.03(+8.11%)
Apr 10, 2008 0.3800 0.3800 0.3500 0.3700 136,000 +0.01(+2.78%)
Apr 09, 2008 0.3500 0.3600 0.3300 0.3600 234,880 +0.01(+2.86%)
Apr 08, 2008 0.4100 0.4100 0.3500 0.3500 242,900 -0.04(-10.26%)
Apr 07, 2008 0.3600 0.4100 0.3500 0.3900 208,050 +0.04(+9.86%)
Apr 04, 2008 0.3500 0.3600 0.3500 0.3550 74,033 -0.02(-4.05%)
Apr 03, 2008 0.3750 0.3750 0.3550 0.3700 45,500 -0.01(-1.33%)
Apr 02, 2008 0.3600 0.4200 0.3500 0.3750 83,326 +0.02(+5.63%)
Apr 01, 2008 0.3200 0.3750 0.3200 0.3550 213,003 -0.04(-8.97%)
Mar 31, 2008 0.3900 0.3900 0.3650 0.3900 114,358 +0.00(+0.00%)
Mar 28, 2008 0.4100 0.4150 0.3900 0.3900 231,300 -0.02(-6.02%)
Mar 27, 2008 0.4150 0.4250 0.4100 0.4150 93,800 -0.02(-4.60%)
Mar 26, 2008 0.4250 0.4400 0.4100 0.4350 93,361 -0.01(-1.14%)
Mar 25, 2008 0.4750 0.4750 0.4100 0.4400 104,575 -0.01(-1.12%)
Mar 24, 2008 0.4750 0.4800 0.4450 0.4450 88,100 -0.03(-7.29%)
Mar 21, 2008 0.4250 0.4800 0.4200 0.4800 131,733 +0.00(+0.00%)
Mar 20, 2008 0.4250 0.4800 0.4200 0.4800 131,733 +0.01(+1.05%)
Mar 19, 2008 0.5100 0.5100 0.4150 0.4750 251,262 -0.02(-3.06%)
Mar 18, 2008 0.5100 0.5100 0.4900 0.4900 44,400 -0.01(-2.00%)
Mar 17, 2008 0.5200 0.5500 0.4800 0.5000 135,445 -0.05(-9.09%)
Mar 14, 2008 0.4900 0.5500 0.4800 0.5500 79,200 +0.07(+14.58%)
Mar 13, 2008 0.5200 0.5200 0.4800 0.4800 248,000 -0.07(-12.73%)
Mar 12, 2008 0.5600 0.5800 0.5400 0.5500 39,104 -0.02(-3.51%)
Mar 11, 2008 0.6800 0.6800 0.5500 0.5700 96,700 -0.08(-12.31%)
Mar 10, 2008 0.6800 0.6800 0.6000 0.6500 84,650 +0.00(+0.00%)
Mar 07, 2008 0.7200 0.7400 0.6500 0.6500 98,843 -0.09(-12.16%)
Mar 06, 2008 0.7800 0.7800 0.7000 0.7400 80,900 -0.03(-3.90%)
Mar 05, 2008 0.7100 0.7900 0.7100 0.7700 52,150 +0.08(+11.59%)
Mar 04, 2008 0.8200 0.8200 0.6900 0.6900 157,850 -0.14(-16.87%)
Mar 03, 2008 0.7000 0.9400 0.7000 0.8300 390,143 +0.14(+20.29%)
Feb 29, 2008 0.6700 0.6900 0.6200 0.6900 53,730 +0.07(+11.29%)
Feb 28, 2008 0.6200 0.6400 0.6100 0.6200 37,800 +0.02(+3.33%)
Feb 27, 2008 0.5700 0.6000 0.5200 0.6000 22,330 +0.03(+5.26%)
Feb 26, 2008 0.5300 0.5800 0.5300 0.5700 72,720 +0.02(+3.64%)
Feb 25, 2008 0.5000 0.6000 0.4700 0.5500 164,950 +0.03(+5.77%)
Feb 22, 2008 0.5500 0.5600 0.5200 0.5200 24,535 -0.03(-5.45%)
Feb 21, 2008 0.5500 0.5700 0.5100 0.5500 160,501 +0.05(+10.00%)
Feb 20, 2008 0.4500 0.5000 0.4400 0.5000 67,145 +0.05(+11.11%)
Feb 19, 2008 0.4800 0.4800 0.4500 0.4500 59,650 +0.00(+0.00%)
Feb 18, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 15, 2008 0.4600 0.4600 0.4350 0.4500 31,200 -0.01(-1.10%)
Feb 14, 2008 0.4750 0.4750 0.4350 0.4550 92,750 +0.00(+0.00%)
Feb 13, 2008 0.4850 0.4850 0.4300 0.4550 132,000 +0.04(+8.33%)
Feb 12, 2008 0.5000 0.5000 0.4200 0.4200 48,080 -0.08(-16.00%)
Feb 11, 2008 0.5100 0.5100 0.4550 0.5000 58,165 -0.01(-1.96%)
Feb 08, 2008 0.5600 0.5600 0.5000 0.5100 47,853 -0.06(-10.53%)
Feb 07, 2008 0.5000 0.5700 0.5000 0.5700 71,186 +0.01(+1.79%)
Feb 06, 2008 0.5800 0.6200 0.5000 0.5600 48,050 -0.04(-6.67%)
Feb 05, 2008 0.5900 0.6200 0.5900 0.6000 18,900 +0.01(+1.69%)
Feb 04, 2008 0.5700 0.5900 0.5600 0.5900 20,730 +0.07(+13.46%)
Feb 01, 2008 0.5400 0.5800 0.5200 0.5200 58,355 -0.03(-5.45%)
Jan 31, 2008 0.5600 0.5900 0.5500 0.5500 15,600 -0.04(-6.78%)
Jan 30, 2008 0.6100 0.6100 0.5500 0.5900 55,650 +0.00(+0.00%)
Jan 29, 2008 0.6400 0.6600 0.5900 0.5900 12,630 -0.06(-9.23%)
Jan 28, 2008 0.5400 0.6500 0.5400 0.6500 75,753 +0.12(+22.64%)
Jan 25, 2008 0.5800 0.6500 0.5300 0.5300 76,200 -0.04(-7.02%)
Jan 24, 2008 0.4800 0.5700 0.4800 0.5700 163,475 +0.07(+14.00%)
Jan 23, 2008 0.4800 0.5000 0.4300 0.5000 167,300 +0.00(+0.00%)
Jan 22, 2008 0.4200 0.5200 0.4100 0.5000 195,876 +0.04(+8.70%)
Jan 21, 2008 0.4800 0.5500 0.4600 0.4600 106,744 -0.10(-17.86%)
Jan 18, 2008 0.5600 0.5700 0.5200 0.5600 115,550 +0.00(+0.00%)
Jan 17, 2008 0.5700 0.5900 0.5500 0.5600 50,325 -0.02(-3.45%)
Jan 16, 2008 0.6000 0.6300 0.5800 0.5800 37,500 -0.05(-7.94%)
Jan 15, 2008 0.6300 0.6300 0.5500 0.6300 62,200 +0.01(+1.61%)
Jan 14, 2008 0.6800 0.6800 0.6100 0.6200 36,617 -0.02(-3.13%)
Jan 11, 2008 0.6200 0.6600 0.6200 0.6400 50,600 +0.03(+4.92%)
Jan 10, 2008 0.6800 0.6800 0.6100 0.6100 84,354 -0.09(-12.86%)
Jan 09, 2008 0.7400 0.7500 0.6700 0.7000 99,804 -0.02(-2.78%)
Jan 08, 2008 0.7600 0.7700 0.7200 0.7200 47,124 -0.07(-8.86%)
Jan 07, 2008 0.8500 0.8500 0.7500 0.7900 103,700 +0.02(+2.60%)
Jan 04, 2008 0.7800 0.8400 0.7500 0.7700 34,695 -0.04(-4.94%)
Jan 03, 2008 0.7700 0.8300 0.7200 0.8100 44,650 +0.06(+8.00%)
Jan 02, 2008 0.6800 0.8000 0.6800 0.7500 47,975 +0.07(+10.29%)
Jan 01, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7400 0.6800 0.6800 115,575 -0.08(-10.53%)
Dec 28, 2007 0.7900 0.7900 0.7200 0.7600 90,900 -0.08(-9.52%)
Dec 27, 2007 0.8200 0.8600 0.7800 0.8400 107,053 -0.03(-3.45%)
Dec 26, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.00(+0.00%)
Dec 24, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.03(+3.57%)
Dec 21, 2007 0.8800 0.8800 0.7700 0.8400 241,400 +0.07(+9.09%)
Dec 20, 2007 0.7300 0.8600 0.7000 0.7700 209,408 +0.09(+13.24%)
Dec 19, 2007 0.5900 0.7300 0.5700 0.6800 261,890 +0.15(+28.30%)
Dec 18, 2007 0.5600 0.5600 0.5000 0.5300 145,625 +0.01(+1.92%)
Dec 17, 2007 0.5400 0.5600 0.5100 0.5200 77,795 -0.02(-3.70%)
Dec 14, 2007 0.5500 0.5900 0.5000 0.5400 95,850 +0.01(+1.89%)
Dec 13, 2007 0.5500 0.5600 0.5100 0.5300 90,000 -0.02(-3.64%)
Dec 12, 2007 0.5700 0.6000 0.5500 0.5500 103,500 -0.04(-6.78%)
Dec 11, 2007 0.5700 0.5900 0.5200 0.5900 135,426 +0.00(+0.00%)
Dec 10, 2007 0.5900 0.6000 0.5600 0.5900 105,400 -0.02(-3.28%)
Dec 07, 2007 0.6300 0.6300 0.6000 0.6100 172,525 +0.00(+0.00%)
Dec 06, 2007 0.6000 0.6500 0.5900 0.6100 171,101 +0.01(+1.67%)
Dec 05, 2007 0.6200 0.6200 0.6000 0.6000 72,700 -0.02(-3.23%)
Dec 04, 2007 0.6800 0.6800 0.5700 0.6200 167,298 -0.03(-4.62%)
Dec 03, 2007 0.7200 0.7200 0.5700 0.6500 191,110 -0.07(-9.72%)
Nov 30, 2007 0.7000 0.7200 0.6500 0.7200 108,257 +0.03(+4.35%)
Nov 29, 2007 0.7500 0.7500 0.6600 0.6900 156,040 -0.07(-9.21%)
Nov 28, 2007 0.8400 0.8400 0.7600 0.7600 42,600 -0.06(-7.32%)
Nov 27, 2007 0.8500 0.8500 0.8100 0.8200 118,049 -0.03(-3.53%)
Nov 26, 2007 0.8600 0.9000 0.8400 0.8500 99,400 -0.05(-5.56%)
Nov 23, 2007 0.8600 0.9000 0.8500 0.9000 18,272 +0.05(+5.88%)
Nov 21, 2007 0.8900 0.9000 0.8500 0.8500 75,489 -0.04(-4.49%)
Nov 20, 2007 0.9000 0.9000 0.8500 0.8900 79,598 +0.04(+4.71%)
Nov 19, 2007 0.9100 0.9300 0.8500 0.8500 89,950 -0.10(-10.53%)
Nov 16, 2007 0.9500 0.9500 0.9100 0.9500 78,350 -0.04(-4.04%)
Nov 15, 2007 1.000 1.000 0.9500 0.9900 24,950 +0.02(+2.06%)
Nov 14, 2007 0.9700 0.9700 0.9200 0.9700 42,571 -0.01(-1.02%)
Nov 13, 2007 0.9100 0.9800 0.9100 0.9800 26,600 +0.06(+6.52%)
Nov 12, 2007 0.9200 0.9900 0.9200 0.9200 75,650 -0.10(-9.80%)
Nov 09, 2007 1.000 1.020 0.9100 1.020 107,162 +0.02(+2.00%)
Nov 08, 2007 1.050 1.090 0.9500 1.000 86,131 -0.07(-6.54%)
Nov 07, 2007 1.100 1.100 1.010 1.070 292,218 -0.01(-0.93%)
Nov 06, 2007 1.100 1.110 1.070 1.080 217,586 +0.05(+4.85%)
Nov 05, 2007 1.050 1.100 1.010 1.030 108,644 -0.02(-1.90%)
Nov 02, 2007 1.050 1.050 0.9500 1.050 114,405 +0.03(+2.94%)
Nov 01, 2007 1.000 1.020 0.9800 1.020 118,452 +0.05(+5.15%)
Oct 31, 2007 1.000 1.030 0.9700 0.9700 64,800 +0.00(+0.00%)
Oct 30, 2007 1.010 1.020 0.9700 0.9700 181,578 +0.00(+0.00%)
Oct 29, 2007 0.9100 0.9700 0.9000 0.9700 193,161 +0.09(+10.23%)
Oct 26, 2007 0.8500 0.9000 0.8500 0.8800 426,001 +0.03(+3.53%)
Oct 25, 2007 0.8900 0.9000 0.8500 0.8500 75,470 -0.02(-2.30%)
Oct 24, 2007 0.9200 0.9200 0.8500 0.8700 1,380,625 -0.03(-3.33%)
Oct 23, 2007 0.9500 0.9600 0.8500 0.9000 1,101,050 -0.06(-6.25%)
Oct 19, 2007 0.9700 0.9800 0.9200 0.9600 63,000 +0.02(+2.13%)
Oct 18, 2007 0.9600 1.000 0.9200 0.9400 86,379 -0.05(-5.05%)
Oct 17, 2007 1.000 1.090 0.9800 0.9900 153,475 +0.01(+1.02%)
Oct 16, 2007 1.060 1.060 0.9200 0.9800 270,488 -0.12(-10.91%)
Oct 15, 2007 1.130 1.150 1.040 1.100 186,702 +0.00(+0.00%)
Oct 12, 2007 1.070 1.150 1.050 1.100 55,413 +0.00(+0.00%)
Oct 11, 2007 1.150 1.150 1.050 1.100 126,130 -0.02(-1.79%)
Oct 10, 2007 1.200 1.200 1.120 1.120 147,450 -0.01(-0.88%)
Oct 09, 2007 1.150 1.150 1.000 1.130 206,365 -0.06(-5.04%)
Oct 08, 2007 1.250 1.250 1.110 1.190 57,900 +0.00(+0.00%)
Oct 05, 2007 1.250 1.250 1.110 1.190 57,900 -0.05(-4.03%)
Oct 04, 2007 1.230 1.250 1.220 1.240 21,900 -0.05(-3.88%)
Oct 03, 2007 1.230 1.330 1.220 1.290 31,059 +0.05(+4.03%)
Oct 02, 2007 1.300 1.330 1.230 1.240 69,665 -0.05(-3.88%)
Oct 01, 2007 1.310 1.350 1.290 1.290 48,150 -0.06(-4.44%)
Sep 28, 2007 1.290 1.370 1.290 1.350 82,566 +0.05(+3.85%)
Sep 27, 2007 1.370 1.380 1.300 1.300 105,072 -0.02(-1.52%)
Sep 26, 2007 1.360 1.390 1.310 1.320 70,900 -0.03(-2.22%)
Sep 25, 2007 1.400 1.400 1.340 1.350 79,062 -0.05(-3.57%)
Sep 24, 2007 1.340 1.420 1.290 1.400 320,660 +0.11(+8.53%)
Sep 21, 2007 1.300 1.300 1.220 1.290 92,296 +0.04(+3.20%)
Sep 20, 2007 1.290 1.330 1.230 1.250 93,450 -0.07(-5.30%)
Sep 19, 2007 1.400 1.400 1.260 1.320 126,115 -0.06(-4.35%)
Sep 18, 2007 1.410 1.410 1.300 1.380 138,975 -0.02(-1.43%)
Sep 17, 2007 1.340 1.400 1.280 1.400 430,540 +0.18(+14.75%)
Sep 14, 2007 1.180 1.300 1.070 1.220 256,776 +0.15(+14.02%)
Sep 13, 2007 1.050 1.090 0.9100 1.070 683,980 -0.01(-0.93%)
Sep 12, 2007 1.200 1.250 1.080 1.080 141,750 -0.15(-12.20%)
Sep 11, 2007 1.340 1.340 1.220 1.230 90,990 -0.09(-6.82%)
Sep 10, 2007 1.490 1.490 1.310 1.320 184,008 -0.13(-8.97%)
Sep 07, 2007 1.400 1.450 1.350 1.450 247,336 +0.05(+3.57%)
Sep 06, 2007 1.340 1.400 1.330 1.400 90,888 +0.05(+3.70%)
Sep 05, 2007 1.420 1.430 1.350 1.350 156,175 -0.01(-0.74%)
Sep 04, 2007 1.400 1.400 1.300 1.360 145,454 +0.04(+3.03%)
Aug 31, 2007 1.240 1.320 1.240 1.320 164,412 +0.12(+10.00%)
Aug 30, 2007 1.240 1.240 1.100 1.200 283,938 +0.00(+0.00%)
Aug 29, 2007 1.250 1.290 1.200 1.200 86,647 -0.15(-11.11%)
Aug 28, 2007 1.310 1.350 1.200 1.350 185,100 +0.03(+2.27%)
Aug 27, 2007 1.300 1.320 1.230 1.320 123,022 +0.11(+9.09%)
Aug 24, 2007 1.050 1.270 1.010 1.210 110,525 +0.14(+13.08%)
Aug 23, 2007 1.100 1.150 0.9500 1.070 115,250 +0.02(+1.90%)
Aug 22, 2007 1.040 1.110 1.040 1.050 121,309 -0.05(-4.55%)
Aug 21, 2007 1.150 1.160 1.080 1.100 58,170 +0.00(+0.00%)
Aug 20, 2007 1.170 1.190 1.060 1.100 342,810 -0.07(-5.98%)
Aug 17, 2007 0.8000 1.200 0.7600 1.170 609,665 +0.47(+67.14%)
Aug 16, 2007 1.000 1.010 0.6800 0.7000 822,224 -0.36(-33.96%)
Aug 15, 2007 1.080 1.200 1.040 1.060 176,972 -0.04(-3.64%)
Aug 14, 2007 1.430 1.430 1.100 1.100 236,858 -0.22(-16.67%)
Aug 13, 2007 1.150 1.450 1.150 1.320 160,352 +0.16(+13.79%)
Aug 10, 2007 1.360 1.360 1.160 1.160 305,332 -0.16(-12.12%)
Aug 09, 2007 1.540 1.540 1.310 1.320 205,642 -0.18(-12.00%)
Aug 08, 2007 1.510 1.590 1.450 1.500 43,803 +0.00(+0.00%)
Aug 07, 2007 1.670 1.680 1.470 1.500 135,131 -0.18(-10.71%)
Aug 06, 2007 1.610 1.740 1.610 1.680 126,526 +0.00(+0.00%)
Aug 03, 2007 1.610 1.740 1.610 1.680 126,526 +0.08(+5.00%)
Aug 02, 2007 1.550 1.650 1.550 1.600 181,158 +0.04(+2.56%)
Aug 01, 2007 1.640 1.650 1.560 1.560 174,513 -0.09(-5.45%)
Jul 31, 2007 1.770 1.770 1.630 1.650 67,135 -0.10(-5.71%)
Jul 30, 2007 1.800 1.840 1.710 1.750 72,220 -0.03(-1.69%)
Jul 27, 2007 1.800 1.800 1.710 1.780 133,665 +0.00(+0.00%)
Jul 26, 2007 1.710 1.780 1.620 1.780 246,300 +0.07(+4.09%)
Jul 25, 2007 1.780 1.780 1.680 1.710 3,600 -0.23(-11.86%)
Jul 24, 2007 1.940 1.940 1.940 1.940 5,972 +0.04(+2.11%)
Jul 23, 2007 1.900 1.940 1.860 1.900 75,660 +0.03(+1.60%)
Jul 20, 2007 1.930 1.950 1.800 1.870 174,359 -0.03(-1.58%)
Jul 19, 2007 1.930 1.930 1.850 1.900 209,330 +0.04(+2.15%)
Jul 18, 2007 1.900 1.930 1.850 1.860 166,983 -0.04(-2.11%)
Jul 17, 2007 1.900 1.950 1.770 1.900 370,628 +0.03(+1.60%)
Jul 16, 2007 2.100 2.100 1.870 1.870 816,985 -0.03(-1.58%)
Jul 13, 2007 1.830 1.900 1.820 1.900 150,520 +0.09(+4.97%)
Jul 12, 2007 1.770 1.820 1.750 1.810 390,796 +0.04(+2.26%)
Jul 11, 2007 1.850 1.850 1.730 1.770 220,255 -0.06(-3.28%)
Jul 10, 2007 1.900 1.970 1.820 1.830 253,873 -0.03(-1.61%)
Jul 09, 2007 1.800 1.900 1.770 1.860 356,811 +0.13(+7.51%)
Jul 06, 2007 1.740 1.750 1.700 1.730 343,396 +0.05(+2.98%)
Jul 05, 2007 1.740 1.740 1.650 1.680 313,670 -0.04(-2.33%)
Jul 03, 2007 1.780 1.780 1.700 1.720 338,900 +0.03(+1.78%)
Jul 02, 2007 1.650 1.700 1.630 1.690 505,041 +0.00(+0.00%)
Jun 29, 2007 1.650 1.700 1.630 1.690 505,041 +0.04(+2.42%)
Jun 28, 2007 1.740 1.740 1.580 1.650 740,798 -0.05(-2.94%)
Jun 27, 2007 1.810 1.840 1.520 1.700 1,751,777 -0.07(-3.95%)
Jun 26, 2007 1.400 2.000 1.340 1.770 1,209,620 +0.45(+34.09%)
Jun 25, 2007 1.310 1.400 1.250 1.320 107,950 +0.08(+6.45%)
Jun 22, 2007 1.290 1.300 1.180 1.240 150,200 -0.04(-3.13%)
Jun 21, 2007 1.390 1.600 1.270 1.280 287,950 -0.01(-0.78%)
Jun 20, 2007 1.270 1.300 1.260 1.290 103,950 +0.03(+2.38%)
Jun 19, 2007 1.240 1.350 1.240 1.260 55,300 +0.11(+9.57%)
Jun 18, 2007 1.150 1.200 1.150 1.150 114,850 +0.05(+4.55%)
Jun 15, 2007 1.200 1.240 1.070 1.100 127,900 -0.08(-6.78%)
Jun 14, 2007 1.200 1.250 1.150 1.180 98,400 -0.02(-1.67%)
Jun 13, 2007 1.280 1.300 1.200 1.200 73,900 -0.20(-14.29%)
Jun 12, 2007 1.400 1.410 1.300 1.400 83,900 -0.05(-3.45%)
Jun 11, 2007 1.450 1.500 1.440 1.450 81,092 +0.01(+0.69%)
Jun 08, 2007 1.530 1.530 1.400 1.440 40,200 -0.06(-4.00%)
Jun 07, 2007 1.530 1.560 1.500 1.500 39,000 +0.00(+0.00%)
Jun 06, 2007 1.590 1.590 1.450 1.500 44,250 -0.09(-5.66%)
Jun 05, 2007 1.640 1.650 1.580 1.590 133,200 +0.02(+1.27%)
Jun 04, 2007 1.610 1.630 1.550 1.570 113,250 -0.01(-0.63%)
Jun 01, 2007 1.400 1.600 1.400 1.580 95,350 +0.18(+12.86%)
May 31, 2007 1.300 1.400 1.300 1.400 96,225 +0.10(+7.69%)
May 30, 2007 1.290 1.340 1.260 1.300 154,150 +0.00(+0.00%)
May 29, 2007 1.260 1.340 1.200 1.300 275,400 +0.05(+4.00%)
May 25, 2007 1.230 1.310 1.230 1.250 141,825 +0.00(+0.00%)
May 24, 2007 1.350 1.350 1.250 1.250 233,400 -0.06(-4.58%)
May 23, 2007 1.450 1.450 1.300 1.310 71,354 -0.08(-5.76%)
May 22, 2007 1.380 1.430 1.320 1.390 401,655 +0.04(+2.96%)
May 21, 2007 1.310 1.350 1.260 1.350 236,600 +0.00(+0.00%)
May 18, 2007 1.310 1.350 1.260 1.350 236,600 +0.04(+3.05%)
May 17, 2007 1.300 1.400 1.300 1.310 459,432 +0.06(+4.80%)
May 16, 2007 1.180 1.300 1.180 1.250 165,170 +0.09(+7.76%)
May 15, 2007 1.100 1.220 1.100 1.160 112,950 +0.06(+5.45%)
May 14, 2007 1.130 1.190 1.100 1.100 336,570 +0.00(+0.00%)
May 11, 2007 0.9500 1.100 0.9300 1.100 386,800 +0.15(+15.79%)
May 10, 2007 1.020 1.030 0.9100 0.9500 233,813 -0.09(-8.65%)
May 09, 2007 1.070 1.070 1.020 1.040 102,100 -0.01(-0.95%)
May 08, 2007 1.080 1.080 1.030 1.050 180,357 -0.01(-0.94%)
May 07, 2007 1.100 1.120 1.060 1.060 128,600 -0.02(-1.85%)
May 04, 2007 1.050 1.100 1.050 1.080 65,325 +0.03(+2.86%)
May 03, 2007 1.030 1.080 1.030 1.050 53,785 -0.03(-2.78%)
May 02, 2007 1.080 1.150 1.000 1.080 111,400 -0.02(-1.82%)
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.