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

Genesis Land Development Corp (TSX: GDC )

3.470 +0.170 (+5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Oct 31, 2008 1.380 1.380 1.350 1.350 10,377 -0.08(-5.59%)
Oct 30, 2008 1.300 1.430 1.290 1.430 63,075 +0.14(+10.85%)
Oct 29, 2008 1.200 1.340 1.200 1.290 119,481 +0.09(+7.50%)
Oct 28, 2008 1.280 1.280 1.160 1.200 109,137 +0.00(+0.00%)
Oct 27, 2008 1.330 1.330 1.150 1.200 116,637 +0.01(+0.84%)
Oct 24, 2008 1.290 1.290 1.180 1.190 126,830 -0.10(-7.75%)
Oct 23, 2008 1.450 1.450 1.260 1.290 288,709 -0.16(-11.03%)
Oct 22, 2008 1.960 1.960 1.450 1.450 132,031 -0.33(-18.54%)
Oct 21, 2008 1.790 1.800 1.700 1.780 107,127 +0.08(+4.71%)
Oct 20, 2008 1.480 1.800 1.480 1.700 153,437 +0.21(+14.09%)
Oct 17, 2008 1.450 1.490 1.400 1.490 115,177 +0.19(+14.62%)
Oct 16, 2008 1.590 1.640 1.250 1.300 877,360 +0.05(+4.00%)
Oct 15, 2008 1.450 1.450 1.220 1.250 134,900 -0.25(-16.67%)
Oct 14, 2008 2.270 2.350 1.200 1.500 117,377 +0.30(+25.00%)
Oct 10, 2008 1.500 1.500 1.200 1.200 187,939 -0.30(-20.00%)
Oct 09, 2008 1.450 1.730 1.450 1.500 122,727 +0.20(+15.38%)
Oct 08, 2008 1.560 1.560 1.210 1.300 124,177 -0.25(-16.13%)
Oct 07, 2008 2.010 2.010 1.450 1.550 259,427 -0.46(-22.89%)
Oct 06, 2008 2.400 2.600 1.780 2.010 44,117 -0.60(-22.99%)
Oct 03, 2008 2.750 2.970 2.560 2.610 6,600 +0.04(+1.56%)
Oct 02, 2008 2.750 2.770 2.510 2.570 21,800 -0.18(-6.55%)
Oct 01, 2008 2.750 2.750 34 +0.00(+0.00%)
Sep 30, 2008 2.750 2.750 2.590 2.750 20,487 +0.00(+0.00%)
Sep 29, 2008 3.000 3.000 2.650 2.750 23,725 -0.25(-8.33%)
Sep 26, 2008 3.000 3.000 2.890 3.000 4,489 +0.01(+0.33%)
Sep 25, 2008 2.820 3.050 2.800 2.990 30,539 +0.12(+4.18%)
Sep 24, 2008 3.030 3.050 2.800 2.870 8,150 -0.09(-3.04%)
Sep 23, 2008 3.000 3.030 2.910 2.960 254,975 -0.04(-1.33%)
Sep 22, 2008 3.020 3.020 2.910 3.000 87,900 -0.10(-3.23%)
Sep 19, 2008 2.990 3.100 2.850 3.100 130,990 +0.39(+14.39%)
Sep 18, 2008 2.790 2.890 2.620 2.710 1,866,325 +0.03(+1.12%)
Sep 17, 2008 2.560 2.700 2.500 2.680 7,730 -0.11(-3.94%)
Sep 16, 2008 2.750 2.840 2.650 2.790 40,030 +0.07(+2.57%)
Sep 15, 2008 3.000 3.000 2.530 2.720 49,700 -0.32(-10.53%)
Sep 12, 2008 3.060 3.060 2.760 3.040 77,800 -0.11(-3.49%)
Sep 11, 2008 3.110 3.150 3.000 3.150 15,900 -0.05(-1.56%)
Sep 10, 2008 2.920 3.490 2.920 3.200 56,554 +0.20(+6.67%)
Sep 09, 2008 3.350 3.350 2.650 3.000 164,731 -0.41(-12.02%)
Sep 08, 2008 3.490 3.490 3.360 3.410 2,900 +0.01(+0.29%)
Sep 05, 2008 3.370 3.480 3.370 3.400 5,775 -0.03(-0.87%)
Sep 04, 2008 3.360 3.450 3.350 3.430 29,800 +0.03(+0.88%)
Sep 03, 2008 3.400 3.400 3.360 3.400 12,200 -0.06(-1.73%)
Sep 02, 2008 3.410 3.460 3.400 3.460 3,600 -0.03(-0.86%)
Aug 29, 2008 3.500 3.500 3.400 3.490 10,190 -0.01(-0.29%)
Aug 28, 2008 3.540 3.540 3.400 3.500 4,051 +0.10(+2.94%)
Aug 27, 2008 3.420 3.420 3.360 3.400 3,800 -0.09(-2.58%)
Aug 26, 2008 3.360 3.490 3.360 3.490 6,045 -0.04(-1.13%)
Aug 25, 2008 3.530 3.530 3.530 3.530 1,000 -0.01(-0.28%)
Aug 22, 2008 3.740 3.740 3.470 3.540 1,350 +0.08(+2.31%)
Aug 21, 2008 3.580 3.580 3.300 3.460 14,600 -0.13(-3.62%)
Aug 20, 2008 3.500 3.590 3.500 3.590 1,949 +0.09(+2.57%)
Aug 19, 2008 3.550 3.550 3.480 3.500 380,345 -0.01(-0.28%)
Aug 18, 2008 3.470 3.510 3.470 3.510 5,500 +0.00(+0.00%)
Aug 15, 2008 3.520 3.600 3.510 3.510 8,600 -0.13(-3.57%)
Aug 14, 2008 3.310 3.640 3.310 3.640 369,992 +0.39(+12.00%)
Aug 13, 2008 3.300 3.300 3.250 3.250 8,775 -0.04(-1.22%)
Aug 12, 2008 3.300 3.300 3.220 3.290 4,950 -0.01(-0.30%)
Aug 11, 2008 3.570 3.600 3.100 3.300 96,310 -0.30(-8.33%)
Aug 08, 2008 3.450 3.630 3.450 3.600 13,280 +0.13(+3.75%)
Aug 07, 2008 3.850 3.850 3.280 3.470 33,387 -0.31(-8.20%)
Aug 06, 2008 3.560 3.780 3.400 3.780 19,293 +0.18(+5.00%)
Aug 05, 2008 3.500 3.710 3.500 3.600 19,200 -0.24(-6.25%)
Aug 04, 2008 3.860 3.860 3.760 3.840 19,040 +0.00(+0.00%)
Aug 01, 2008 3.860 3.860 3.760 3.840 19,040 -0.01(-0.26%)
Jul 31, 2008 3.890 3.890 3.810 3.850 2,200 +0.03(+0.79%)
Jul 30, 2008 3.770 3.820 3.750 3.820 8,025 +0.01(+0.26%)
Jul 29, 2008 3.800 3.830 3.770 3.810 11,200 +0.02(+0.53%)
Jul 28, 2008 3.610 3.790 3.610 3.790 1,470 -0.03(-0.79%)
Jul 25, 2008 3.830 3.850 3.810 3.820 7,810 +0.02(+0.53%)
Jul 24, 2008 3.870 3.870 3.800 3.800 12,400 -0.15(-3.80%)
Jul 23, 2008 3.870 3.950 3.870 3.950 5,000 +0.03(+0.77%)
Jul 22, 2008 4.000 4.000 3.920 3.920 11,380 -0.08(-2.00%)
Jul 21, 2008 4.000 4.000 3.860 4.000 119,447 +0.00(+0.00%)
Jul 18, 2008 4.040 4.050 4.000 4.000 56,975 -0.01(-0.25%)
Jul 17, 2008 3.530 4.090 3.530 4.010 125,392 +0.31(+8.38%)
Jul 16, 2008 3.750 3.750 3.520 3.700 31,020 -0.05(-1.33%)
Jul 15, 2008 3.800 3.800 3.720 3.750 31,400 -0.06(-1.57%)
Jul 14, 2008 3.910 3.980 3.810 3.810 20,220 -0.15(-3.79%)
Jul 11, 2008 3.980 3.980 3.960 3.960 25,290 -0.02(-0.50%)
Jul 10, 2008 4.000 4.050 3.980 3.980 61,450 -0.02(-0.50%)
Jul 09, 2008 4.050 4.050 3.830 4.000 28,967 +0.00(+0.00%)
Jul 08, 2008 3.840 4.040 3.830 4.000 30,640 +0.00(+0.00%)
Jul 07, 2008 4.090 4.090 3.830 4.000 22,050 -0.03(-0.74%)
Jul 04, 2008 3.990 4.030 3.920 4.030 8,350 -0.01(-0.25%)
Jul 03, 2008 4.010 4.040 3.920 4.040 36,261 -0.02(-0.49%)
Jul 02, 2008 4.020 4.090 4.000 4.060 6,900 -0.03(-0.73%)
Jul 01, 2008 4.150 4.150 4.000 4.090 17,520 +0.00(+0.00%)
Jun 30, 2008 4.150 4.150 4.000 4.090 17,520 -0.01(-0.24%)
Jun 27, 2008 4.030 4.100 4.030 4.100 106,935 +0.00(+0.00%)
Jun 26, 2008 4.140 4.190 4.000 4.100 11,480 -0.04(-0.97%)
Jun 25, 2008 4.270 4.270 4.090 4.140 24,907 -0.20(-4.61%)
Jun 24, 2008 4.480 4.480 4.280 4.340 18,200 -0.08(-1.81%)
Jun 23, 2008 4.410 4.440 4.410 4.420 18,850 +0.01(+0.23%)
Jun 20, 2008 4.420 4.540 4.410 4.410 4,030 -0.12(-2.65%)
Jun 19, 2008 4.540 4.540 4.400 4.530 15,850 +0.10(+2.26%)
Jun 18, 2008 4.460 4.470 4.430 4.430 15,992 -0.13(-2.85%)
Jun 17, 2008 4.430 4.560 4.430 4.560 18,400 +0.14(+3.17%)
Jun 16, 2008 4.440 4.500 4.420 4.420 5,300 -0.13(-2.86%)
Jun 13, 2008 4.550 4.600 4.550 4.550 1,800 +0.13(+2.94%)
Jun 12, 2008 4.690 4.690 4.420 4.420 19,310 -0.18(-3.91%)
Jun 11, 2008 4.690 4.690 4.550 4.600 8,800 -0.05(-1.08%)
Jun 10, 2008 4.620 4.740 4.590 4.650 10,159 -0.04(-0.85%)
Jun 09, 2008 4.740 4.740 4.650 4.690 4,325 +0.09(+1.96%)
Jun 06, 2008 4.890 4.890 4.600 4.600 6,075 -0.19(-3.97%)
Jun 05, 2008 4.750 4.790 4.740 4.790 5,795 +0.10(+2.13%)
Jun 04, 2008 4.690 4.740 4.670 4.690 5,100 -0.20(-4.09%)
Jun 03, 2008 4.780 4.890 4.660 4.890 25,400 +0.25(+5.39%)
Jun 02, 2008 4.700 4.740 4.610 4.640 3,837 -0.13(-2.73%)
May 30, 2008 4.780 4.780 4.750 4.770 1,304 +0.21(+4.61%)
May 29, 2008 4.810 4.900 4.560 4.560 58,100 -0.34(-6.94%)
May 28, 2008 4.800 4.950 4.800 4.900 55,700 +0.10(+2.08%)
May 27, 2008 4.890 4.920 4.800 4.800 28,300 -0.03(-0.62%)
May 26, 2008 4.720 4.890 4.720 4.830 2,900 -0.02(-0.41%)
May 23, 2008 4.780 4.850 4.750 4.850 4,667 +0.00(+0.00%)
May 22, 2008 4.900 4.900 4.800 4.850 8,300 +0.00(+0.00%)
May 21, 2008 4.940 4.950 4.850 4.850 27,005 -0.09(-1.82%)
May 20, 2008 4.900 4.950 4.880 4.940 12,950 +0.04(+0.82%)
May 19, 2008 4.870 4.940 4.870 4.900 15,080 +0.00(+0.00%)
May 16, 2008 4.870 4.940 4.870 4.900 15,080 -0.04(-0.81%)
May 15, 2008 4.950 4.950 4.870 4.940 12,350 -0.01(-0.20%)
May 14, 2008 4.760 4.950 4.700 4.950 40,076 +0.10(+2.06%)
May 13, 2008 4.900 4.950 4.710 4.850 8,330 -0.06(-1.22%)
May 12, 2008 4.950 4.950 4.880 4.910 27,875 -0.01(-0.20%)
May 09, 2008 4.940 4.950 4.910 4.920 6,400 +0.05(+1.03%)
May 08, 2008 5.020 5.020 4.850 4.870 19,440 -0.03(-0.61%)
May 07, 2008 4.850 5.010 4.850 4.900 59,663 +0.13(+2.73%)
May 06, 2008 4.420 4.770 4.420 4.770 16,350 +0.27(+6.00%)
May 05, 2008 4.570 4.600 4.490 4.500 7,300 +0.01(+0.22%)
May 02, 2008 4.510 4.510 4.490 4.490 3,040 +0.11(+2.51%)
May 01, 2008 4.500 4.500 4.380 4.380 13,222 -0.12(-2.67%)
Apr 30, 2008 4.640 4.650 4.400 4.500 26,209 -0.18(-3.85%)
Apr 29, 2008 4.630 4.710 4.540 4.680 19,350 -0.06(-1.27%)
Apr 28, 2008 4.750 4.770 4.740 4.740 2,400 -0.10(-2.07%)
Apr 25, 2008 4.990 4.990 4.720 4.840 18,830 -0.06(-1.22%)
Apr 24, 2008 4.820 4.900 4.800 4.900 5,300 +0.24(+5.15%)
Apr 23, 2008 4.700 4.890 4.600 4.660 13,005 +0.01(+0.22%)
Apr 22, 2008 4.700 4.700 4.650 4.650 9,525 +0.03(+0.65%)
Apr 21, 2008 4.650 4.650 4.600 4.620 12,350 +0.00(+0.00%)
Apr 18, 2008 4.610 4.750 4.610 4.620 9,258 +0.01(+0.22%)
Apr 17, 2008 4.710 4.710 4.610 4.610 6,000 -0.08(-1.71%)
Apr 16, 2008 4.550 4.800 4.540 4.690 15,200 +0.16(+3.53%)
Apr 15, 2008 4.680 4.680 4.520 4.530 9,310 +0.02(+0.44%)
Apr 14, 2008 4.610 4.610 4.510 4.510 6,287 -0.10(-2.17%)
Apr 11, 2008 4.650 4.720 4.600 4.610 5,680 -0.09(-1.91%)
Apr 10, 2008 4.640 4.800 4.580 4.700 26,800 +0.15(+3.30%)
Apr 09, 2008 4.670 4.670 4.510 4.550 24,700 -0.20(-4.21%)
Apr 08, 2008 4.820 4.850 4.750 4.750 6,025 -0.05(-1.04%)
Apr 07, 2008 4.900 4.920 4.800 4.800 9,250 -0.11(-2.24%)
Apr 04, 2008 4.990 4.990 4.810 4.910 3,450 -0.04(-0.81%)
Apr 03, 2008 4.880 4.990 4.850 4.950 43,535 +0.11(+2.27%)
Apr 02, 2008 4.900 4.900 4.610 4.840 39,000 +0.04(+0.83%)
Apr 01, 2008 4.600 5.000 4.600 4.800 44,460 +0.46(+10.60%)
Mar 31, 2008 4.750 4.750 4.320 4.340 52,500 -0.14(-3.13%)
Mar 28, 2008 4.690 4.690 4.480 4.480 5,740 -0.02(-0.44%)
Mar 27, 2008 4.600 4.820 4.460 4.500 24,100 -0.06(-1.32%)
Mar 26, 2008 4.820 4.820 4.560 4.560 7,135 -0.30(-6.17%)
Mar 25, 2008 4.520 4.890 4.510 4.860 8,480 +0.34(+7.52%)
Mar 24, 2008 4.500 4.540 4.500 4.520 501,000 +0.02(+0.44%)
Mar 21, 2008 4.510 4.510 4.500 4.500 127,450 +0.00(+0.00%)
Mar 20, 2008 4.510 4.510 4.500 4.500 127,450 -0.02(-0.44%)
Mar 19, 2008 4.550 4.550 4.520 4.520 20,500 -0.03(-0.66%)
Mar 18, 2008 4.500 4.590 4.500 4.550 21,087 +0.00(+0.00%)
Mar 17, 2008 4.510 4.650 4.510 4.550 8,666 -0.12(-2.57%)
Mar 14, 2008 4.800 4.800 4.670 4.670 2,600 -0.14(-2.91%)
Mar 13, 2008 4.820 4.950 4.600 4.810 9,675 +0.01(+0.21%)
Mar 12, 2008 4.750 4.800 4.730 4.800 6,925 +0.00(+0.00%)
Mar 11, 2008 4.680 4.800 4.680 4.800 1,750 +0.15(+3.23%)
Mar 10, 2008 4.670 4.710 4.530 4.650 9,100 -0.24(-4.91%)
Mar 07, 2008 4.600 4.890 4.590 4.890 5,050 -0.06(-1.21%)
Mar 06, 2008 5.010 5.060 4.950 4.950 4,250 -0.05(-1.00%)
Mar 05, 2008 4.990 5.050 4.990 5.000 6,923 +0.28(+5.93%)
Mar 04, 2008 5.140 5.140 4.610 4.720 11,200 -0.21(-4.26%)
Mar 03, 2008 5.250 5.250 4.860 4.930 13,900 -0.31(-5.92%)
Feb 29, 2008 5.030 5.250 4.880 5.240 13,860 +0.18(+3.56%)
Feb 28, 2008 5.200 5.250 5.060 5.060 18,500 -0.15(-2.88%)
Feb 27, 2008 5.160 5.210 5.150 5.210 99,500 +0.05(+0.97%)
Feb 26, 2008 5.200 5.200 5.130 5.160 7,300 +0.03(+0.58%)
Feb 25, 2008 5.280 5.280 5.120 5.130 10,799 +0.00(+0.00%)
Feb 22, 2008 5.180 5.200 5.050 5.130 12,620 +0.07(+1.38%)
Feb 21, 2008 5.070 5.120 5.060 5.060 4,085 -0.08(-1.56%)
Feb 20, 2008 5.150 5.150 5.060 5.140 4,300 -0.06(-1.15%)
Feb 19, 2008 5.490 5.490 5.150 5.200 17,004 -0.05(-0.95%)
Feb 18, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 15, 2008 5.270 5.270 5.150 5.250 38,689 +0.00(+0.00%)
Feb 14, 2008 5.380 5.380 5.110 5.250 35,650 +0.25(+5.00%)
Feb 13, 2008 4.810 5.000 4.810 5.000 450,000 +0.22(+4.60%)
Feb 12, 2008 4.750 4.790 4.660 4.780 14,170 -0.01(-0.21%)
Feb 11, 2008 4.800 4.800 4.760 4.790 7,950 +0.01(+0.21%)
Feb 08, 2008 4.800 4.800 4.780 4.780 31,600 -0.02(-0.42%)
Feb 07, 2008 4.780 4.840 4.780 4.800 22,900 -0.01(-0.21%)
Feb 06, 2008 4.770 4.820 4.700 4.810 29,900 +0.05(+1.05%)
Feb 05, 2008 4.900 4.910 4.720 4.760 49,935 -0.04(-0.83%)
Feb 04, 2008 4.650 4.800 4.650 4.800 14,125 +0.20(+4.35%)
Feb 01, 2008 4.700 4.700 4.600 4.600 23,100 -0.02(-0.43%)
Jan 31, 2008 4.740 4.870 4.500 4.620 25,770 +0.01(+0.22%)
Jan 30, 2008 4.250 4.620 4.220 4.610 57,150 +0.45(+10.82%)
Jan 29, 2008 4.250 4.280 4.160 4.160 12,684 +0.06(+1.46%)
Jan 28, 2008 4.400 4.400 4.100 4.100 34,860 -0.35(-7.87%)
Jan 25, 2008 4.200 4.450 4.130 4.450 21,795 +0.27(+6.46%)
Jan 24, 2008 4.200 4.200 4.140 4.180 69,095 +0.03(+0.72%)
Jan 23, 2008 4.240 4.250 4.100 4.150 32,850 +0.01(+0.24%)
Jan 22, 2008 3.950 4.250 3.950 4.140 47,950 +0.09(+2.22%)
Jan 21, 2008 4.410 4.450 4.020 4.050 31,683 -0.49(-10.79%)
Jan 18, 2008 4.650 4.650 4.510 4.540 24,020 -0.11(-2.37%)
Jan 17, 2008 4.940 4.940 4.600 4.650 46,130 -0.35(-7.00%)
Jan 16, 2008 5.070 5.070 4.950 5.000 33,050 -0.21(-4.03%)
Jan 15, 2008 5.240 5.240 5.000 5.210 8,100 +0.13(+2.56%)
Jan 14, 2008 5.150 5.150 5.080 5.080 97,020 -0.02(-0.39%)
Jan 11, 2008 5.250 5.250 5.100 5.100 153,835 -0.15(-2.86%)
Jan 10, 2008 5.120 5.250 5.020 5.250 43,900 +0.05(+0.96%)
Jan 09, 2008 5.270 5.270 5.120 5.200 25,377 -0.10(-1.89%)
Jan 08, 2008 5.390 5.390 5.270 5.300 17,200 -0.02(-0.38%)
Jan 07, 2008 5.450 5.450 5.290 5.320 47,312 -0.13(-2.39%)
Jan 04, 2008 5.450 5.450 5.340 5.450 8,484 +0.00(+0.00%)
Jan 03, 2008 5.400 5.500 5.290 5.450 29,605 +0.20(+3.81%)
Jan 02, 2008 5.230 5.350 5.180 5.250 96,664 +0.05(+0.96%)
Jan 01, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 31, 2007 5.170 5.250 5.160 5.200 29,000 -0.06(-1.14%)
Dec 28, 2007 5.250 5.290 5.210 5.260 4,000 -0.01(-0.19%)
Dec 27, 2007 5.150 5.280 5.150 5.270 6,805 +0.07(+1.35%)
Dec 26, 2007 5.300 5.350 5.200 5.200 12,350 +0.00(+0.00%)
Dec 24, 2007 5.300 5.350 5.200 5.200 12,350 -0.01(-0.19%)
Dec 21, 2007 5.150 5.350 5.150 5.210 5,865 +0.01(+0.19%)
Dec 20, 2007 5.400 5.400 5.110 5.200 15,260 -0.19(-3.53%)
Dec 19, 2007 5.340 5.420 5.330 5.390 3,000 +0.05(+0.94%)
Dec 18, 2007 5.250 5.430 5.120 5.340 19,500 +0.11(+2.10%)
Dec 17, 2007 5.230 5.290 5.120 5.230 21,179 -0.03(-0.57%)
Dec 14, 2007 5.390 5.390 5.200 5.260 10,550 -0.11(-2.05%)
Dec 13, 2007 5.190 5.400 5.120 5.370 44,900 +0.21(+4.07%)
Dec 12, 2007 5.200 5.200 5.120 5.160 11,535 -0.01(-0.19%)
Dec 11, 2007 5.110 5.190 5.110 5.170 23,787 +0.02(+0.39%)
Dec 10, 2007 5.490 5.490 5.120 5.150 22,250 -0.04(-0.77%)
Dec 07, 2007 5.300 5.300 5.130 5.190 15,600 -0.01(-0.19%)
Dec 06, 2007 5.200 5.210 5.040 5.200 38,150 -0.01(-0.19%)
Dec 05, 2007 5.210 5.280 5.210 5.210 56,630 +0.00(+0.00%)
Dec 04, 2007 5.200 5.260 5.200 5.210 49,000 +0.00(+0.00%)
Dec 03, 2007 5.240 5.400 5.210 5.210 69,150 -0.14(-2.62%)
Nov 30, 2007 5.230 5.380 5.230 5.350 47,875 +0.06(+1.13%)
Nov 29, 2007 5.160 5.300 5.160 5.290 86,510 +0.01(+0.19%)
Nov 28, 2007 5.210 5.290 5.210 5.280 83,550 +0.11(+2.13%)
Nov 27, 2007 5.290 5.290 5.160 5.170 67,522 -0.12(-2.27%)
Nov 26, 2007 5.290 5.290 5.200 5.290 30,180 +0.06(+1.15%)
Nov 23, 2007 5.250 5.270 5.210 5.230 10,900 -0.13(-2.43%)
Nov 21, 2007 5.830 5.830 5.290 5.360 33,750 -0.34(-5.96%)
Nov 20, 2007 5.850 5.850 5.670 5.700 63,760 -0.01(-0.18%)
Nov 19, 2007 5.840 5.840 5.670 5.710 26,575 -0.01(-0.17%)
Nov 16, 2007 5.790 5.890 5.690 5.720 45,802 -0.03(-0.52%)
Nov 15, 2007 5.730 5.750 5.500 5.750 36,090 +0.31(+5.70%)
Nov 14, 2007 5.500 5.500 5.430 5.440 8,536 +0.05(+0.93%)
Nov 13, 2007 5.440 5.480 5.220 5.390 27,195 +0.10(+1.89%)
Nov 12, 2007 5.500 5.500 5.280 5.290 15,497 -0.11(-2.04%)
Nov 09, 2007 5.620 5.680 5.310 5.400 35,738 -0.25(-4.42%)
Nov 08, 2007 5.830 5.830 5.540 5.650 20,539 +0.01(+0.18%)
Nov 07, 2007 5.710 5.890 5.580 5.640 41,350 -0.07(-1.23%)
Nov 06, 2007 5.420 5.880 5.420 5.710 39,350 -0.01(-0.17%)
Nov 05, 2007 5.750 5.750 5.650 5.720 8,995 +0.02(+0.35%)
Nov 02, 2007 5.740 5.790 5.650 5.700 32,230 +0.03(+0.53%)
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.