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 (%)
Apr 30, 2009 1.290 1.340 1.260 1.340 1,773,003 +0.01(+0.75%)
Apr 29, 2009 1.320 1.400 1.290 1.330 2,174,896 +0.05(+3.91%)
Apr 28, 2009 1.300 1.340 1.270 1.280 1,442,213 -0.07(-5.19%)
Apr 27, 2009 1.410 1.430 1.320 1.350 2,004,806 -0.08(-5.59%)
Apr 24, 2009 1.410 1.500 1.370 1.430 5,494,055 +0.08(+5.93%)
Apr 23, 2009 1.270 1.370 1.250 1.350 3,302,728 +0.14(+11.57%)
Apr 22, 2009 1.300 1.320 1.210 1.210 2,615,585 -0.05(-3.97%)
Apr 21, 2009 1.250 1.300 1.200 1.260 2,196,235 +0.06(+5.00%)
Apr 20, 2009 1.270 1.350 1.200 1.200 2,941,622 -0.06(-4.76%)
Apr 17, 2009 1.270 1.300 1.210 1.260 2,154,307 -0.05(-3.82%)
Apr 16, 2009 1.350 1.350 1.250 1.310 1,450,056 -0.01(-0.76%)
Apr 15, 2009 1.330 1.380 1.280 1.320 2,494,278 -0.01(-0.75%)
Apr 14, 2009 1.330 1.330 1.290 1.330 2,160,183 -0.02(-1.48%)
Apr 13, 2009 1.370 1.390 1.319 1.350 1,806,408 +0.06(+4.65%)
Apr 09, 2009 1.300 1.330 1.250 1.290 1,132,970 +0.02(+1.57%)
Apr 08, 2009 1.300 1.340 1.260 1.270 1,685,440 +0.01(+0.79%)
Apr 07, 2009 1.280 1.340 1.260 1.260 3,100,049 -0.03(-2.33%)
Apr 06, 2009 1.400 1.400 1.170 1.290 5,870,084 -0.12(-8.51%)
Apr 03, 2009 1.520 1.590 1.410 1.410 2,461,669 -0.18(-11.32%)
Apr 02, 2009 1.520 1.600 1.490 1.590 2,188,409 +0.00(+0.00%)
Apr 01, 2009 1.500 1.590 1.480 1.590 1,899,217 +0.13(+8.90%)
Mar 31, 2009 1.540 1.540 1.460 1.460 1,655,675 -0.07(-4.58%)
Mar 30, 2009 1.410 1.570 1.410 1.530 2,442,046 +0.03(+2.00%)
Mar 26, 2009 1.600 1.620 1.500 1.500 1,843,141 -0.09(-5.66%)
Mar 25, 2009 1.500 1.650 1.490 1.590 2,980,917 +0.02(+1.27%)
Mar 24, 2009 1.510 1.570 1.460 1.570 1,323,768 -0.02(-1.26%)
Mar 23, 2009 1.590 1.600 1.580 1.590 2,254,811 +0.04(+2.58%)
Mar 20, 2009 1.550 1.590 1.530 1.550 4,187,787 -0.03(-1.74%)
Mar 19, 2009 1.530 1.610 1.450 1.577 7,934,759 +0.18(+12.68%)
Mar 18, 2009 1.210 1.430 1.130 1.400 3,905,096 +0.15(+12.00%)
Mar 17, 2009 1.250 1.290 1.220 1.250 777,701 -0.06(-4.58%)
Mar 16, 2009 1.300 1.320 1.260 1.310 997,575 +0.00(+0.00%)
Mar 13, 2009 1.290 1.320 1.210 1.310 0 +0.08(+6.50%)
Mar 12, 2009 1.170 1.242 1.150 1.230 2,102,635 +0.09(+7.89%)
Mar 11, 2009 1.210 1.220 1.120 1.140 3,317,467 -0.03(-2.56%)
Mar 10, 2009 1.250 1.260 1.060 1.170 4,232,557 -0.09(-7.14%)
Mar 09, 2009 1.380 1.380 1.250 1.260 1,453,250 -0.12(-8.70%)
Mar 06, 2009 1.530 1.530 1.360 1.380 0 -0.03(-2.13%)
Mar 05, 2009 1.330 1.490 1.330 1.410 2,445,059 +0.08(+6.02%)
Mar 04, 2009 1.320 1.350 1.210 1.330 2,016,503 -0.05(-3.62%)
Mar 02, 2009 1.550 1.550 1.330 1.380 3,185,800 -0.17(-10.97%)
Feb 27, 2009 1.600 1.600 1.480 1.550 0 -0.02(-1.27%)
Feb 26, 2009 1.460 1.570 1.400 1.570 3,947,037 +0.07(+4.67%)
Feb 25, 2009 1.550 1.690 1.480 1.500 4,691,175 -0.01(-0.66%)
Feb 24, 2009 1.750 1.790 1.470 1.510 5,262,550 -0.30(-16.57%)
Feb 23, 2009 1.720 1.850 1.610 1.810 3,304,351 +0.10(+5.85%)
Feb 20, 2009 1.750 1.780 1.680 1.710 2,750,714 +0.06(+3.64%)
Feb 19, 2009 1.820 1.820 1.610 1.650 3,068,846 -0.16(-8.84%)
Feb 18, 2009 1.840 1.850 1.740 1.810 4,197,586 -0.01(-0.55%)
Feb 17, 2009 1.660 1.820 1.650 1.820 6,723,298 +0.26(+16.67%)
Feb 13, 2009 1.650 1.650 1.530 1.560 1,734,724 -0.07(-4.29%)
Feb 12, 2009 1.620 1.640 1.520 1.630 2,049,657 +0.05(+3.16%)
Feb 11, 2009 1.440 1.600 1.390 1.580 3,268,155 +0.22(+16.18%)
Feb 10, 2009 1.550 1.570 1.350 1.360 3,739,424 -0.11(-7.48%)
Feb 09, 2009 1.550 1.590 1.470 1.470 1,779,726 -0.15(-9.26%)
Feb 06, 2009 1.610 1.650 1.430 1.620 3,950,041 +0.01(+0.62%)
Feb 05, 2009 1.690 1.710 1.570 1.610 3,233,649 -0.08(-4.73%)
Feb 04, 2009 1.480 1.690 1.440 1.690 5,300,693 +0.25(+17.36%)
Feb 03, 2009 1.440 1.470 1.360 1.440 1,921,275 +0.06(+4.35%)
Feb 02, 2009 1.420 1.520 1.260 1.380 3,543,693 -0.08(-5.48%)
Jan 30, 2009 1.440 1.570 1.350 1.460 0 +0.09(+6.57%)
Jan 29, 2009 1.200 1.370 1.180 1.370 2,984,174 +0.15(+12.30%)
Jan 28, 2009 1.170 1.280 1.160 1.220 1,741,539 +0.04(+3.39%)
Jan 27, 2009 1.180 1.220 1.140 1.180 1,711,893 -0.06(-4.84%)
Jan 26, 2009 1.280 1.300 1.150 1.240 3,085,620 +0.04(+3.33%)
Jan 23, 2009 1.150 1.261 1.140 1.200 2,834,384 +0.09(+8.11%)
Jan 22, 2009 1.080 1.120 1.040 1.110 1,093,161 +0.06(+5.71%)
Jan 21, 2009 1.020 1.060 1.000 1.050 1,234,605 +0.00(+0.00%)
Jan 20, 2009 1.100 1.150 1.030 1.050 1,532,155 -0.04(-3.67%)
Jan 16, 2009 1.100 1.140 1.040 1.090 2,216,107 +0.02(+1.87%)
Jan 15, 2009 1.200 1.200 0.9600 1.070 2,118,220 +0.00(+0.00%)
Jan 14, 2009 1.160 1.160 1.030 1.070 1,705,254 -0.08(-6.96%)
Jan 13, 2009 1.160 1.210 1.070 1.150 2,404,886 -0.04(-3.36%)
Jan 12, 2009 1.200 1.220 1.080 1.190 2,447,531 -0.08(-6.30%)
Jan 09, 2009 1.220 1.270 1.170 1.270 3,326,433 +0.07(+5.83%)
Jan 08, 2009 1.130 1.200 1.100 1.200 1,159,379 +0.08(+7.14%)
Jan 07, 2009 1.170 1.170 1.060 1.120 2,320,275 -0.05(-4.27%)
Jan 06, 2009 1.030 1.190 1.000 1.170 3,261,725 +0.10(+9.35%)
Jan 05, 2009 1.000 1.070 0.9200 1.070 3,257,009 +0.06(+5.94%)
Jan 02, 2009 1.060 1.060 1.000 1.010 1,541,040 +0.01(+1.00%)
Jan 01, 2009 0.9900 1.050 0.9702 1.000 0 +0.00(+0.00%)
Dec 31, 2008 0.9900 1.050 0.9702 1.000 1,821,082 -0.02(-1.96%)
Dec 30, 2008 0.9300 1.020 0.8700 1.020 2,349,192 +0.10(+10.87%)
Dec 29, 2008 0.9608 0.9900 0.9200 0.9200 2,029,409 +0.04(+4.55%)
Dec 26, 2008 0.8000 0.9403 0.8000 0.8800 1,618,104 +0.04(+4.76%)
Dec 24, 2008 0.8500 0.8700 0.8100 0.8400 679,010 +0.00(+0.00%)
Dec 23, 2008 0.9200 0.9200 0.7806 0.8400 3,552,882 -0.04(-4.53%)
Dec 22, 2008 0.7200 0.9500 0.7000 0.8799 10,375,417 +0.35(+66.02%)
Dec 19, 2008 0.9501 1.050 0.5300 0.5300 17,320,820 -0.52(-49.52%)
Dec 18, 2008 1.060 1.140 0.9000 1.050 5,001,600 +0.04(+3.96%)
Dec 17, 2008 1.160 1.320 1.000 1.010 8,704,059 -0.13(-11.40%)
Dec 16, 2008 0.8600 1.150 0.8400 1.140 6,465,670 +0.29(+34.11%)
Dec 15, 2008 0.7700 0.8800 0.7700 0.8500 3,886,657 +0.09(+11.84%)
Dec 12, 2008 0.6800 0.8100 0.6000 0.7600 3,350,744 +0.06(+8.57%)
Dec 11, 2008 0.5300 0.7100 0.5200 0.7000 6,524,628 +0.20(+39.72%)
Dec 10, 2008 0.5000 0.5492 0.5000 0.5010 2,975,519 +0.04(+8.91%)
Dec 09, 2008 0.5300 0.5300 0.4500 0.4600 1,178,819 -0.02(-4.17%)
Dec 08, 2008 0.5300 0.5300 0.4800 0.4800 1,911,708 -0.05(-9.43%)
Dec 05, 2008 0.4800 0.5300 0.4000 0.5300 0 +0.05(+10.42%)
Dec 04, 2008 0.5200 0.5400 0.4600 0.4800 2,093,112 -0.04(-7.69%)
Dec 03, 2008 0.5200 0.5400 0.5000 0.5200 993,881 -0.02(-3.70%)
Dec 02, 2008 0.6100 0.6100 0.5000 0.5400 3,032,452 -0.03(-5.26%)
Dec 01, 2008 0.7200 0.7200 0.5300 0.5700 2,146,168 -0.16(-21.92%)
Nov 28, 2008 0.7300 0.7900 0.6500 0.7300 607,107 -0.04(-5.19%)
Nov 26, 2008 0.7400 0.7700 0.6600 0.7700 1,982,637 +0.02(+2.80%)
Nov 25, 2008 0.7600 0.7700 0.6400 0.7490 1,399,801 -0.00(-0.13%)
Nov 24, 2008 0.7300 0.8400 0.6500 0.7500 2,744,281 +0.06(+9.49%)
Nov 21, 2008 0.5900 0.6900 0.5100 0.6850 3,230,074 +0.14(+24.55%)
Nov 20, 2008 0.5300 0.5500 0.4305 0.5500 1,822,531 +0.04(+7.84%)
Nov 19, 2008 0.4900 0.5600 0.4850 0.5100 1,667,316 +0.02(+4.08%)
Nov 18, 2008 0.5800 0.5800 0.4850 0.4900 2,117,620 -0.09(-15.52%)
Nov 17, 2008 0.5600 0.6100 0.5102 0.5800 1,507,624 +0.02(+3.57%)
Nov 14, 2008 0.6700 0.6700 0.5500 0.5600 0 -0.09(-13.85%)
Nov 13, 2008 0.6300 0.6700 0.5000 0.6500 3,279,373 +0.05(+8.35%)
Nov 12, 2008 0.7100 0.7200 0.5900 0.5999 1,995,033 -0.13(-17.81%)
Nov 11, 2008 0.8200 0.8200 0.7100 0.7299 1,227,816 -0.12(-13.63%)
Nov 10, 2008 0.8500 0.9800 0.7700 0.8451 1,523,986 +0.07(+9.03%)
Nov 07, 2008 0.8300 0.8600 0.7400 0.7751 1,105,266 -0.01(-1.89%)
Nov 06, 2008 0.8800 0.9400 0.7900 0.7900 1,784,631 -0.07(-8.14%)
Nov 05, 2008 0.9700 1.000 0.8600 0.8600 2,994,399 -0.24(-21.82%)
Nov 04, 2008 1.040 1.130 1.020 1.100 3,037,668 +0.13(+13.40%)
Nov 03, 2008 0.8400 1.060 0.8400 0.9700 1,396,941 +0.09(+10.23%)
Oct 31, 2008 0.9200 0.9300 0.8701 0.8800 865,208 -0.07(-7.37%)
Oct 30, 2008 1.030 1.070 0.8500 0.9500 2,136,965 -0.01(-1.09%)
Oct 29, 2008 0.8400 1.000 0.7900 0.9605 2,507,691 +0.16(+20.06%)
Oct 28, 2008 0.7800 0.8300 0.7200 0.8000 2,432,802 +0.07(+9.59%)
Oct 27, 2008 0.7500 0.7900 0.6800 0.7300 1,885,288 -0.01(-1.35%)
Oct 24, 2008 0.6600 0.8494 0.6400 0.7400 2,428,571 +0.01(+1.37%)
Oct 23, 2008 0.6600 0.7500 0.6600 0.7300 2,772,208 +0.04(+5.80%)
Oct 22, 2008 0.8400 0.8400 0.6800 0.6900 2,032,731 -0.15(-17.86%)
Oct 21, 2008 0.8500 0.8899 0.8000 0.8400 1,192,492 -0.07(-7.69%)
Oct 20, 2008 0.9000 0.9500 0.8800 0.9100 2,107,624 +0.05(+5.81%)
Oct 17, 2008 0.8479 0.9800 0.7600 0.8600 0 +0.04(+4.88%)
Oct 16, 2008 0.9500 1.000 0.7600 0.8200 3,914,386 -0.21(-20.39%)
Oct 15, 2008 1.050 1.080 0.9500 1.030 3,490,629 -0.06(-5.50%)
Oct 14, 2008 1.120 1.170 1.020 1.090 2,702,091 -0.06(-5.22%)
Oct 13, 2008 1.110 1.160 1.010 1.150 1,937,616 +0.07(+6.48%)
Oct 10, 2008 1.340 1.340 0.9800 1.080 4,591,136 -0.18(-14.29%)
Oct 09, 2008 1.260 1.270 1.170 1.260 2,517,214 +0.05(+4.13%)
Oct 08, 2008 1.150 1.300 1.130 1.210 4,158,348 +0.03(+2.55%)
Oct 07, 2008 1.300 1.300 1.130 1.180 2,632,890 -0.03(-2.49%)
Oct 06, 2008 1.400 1.440 1.140 1.210 3,786,850 -0.15(-11.03%)
Oct 03, 2008 1.260 1.420 1.250 1.360 0 +0.10(+7.94%)
Oct 02, 2008 1.500 1.540 1.250 1.260 3,115,678 -0.31(-19.75%)
Oct 01, 2008 1.540 1.659 1.520 1.570 2,062,926 +0.05(+3.29%)
Sep 30, 2008 1.550 1.610 1.520 1.520 1,439,177 -0.11(-6.75%)
Sep 29, 2008 1.660 1.730 1.520 1.630 2,251,065 +0.04(+2.52%)
Sep 26, 2008 1.700 1.780 1.570 1.590 0 -0.10(-5.92%)
Sep 25, 2008 1.740 1.740 1.590 1.690 3,222,896 +0.01(+0.60%)
Sep 24, 2008 1.660 1.720 1.630 1.680 3,061,676 +0.06(+3.70%)
Sep 23, 2008 1.750 1.760 1.620 1.620 4,827,289 -0.09(-5.26%)
Sep 22, 2008 1.740 1.750 1.670 1.710 5,393,793 +0.09(+5.56%)
Sep 19, 2008 1.490 1.800 1.470 1.620 0 +0.14(+9.46%)
Sep 18, 2008 1.730 1.740 1.410 1.480 9,185,344 -0.16(-9.76%)
Sep 17, 2008 1.270 1.680 1.200 1.640 7,335,931 +0.46(+38.98%)
Sep 16, 2008 1.180 1.310 1.170 1.180 2,551,982 -0.06(-4.84%)
Sep 15, 2008 1.280 1.330 1.200 1.240 2,012,761 -0.03(-2.36%)
Sep 12, 2008 1.340 1.340 1.210 1.270 0 -0.04(-3.05%)
Sep 11, 2008 1.230 1.310 1.160 1.310 3,426,961 +0.06(+4.80%)
Sep 10, 2008 1.240 1.260 1.140 1.250 3,745,710 +0.02(+1.63%)
Sep 09, 2008 1.200 1.300 1.180 1.230 4,665,407 -0.02(-1.60%)
Sep 08, 2008 1.310 1.310 1.220 1.250 2,502,739 +0.00(+0.00%)
Sep 05, 2008 1.290 1.310 1.160 1.250 0 -0.03(-2.34%)
Sep 04, 2008 1.350 1.380 1.220 1.280 4,280,449 -0.13(-9.22%)
Sep 03, 2008 1.410 1.440 1.330 1.410 3,197,262 -0.07(-4.73%)
Sep 02, 2008 1.450 1.480 1.380 1.480 2,219,969 -0.05(-3.27%)
Aug 29, 2008 1.530 1.530 1.470 1.530 0 +0.00(+0.00%)
Aug 28, 2008 1.560 1.570 1.480 1.530 1,760,968 -0.01(-0.65%)
Aug 27, 2008 1.540 1.590 1.500 1.540 1,692,531 +0.02(+1.32%)
Aug 26, 2008 1.630 1.650 1.500 1.520 2,979,327 -0.11(-6.75%)
Aug 25, 2008 1.670 1.690 1.600 1.630 1,363,477 -0.01(-0.61%)
Aug 22, 2008 1.650 1.690 1.600 1.640 0 -0.01(-0.61%)
Aug 21, 2008 1.670 1.700 1.640 1.650 3,254,015 +0.05(+3.12%)
Aug 20, 2008 1.610 1.620 1.520 1.600 3,077,706 +0.05(+3.23%)
Aug 19, 2008 1.440 1.710 1.430 1.550 3,553,917 +0.09(+6.16%)
Aug 18, 2008 1.500 1.580 1.440 1.460 3,606,054 +0.05(+3.55%)
Aug 15, 2008 1.500 1.530 1.280 1.410 0 -0.14(-9.03%)
Aug 14, 2008 1.660 1.670 1.510 1.550 2,902,930 -0.09(-5.49%)
Aug 13, 2008 1.580 1.710 1.540 1.640 4,314,864 +0.10(+6.49%)
Aug 12, 2008 1.470 1.580 1.430 1.540 6,221,383 +0.13(+9.22%)
Aug 11, 2008 1.810 1.860 1.360 1.410 11,037,259 -0.38(-21.23%)
Aug 08, 2008 2.000 2.010 1.740 1.790 5,088,058 -0.24(-11.82%)
Aug 07, 2008 2.100 2.110 2.020 2.030 2,375,429 -0.02(-0.98%)
Aug 06, 2008 2.130 2.200 2.050 2.050 5,470,609 -0.12(-5.53%)
Aug 05, 2008 2.190 2.280 2.110 2.170 4,909,611 -0.07(-3.13%)
Aug 04, 2008 2.400 2.480 2.160 2.240 4,573,486 -0.21(-8.57%)
Aug 01, 2008 2.470 2.550 2.400 2.450 1,952,703 -0.08(-3.16%)
Jul 31, 2008 2.440 2.530 2.400 2.530 3,027,260 +0.13(+5.42%)
Jul 30, 2008 2.310 2.440 2.310 2.400 2,357,052 -0.02(-0.83%)
Jul 29, 2008 2.420 2.420 2.330 2.420 1,200,646 +0.00(+0.00%)
Jul 28, 2008 2.340 2.440 2.320 2.420 2,361,218 +0.08(+3.42%)
Jul 25, 2008 2.340 2.370 2.265 2.340 3,602,607 +0.02(+0.86%)
Jul 24, 2008 2.540 2.540 2.240 2.320 4,505,217 -0.17(-6.83%)
Jul 23, 2008 2.540 2.620 2.450 2.490 3,791,945 -0.15(-5.68%)
Jul 22, 2008 2.670 2.690 2.550 2.640 2,944,555 -0.01(-0.38%)
Jul 21, 2008 2.680 2.680 2.550 2.650 3,696,072 -0.02(-0.75%)
Jul 18, 2008 2.600 2.670 2.480 2.670 3,342,434 +0.11(+4.30%)
Jul 17, 2008 2.400 2.590 2.380 2.560 4,372,718 +0.16(+6.67%)
Jul 16, 2008 2.400 2.450 2.300 2.400 3,069,308 -0.02(-0.83%)
Jul 15, 2008 2.530 2.530 2.310 2.420 2,488,618 -0.10(-3.97%)
Jul 14, 2008 2.540 2.630 2.430 2.520 3,987,653 +0.02(+0.80%)
Jul 11, 2008 2.400 2.520 2.380 2.500 4,226,552 +0.12(+5.04%)
Jul 10, 2008 2.230 2.410 2.230 2.380 3,075,931 +0.17(+7.69%)
Jul 09, 2008 2.290 2.360 2.210 2.210 2,253,193 -0.07(-3.07%)
Jul 08, 2008 2.260 2.350 2.160 2.280 3,424,547 +0.00(+0.00%)
Jul 07, 2008 2.580 2.590 2.250 2.280 4,728,367 -0.24(-9.52%)
Jul 04, 2008 2.600 2.630 2.440 2.520 2,801,467 +0.00(+0.00%)
Jul 03, 2008 2.600 2.630 2.440 2.520 2,801,467 -0.11(-4.18%)
Jul 02, 2008 2.670 2.700 2.590 2.630 2,661,397 +0.01(+0.38%)
Jul 01, 2008 2.720 2.750 2.620 2.620 3,793,421 -0.07(-2.60%)
Jun 30, 2008 2.740 2.780 2.570 2.690 7,095,828 +0.05(+1.89%)
Jun 27, 2008 3.240 3.270 2.640 2.640 16,154,494 -0.81(-23.48%)
Jun 26, 2008 3.200 3.480 3.190 3.450 6,466,900 +0.30(+9.52%)
Jun 25, 2008 3.200 3.200 3.070 3.150 1,531,705 -0.01(-0.32%)
Jun 24, 2008 3.230 3.250 3.130 3.160 1,892,439 -0.08(-2.47%)
Jun 23, 2008 3.120 3.240 3.030 3.240 2,723,345 +0.01(+0.31%)
Jun 20, 2008 3.030 3.230 2.960 3.230 3,743,955 +0.21(+6.95%)
Jun 19, 2008 3.140 3.220 2.990 3.020 2,165,057 -0.12(-3.82%)
Jun 18, 2008 3.180 3.200 3.100 3.140 1,569,793 -0.01(-0.32%)
Jun 17, 2008 3.080 3.190 3.080 3.150 2,120,769 +0.07(+2.27%)
Jun 16, 2008 3.030 3.100 3.030 3.080 1,905,884 +0.12(+4.05%)
Jun 13, 2008 2.930 2.970 2.930 2.960 1,142,334 +0.01(+0.34%)
Jun 12, 2008 2.950 3.010 2.920 2.950 2,198,160 -0.05(-1.67%)
Jun 11, 2008 3.140 3.160 3.000 3.000 1,825,825 -0.14(-4.46%)
Jun 10, 2008 3.160 3.180 3.090 3.140 2,566,371 -0.12(-3.68%)
Jun 09, 2008 3.150 3.280 3.120 3.260 3,188,408 +0.11(+3.49%)
Jun 06, 2008 3.050 3.170 3.050 3.150 2,930,387 +0.12(+3.96%)
Jun 05, 2008 2.930 3.030 2.910 3.030 2,526,893 +0.07(+2.36%)
Jun 04, 2008 3.060 3.070 2.940 2.960 2,324,948 -0.10(-3.27%)
Jun 03, 2008 3.060 3.140 3.030 3.060 2,036,611 -0.06(-1.92%)
Jun 02, 2008 2.960 3.120 2.930 3.120 2,406,360 +0.16(+5.41%)
May 30, 2008 2.980 3.000 2.940 2.960 1,761,683 +0.01(+0.34%)
May 29, 2008 3.000 3.050 2.900 2.950 2,973,479 -0.08(-2.64%)
May 28, 2008 3.010 3.110 3.000 3.030 1,847,661 -0.03(-0.98%)
May 27, 2008 3.110 3.120 3.020 3.060 1,955,363 -0.12(-3.77%)
May 26, 2008 3.150 3.210 3.130 3.180 0 +0.00(+0.00%)
May 23, 2008 3.150 3.210 3.130 3.180 4,367,894 +0.00(+0.00%)
May 22, 2008 3.140 3.190 3.140 3.180 2,916,430 +0.02(+0.63%)
May 21, 2008 3.090 3.170 3.060 3.160 4,227,023 +0.04(+1.28%)
May 20, 2008 3.130 3.130 3.080 3.120 3,860,601 +0.00(+0.00%)
May 19, 2008 3.140 3.220 3.070 3.120 3,117,559 +0.01(+0.32%)
May 16, 2008 3.090 3.180 3.030 3.110 5,153,825 +0.11(+3.67%)
May 15, 2008 3.020 3.060 2.980 3.000 2,874,506 +0.04(+1.35%)
May 14, 2008 2.950 3.000 2.920 2.960 2,071,166 +0.00(+0.00%)
May 13, 2008 3.040 3.050 2.900 2.960 5,275,028 -0.15(-4.82%)
May 12, 2008 3.210 3.210 3.070 3.110 3,005,771 -0.11(-3.42%)
May 09, 2008 3.160 3.290 3.120 3.220 1,750,502 +0.02(+0.63%)
May 08, 2008 3.160 3.230 3.100 3.200 3,320,536 +0.07(+2.24%)
May 07, 2008 3.160 3.200 3.080 3.130 2,601,346 -0.11(-3.40%)
May 06, 2008 3.260 3.300 3.200 3.240 2,755,365 +0.00(+0.00%)
May 05, 2008 3.340 3.390 3.240 3.240 2,822,303 -0.06(-1.82%)
May 02, 2008 3.260 3.350 3.250 3.300 3,472,830 -0.01(-0.30%)
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.