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

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2007 5.750 5.780 5.640 5.670 48,919 -0.18(-3.08%)
Oct 31, 2007 5.880 5.890 5.790 5.850 37,820 +0.06(+1.04%)
Oct 30, 2007 5.720 5.830 5.600 5.790 19,830 +0.00(+0.00%)
Oct 29, 2007 5.120 5.800 5.120 5.790 59,906 +0.36(+6.63%)
Oct 26, 2007 5.590 5.590 5.130 5.430 113,455 -0.10(-1.81%)
Oct 25, 2007 5.650 5.680 5.530 5.530 44,620 -0.08(-1.43%)
Oct 24, 2007 5.830 5.830 5.590 5.610 22,450 -0.13(-2.26%)
Oct 23, 2007 5.510 5.740 5.510 5.740 11,540 +0.09(+1.59%)
Oct 19, 2007 5.890 5.890 5.600 5.650 22,022 -0.11(-1.91%)
Oct 18, 2007 5.770 5.850 5.600 5.760 32,545 -0.09(-1.54%)
Oct 17, 2007 6.000 6.000 5.830 5.850 22,605 -0.15(-2.50%)
Oct 16, 2007 5.910 6.000 5.740 6.000 10,000 +0.11(+1.87%)
Oct 15, 2007 6.060 6.070 5.780 5.890 16,315 -0.12(-2.00%)
Oct 12, 2007 6.000 6.080 5.760 6.010 54,837 -0.01(-0.17%)
Oct 11, 2007 5.980 6.150 5.980 6.020 30,370 +0.06(+1.01%)
Oct 10, 2007 6.000 6.000 5.920 5.960 12,600 -0.02(-0.33%)
Oct 09, 2007 5.900 6.000 5.900 5.980 618,817 +0.08(+1.36%)
Oct 08, 2007 5.990 5.990 5.850 5.900 26,575 +0.00(+0.00%)
Oct 05, 2007 5.990 5.990 5.850 5.900 26,575 -0.08(-1.34%)
Oct 04, 2007 5.990 6.090 5.830 5.980 84,029 +0.00(+0.00%)
Oct 03, 2007 6.200 6.200 5.860 5.980 17,800 -0.02(-0.33%)
Oct 02, 2007 6.160 6.160 5.810 6.000 1,040,300 -0.16(-2.60%)
Oct 01, 2007 6.150 6.200 6.010 6.160 40,657 +0.06(+0.98%)
Sep 28, 2007 6.140 6.140 6.060 6.100 15,875 -0.02(-0.33%)
Sep 27, 2007 6.180 6.300 6.120 6.120 61,600 -0.10(-1.61%)
Sep 26, 2007 6.210 6.220 6.200 6.220 4,725 -0.04(-0.64%)
Sep 25, 2007 6.220 6.330 6.210 6.260 22,200 +0.00(+0.00%)
Sep 24, 2007 6.250 6.260 6.130 6.260 40,527 -0.04(-0.63%)
Sep 21, 2007 6.300 6.300 6.270 6.300 32,180 -0.03(-0.47%)
Sep 20, 2007 6.320 6.350 6.270 6.330 34,405 -0.02(-0.31%)
Sep 19, 2007 6.400 6.470 6.350 6.350 79,410 -0.11(-1.70%)
Sep 18, 2007 6.490 6.490 6.400 6.460 19,960 -0.07(-1.07%)
Sep 17, 2007 6.590 6.590 6.500 6.530 28,802 +0.00(+0.00%)
Sep 14, 2007 6.530 6.620 6.520 6.530 37,560 -0.09(-1.36%)
Sep 13, 2007 6.560 6.620 6.530 6.620 28,100 +0.07(+1.07%)
Sep 12, 2007 6.680 6.690 6.270 6.550 66,065 +0.01(+0.15%)
Sep 11, 2007 6.310 6.540 6.310 6.540 5,025 +0.27(+4.31%)
Sep 10, 2007 6.300 6.350 6.260 6.270 34,850 -0.04(-0.63%)
Sep 07, 2007 6.510 6.510 6.310 6.310 16,510 -0.23(-3.52%)
Sep 06, 2007 6.700 6.700 6.410 6.540 30,029 -0.11(-1.65%)
Sep 05, 2007 6.700 6.700 6.550 6.650 2,753 -0.02(-0.30%)
Sep 04, 2007 6.600 6.690 6.600 6.670 98,275 +0.12(+1.83%)
Aug 31, 2007 6.600 6.650 6.520 6.550 47,700 +0.10(+1.55%)
Aug 30, 2007 6.490 6.630 6.420 6.450 37,160 +0.00(+0.00%)
Aug 29, 2007 6.400 6.600 6.260 6.450 18,367 +0.15(+2.38%)
Aug 28, 2007 6.450 6.470 6.260 6.300 68,975 -0.09(-1.41%)
Aug 27, 2007 6.740 6.790 6.390 6.390 44,450 -0.34(-5.05%)
Aug 24, 2007 6.540 6.840 6.410 6.730 43,720 +0.16(+2.44%)
Aug 23, 2007 6.650 6.650 6.400 6.570 64,930 -0.08(-1.20%)
Aug 22, 2007 6.790 6.830 6.500 6.650 142,750 -0.04(-0.60%)
Aug 21, 2007 6.650 6.840 6.610 6.690 29,310 +0.09(+1.36%)
Aug 20, 2007 6.600 7.060 6.510 6.600 145,128 +0.12(+1.85%)
Aug 17, 2007 6.100 6.590 6.030 6.480 155,764 +0.39(+6.40%)
Aug 16, 2007 6.400 6.400 6.060 6.090 136,075 -0.33(-5.14%)
Aug 15, 2007 6.250 6.870 6.250 6.420 99,680 +0.18(+2.88%)
Aug 14, 2007 6.410 6.450 6.000 6.240 119,500 -0.11(-1.73%)
Aug 13, 2007 6.150 6.500 6.150 6.350 168,804 +0.25(+4.10%)
Aug 10, 2007 6.450 6.450 5.930 6.100 151,226 -0.47(-7.15%)
Aug 09, 2007 6.890 6.890 6.320 6.570 102,311 -0.30(-4.37%)
Aug 08, 2007 6.850 7.050 6.800 6.870 33,227 -0.08(-1.15%)
Aug 07, 2007 7.030 7.120 6.820 6.950 46,306 -0.17(-2.39%)
Aug 06, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 03, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 02, 2007 7.090 7.140 7.070 7.120 8,235 +0.03(+0.42%)
Aug 01, 2007 7.200 7.200 7.030 7.090 178,627 -0.12(-1.66%)
Jul 31, 2007 7.120 7.280 7.120 7.210 28,290 +0.08(+1.12%)
Jul 30, 2007 7.280 7.310 7.130 7.130 15,600 -0.19(-2.60%)
Jul 27, 2007 7.150 7.380 7.150 7.320 22,550 +0.12(+1.67%)
Jul 26, 2007 7.480 7.580 6.990 7.200 98,460 -0.29(-3.87%)
Jul 25, 2007 7.550 7.550 7.490 7.490 1,500 -0.21(-2.73%)
Jul 24, 2007 7.700 7.700 7.700 7.700 2,140 +0.00(+0.00%)
Jul 23, 2007 7.700 7.700 7.540 7.700 38,280 +0.01(+0.13%)
Jul 20, 2007 7.790 7.790 7.680 7.690 200,910 -0.01(-0.13%)
Jul 19, 2007 7.790 7.790 7.700 7.700 63,624 +0.02(+0.26%)
Jul 18, 2007 7.700 7.700 7.680 7.680 15,420 +0.02(+0.26%)
Jul 17, 2007 7.750 7.750 7.600 7.660 22,760 -0.09(-1.16%)
Jul 16, 2007 7.900 7.900 7.740 7.750 64,405 -0.04(-0.51%)
Jul 13, 2007 7.690 7.940 7.620 7.790 146,160 +0.16(+2.10%)
Jul 12, 2007 7.550 7.630 7.550 7.630 174,693 +0.04(+0.53%)
Jul 11, 2007 7.610 7.620 7.530 7.590 35,031 -0.04(-0.52%)
Jul 10, 2007 7.650 7.650 7.610 7.630 59,315 +0.00(+0.00%)
Jul 09, 2007 7.650 7.650 7.520 7.630 72,758 +0.01(+0.13%)
Jul 06, 2007 7.640 7.640 7.580 7.620 97,912 +0.00(+0.00%)
Jul 05, 2007 7.590 7.620 7.590 7.620 95,215 +0.00(+0.00%)
Jul 03, 2007 7.550 7.650 7.550 7.620 124,060 +0.02(+0.26%)
Jul 02, 2007 7.640 7.640 7.550 7.600 19,274 +0.00(+0.00%)
Jun 29, 2007 7.640 7.640 7.550 7.600 19,274 -0.04(-0.52%)
Jun 28, 2007 7.520 7.640 7.500 7.640 14,750 +0.13(+1.73%)
Jun 27, 2007 7.380 7.640 7.380 7.510 62,290 +0.03(+0.40%)
Jun 26, 2007 7.530 7.630 7.330 7.480 57,720 -0.14(-1.84%)
Jun 25, 2007 7.810 7.810 7.510 7.620 32,935 -0.15(-1.93%)
Jun 22, 2007 7.800 7.830 7.750 7.770 34,733 -0.04(-0.51%)
Jun 21, 2007 7.810 7.850 7.780 7.810 17,200 -0.03(-0.38%)
Jun 20, 2007 7.900 7.900 7.820 7.840 9,875 -0.01(-0.13%)
Jun 19, 2007 7.860 7.890 7.780 7.850 14,348 -0.01(-0.13%)
Jun 18, 2007 7.980 7.980 7.610 7.860 49,930 -0.12(-1.50%)
Jun 15, 2007 7.960 7.980 7.820 7.980 45,125 +0.06(+0.76%)
Jun 14, 2007 7.900 7.920 7.790 7.920 22,581 +0.08(+1.02%)
Jun 13, 2007 7.990 7.990 7.810 7.840 17,170 -0.14(-1.75%)
Jun 12, 2007 7.850 8.000 7.780 7.980 244,657 +0.23(+2.97%)
Jun 11, 2007 7.420 7.940 7.400 7.750 74,315 +0.33(+4.45%)
Jun 08, 2007 7.500 7.590 7.310 7.420 47,200 -0.17(-2.24%)
Jun 07, 2007 7.740 7.750 7.560 7.590 63,810 -0.21(-2.69%)
Jun 06, 2007 7.950 7.990 7.790 7.800 32,892 -0.17(-2.13%)
Jun 05, 2007 7.710 7.990 7.710 7.970 60,073 +0.12(+1.53%)
Jun 04, 2007 7.950 7.960 7.790 7.850 28,650 -0.08(-1.01%)
Jun 01, 2007 7.950 7.980 7.880 7.930 32,265 +0.00(+0.00%)
May 31, 2007 7.850 7.990 7.830 7.930 81,175 +0.10(+1.28%)
May 30, 2007 7.750 7.840 7.630 7.830 68,924 -0.01(-0.13%)
May 29, 2007 7.990 7.990 7.650 7.840 39,540 -0.15(-1.88%)
May 25, 2007 8.140 8.140 7.650 7.990 170,005 -0.26(-3.15%)
May 24, 2007 7.720 8.450 7.630 8.250 1,022,130 +0.55(+7.14%)
May 23, 2007 7.030 7.740 7.030 7.700 1,354,195 +0.72(+10.32%)
May 22, 2007 6.930 7.000 6.880 6.980 145,790 +0.07(+1.01%)
May 21, 2007 6.890 6.950 6.880 6.910 87,487 +0.00(+0.00%)
May 18, 2007 6.890 6.950 6.880 6.910 87,487 -0.02(-0.29%)
May 17, 2007 6.920 7.000 6.890 6.930 251,298 +0.18(+2.67%)
May 16, 2007 6.650 6.800 6.600 6.750 1,125,127 +0.15(+2.27%)
May 15, 2007 6.650 6.650 6.600 6.600 17,545 +0.02(+0.30%)
May 14, 2007 6.620 6.650 6.450 6.580 43,895 +0.03(+0.46%)
May 11, 2007 6.650 6.670 6.490 6.550 68,345 -0.05(-0.76%)
May 10, 2007 6.700 6.700 6.600 6.600 24,995 -0.08(-1.20%)
May 09, 2007 6.730 6.740 6.660 6.680 26,047 +0.06(+0.91%)
May 08, 2007 6.890 6.890 6.620 6.620 31,988 -0.23(-3.36%)
May 07, 2007 6.970 6.980 6.800 6.850 40,585 -0.05(-0.72%)
May 04, 2007 6.960 6.960 6.850 6.900 14,035 +0.04(+0.58%)
May 03, 2007 6.960 6.960 6.800 6.860 20,561 -0.04(-0.58%)
May 02, 2007 6.880 6.990 6.880 6.900 41,592 +0.00(+0.00%)
May 01, 2007 6.960 7.020 6.840 6.900 50,435 -0.06(-0.86%)
Apr 30, 2007 6.770 7.000 6.690 6.960 112,025 +0.49(+7.57%)
Apr 27, 2007 6.310 6.670 6.310 6.470 50,035 -0.32(-4.71%)
Apr 26, 2007 6.920 6.940 6.510 6.790 14,825 -0.16(-2.30%)
Apr 25, 2007 6.940 6.980 6.900 6.950 53,755 +0.01(+0.14%)
Apr 24, 2007 6.880 6.980 6.720 6.940 76,232 -0.05(-0.72%)
Apr 23, 2007 7.090 7.090 6.990 6.990 60,940 -0.03(-0.43%)
Apr 20, 2007 7.020 7.090 6.950 7.020 907,964 -0.01(-0.14%)
Apr 19, 2007 7.040 7.040 7.000 7.030 145,971 +0.03(+0.43%)
Apr 18, 2007 7.010 7.090 7.000 7.000 59,059 -0.05(-0.71%)
Apr 17, 2007 7.150 7.150 7.040 7.050 49,750 -0.10(-1.40%)
Apr 16, 2007 7.020 7.150 6.890 7.150 122,285 +0.13(+1.85%)
Apr 13, 2007 6.890 7.050 6.890 7.020 139,775 +0.10(+1.45%)
Apr 12, 2007 7.040 7.040 6.740 6.920 164,195 +0.05(+0.73%)
Apr 11, 2007 6.500 6.980 6.460 6.870 180,523 +0.40(+6.18%)
Apr 10, 2007 6.100 6.600 6.100 6.470 288,052 +0.38(+6.24%)
Apr 09, 2007 5.810 6.130 5.810 6.090 51,560 +0.39(+6.84%)
Apr 05, 2007 5.600 5.750 5.500 5.700 1,270,200 +0.20(+3.64%)
Apr 04, 2007 5.400 5.600 5.400 5.500 1,196,800 -0.05(-0.90%)
Apr 03, 2007 5.500 5.550 5.500 5.550 28,462 +0.05(+0.91%)
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.