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

Lynas Corp (OP: LYSCF )

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 28, 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 30, 2013 0.5100 0.5150 0.5010 0.5060 575,223 -0.00(-0.78%)
Apr 29, 2013 0.5000 0.5140 0.5000 0.5100 67,810 -0.01(-1.54%)
Apr 26, 2013 0.4950 0.5180 0.5100 0.5180 59,300 +0.01(+1.57%)
Apr 25, 2013 0.4955 0.5180 0.4955 0.5100 143,420 +0.02(+3.03%)
Apr 24, 2013 0.4900 0.4970 0.4900 0.4950 130,421 +0.01(+1.02%)
Apr 23, 2013 0.4950 0.5020 0.4775 0.4900 109,449 -0.01(-2.00%)
Apr 22, 2013 0.4825 0.5200 0.4800 0.5000 97,378 +0.00(+0.00%)
Apr 19, 2013 0.4900 0.5100 0.4900 0.5000 31,679 +0.00(+0.00%)
Apr 18, 2013 0.4875 0.5050 0.4850 0.5000 146,590 -0.01(-1.96%)
Apr 17, 2013 0.5000 0.5110 0.5000 0.5100 107,714 -0.02(-3.77%)
Apr 16, 2013 0.5100 0.5350 0.5100 0.5300 87,146 +0.03(+5.33%)
Apr 15, 2013 0.5400 0.5400 0.5010 0.5032 227,981 -0.04(-6.81%)
Apr 12, 2013 0.5400 0.5500 0.5400 0.5400 63,850 +0.00(+0.00%)
Apr 11, 2013 0.5350 0.5600 0.5220 0.5400 49,038 -0.02(-3.57%)
Apr 10, 2013 0.5350 0.5600 0.5350 0.5600 136,785 +0.03(+4.67%)
Apr 09, 2013 0.5200 0.5400 0.5200 0.5350 231,450 +0.01(+1.33%)
Apr 08, 2013 0.5300 0.5600 0.5200 0.5280 89,335 -0.00(-0.38%)
Apr 05, 2013 0.5300 0.5600 0.5100 0.5300 86,800 +0.02(+3.92%)
Apr 04, 2013 0.5000 0.5190 0.5000 0.5100 934,717 +0.01(+1.07%)
Apr 03, 2013 0.5250 0.5350 0.5046 0.5046 246,199 -0.02(-3.70%)
Apr 02, 2013 0.5550 0.5550 0.5195 0.5240 584,241 -0.04(-7.75%)
Apr 01, 2013 0.5660 0.5800 0.5620 0.5680 306,210 -0.00(-0.35%)
Mar 28, 2013 0.5700 0.6000 0.5700 0.5700 481,652 -0.03(-4.68%)
Mar 27, 2013 0.5900 0.6100 0.5800 0.5980 174,369 -0.01(-1.97%)
Mar 26, 2013 0.6115 0.6350 0.6000 0.6100 88,671 +0.00(+0.26%)
Mar 25, 2013 0.6100 0.6200 0.6080 0.6084 102,115 -0.00(-0.26%)
Mar 22, 2013 0.6080 0.6190 0.6080 0.6100 115,650 +0.01(+0.96%)
Mar 21, 2013 0.6000 0.6100 0.6000 0.6042 160,248 -0.01(-0.95%)
Mar 20, 2013 0.6000 0.6100 0.5950 0.6100 158,427 +0.00(+0.00%)
Mar 19, 2013 0.6174 0.6199 0.6000 0.6100 225,550 +0.01(+0.99%)
Mar 18, 2013 0.5900 0.6199 0.5900 0.6040 34,650 +0.00(+0.67%)
Mar 15, 2013 0.6000 0.6200 0.6000 0.6000 108,755 -0.01(-1.15%)
Mar 14, 2013 0.6075 0.6100 0.6050 0.6070 18,380 -0.00(-0.49%)
Mar 13, 2013 0.6000 0.6250 0.6000 0.6100 100,998 +0.00(+0.53%)
Mar 12, 2013 0.6125 0.6210 0.6068 0.6068 49,020 -0.01(-2.14%)
Mar 11, 2013 0.6300 0.6350 0.6200 0.6201 142,402 -0.01(-1.26%)
Mar 08, 2013 0.6100 0.6300 0.6100 0.6280 69,673 +0.02(+3.80%)
Mar 07, 2013 0.6050 0.6100 0.6000 0.6050 231,260 +0.00(+0.00%)
Mar 06, 2013 0.6000 0.6200 0.6000 0.6050 196,300 +0.00(+0.00%)
Mar 05, 2013 0.6200 0.6200 0.6010 0.6050 2,460,635 +0.01(+0.83%)
Mar 04, 2013 0.6000 0.6200 0.6000 0.6000 91,236 +0.00(+0.00%)
Mar 01, 2013 0.6200 0.6200 0.5980 0.6000 62,834 -0.03(-4.76%)
Feb 28, 2013 0.6400 0.6400 0.6300 0.6300 134,736 -0.02(-3.08%)
Feb 27, 2013 0.6200 0.6600 0.6200 0.6500 161,571 +0.05(+8.33%)
Feb 26, 2013 0.6100 0.6140 0.5890 0.6000 66,087 +0.00(+0.00%)
Feb 25, 2013 0.6000 0.6400 0.6000 0.6000 86,774 +0.00(+0.67%)
Feb 22, 2013 0.5900 0.6050 0.5900 0.5960 57,500 +0.01(+1.02%)
Feb 21, 2013 0.6000 0.6050 0.5780 0.5900 253,146 -0.03(-4.84%)
Feb 20, 2013 0.6400 0.6400 0.6070 0.6200 963,696 -0.02(-3.22%)
Feb 19, 2013 0.6400 0.6430 0.6170 0.6406 338,858 -0.01(-1.14%)
Feb 15, 2013 0.6475 0.6550 0.6475 0.6480 148,967 -0.01(-1.07%)
Feb 14, 2013 0.6500 0.6550 0.6500 0.6550 268,067 +0.01(+2.18%)
Feb 13, 2013 0.6400 0.6450 0.6400 0.6410 80,230 +0.01(+1.75%)
Feb 12, 2013 0.6200 0.6300 0.6200 0.6300 108,250 +0.01(+0.80%)
Feb 11, 2013 0.6301 0.6500 0.6250 0.6250 119,063 -0.02(-3.10%)
Feb 08, 2013 0.6300 0.6450 0.6300 0.6450 201,885 +0.03(+4.88%)
Feb 07, 2013 0.6300 0.6300 0.6100 0.6150 215,232 -0.03(-3.91%)
Feb 06, 2013 0.6420 0.6420 0.6300 0.6400 577,915 -0.02(-3.03%)
Feb 04, 2013 0.6750 0.6750 0.6600 0.6600 215,850 -0.03(-4.35%)
Feb 01, 2013 0.6700 0.6950 0.6700 0.6900 311,150 +0.01(+1.47%)
Jan 31, 2013 0.6795 0.6880 0.6700 0.6800 61,578 -0.01(-1.45%)
Jan 30, 2013 0.6870 0.7000 0.6870 0.6900 187,289 -0.00(-0.58%)
Jan 29, 2013 0.6755 0.6940 0.6710 0.6940 232,907 +0.02(+2.97%)
Jan 28, 2013 0.6940 0.6940 0.6700 0.6740 199,141 -0.01(-1.61%)
Jan 25, 2013 0.6775 0.6880 0.6750 0.6850 60,313 +0.01(+1.48%)
Jan 24, 2013 0.6900 0.7040 0.6750 0.6750 253,560 -0.04(-5.36%)
Jan 23, 2013 0.7000 0.7150 0.7000 0.7132 168,475 +0.05(+6.93%)
Jan 22, 2013 0.6700 0.6700 0.6650 0.6670 180,038 -0.00(-0.45%)
Jan 18, 2013 0.6800 0.6800 0.6650 0.6700 99,970 -0.02(-2.19%)
Jan 17, 2013 0.6850 0.7000 0.6850 0.6850 125,991 -0.00(-0.72%)
Jan 16, 2013 0.6700 0.6900 0.6700 0.6900 152,100 +0.02(+2.99%)
Jan 15, 2013 0.6800 0.6800 0.6700 0.6700 159,088 -0.02(-2.19%)
Jan 14, 2013 0.6850 0.6950 0.6800 0.6850 76,130 -0.01(-1.44%)
Jan 12, 2013 0.7000 0.7100 0.6950 0.6950 151,927 +0.00(+0.00%)
Jan 11, 2013 0.7000 0.7100 0.6950 0.6950 151,927 -0.02(-2.80%)
Jan 10, 2013 0.7375 0.7440 0.7150 0.7150 328,400 -0.03(-3.90%)
Jan 09, 2013 0.7375 0.7500 0.7350 0.7440 88,630 +0.01(+1.22%)
Jan 08, 2013 0.7400 0.7400 0.7200 0.7350 146,250 -0.01(-1.34%)
Jan 07, 2013 0.7300 0.7450 0.7150 0.7450 1,241,596 +0.10(+14.97%)
Jan 04, 2013 0.6500 0.6550 0.6350 0.6480 200,385 -0.01(-1.07%)
Jan 03, 2013 0.6450 0.6600 0.6450 0.6550 214,935 +0.03(+4.80%)
Jan 02, 2013 0.6208 0.6300 0.5810 0.6250 360,831 +0.04(+7.57%)
Dec 31, 2012 0.5800 0.5950 0.5800 0.5810 585,783 +0.00(+0.17%)
Dec 28, 2012 0.5900 0.6000 0.5800 0.5800 820,471 -0.02(-3.33%)
Dec 27, 2012 0.6000 0.6080 0.5900 0.6000 220,339 +0.01(+1.69%)
Dec 26, 2012 0.5800 0.6000 0.5750 0.5900 297,863 +0.01(+1.72%)
Dec 24, 2012 0.6000 0.6025 0.5800 0.5800 181,608 -0.02(-3.33%)
Dec 21, 2012 0.6290 0.6290 0.6000 0.6000 408,754 -0.03(-4.61%)
Dec 20, 2012 0.6200 0.6290 0.6200 0.6290 93,210 -0.00(-0.16%)
Dec 19, 2012 0.6400 0.6500 0.6250 0.6300 191,960 +0.01(+1.12%)
Dec 18, 2012 0.6200 0.6300 0.6190 0.6230 421,094 +0.05(+8.35%)
Dec 17, 2012 0.6000 0.6000 0.5700 0.5750 459,671 -0.02(-2.54%)
Dec 14, 2012 0.5850 0.6000 0.5800 0.5900 437,488 -0.01(-1.99%)
Dec 13, 2012 0.6100 0.6300 0.6020 0.6020 276,485 -0.02(-3.68%)
Dec 12, 2012 0.6250 0.6300 0.6250 0.6250 138,750 -0.01(-0.79%)
Dec 11, 2012 0.6295 0.6346 0.6200 0.6300 540,079 +0.00(+0.16%)
Dec 10, 2012 0.6250 0.6342 0.6250 0.6290 295,684 -0.01(-0.82%)
Dec 07, 2012 0.6200 0.6500 0.6200 0.6342 158,070 -0.01(-1.67%)
Dec 06, 2012 0.6500 0.6500 0.6200 0.6450 77,400 -0.01(-0.77%)
Dec 05, 2012 0.6500 0.6600 0.6200 0.6500 265,317 +0.00(+0.00%)
Dec 04, 2012 0.6350 0.6550 0.6290 0.6500 371,165 -0.04(-5.80%)
Nov 30, 2012 0.6900 0.6920 0.6800 0.6900 464,790 -0.02(-2.82%)
Nov 29, 2012 0.7200 0.7200 0.7100 0.7100 90,608 -0.02(-2.74%)
Nov 28, 2012 0.7300 0.7400 0.7200 0.7300 123,073 -0.02(-3.05%)
Nov 27, 2012 0.7300 0.7600 0.7300 0.7530 192,747 +0.04(+6.06%)
Nov 26, 2012 0.7000 0.7300 0.6900 0.7100 386,323 -0.04(-5.33%)
Nov 24, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.00(+0.00%)
Nov 23, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.09(+13.46%)
Nov 21, 2012 0.6700 0.6700 0.6450 0.6610 599,632 -0.02(-3.08%)
Nov 20, 2012 0.6985 0.6985 0.6650 0.6820 71,425 +0.01(+1.79%)
Nov 19, 2012 0.6450 0.6700 0.6300 0.6700 539,885 +0.09(+15.52%)
Nov 16, 2012 0.5810 0.5900 0.5600 0.5800 1,311,955 -0.05(-7.20%)
Nov 15, 2012 0.6300 0.6550 0.6200 0.6250 436,248 -0.06(-9.42%)
Nov 14, 2012 0.6805 0.7100 0.6700 0.6900 343,724 +0.00(+0.26%)
Nov 13, 2012 0.6700 0.6900 0.6700 0.6882 1,148,382 -0.05(-7.00%)
Nov 12, 2012 0.7500 0.7650 0.7350 0.7400 538,696 -0.06(-6.92%)
Nov 09, 2012 0.7900 0.8050 0.7400 0.7950 2,458,650 -0.05(-6.03%)
Nov 08, 2012 0.8510 0.8600 0.8400 0.8460 730,128 +0.08(+9.87%)
Nov 07, 2012 0.7675 0.7750 0.7300 0.7700 494,631 +0.01(+0.65%)
Nov 06, 2012 0.7300 0.7650 0.7300 0.7650 196,095 +0.03(+4.08%)
Nov 05, 2012 0.7400 0.7425 0.7200 0.7350 298,275 -0.01(-0.68%)
Nov 02, 2012 0.7350 0.7600 0.7350 0.7400 113,783 -0.02(-2.63%)
Nov 01, 2012 0.7750 0.7750 0.7350 0.7600 89,400 -0.01(-1.30%)
Oct 31, 2012 0.7400 0.7790 0.7400 0.7700 225,050 +0.06(+8.60%)
Oct 26, 2012 0.7090 0.7090 0.7090 0 +0.00(+0.57%)
Oct 25, 2012 0.7000 0.7200 0.7000 0.7050 129,025 +0.02(+2.17%)
Oct 24, 2012 0.6980 0.7050 0.6900 0.6900 40,710 +0.00(+0.00%)
Oct 23, 2012 0.6800 0.7000 0.6800 0.6900 49,750 -0.01(-1.43%)
Oct 19, 2012 0.6900 0.7200 0.6900 0.7000 127,434 +0.00(+0.00%)
Oct 18, 2012 0.6700 0.7000 0.6500 0.7000 207,499 +0.03(+4.48%)
Oct 17, 2012 0.6590 0.6800 0.6550 0.6700 213,372 -0.01(-1.47%)
Oct 16, 2012 0.6750 0.6950 0.6650 0.6800 250,120 +0.00(+0.00%)
Oct 15, 2012 0.7000 0.7200 0.6700 0.6800 803,444 -0.04(-5.56%)
Oct 12, 2012 0.7100 0.7350 0.7050 0.7200 368,900 -0.02(-2.70%)
Oct 11, 2012 0.7300 0.7700 0.7300 0.7400 335,859 -0.03(-3.90%)
Oct 10, 2012 0.7800 0.7950 0.7510 0.7700 1,106,758 -0.10(-12.00%)
Oct 09, 2012 0.8805 0.8805 0.8700 0.8750 172,158 +0.02(+1.74%)
Oct 08, 2012 0.8750 0.8750 0.8550 0.8600 95,790 -0.00(-0.12%)
Oct 06, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.00(+0.00%)
Oct 05, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.02(+1.89%)
Oct 04, 2012 0.8300 0.8500 0.8200 0.8450 282,248 -0.05(-5.06%)
Oct 03, 2012 0.8800 0.8900 0.8800 0.8900 90,524 +0.02(+2.30%)
Oct 02, 2012 0.8600 0.8750 0.8600 0.8700 206,967 +0.02(+2.35%)
Oct 01, 2012 0.8400 0.8600 0.8400 0.8500 217,159 +0.04(+4.94%)
Sep 28, 2012 0.8100 0.8400 0.8100 0.8100 86,629 -0.04(-4.71%)
Sep 27, 2012 0.8300 0.8500 0.8200 0.8500 355,011 +0.09(+11.84%)
Sep 26, 2012 0.8000 0.8000 0.7500 0.7600 286,980 -0.04(-5.00%)
Sep 25, 2012 0.8100 0.8300 0.7950 0.8000 563,188 -0.09(-10.11%)
Sep 24, 2012 0.8935 0.9000 0.8800 0.8900 203,013 -0.03(-2.73%)
Sep 21, 2012 0.9000 0.9384 0.9000 0.9150 452,904 +0.01(+0.55%)
Sep 20, 2012 0.9300 0.9300 0.9000 0.9100 51,910 -0.03(-2.67%)
Sep 19, 2012 0.9200 0.9500 0.9200 0.9350 193,235 +0.01(+0.54%)
Sep 18, 2012 0.9100 0.9400 0.9050 0.9300 334,880 +0.02(+1.75%)
Sep 17, 2012 0.9000 0.9400 0.9000 0.9140 202,691 -0.03(-2.87%)
Sep 14, 2012 0.9500 0.9900 0.9000 0.9410 404,822 -0.01(-0.95%)
Sep 13, 2012 0.9250 0.9500 0.9100 0.9500 525,964 +0.05(+5.27%)
Sep 12, 2012 0.8700 0.9200 0.8700 0.9024 535,014 +0.05(+5.54%)
Sep 11, 2012 0.8700 0.8700 0.8400 0.8550 254,138 -0.03(-2.84%)
Sep 10, 2012 0.8520 0.8800 0.8520 0.8800 193,239 +0.02(+1.73%)
Sep 07, 2012 0.8400 0.8700 0.8400 0.8650 212,922 -0.01(-0.57%)
Sep 06, 2012 0.9000 0.9000 0.8400 0.8700 942,083 +0.00(+0.00%)
Sep 05, 2012 0.8900 1.000 0.8700 0.8700 2,860,115 +0.27(+44.76%)
Sep 04, 2012 0.6100 0.6250 0.5900 0.6010 2,135,058 -0.07(-10.30%)
Aug 31, 2012 0.6600 0.7000 0.6400 0.6700 511,722 -0.02(-2.19%)
Aug 30, 2012 0.7000 0.7000 0.6731 0.6850 237,133 -0.06(-8.07%)
Aug 29, 2012 0.7400 0.7700 0.7300 0.7451 413,116 +0.07(+10.47%)
Aug 27, 2012 0.6905 0.6905 0.6700 0.6745 187,587 -0.02(-2.39%)
Aug 24, 2012 0.6600 0.6910 0.6600 0.6910 467,123 +0.03(+4.70%)
Aug 23, 2012 0.6700 0.6800 0.6550 0.6600 1,213,076 -0.01(-1.49%)
Aug 22, 2012 0.6700 0.6735 0.6500 0.6700 978,680 -0.02(-2.90%)
Aug 21, 2012 0.7255 0.7300 0.6900 0.6900 622,791 -0.03(-4.17%)
Aug 20, 2012 0.7400 0.7500 0.7100 0.7200 669,022 -0.05(-6.49%)
Aug 17, 2012 0.7950 0.8000 0.7650 0.7700 404,187 -0.03(-3.14%)
Aug 16, 2012 0.7850 0.8025 0.7800 0.7950 97,930 +0.01(+1.27%)
Aug 15, 2012 0.7900 0.7900 0.7800 0.7850 173,244 -0.01(-1.13%)
Aug 14, 2012 0.7900 0.7990 0.7900 0.7940 298,382 +0.00(+0.51%)
Aug 13, 2012 0.8000 0.8000 0.7900 0.7900 123,390 -0.01(-0.63%)
Aug 11, 2012 0.7900 0.8200 0.7850 0.7950 367,052 +0.00(+0.00%)
Aug 10, 2012 0.7900 0.8200 0.7850 0.7950 367,052 -0.03(-3.64%)
Aug 09, 2012 0.8150 0.8250 0.8000 0.8250 416,916 +0.01(+1.23%)
Aug 08, 2012 0.8175 0.8175 0.7800 0.8150 175,481 +0.00(+0.62%)
Aug 07, 2012 0.8000 0.8150 0.8000 0.8100 327,785 +0.01(+0.75%)
Aug 06, 2012 0.7900 0.8150 0.7900 0.8040 420,551 -0.02(-2.55%)
Aug 03, 2012 0.8300 0.8375 0.8200 0.8250 1,120,991 -0.02(-1.79%)
Aug 02, 2012 0.8490 0.8600 0.8300 0.8400 137,860 -0.01(-1.18%)
Aug 01, 2012 0.8550 0.8610 0.8500 0.8500 379,485 +0.02(+1.80%)
Jul 31, 2012 0.8400 0.8500 0.8300 0.8350 287,743 +0.04(+5.70%)
Jul 30, 2012 0.7950 0.8000 0.7750 0.7900 172,570 -0.01(-0.63%)
Jul 27, 2012 0.8090 0.8090 0.7750 0.7950 1,134,693 -0.03(-4.22%)
Jul 26, 2012 0.8150 0.8350 0.8150 0.8300 253,824 +0.01(+0.61%)
Jul 25, 2012 0.8070 0.8300 0.8000 0.8250 121,240 +0.01(+0.98%)
Jul 24, 2012 0.8200 0.8300 0.8000 0.8170 340,670 -0.03(-3.66%)
Jul 23, 2012 0.8500 0.8500 0.8100 0.8480 577,016 -0.04(-4.72%)
Jul 20, 2012 0.8950 0.9200 0.8900 0.8900 143,257 -0.01(-1.11%)
Jul 19, 2012 0.8900 0.9150 0.8900 0.9000 217,338 +0.02(+1.69%)
Jul 18, 2012 0.8700 0.9000 0.8700 0.8850 84,970 -0.02(-2.55%)
Jul 17, 2012 0.9080 0.9108 0.8900 0.9082 311,563 +0.04(+4.63%)
Jul 16, 2012 0.8650 0.8900 0.8580 0.8680 127,548 -0.02(-2.31%)
Jul 14, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.00(+0.00%)
Jul 13, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.04(+4.53%)
Jul 12, 2012 0.8600 0.8600 0.8360 0.8500 237,872 -0.05(-5.56%)
Jul 11, 2012 0.9100 0.9100 0.8900 0.9000 431,594 +0.05(+5.88%)
Jul 10, 2012 0.8700 0.8700 0.8450 0.8500 212,234 +0.02(+2.41%)
Jul 09, 2012 0.8400 0.8400 0.8200 0.8300 362,759 -0.04(-4.60%)
Jul 06, 2012 0.8800 0.8800 0.8650 0.8700 564,688 -0.01(-0.57%)
Jul 05, 2012 0.8800 0.8900 0.8700 0.8750 272,757 -0.02(-1.69%)
Jul 03, 2012 0.8750 0.8900 0.8750 0.8900 180,300 +0.01(+0.68%)
Jul 02, 2012 0.8750 0.8900 0.8750 0.8840 207,570 -0.01(-0.67%)
Jun 30, 2012 0.8800 0.8900 0.8600 0.8900 616,200 +0.01(+0.56%)
Jun 29, 2012 0.8800 0.8900 0.8600 0.8850 640,535 +0.06(+6.63%)
Jun 28, 2012 0.8250 0.8340 0.8160 0.8300 1,889,047 -0.05(-5.14%)
Jun 27, 2012 0.8500 0.8750 0.8300 0.8750 1,075,681 -0.04(-4.16%)
Jun 26, 2012 0.9100 0.9200 0.9000 0.9130 634,885 -0.01(-0.76%)
Jun 25, 2012 0.9300 0.9300 0.9000 0.9200 718,216 -0.04(-4.66%)
Jun 22, 2012 0.9660 0.9800 0.9550 0.9650 566,177 +0.03(+2.93%)
Jun 21, 2012 1.000 1.000 0.9300 0.9375 1,700,103 -0.14(-13.19%)
Jun 20, 2012 1.050 1.090 1.040 1.080 1,860,670 +0.02(+1.89%)
Jun 19, 2012 1.040 1.100 1.040 1.060 1,137,945 +0.10(+10.53%)
Jun 18, 2012 0.9500 0.9600 0.9400 0.9590 457,441 -0.03(-2.64%)
Jun 15, 2012 0.9000 0.9850 0.9000 0.9850 1,141,727 +0.06(+6.49%)
Jun 14, 2012 0.9400 0.9400 0.9000 0.9250 274,382 -0.02(-2.63%)
Jun 13, 2012 0.9600 0.9600 0.9400 0.9500 311,875 -0.02(-2.16%)
Jun 12, 2012 0.9500 0.9750 0.9500 0.9710 615,146 +0.01(+1.15%)
Jun 11, 2012 0.9800 0.9800 0.9500 0.9600 108,599 -0.02(-2.04%)
Jun 08, 2012 0.9900 0.9900 0.9500 0.9800 325,126 -0.04(-3.92%)
Jun 07, 2012 1.030 1.040 1.010 1.020 121,701 -0.01(-0.97%)
Jun 06, 2012 1.000 1.030 1.000 1.030 203,198 +0.03(+3.00%)
Jun 05, 2012 1.020 1.020 0.9590 1.000 175,309 +0.04(+4.17%)
Jun 04, 2012 0.9210 0.9700 0.9210 0.9600 282,187 -0.02(-2.04%)
Jun 02, 2012 0.9800 1.010 0.9650 0.9800 267,925 +0.00(+0.00%)
Jun 01, 2012 0.9800 1.010 0.9650 0.9800 267,925 -0.03(-2.97%)
May 31, 2012 1.000 1.020 0.9900 1.010 331,826 +0.00(+0.00%)
May 30, 2012 1.050 1.050 1.000 1.010 617,487 -0.05(-4.72%)
May 29, 2012 1.050 1.070 1.010 1.060 1,322,237 +0.17(+18.44%)
May 25, 2012 0.8900 0.9000 0.8720 0.8950 423,383 +0.04(+4.07%)
May 24, 2012 0.8900 0.8900 0.8544 0.8600 413,437 -0.02(-2.49%)
May 23, 2012 0.8750 0.8820 0.8420 0.8820 905,497 -0.02(-2.00%)
May 22, 2012 0.9200 0.9375 0.9000 0.9000 475,753 -0.02(-2.17%)
May 21, 2012 0.8850 0.9200 0.8850 0.9200 436,222 +0.04(+3.95%)
May 18, 2012 0.8900 0.8950 0.8800 0.8850 372,752 -0.02(-1.67%)
May 17, 2012 0.9100 0.9300 0.9000 0.9000 396,847 -0.01(-1.10%)
May 16, 2012 0.9300 0.9550 0.9050 0.9100 1,106,327 -0.05(-5.21%)
May 15, 2012 1.010 1.010 0.9600 0.9600 482,577 -0.07(-6.80%)
May 14, 2012 1.020 1.050 1.020 1.030 332,435 +0.03(+3.00%)
May 11, 2012 0.9900 1.020 0.9815 1.000 428,277 +0.01(+1.01%)
May 10, 2012 0.9950 1.010 0.9900 0.9900 505,846 -0.01(-0.50%)
May 09, 2012 0.9800 1.010 0.9600 0.9950 971,055 -0.04(-3.40%)
May 08, 2012 1.060 1.060 1.020 1.030 287,779 -0.02(-1.90%)
May 07, 2012 1.060 1.070 1.030 1.050 478,718 -0.03(-2.78%)
May 04, 2012 1.100 1.100 1.070 1.080 411,934 -0.04(-3.57%)
May 03, 2012 1.120 1.140 1.110 1.120 203,357 -0.02(-1.75%)
May 02, 2012 1.150 1.150 1.130 1.140 162,859 -0.02(-1.72%)
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.