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

Dundee Precious Metl (OP: DPMLF )

8.206 +0.093 (+1.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Apr 29, 2005 6.050 6.095 6.050 6.050 20,400 -0.12(-1.94%)
Apr 28, 2005 6.170 6.170 6.120 6.170 27,825 +0.00(+0.00%)
Apr 27, 2005 6.170 6.170 6.120 6.170 27,825 -0.25(-3.89%)
Apr 26, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 25, 2005 6.420 6.420 6.300 6.420 4,500 +0.00(+0.00%)
Apr 22, 2005 6.420 6.420 6.300 6.420 4,500 +0.15(+2.39%)
Apr 21, 2005 6.270 6.270 6.270 6.270 1,500 -0.03(-0.48%)
Apr 20, 2005 6.300 6.300 5.980 6.300 3,125 +0.00(+0.00%)
Apr 19, 2005 6.300 6.300 5.980 6.300 3,125 +0.38(+6.41%)
Apr 18, 2005 5.920 6.050 5.920 5.920 48,564 +0.00(+0.00%)
Apr 15, 2005 5.920 6.050 5.920 5.920 48,564 -0.10(-1.65%)
Apr 14, 2005 6.020 6.280 6.020 6.020 40,900 -0.35(-5.44%)
Apr 13, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 12, 2005 6.367 6.430 6.355 6.367 203,600 +0.00(+0.00%)
Apr 11, 2005 6.367 6.430 6.355 6.367 24,700 -0.08(-1.29%)
Apr 08, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 07, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 06, 2005 6.450 6.740 6.450 6.450 4,500 +0.00(+0.00%)
Apr 05, 2005 6.450 6.740 6.450 6.450 4,500 -0.14(-2.12%)
Apr 04, 2005 6.590 6.590 6.590 6.590 16,550 +0.00(+0.00%)
Apr 01, 2005 6.590 6.590 6.590 6.590 16,550 +0.12(+1.80%)
Mar 31, 2005 6.474 6.474 6.474 6.474 68,500 -0.11(-1.68%)
Mar 30, 2005 6.584 6.584 6.580 6.584 70,520 +0.00(+0.00%)
Mar 29, 2005 6.584 6.584 6.580 6.584 70,520 +0.03(+0.52%)
Mar 28, 2005 6.550 6.550 6.550 6.550 138,500 +0.00(+0.00%)
Mar 24, 2005 6.550 6.550 6.550 6.550 138,500 -0.41(-5.94%)
Mar 23, 2005 6.963 6.963 6.926 6.963 41,300 +0.00(+0.00%)
Mar 22, 2005 6.963 6.963 6.926 6.963 41,300 -0.13(-1.85%)
Mar 21, 2005 7.095 7.095 7.095 7.095 2,000 +0.04(+0.64%)
Mar 18, 2005 7.050 7.050 7.050 7.050 2,500 +0.00(+0.04%)
Mar 17, 2005 7.047 7.050 7.040 7.047 11,512 -0.11(-1.58%)
Mar 16, 2005 7.160 7.160 7.117 7.160 15,300 +0.00(+0.00%)
Mar 15, 2005 7.160 7.160 7.117 7.160 15,300 +0.00(+0.00%)
Mar 14, 2005 7.160 7.160 7.100 7.160 2,000 -0.06(-0.83%)
Mar 11, 2005 7.220 7.220 7.100 7.220 7,600 +0.00(+0.00%)
Mar 10, 2005 7.220 7.220 7.100 7.220 7,600 +0.42(+6.18%)
Mar 09, 2005 6.800 6.810 6.766 6.800 11,500 +0.00(+0.00%)
Mar 08, 2005 6.800 6.810 6.766 6.800 11,500 +0.18(+2.72%)
Mar 07, 2005 6.620 6.620 6.410 6.620 9,500 +0.26(+4.09%)
Mar 04, 2005 6.360 6.360 6.250 6.360 20,883 +0.00(+0.00%)
Mar 03, 2005 6.360 6.360 6.250 6.360 20,883 +0.16(+2.58%)
Mar 02, 2005 6.200 6.260 6.140 6.200 5,450 -0.03(-0.48%)
Mar 01, 2005 6.230 6.230 6.230 6.230 7,500 -0.02(-0.32%)
Feb 28, 2005 6.250 6.278 6.230 6.250 58,200 +0.00(+0.00%)
Feb 25, 2005 6.250 6.278 6.230 6.250 58,200 +0.00(+0.00%)
Feb 24, 2005 6.250 6.306 6.250 6.250 11,100 -0.01(-0.16%)
Feb 23, 2005 6.260 6.372 6.210 6.260 21,025 +0.08(+1.29%)
Feb 22, 2005 6.180 6.180 6.100 6.180 55,230 +0.00(+0.00%)
Feb 18, 2005 6.180 6.180 6.100 6.180 55,230 +0.13(+2.13%)
Feb 17, 2005 6.051 6.150 6.020 6.051 27,175 +0.00(+0.00%)
Feb 16, 2005 6.051 6.150 6.020 6.051 27,175 -0.03(-0.48%)
Feb 15, 2005 6.080 6.080 6.050 6.080 10,500 -0.04(-0.65%)
Feb 14, 2005 6.120 6.120 6.090 6.120 400 +0.25(+4.26%)
Feb 11, 2005 5.870 5.870 5.870 5.870 3,000 -0.03(-0.51%)
Feb 10, 2005 5.900 6.023 5.880 5.900 8,425 +0.03(+0.51%)
Feb 09, 2005 5.870 5.990 5.870 5.870 47,825 +0.07(+1.21%)
Feb 08, 2005 5.800 5.800 5.800 5.800 51,800 +0.00(+0.00%)
Feb 07, 2005 5.800 5.800 5.800 5.800 51,800 -0.03(-0.51%)
Feb 04, 2005 5.830 5.950 5.820 5.830 13,000 -0.13(-2.18%)
Feb 03, 2005 5.960 5.960 5.850 5.960 98,300 +0.00(+0.00%)
Feb 02, 2005 5.960 5.960 5.850 5.960 98,300 +0.12(+2.05%)
Feb 01, 2005 5.840 5.840 5.840 5.840 14,750 +0.00(+0.00%)
Jan 31, 2005 5.840 5.840 5.840 5.840 16,550 +0.05(+0.86%)
Jan 28, 2005 5.790 5.790 5.760 5.790 27,400 +0.00(+0.00%)
Jan 27, 2005 5.790 5.790 5.760 5.790 27,400 -0.03(-0.57%)
Jan 26, 2005 5.823 5.823 5.765 5.823 38,710 +0.00(+0.00%)
Jan 25, 2005 5.823 5.823 5.765 5.823 38,710 -0.19(-3.11%)
Jan 24, 2005 6.010 6.010 5.918 6.010 17,000 +0.15(+2.54%)
Jan 21, 2005 5.861 6.030 5.860 5.861 133,150 +0.00(+0.00%)
Jan 20, 2005 5.861 6.030 5.860 5.861 133,150 -0.12(-2.08%)
Jan 19, 2005 5.986 5.986 5.928 5.986 29,150 -0.01(-0.15%)
Jan 18, 2005 5.995 6.000 5.985 5.995 6,300 +0.00(+0.00%)
Jan 14, 2005 5.995 6.000 5.985 5.995 6,300 -0.21(-3.46%)
Jan 13, 2005 6.210 6.252 6.130 6.210 7,175 +0.17(+2.83%)
Jan 12, 2005 6.039 6.039 6.000 6.039 14,300 +0.00(+0.00%)
Jan 11, 2005 6.039 6.039 6.000 6.039 14,300 +0.13(+2.18%)
Jan 10, 2005 5.910 5.910 5.900 5.910 165,600 -0.03(-0.51%)
Jan 07, 2005 5.940 6.150 5.850 5.940 253,750 +0.00(+0.00%)
Jan 06, 2005 5.940 6.150 5.850 5.940 253,750 -0.19(-3.10%)
Jan 05, 2005 6.130 6.130 5.940 6.130 14,850 +0.00(+0.00%)
Jan 04, 2005 6.130 6.130 5.940 6.130 14,850 -0.06(-0.97%)
Jan 03, 2005 6.190 6.190 6.020 6.190 19,500 +0.17(+2.82%)
Dec 31, 2004 6.020 6.020 5.850 6.020 54,600 +0.08(+1.30%)
Dec 30, 2004 5.943 6.096 5.943 5.943 98,300 +0.00(+0.00%)
Dec 29, 2004 5.943 6.096 5.943 5.943 98,300 +0.06(+1.07%)
Dec 28, 2004 5.880 5.880 5.880 5.880 2,500 +0.00(+0.00%)
Dec 27, 2004 5.880 5.880 5.880 5.880 2,500 -0.02(-0.34%)
Dec 23, 2004 5.900 6.050 5.900 5.900 4,900 +0.00(+0.00%)
Dec 22, 2004 5.900 6.050 5.900 5.900 4,900 -0.20(-3.28%)
Dec 21, 2004 6.100 6.110 6.100 6.100 2,000 -0.01(-0.16%)
Dec 20, 2004 6.110 6.190 6.100 6.110 76,400 +0.00(+0.00%)
Dec 17, 2004 6.110 6.190 6.100 6.110 76,400 -0.11(-1.83%)
Dec 16, 2004 6.224 6.277 6.204 6.224 10,250 -0.03(-0.44%)
Dec 15, 2004 6.251 6.251 6.251 6.251 5,300 +0.28(+4.71%)
Dec 14, 2004 5.970 6.180 5.970 5.970 22,880 +0.00(+0.00%)
Dec 13, 2004 5.970 6.180 5.970 5.970 22,880 -0.23(-3.71%)
Dec 10, 2004 6.200 6.200 5.960 6.200 40,400 +0.00(+0.00%)
Dec 09, 2004 6.200 6.200 5.960 6.200 40,400 +0.03(+0.42%)
Dec 08, 2004 6.174 6.380 6.087 6.174 34,100 -0.46(-6.88%)
Dec 07, 2004 6.630 6.750 6.600 6.630 7,790 +0.00(+0.00%)
Dec 06, 2004 6.630 6.750 6.600 6.630 7,790 -0.25(-3.56%)
Dec 03, 2004 6.875 7.000 6.830 6.875 73,000 -0.09(-1.36%)
Dec 02, 2004 6.970 7.000 6.940 6.970 553,000 +0.00(+0.00%)
Dec 01, 2004 6.970 7.000 6.940 6.970 553,000 -0.33(-4.53%)
Nov 30, 2004 7.300 7.350 7.156 7.300 83,800 +0.00(+0.00%)
Nov 29, 2004 7.300 7.350 7.156 7.300 83,800 +0.15(+2.10%)
Nov 26, 2004 7.150 7.150 6.763 7.150 14,830 +0.00(+0.00%)
Nov 24, 2004 7.150 7.150 6.763 7.150 14,830 +0.49(+7.36%)
Nov 23, 2004 6.660 6.747 6.660 6.660 19,000 -0.04(-0.60%)
Nov 22, 2004 6.700 6.950 6.642 6.700 50,150 +0.00(+0.00%)
Nov 19, 2004 6.700 6.950 6.642 6.700 50,150 -0.45(-6.29%)
Nov 18, 2004 7.150 7.150 6.940 7.150 38,330 +0.15(+2.14%)
Nov 17, 2004 7.000 7.000 6.750 7.000 71,900 +0.00(+0.00%)
Nov 16, 2004 7.000 7.000 6.750 7.000 71,900 +0.51(+7.94%)
Nov 15, 2004 6.485 6.485 6.460 6.485 28,750 +0.00(+0.00%)
Nov 12, 2004 6.485 6.485 6.460 6.485 28,750 +0.12(+1.97%)
Nov 11, 2004 6.360 6.360 6.330 6.360 2,500 +0.08(+1.27%)
Nov 10, 2004 6.280 6.280 6.234 6.280 20,800 +0.00(+0.00%)
Nov 09, 2004 6.280 6.280 6.234 6.280 20,800 +0.22(+3.63%)
Nov 08, 2004 6.060 6.060 6.020 6.060 30,500 +0.03(+0.48%)
Nov 05, 2004 6.031 6.100 6.004 6.031 51,400 +0.00(+0.00%)
Nov 04, 2004 6.031 6.100 6.004 6.031 51,400 +0.18(+3.09%)
Nov 03, 2004 5.850 5.900 5.770 5.850 46,370 +0.00(+0.00%)
Nov 02, 2004 5.850 5.900 5.770 5.850 46,370 +0.01(+0.11%)
Nov 01, 2004 5.844 5.844 5.844 5.844 22,100 +0.00(+0.00%)
Oct 29, 2004 5.844 5.844 5.844 5.844 22,100 +0.12(+2.16%)
Oct 28, 2004 5.720 5.750 5.690 5.720 16,500 +0.00(+0.00%)
Oct 27, 2004 5.720 5.750 5.690 5.720 16,500 -0.02(-0.35%)
Oct 26, 2004 5.740 5.740 5.700 5.740 16,900 +0.05(+0.88%)
Oct 25, 2004 5.690 5.690 5.690 5.690 29,223 -0.08(-1.39%)
Oct 22, 2004 5.770 5.770 5.520 5.770 77,000 +0.00(+0.00%)
Oct 21, 2004 5.770 5.770 5.520 5.770 77,000 +0.27(+4.91%)
Oct 20, 2004 5.500 5.500 5.500 5.500 28,625 +0.31(+5.97%)
Oct 19, 2004 5.190 5.190 4.960 5.190 11,100 +0.11(+2.15%)
Oct 18, 2004 5.081 5.081 5.081 5.081 10,300 +0.00(+0.02%)
Oct 15, 2004 5.080 5.080 5.040 5.080 13,300 +0.04(+0.86%)
Oct 14, 2004 5.037 5.110 5.037 5.037 22,000 +0.00(+0.00%)
Oct 13, 2004 5.037 5.110 5.037 5.037 22,000 -0.36(-6.73%)
Oct 12, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 11, 2004 5.400 5.545 5.380 5.400 16,000 +0.00(+0.00%)
Oct 08, 2004 5.400 5.545 5.380 5.400 16,000 -0.01(-0.11%)
Oct 07, 2004 5.406 5.406 5.300 5.406 35,515 +0.00(+0.00%)
Oct 06, 2004 5.406 5.406 5.300 5.406 35,515 +0.16(+2.97%)
Oct 05, 2004 5.250 5.295 5.250 5.250 204,640 +0.00(+0.00%)
Oct 04, 2004 5.250 5.295 5.250 5.250 204,640 -0.08(-1.50%)
Oct 01, 2004 5.330 5.330 5.200 5.330 36,500 +0.15(+2.94%)
Sep 30, 2004 5.178 5.186 5.070 5.178 9,800 +0.05(+0.94%)
Sep 29, 2004 5.130 5.130 5.130 5.130 750 +0.13(+2.60%)
Sep 28, 2004 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Sep 27, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 24, 2004 4.950 4.954 4.950 4.950 17,700 +0.00(+0.00%)
Sep 23, 2004 4.950 4.954 4.950 4.950 17,700 +0.13(+2.70%)
Sep 22, 2004 4.820 4.960 4.820 4.820 10,200 +0.04(+0.84%)
Sep 21, 2004 4.780 4.780 4.780 4.780 45,900 +0.00(+0.00%)
Sep 20, 2004 4.780 4.780 4.780 4.780 45,900 -0.08(-1.65%)
Sep 17, 2004 4.860 4.860 4.860 4.860 2,100 -0.13(-2.61%)
Sep 16, 2004 4.990 5.030 4.990 4.990 15,500 +0.00(+0.00%)
Sep 15, 2004 4.990 5.030 4.990 4.990 15,500 -0.06(-1.19%)
Sep 14, 2004 5.050 5.100 5.050 5.050 4,750 +0.00(+0.00%)
Sep 13, 2004 5.050 5.100 5.050 5.050 4,750 -0.16(-3.07%)
Sep 10, 2004 5.210 5.210 5.210 5.210 3,751 -0.03(-0.53%)
Sep 09, 2004 5.237 5.237 5.120 5.237 300,980 +0.00(+0.00%)
Sep 08, 2004 5.237 5.237 5.120 5.237 300,980 +0.09(+1.84%)
Sep 07, 2004 5.143 5.143 5.143 5.143 25,000 +0.00(+0.00%)
Sep 03, 2004 5.143 5.143 5.143 5.143 25,000 +0.08(+1.64%)
Sep 02, 2004 5.060 5.060 5.020 5.060 19,400 +0.19(+4.01%)
Sep 01, 2004 4.865 4.865 4.835 4.865 33,050 +0.00(+0.00%)
Aug 31, 2004 4.865 4.865 4.835 4.865 33,050 -0.10(-2.03%)
Aug 30, 2004 4.966 4.966 4.933 4.966 20,000 +0.00(+0.00%)
Aug 27, 2004 4.966 4.966 4.933 4.966 20,000 +0.16(+3.22%)
Aug 26, 2004 4.811 4.811 4.811 4.811 25,000 +0.00(+0.00%)
Aug 25, 2004 4.811 4.811 4.811 4.811 25,000 +0.00(+0.00%)
Aug 24, 2004 4.811 4.811 4.811 4.811 25,000 -0.25(-4.92%)
Aug 23, 2004 5.060 5.060 5.060 5.060 14,500 +0.09(+1.81%)
Aug 20, 2004 4.970 4.970 4.850 4.970 13,600 +0.07(+1.37%)
Aug 19, 2004 4.903 4.950 4.800 4.903 29,100 -0.05(-0.96%)
Aug 18, 2004 4.950 5.090 4.950 4.950 40,850 +0.00(+0.00%)
Aug 17, 2004 4.950 5.090 4.950 4.950 40,850 +0.13(+2.70%)
Aug 16, 2004 4.820 4.840 4.700 4.820 32,700 +0.12(+2.55%)
Aug 13, 2004 4.700 4.820 4.700 4.700 26,250 +0.00(+0.00%)
Aug 12, 2004 4.700 4.820 4.700 4.700 26,250 -0.05(-1.05%)
Aug 11, 2004 4.750 4.870 4.750 4.750 38,500 +0.00(+0.00%)
Aug 10, 2004 4.750 4.870 4.750 4.750 38,500 -0.01(-0.21%)
Aug 09, 2004 4.760 4.880 4.730 4.760 17,685 -0.05(-1.04%)
Aug 06, 2004 4.810 4.850 4.730 4.810 514,685 +0.00(+0.00%)
Aug 05, 2004 4.810 4.850 4.730 4.810 514,685 +0.03(+0.63%)
Aug 04, 2004 4.780 4.780 4.750 4.780 28,000 +0.05(+1.06%)
Aug 03, 2004 4.730 4.730 4.700 4.730 21,500 +0.05(+0.96%)
Aug 02, 2004 4.685 4.685 4.685 4.685 1,000 -0.08(-1.78%)
Jul 30, 2004 4.770 4.770 4.701 4.770 6,175 +0.00(+0.00%)
Jul 29, 2004 4.770 4.770 4.701 4.770 6,175 +0.14(+3.00%)
Jul 28, 2004 4.631 4.631 4.631 4.631 8,000 -0.04(-0.84%)
Jul 27, 2004 4.670 4.670 4.590 4.670 9,750 +0.00(+0.00%)
Jul 26, 2004 4.670 4.698 4.640 4.670 63,700 +0.00(+0.00%)
Jul 23, 2004 4.670 4.698 4.640 4.670 63,700 -0.10(-2.10%)
Jul 22, 2004 4.770 4.866 4.770 4.770 54,000 -0.04(-0.83%)
Jul 21, 2004 4.810 4.810 4.810 4.810 125 -0.07(-1.44%)
Jul 20, 2004 4.880 4.940 4.820 4.880 22,400 -0.06(-1.31%)
Jul 19, 2004 4.945 4.971 4.945 4.945 4,300 -0.04(-0.70%)
Jul 16, 2004 4.980 4.980 4.936 4.980 17,500 +0.04(+0.81%)
Jul 15, 2004 4.940 5.010 4.940 4.940 6,250 -0.04(-0.90%)
Jul 14, 2004 4.985 4.985 4.910 4.985 22,700 -0.04(-0.89%)
Jul 13, 2004 5.030 5.093 4.980 5.030 30,250 +0.12(+2.44%)
Jul 12, 2004 4.910 4.980 4.890 4.910 60,426 +0.06(+1.24%)
Jul 09, 2004 4.850 4.850 4.825 4.850 12,100 +0.29(+6.36%)
Jul 08, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 07, 2004 4.560 4.660 4.520 4.560 44,475 +0.00(+0.00%)
Jul 06, 2004 4.560 4.660 4.520 4.560 44,475 +0.06(+1.33%)
Jul 02, 2004 4.500 4.500 4.470 4.500 4,222 +0.00(+0.00%)
Jul 01, 2004 4.500 4.500 4.470 4.500 6,600 +0.00(+0.00%)
Jun 30, 2004 4.480 4.500 4.470 4.500 6,600 +0.20(+4.66%)
Jun 29, 2004 4.300 4.300 4.300 4.300 800 +0.00(+0.00%)
Jun 28, 2004 4.330 4.300 4.300 4.300 800 -0.03(-0.70%)
Jun 25, 2004 4.330 4.330 4.290 4.330 3,500 +0.08(+1.88%)
Jun 24, 2004 4.250 4.255 4.220 4.250 5,500 -0.05(-1.16%)
Jun 23, 2004 4.300 4.330 4.260 4.300 17,270 +0.01(+0.23%)
Jun 22, 2004 4.290 4.400 4.245 4.290 41,600 +0.01(+0.35%)
Jun 21, 2004 4.275 4.325 4.275 4.275 23,900 +0.03(+0.59%)
Jun 18, 2004 4.250 4.300 4.230 4.250 85,225 +0.25(+6.17%)
Jun 17, 2004 4.003 4.062 4.003 4.003 5,000 +0.00(+0.00%)
Jun 16, 2004 4.003 4.062 4.003 4.003 5,000 -0.08(-1.89%)
Jun 15, 2004 4.080 4.220 4.040 4.080 8,400 -0.08(-1.92%)
Jun 14, 2004 4.160 4.160 4.160 4.160 0 -0.24(-5.45%)
Jun 10, 2004 4.400 4.400 4.400 4.400 1,000 -0.08(-1.79%)
Jun 09, 2004 4.480 4.636 4.480 4.480 1,905 -0.15(-3.24%)
Jun 08, 2004 4.630 4.630 4.570 4.630 1,400 +0.07(+1.43%)
Jun 07, 2004 4.565 4.569 4.480 4.565 16,000 +0.06(+1.44%)
Jun 04, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 03, 2004 4.500 4.501 4.430 4.500 25,000 +0.00(+0.00%)
Jun 02, 2004 4.500 4.520 4.460 4.500 9,000 +0.01(+0.22%)
Jun 01, 2004 4.490 4.490 4.490 4.490 500 -0.14(-3.02%)
May 28, 2004 4.630 4.630 4.610 4.630 2,000 -0.07(-1.49%)
May 27, 2004 4.700 4.790 4.580 4.700 19,000 +0.05(+1.08%)
May 26, 2004 4.650 4.650 4.555 4.650 16,000 +0.33(+7.64%)
May 25, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 24, 2004 4.320 4.355 4.300 4.320 22,000 +0.00(+0.00%)
May 21, 2004 4.320 4.355 4.300 4.320 22,000 +0.11(+2.61%)
May 20, 2004 4.210 4.240 4.137 4.210 17,500 +0.04(+1.08%)
May 19, 2004 4.165 4.165 4.165 4.165 24,000 -0.07(-1.54%)
May 18, 2004 4.230 4.230 4.200 4.230 5,950 +0.00(+0.00%)
May 17, 2004 4.170 4.230 4.200 4.230 5,950 +0.06(+1.44%)
May 14, 2004 4.220 4.170 4.170 4.170 1,225 +0.02(+0.48%)
May 13, 2004 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 12, 2004 4.024 4.150 4.130 4.150 5,000 +0.13(+3.13%)
May 11, 2004 3.950 4.024 4.024 4.024 12,000 +0.07(+1.87%)
May 10, 2004 3.950 3.950 3.850 3.950 3,500 +0.00(+0.00%)
May 07, 2004 4.160 4.080 3.950 3.950 2,500 -0.21(-5.05%)
May 06, 2004 4.140 4.188 3.970 4.160 10,230 +0.02(+0.48%)
May 05, 2004 4.140 4.140 4.140 4.140 1,000 +0.00(+0.00%)
May 04, 2004 4.130 4.140 4.140 4.140 1,000 +0.01(+0.24%)
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.