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

Genesis Land Development Corp (TSX: GDC )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2009 0.9500 0.9500 0.9000 0.9000 1,205,394 -0.06(-6.25%)
Mar 30, 2009 0.9600 0.9600 0.9600 0.9600 6,000 -0.04(-4.00%)
Mar 26, 2009 1.000 1.000 1.000 1.000 1,200 +0.01(+1.01%)
Mar 25, 2009 0.9700 1.000 0.9700 0.9900 3,600 +0.00(+0.00%)
Mar 24, 2009 0.9800 0.9900 0.9100 0.9900 1,846,390 +0.00(+0.00%)
Mar 23, 2009 0.9800 0.9900 0.9800 0.9900 16,000 +0.01(+1.02%)
Mar 20, 2009 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Mar 19, 2009 0.9500 0.9800 0.9000 0.9800 2,000 +0.08(+8.89%)
Mar 18, 2009 0.9000 0.9000 0.9000 0.9000 1,120 +0.00(+0.00%)
Mar 17, 2009 0.9200 0.9200 0.9000 0.9000 5,901 -0.02(-2.17%)
Mar 16, 2009 0.9900 1.000 0.9000 0.9200 11,172 +0.02(+2.22%)
Mar 13, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 12, 2009 0.9500 0.9500 0.9000 0.9000 5,345 -0.06(-6.25%)
Mar 11, 2009 0.9600 0.9600 200 +0.00(+0.00%)
Mar 10, 2009 0.9400 0.9600 0.9400 0.9600 1,400 -0.04(-4.00%)
Mar 09, 2009 1.000 1.000 1.000 1.000 600 +0.02(+2.04%)
Mar 06, 2009 0.9800 0.9800 0.9800 0.9800 2,300 -0.02(-2.00%)
Mar 05, 2009 0.9100 1.070 0.9100 1.000 16,346 +0.03(+3.09%)
Mar 04, 2009 0.9100 0.9700 0.9000 0.9700 11,000 +0.02(+2.11%)
Mar 02, 2009 0.9900 0.9900 0.9500 0.9500 1,300 -0.07(-6.86%)
Feb 27, 2009 1.030 1.040 1.020 1.020 2,800 -0.07(-6.42%)
Feb 26, 2009 1.090 1.090 1.090 1.090 3,000 +0.03(+2.83%)
Feb 25, 2009 0.9500 1.060 0.9500 1.060 13,900 +0.11(+11.58%)
Feb 24, 2009 0.9500 1.010 0.9100 0.9500 18,480 +0.00(+0.00%)
Feb 23, 2009 1.040 1.040 0.9500 0.9500 12,900 -0.08(-7.77%)
Feb 20, 2009 1.130 1.170 1.030 1.030 85,427 -0.09(-8.04%)
Feb 19, 2009 1.130 1.200 1.120 1.120 21,110 +0.00(+0.00%)
Feb 18, 2009 1.130 1.130 1.120 1.120 8,600 -0.03(-2.61%)
Feb 17, 2009 1.150 1.150 1.150 1.150 1,600 +0.01(+0.88%)
Feb 13, 2009 1.170 1.200 1.140 1.140 5,050 -0.02(-1.72%)
Feb 12, 2009 1.200 1.200 1.160 1.160 17,550 -0.04(-3.33%)
Feb 11, 2009 1.200 1.200 1.200 1.200 110 +0.00(+0.00%)
Feb 10, 2009 1.200 1.220 1.200 1.200 20,425 +0.00(+0.00%)
Feb 09, 2009 1.180 1.200 1.160 1.200 6,200 -0.05(-4.00%)
Feb 06, 2009 1.220 1.250 1.220 1.250 6,500 +0.00(+0.00%)
Feb 05, 2009 1.200 1.250 1.190 1.250 28,800 -0.02(-1.57%)
Feb 04, 2009 1.250 1.270 1.250 1.270 3,145 -0.01(-0.78%)
Feb 03, 2009 1.270 1.280 1.270 1.280 4,000 +0.07(+5.79%)
Feb 02, 2009 1.300 1.310 1.210 1.210 9,127 -0.19(-13.57%)
Jan 30, 2009 1.310 1.400 1.310 1.400 2,200 +0.00(+0.00%)
Jan 29, 2009 1.400 1.400 1.400 1.400 3,140 -0.03(-2.10%)
Jan 28, 2009 1.370 1.430 1.350 1.430 109,700 +0.17(+13.49%)
Jan 27, 2009 1.120 1.260 1.120 1.260 52,910 +0.16(+14.55%)
Jan 26, 2009 1.200 1.200 1.100 1.100 49,841 -0.09(-7.56%)
Jan 23, 2009 1.190 1.190 1.190 1.190 950 -0.02(-1.65%)
Jan 22, 2009 1.190 1.210 1.190 1.210 9,607 +0.01(+0.83%)
Jan 21, 2009 1.190 1.200 1.190 1.200 2,800 +0.03(+2.56%)
Jan 20, 2009 1.170 1.170 1.170 1.170 400 +0.03(+2.63%)
Jan 19, 2009 1.170 1.170 1.140 1.140 2,000 -0.03(-2.56%)
Jan 16, 2009 1.150 1.220 1.120 1.170 19,700 -0.07(-5.65%)
Jan 15, 2009 1.240 1.240 0 +0.00(+0.00%)
Jan 14, 2009 1.200 1.240 1.180 1.240 3,600 -0.04(-3.13%)
Jan 13, 2009 1.220 1.290 1.210 1.280 15,312 +0.14(+12.28%)
Jan 12, 2009 1.320 1.320 1.140 1.140 19,350 -0.17(-12.98%)
Jan 09, 2009 1.380 1.380 1.300 1.310 31,200 -0.04(-2.96%)
Jan 08, 2009 1.350 1.350 1.350 1.350 1,050 +0.00(+0.00%)
Jan 07, 2009 1.500 1.500 1.350 1.350 56,783 -0.14(-9.40%)
Jan 06, 2009 1.450 1.490 1.370 1.490 57,375 +0.09(+6.43%)
Jan 05, 2009 1.240 1.400 1.240 1.400 70,800 +0.19(+15.70%)
Jan 02, 2009 1.210 1.210 1.210 1.210 3,000 +0.01(+0.83%)
Jan 01, 2009 1.120 1.210 1.120 1.200 0 +0.00(+0.00%)
Dec 31, 2008 1.120 1.210 1.120 1.200 22,475 +0.08(+7.14%)
Dec 30, 2008 1.130 1.180 1.120 1.120 45,499 +0.02(+1.82%)
Dec 29, 2008 1.070 1.140 1.070 1.100 13,699 +0.04(+3.77%)
Dec 24, 2008 1.080 1.080 1.060 1.060 6,000 -0.02(-1.85%)
Dec 23, 2008 1.100 1.150 1.060 1.080 37,200 -0.04(-3.57%)
Dec 22, 2008 1.130 1.150 1.060 1.120 73,970 -0.01(-0.88%)
Dec 19, 2008 1.150 1.180 1.130 1.130 21,404 -0.01(-0.88%)
Dec 18, 2008 1.140 1.190 1.130 1.140 47,000 +0.00(+0.00%)
Dec 17, 2008 1.140 1.140 0 +0.00(+0.00%)
Dec 16, 2008 1.180 1.190 1.130 1.140 35,054 -0.04(-3.39%)
Dec 15, 2008 1.120 1.180 1.070 1.180 2,088,635 +0.12(+11.32%)
Dec 12, 2008 1.070 1.100 1.060 1.060 24,800 -0.03(-2.75%)
Dec 11, 2008 1.010 1.100 1.010 1.090 75,500 +0.08(+7.92%)
Dec 10, 2008 1.050 1.060 1.010 1.010 35,300 -0.08(-7.34%)
Dec 09, 2008 1.080 1.090 1.000 1.090 14,800 +0.01(+0.93%)
Dec 08, 2008 0.9100 1.100 0.9100 1.080 78,598 +0.20(+22.73%)
Dec 05, 2008 0.8400 0.8800 0.8100 0.8800 147,300 +0.07(+8.64%)
Dec 04, 2008 0.9500 0.9500 0.8100 0.8100 99,845 -0.17(-17.35%)
Dec 03, 2008 1.010 1.010 0.9500 0.9800 79,134 -0.01(-1.01%)
Dec 02, 2008 1.000 1.000 0.9900 0.9900 2,260 +0.05(+5.32%)
Dec 01, 2008 1.000 1.100 0.9000 0.9400 104,587 -0.05(-5.05%)
Nov 28, 2008 0.9300 0.9900 0.9300 0.9900 15,350 +0.04(+4.21%)
Nov 27, 2008 0.9900 0.9900 0.9200 0.9500 19,500 +0.05(+5.56%)
Nov 26, 2008 0.9200 0.9600 0.9000 0.9000 63,250 -0.04(-4.26%)
Nov 25, 2008 1.000 1.040 0.9100 0.9400 27,050 -0.06(-6.00%)
Nov 24, 2008 1.090 1.090 0.9000 1.000 1,357,274 +0.06(+6.38%)
Nov 21, 2008 1.110 1.120 0.9400 0.9400 163,125 -0.22(-18.97%)
Nov 20, 2008 1.330 1.330 1.100 1.160 115,556 -0.17(-12.78%)
Nov 19, 2008 1.400 1.400 1.330 1.330 17,140 -0.11(-7.64%)
Nov 18, 2008 1.380 1.440 1.360 1.440 11,800 -0.03(-2.04%)
Nov 17, 2008 1.480 1.480 1.400 1.470 25,416 -0.02(-1.34%)
Nov 14, 2008 1.530 1.530 1.320 1.490 9,057 +0.03(+2.05%)
Nov 13, 2008 1.540 1.540 1.460 1.460 7,200 -0.04(-2.67%)
Nov 12, 2008 1.550 1.550 1.500 1.500 4,640 -0.14(-8.54%)
Nov 11, 2008 1.720 1.720 1.600 1.640 124,900 -0.08(-4.65%)
Nov 10, 2008 1.690 1.770 1.570 1.720 72,754 +0.12(+7.50%)
Nov 07, 2008 1.590 1.730 1.580 1.600 30,900 +0.00(+0.00%)
Nov 06, 2008 1.520 1.600 1.520 1.600 59,154 -0.06(-3.61%)
Nov 05, 2008 1.720 1.720 1.510 1.660 37,075 -0.02(-1.19%)
Nov 04, 2008 1.480 1.730 1.450 1.680 251,344 +0.25(+17.48%)
Nov 03, 2008 1.490 1.500 1.400 1.430 57,154 +0.08(+5.93%)
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%)
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.