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

Athabasca Oil Sands Corp (TSX: ATH )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2013 7.190 7.400 7.070 7.340 2,487,028 +0.41(+5.92%)
May 30, 2013 6.400 7.010 6.390 6.930 1,220,957 +0.56(+8.79%)
May 29, 2013 6.300 6.420 6.250 6.370 1,385,748 +0.07(+1.11%)
May 28, 2013 6.390 6.430 6.290 6.300 795,739 -0.06(-0.94%)
May 27, 2013 6.280 6.410 6.240 6.360 104,211 +0.02(+0.32%)
May 24, 2013 6.390 6.410 6.240 6.340 623,795 -0.08(-1.25%)
May 23, 2013 6.500 6.520 6.220 6.420 1,455,141 -0.18(-2.73%)
May 22, 2013 6.630 6.720 6.500 6.600 950,368 -0.01(-0.15%)
May 21, 2013 6.660 6.660 6.410 6.610 2,254,595 +0.08(+1.23%)
May 17, 2013 6.530 6.530 6.530 0 +0.35(+5.66%)
May 16, 2013 5.820 6.250 5.780 6.180 2,235,418 +0.36(+6.19%)
May 15, 2013 5.850 5.850 5.650 5.820 1,277,201 +0.06(+1.04%)
May 13, 2013 5.740 5.790 5.590 5.760 1,758,392 +0.02(+0.35%)
May 10, 2013 5.780 5.855 5.660 5.740 1,073,733 -0.10(-1.71%)
May 09, 2013 5.820 5.950 5.820 5.840 1,245,916 +0.02(+0.34%)
May 08, 2013 6.040 6.050 5.790 5.820 1,617,964 -0.14(-2.35%)
May 07, 2013 6.010 6.110 5.950 5.960 2,152,805 +0.00(+0.00%)
May 06, 2013 6.360 6.690 5.710 5.960 6,969,700 -0.34(-5.40%)
May 03, 2013 6.510 6.600 6.290 6.300 1,210,128 -0.13(-2.02%)
May 02, 2013 6.650 6.650 6.240 6.430 2,408,186 -0.14(-2.13%)
May 01, 2013 7.080 7.100 6.480 6.570 4,161,300 -0.72(-9.88%)
Apr 30, 2013 7.540 7.540 6.780 7.290 2,767,538 -0.13(-1.75%)
Apr 29, 2013 7.210 7.540 7.210 7.420 1,337,826 +0.27(+3.78%)
Apr 26, 2013 7.350 7.400 7.020 7.150 1,347,836 -0.20(-2.72%)
Apr 25, 2013 7.320 7.630 7.180 7.350 2,031,797 +0.04(+0.55%)
Apr 24, 2013 6.880 7.480 6.190 7.310 10,227,392 +0.37(+5.33%)
Apr 23, 2013 8.050 8.120 6.900 6.940 3,070,969 -1.20(-14.74%)
Apr 22, 2013 7.970 8.160 7.890 8.140 615,434 +0.27(+3.43%)
Apr 19, 2013 7.850 7.960 7.750 7.870 1,375,187 +0.03(+0.38%)
Apr 18, 2013 7.850 7.880 7.760 7.840 1,204,676 +0.07(+0.90%)
Apr 17, 2013 8.100 8.220 7.700 7.770 1,194,683 -0.38(-4.66%)
Apr 16, 2013 8.220 8.500 8.060 8.150 494,346 -0.01(-0.12%)
Apr 15, 2013 8.340 8.360 8.020 8.160 799,266 -0.40(-4.67%)
Apr 12, 2013 8.900 8.900 8.540 8.560 802,547 -0.38(-4.25%)
Apr 11, 2013 8.990 9.090 8.850 8.940 2,374,877 +0.01(+0.11%)
Apr 10, 2013 8.490 8.980 8.440 8.930 2,417,089 +0.50(+5.93%)
Apr 09, 2013 8.140 8.460 8.140 8.430 946,970 +0.26(+3.18%)
Apr 08, 2013 8.230 8.250 8.060 8.170 632,775 -0.07(-0.85%)
Apr 05, 2013 8.050 8.310 8.020 8.240 625,959 +0.07(+0.86%)
Apr 04, 2013 8.390 8.390 8.120 8.170 1,044,246 -0.22(-2.62%)
Apr 03, 2013 8.800 8.800 8.320 8.390 1,375,305 -0.38(-4.33%)
Apr 02, 2013 8.780 8.830 8.730 8.770 582,600 +0.01(+0.11%)
Apr 01, 2013 9.100 9.100 8.650 8.760 1,323,442 -0.33(-3.63%)
Mar 28, 2013 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 27, 2013 8.660 8.990 8.620 8.950 3,109,179 +0.21(+2.40%)
Mar 26, 2013 8.600 8.820 8.480 8.740 971,864 +0.23(+2.70%)
Mar 25, 2013 8.700 8.710 8.380 8.510 1,438,483 -0.11(-1.28%)
Mar 22, 2013 8.900 8.900 8.600 8.620 1,640,538 -0.20(-2.27%)
Mar 21, 2013 8.950 8.980 8.760 8.820 1,265,215 -0.17(-1.89%)
Mar 20, 2013 9.060 9.060 8.850 8.990 962,280 +0.07(+0.78%)
Mar 19, 2013 9.180 9.180 8.880 8.920 1,567,204 -0.27(-2.94%)
Mar 18, 2013 9.200 9.250 9.140 9.190 766,230 -0.04(-0.43%)
Mar 15, 2013 9.390 9.420 9.220 9.230 956,324 -0.12(-1.28%)
Mar 14, 2013 9.340 9.400 9.280 9.350 1,315,460 -0.04(-0.43%)
Mar 13, 2013 9.500 9.500 9.220 9.390 1,006,946 -0.04(-0.42%)
Mar 12, 2013 9.580 9.590 9.390 9.430 2,051,818 -0.06(-0.63%)
Mar 11, 2013 9.620 9.630 9.440 9.490 614,277 -0.16(-1.66%)
Mar 08, 2013 9.290 9.730 9.270 9.650 2,575,344 +0.39(+4.21%)
Mar 07, 2013 9.650 9.660 8.940 9.260 5,176,049 -0.29(-3.04%)
Mar 06, 2013 9.910 9.960 9.480 9.550 2,285,452 -0.26(-2.65%)
Mar 05, 2013 9.750 9.915 9.700 9.810 1,035,417 +0.06(+0.62%)
Mar 04, 2013 9.940 9.940 9.620 9.750 1,710,592 -0.13(-1.32%)
Mar 01, 2013 10.01 10.03 9.830 9.880 1,139,074 -0.26(-2.56%)
Feb 28, 2013 10.06 10.14 10.06 10.14 1,226,028 +0.04(+0.40%)
Feb 27, 2013 10.07 10.13 9.980 10.10 832,269 +0.00(+0.00%)
Feb 26, 2013 10.15 10.20 10.05 10.10 415,832 -0.19(-1.85%)
Feb 22, 2013 10.01 10.32 9.950 10.29 826,629 +0.26(+2.59%)
Feb 21, 2013 10.12 10.14 9.910 10.03 758,174 -0.15(-1.47%)
Feb 20, 2013 10.22 10.28 10.10 10.18 925,347 -0.03(-0.29%)
Feb 19, 2013 10.22 10.29 10.14 10.21 518,280 +0.02(+0.20%)
Feb 15, 2013 10.19 10.19 10.19 0 -0.09(-0.88%)
Feb 14, 2013 10.33 10.37 10.16 10.28 1,108,432 -0.12(-1.15%)
Feb 13, 2013 10.66 10.66 10.28 10.40 5,471,002 -0.21(-1.98%)
Feb 12, 2013 10.72 10.76 10.59 10.61 626,255 -0.15(-1.39%)
Feb 11, 2013 10.96 10.98 10.73 10.76 493,366 -0.18(-1.65%)
Feb 08, 2013 10.89 10.95 10.84 10.94 281,762 +0.04(+0.37%)
Feb 07, 2013 11.15 11.21 10.76 10.90 819,893 -0.31(-2.77%)
Feb 06, 2013 10.96 11.28 10.96 11.21 987,079 +0.43(+3.99%)
Feb 04, 2013 10.77 10.80 10.54 10.78 908,968 +0.00(+0.00%)
Feb 01, 2013 10.68 10.87 10.67 10.78 4,989,861 +0.19(+1.79%)
Jan 31, 2013 10.64 10.86 10.56 10.59 1,281,151 -0.09(-0.84%)
Jan 30, 2013 10.53 10.81 10.51 10.68 1,068,012 +0.18(+1.71%)
Jan 29, 2013 10.30 10.55 10.30 10.50 675,431 +0.17(+1.65%)
Jan 28, 2013 10.59 10.59 10.31 10.33 1,092,951 -0.24(-2.27%)
Jan 25, 2013 10.74 10.74 10.55 10.57 356,920 -0.16(-1.49%)
Jan 24, 2013 10.61 10.74 10.58 10.73 720,098 +0.11(+1.04%)
Jan 23, 2013 10.52 10.82 10.52 10.62 908,637 -0.01(-0.09%)
Jan 22, 2013 10.78 10.78 10.55 10.63 710,886 -0.07(-0.65%)
Jan 21, 2013 10.86 10.86 10.66 10.70 148,286 -0.13(-1.20%)
Jan 18, 2013 10.57 10.86 10.57 10.83 1,271,239 +0.26(+2.46%)
Jan 17, 2013 10.50 10.64 10.50 10.57 393,041 +0.08(+0.76%)
Jan 16, 2013 10.53 10.61 10.48 10.49 341,210 -0.02(-0.19%)
Jan 15, 2013 10.43 10.57 10.41 10.51 377,436 -0.02(-0.19%)
Jan 14, 2013 10.74 10.74 10.49 10.53 431,229 -0.20(-1.86%)
Jan 11, 2013 10.70 10.75 10.54 10.73 632,243 +0.04(+0.37%)
Jan 10, 2013 10.85 10.87 10.49 10.69 935,514 -0.16(-1.47%)
Jan 09, 2013 10.86 10.94 10.75 10.85 664,220 -0.01(-0.09%)
Jan 08, 2013 10.90 10.92 10.71 10.86 712,532 -0.07(-0.64%)
Jan 07, 2013 10.89 10.97 10.69 10.93 756,510 +0.08(+0.74%)
Jan 04, 2013 10.88 10.90 10.68 10.85 518,648 -0.09(-0.82%)
Jan 03, 2013 10.99 11.05 10.83 10.94 777,022 -0.04(-0.36%)
Jan 02, 2013 10.58 11.00 10.42 10.98 1,261,180 +0.56(+5.37%)
Dec 31, 2012 10.42 10.42 10.42 0 -0.16(-1.51%)
Dec 28, 2012 10.49 10.64 10.41 10.58 306,972 +0.00(+0.00%)
Dec 27, 2012 10.67 10.68 10.43 10.58 531,906 -0.03(-0.28%)
Dec 24, 2012 10.61 10.61 10.61 0 -0.19(-1.76%)
Dec 21, 2012 10.81 10.83 10.66 10.80 531,383 -0.08(-0.74%)
Dec 20, 2012 10.93 11.00 10.64 10.88 786,164 -0.08(-0.73%)
Dec 19, 2012 10.80 11.19 10.80 10.96 2,165,066 +0.16(+1.48%)
Dec 18, 2012 10.60 10.88 10.60 10.80 1,835,721 +0.49(+4.75%)
Dec 17, 2012 10.25 10.39 10.07 10.31 1,481,475 +0.04(+0.39%)
Dec 14, 2012 10.50 10.60 10.09 10.27 4,095,729 +0.02(+0.20%)
Dec 13, 2012 9.700 10.36 9.650 10.25 2,940,415 +0.55(+5.67%)
Dec 12, 2012 10.00 10.00 9.630 9.700 1,496,088 -0.20(-2.02%)
Dec 11, 2012 10.10 10.10 9.880 9.900 1,568,275 -0.10(-1.00%)
Dec 10, 2012 9.960 10.24 9.770 10.00 1,754,035 -0.25(-2.44%)
Dec 07, 2012 10.25 10.60 10.19 10.25 1,225,036 +0.01(+0.10%)
Dec 06, 2012 10.30 10.32 10.15 10.24 994,296 -0.07(-0.68%)
Dec 05, 2012 10.28 10.39 10.06 10.31 1,929,758 -0.01(-0.10%)
Dec 04, 2012 10.56 10.61 10.29 10.32 1,057,235 -0.80(-7.19%)
Nov 30, 2012 11.24 11.30 10.94 11.12 966,052 -0.12(-1.07%)
Nov 29, 2012 11.05 11.33 11.05 11.24 939,631 +0.23(+2.09%)
Nov 28, 2012 10.66 11.10 10.58 11.01 843,734 +0.31(+2.90%)
Nov 27, 2012 10.78 10.83 10.58 10.70 354,617 -0.05(-0.47%)
Nov 26, 2012 11.00 11.00 10.63 10.75 544,644 -0.25(-2.27%)
Nov 24, 2012 11.19 11.19 10.99 11.00 286,051 +0.00(+0.00%)
Nov 23, 2012 11.19 11.19 10.99 11.00 286,051 +0.03(+0.27%)
Nov 22, 2012 11.00 11.00 10.94 10.97 102,888 -0.05(-0.45%)
Nov 21, 2012 11.03 11.09 10.97 11.02 329,475 -0.02(-0.18%)
Nov 20, 2012 11.07 11.12 10.93 11.04 470,951 -0.04(-0.36%)
Nov 19, 2012 11.12 11.20 11.01 11.08 543,762 +0.13(+1.19%)
Nov 16, 2012 11.00 11.10 10.83 10.95 803,417 -0.02(-0.18%)
Nov 15, 2012 10.58 11.05 10.55 10.97 1,625,385 +0.37(+3.49%)
Nov 14, 2012 10.68 10.82 10.55 10.60 763,023 -0.09(-0.84%)
Nov 13, 2012 11.09 11.09 10.64 10.69 1,003,914 -0.40(-3.61%)
Nov 12, 2012 11.25 11.27 11.07 11.09 491,898 -0.12(-1.07%)
Nov 09, 2012 10.92 11.22 10.86 11.21 934,050 +0.22(+2.00%)
Nov 08, 2012 11.00 11.02 10.86 10.99 501,745 +0.02(+0.18%)
Nov 07, 2012 11.30 11.30 10.82 10.97 828,805 -0.30(-2.66%)
Nov 06, 2012 11.25 11.38 11.18 11.27 635,111 +0.09(+0.81%)
Nov 05, 2012 11.24 11.33 11.05 11.18 918,145 -0.10(-0.89%)
Nov 02, 2012 12.18 12.18 11.21 11.28 4,516,993 -0.90(-7.39%)
Nov 01, 2012 12.10 12.35 12.10 12.18 2,364,534 +0.09(+0.74%)
Oct 31, 2012 12.13 12.25 12.02 12.09 1,363,829 -0.04(-0.33%)
Oct 30, 2012 12.10 12.28 12.02 12.13 838,690 +0.13(+1.08%)
Oct 29, 2012 12.05 12.07 11.97 12.00 135,906 -0.08(-0.66%)
Oct 26, 2012 12.00 12.19 12.00 12.08 698,075 +0.04(+0.33%)
Oct 25, 2012 12.25 12.27 11.99 12.04 2,680,271 -0.03(-0.25%)
Oct 24, 2012 12.50 12.57 12.00 12.07 2,215,176 -0.39(-3.13%)
Oct 23, 2012 12.61 12.61 12.34 12.46 1,535,011 -0.75(-5.68%)
Oct 19, 2012 13.48 13.49 13.10 13.21 1,230,361 -0.19(-1.42%)
Oct 18, 2012 13.32 13.43 13.20 13.40 472,644 +0.07(+0.53%)
Oct 17, 2012 13.27 13.45 13.21 13.33 1,391,520 +0.29(+2.22%)
Oct 16, 2012 13.44 13.44 12.95 13.04 2,501,675 -0.32(-2.40%)
Oct 15, 2012 13.20 13.47 13.12 13.36 1,180,381 +0.10(+0.75%)
Oct 12, 2012 13.12 13.27 12.98 13.26 2,103,777 +0.14(+1.07%)
Oct 11, 2012 12.75 13.13 12.68 13.12 1,317,362 +0.44(+3.47%)
Oct 10, 2012 12.61 12.71 12.29 12.68 1,618,580 +0.08(+0.63%)
Oct 09, 2012 12.75 12.83 12.53 12.60 698,221 -0.15(-1.18%)
Oct 05, 2012 12.75 12.75 12.75 0 -0.21(-1.62%)
Oct 04, 2012 12.81 13.09 12.74 12.96 686,431 +0.21(+1.65%)
Oct 03, 2012 13.05 13.05 12.75 12.75 998,584 -0.31(-2.37%)
Oct 02, 2012 13.14 13.28 13.04 13.06 798,408 +0.00(+0.00%)
Oct 01, 2012 13.24 13.28 12.94 13.06 1,077,731 -0.12(-0.91%)
Sep 28, 2012 13.05 13.18 12.89 13.18 951,982 +0.13(+1.00%)
Sep 27, 2012 13.28 13.31 13.00 13.05 661,914 -0.05(-0.38%)
Sep 26, 2012 13.02 13.16 12.93 13.10 660,744 +0.07(+0.54%)
Sep 25, 2012 13.49 13.52 13.03 13.03 424,501 -0.43(-3.19%)
Sep 24, 2012 13.79 13.79 13.40 13.46 336,464 -0.37(-2.68%)
Sep 21, 2012 13.63 13.87 13.59 13.83 1,957,013 +0.25(+1.84%)
Sep 20, 2012 13.57 13.70 13.36 13.58 525,206 -0.12(-0.88%)
Sep 19, 2012 13.55 13.79 13.38 13.70 2,035,839 +0.16(+1.18%)
Sep 18, 2012 13.31 13.66 13.26 13.54 684,658 +0.20(+1.50%)
Sep 17, 2012 13.48 13.48 13.24 13.34 769,857 -0.18(-1.33%)
Sep 14, 2012 13.95 14.05 13.44 13.52 1,325,144 -0.33(-2.38%)
Sep 13, 2012 13.72 13.87 13.67 13.85 590,143 +0.04(+0.29%)
Sep 12, 2012 13.95 13.95 13.70 13.81 487,788 -0.01(-0.07%)
Sep 11, 2012 13.55 13.87 13.53 13.82 728,940 +0.24(+1.77%)
Sep 10, 2012 13.82 13.82 13.54 13.58 360,584 -0.16(-1.16%)
Sep 07, 2012 13.82 13.94 13.62 13.74 947,716 -0.05(-0.36%)
Sep 06, 2012 13.37 13.88 13.37 13.79 1,000,903 +0.44(+3.30%)
Sep 05, 2012 13.45 13.49 13.24 13.35 1,457,325 -0.07(-0.52%)
Sep 04, 2012 13.71 13.80 13.37 13.42 2,252,835 -0.16(-1.18%)
Aug 31, 2012 13.58 13.58 13.58 0 +1.07(+8.55%)
Aug 30, 2012 12.57 12.59 12.42 12.51 397,145 -0.06(-0.48%)
Aug 29, 2012 12.60 12.60 12.43 12.57 526,347 -0.08(-0.63%)
Aug 27, 2012 13.01 13.13 12.63 12.65 505,302 -0.37(-2.84%)
Aug 24, 2012 12.90 13.07 12.86 13.02 536,137 +0.12(+0.93%)
Aug 23, 2012 13.04 13.12 12.76 12.90 666,873 -0.13(-1.00%)
Aug 22, 2012 13.04 13.06 12.80 13.03 925,471 -0.01(-0.08%)
Aug 21, 2012 13.21 13.48 12.98 13.04 1,284,070 -0.15(-1.14%)
Aug 20, 2012 13.01 13.22 12.82 13.19 1,028,744 +0.18(+1.38%)
Aug 17, 2012 13.09 13.09 12.96 13.01 886,606 -0.09(-0.69%)
Aug 16, 2012 13.09 13.20 12.94 13.10 1,132,514 -0.05(-0.38%)
Aug 15, 2012 12.81 13.19 12.76 13.15 1,364,189 +0.37(+2.90%)
Aug 14, 2012 12.85 12.95 12.78 12.78 927,842 +0.00(+0.00%)
Aug 13, 2012 12.90 12.90 12.62 12.78 537,392 -0.06(-0.47%)
Aug 11, 2012 12.86 12.87 12.70 12.84 444,879 +0.00(+0.00%)
Aug 10, 2012 12.86 12.87 12.70 12.84 444,879 -0.05(-0.39%)
Aug 09, 2012 12.72 12.89 12.67 12.89 835,728 +0.19(+1.50%)
Aug 08, 2012 12.73 12.75 12.60 12.70 1,189,797 -0.01(-0.08%)
Aug 07, 2012 12.53 12.74 12.41 12.71 1,147,237 +0.41(+3.33%)
Aug 03, 2012 12.30 12.30 12.30 0 +0.23(+1.91%)
Aug 02, 2012 12.25 12.30 12.05 12.07 628,967 -0.25(-2.03%)
Aug 01, 2012 12.31 12.49 12.28 12.32 1,225,963 +0.03(+0.24%)
Jul 31, 2012 12.64 12.65 12.02 12.29 1,779,230 -0.26(-2.07%)
Jul 30, 2012 12.82 12.90 12.36 12.55 1,706,069 -0.27(-2.11%)
Jul 27, 2012 12.85 13.21 12.64 12.82 3,156,357 +0.03(+0.23%)
Jul 26, 2012 12.45 12.84 12.45 12.79 2,171,085 +0.43(+3.48%)
Jul 25, 2012 12.36 12.55 12.25 12.36 2,940,881 +0.06(+0.49%)
Jul 24, 2012 12.41 12.50 12.23 12.30 3,148,957 -0.11(-0.89%)
Jul 23, 2012 12.03 12.58 11.94 12.41 1,980,271 +0.26(+2.14%)
Jul 20, 2012 12.17 12.25 12.10 12.15 1,386,541 -0.02(-0.16%)
Jul 19, 2012 12.15 12.30 12.09 12.17 1,353,079 +0.09(+0.75%)
Jul 18, 2012 12.06 12.18 12.06 12.08 612,726 +0.03(+0.25%)
Jul 17, 2012 12.19 12.29 12.05 12.05 2,368,132 +0.02(+0.17%)
Jul 16, 2012 11.74 12.07 11.69 12.03 1,632,201 +0.28(+2.38%)
Jul 13, 2012 11.70 11.87 11.60 11.75 1,977,907 +0.05(+0.43%)
Jul 12, 2012 11.68 11.79 11.50 11.70 1,580,477 -0.10(-0.85%)
Jul 11, 2012 11.50 11.86 11.47 11.80 2,091,141 +0.30(+2.61%)
Jul 10, 2012 11.66 11.75 11.38 11.50 1,328,304 -0.14(-1.20%)
Jul 09, 2012 11.62 11.75 11.49 11.64 2,610,387 +0.02(+0.17%)
Jul 06, 2012 11.67 11.70 11.44 11.62 1,594,313 -0.27(-2.27%)
Jul 05, 2012 11.75 12.00 11.69 11.89 2,152,160 +0.03(+0.25%)
Jul 04, 2012 11.59 11.86 11.51 11.86 469,412 +0.28(+2.42%)
Jul 03, 2012 11.50 11.75 11.58 11.58 1,645,018 +0.38(+3.39%)
Jun 29, 2012 11.20 11.20 11.20 0 +0.11(+0.99%)
Jun 28, 2012 10.72 11.27 10.57 11.09 3,530,774 +0.37(+3.45%)
Jun 27, 2012 10.35 10.88 10.35 10.72 2,183,608 +0.39(+3.78%)
Jun 26, 2012 10.20 10.41 10.13 10.33 2,225,009 +0.10(+0.98%)
Jun 25, 2012 10.10 10.23 9.970 10.23 2,055,096 +0.09(+0.89%)
Jun 22, 2012 10.10 10.28 10.10 10.14 977,003 +0.06(+0.60%)
Jun 21, 2012 10.50 10.50 10.06 10.08 1,116,419 -0.42(-4.00%)
Jun 20, 2012 10.36 10.64 10.30 10.50 2,499,598 +0.15(+1.45%)
Jun 19, 2012 10.35 10.51 10.29 10.35 2,008,656 +0.05(+0.49%)
Jun 18, 2012 10.30 10.40 10.20 10.30 2,721,863 +0.00(+0.00%)
Jun 15, 2012 10.07 10.42 10.07 10.30 2,688,331 +0.23(+2.28%)
Jun 14, 2012 10.12 10.27 10.03 10.07 1,160,143 -0.02(-0.20%)
Jun 13, 2012 10.18 10.20 10.04 10.09 1,504,277 -0.11(-1.08%)
Jun 12, 2012 10.25 10.34 10.10 10.20 1,830,826 -0.06(-0.58%)
Jun 11, 2012 10.57 10.75 10.16 10.26 976,715 -0.20(-1.91%)
Jun 08, 2012 10.45 10.72 10.27 10.46 1,407,398 -0.14(-1.32%)
Jun 07, 2012 10.92 10.94 10.55 10.60 1,240,134 -0.11(-1.03%)
Jun 06, 2012 10.52 10.84 10.49 10.71 1,279,295 +0.31(+2.98%)
Jun 05, 2012 10.12 10.45 10.12 10.40 1,020,550 +0.29(+2.87%)
Jun 04, 2012 10.15 10.35 9.910 10.11 2,107,608 -0.03(-0.30%)
Jun 02, 2012 10.45 10.45 10.09 10.14 2,399,151 +0.00(+0.00%)
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.