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

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2008 3.130 3.150 2.860 2.910 660,713 -0.21(-6.73%)
May 29, 2008 3.330 3.350 3.110 3.120 454,921 -0.20(-6.02%)
May 28, 2008 3.430 3.430 3.280 3.320 1,119,110 -0.11(-3.21%)
May 27, 2008 3.510 3.680 3.320 3.430 1,943,015 +0.26(+8.20%)
May 26, 2008 3.000 3.240 2.970 3.170 0 +0.00(+0.00%)
May 23, 2008 3.000 3.240 2.970 3.170 1,525,554 +0.15(+4.97%)
May 22, 2008 2.810 3.040 2.810 3.020 1,230,012 +0.26(+9.42%)
May 21, 2008 3.040 3.240 2.750 2.760 1,834,087 -0.24(-8.00%)
May 20, 2008 2.710 3.030 2.710 3.000 1,788,075 +0.23(+8.30%)
May 19, 2008 2.650 2.780 2.570 2.770 1,003,223 +0.15(+5.73%)
May 16, 2008 2.620 2.690 2.560 2.620 944,818 +0.03(+1.16%)
May 15, 2008 2.740 2.770 2.540 2.590 906,561 -0.10(-3.72%)
May 14, 2008 2.560 2.790 2.520 2.690 1,133,343 +0.22(+8.91%)
May 13, 2008 2.360 2.570 2.360 2.470 850,386 +0.09(+3.78%)
May 12, 2008 2.460 2.470 2.370 2.380 389,962 -0.11(-4.42%)
May 09, 2008 2.550 2.570 2.380 2.490 324,347 -0.05(-1.97%)
May 08, 2008 2.750 2.760 2.530 2.540 652,970 -0.22(-7.97%)
May 07, 2008 2.770 2.770 2.690 2.760 835,867 +0.05(+1.85%)
May 06, 2008 2.850 2.890 2.690 2.710 979,024 -0.08(-2.87%)
May 05, 2008 2.850 2.850 2.770 2.790 716,796 -0.02(-0.71%)
May 02, 2008 2.860 2.940 2.760 2.810 916,474 -0.09(-3.10%)
May 01, 2008 3.020 3.020 2.850 2.900 740,024 -0.09(-3.01%)
Apr 30, 2008 2.970 3.090 2.920 2.990 635,649 +0.07(+2.40%)
Apr 29, 2008 2.720 2.940 2.720 2.920 797,280 +0.11(+3.91%)
Apr 28, 2008 2.550 2.920 2.340 2.810 1,398,196 +0.18(+6.84%)
Apr 25, 2008 2.700 2.750 2.600 2.630 412,160 -0.07(-2.59%)
Apr 24, 2008 2.780 2.780 2.680 2.700 429,281 -0.09(-3.23%)
Apr 23, 2008 2.740 2.890 2.680 2.790 516,214 +0.06(+2.20%)
Apr 22, 2008 2.770 2.820 2.730 2.730 309,059 -0.07(-2.50%)
Apr 21, 2008 2.900 2.990 2.770 2.800 376,861 -0.09(-3.11%)
Apr 18, 2008 2.800 2.945 2.640 2.890 603,980 +0.04(+1.40%)
Apr 17, 2008 3.120 3.190 2.810 2.850 876,919 -0.30(-9.52%)
Apr 16, 2008 3.140 3.220 3.120 3.150 475,821 +0.03(+0.96%)
Apr 15, 2008 3.090 3.180 3.060 3.120 319,404 +0.02(+0.65%)
Apr 14, 2008 3.050 3.239 3.030 3.100 603,930 +0.01(+0.32%)
Apr 11, 2008 3.160 3.160 2.980 3.090 610,000 -0.07(-2.22%)
Apr 10, 2008 3.390 3.390 3.100 3.160 886,475 -0.19(-5.67%)
Apr 09, 2008 3.600 3.600 3.260 3.350 911,700 -0.18(-5.10%)
Apr 08, 2008 3.520 3.560 3.420 3.530 510,850 +0.04(+1.15%)
Apr 07, 2008 3.400 3.580 3.370 3.490 562,519 +0.11(+3.25%)
Apr 04, 2008 3.410 3.440 3.330 3.380 783,410 -0.02(-0.59%)
Apr 03, 2008 3.590 3.590 3.290 3.400 782,200 -0.15(-4.23%)
Apr 02, 2008 3.280 3.650 3.280 3.550 809,600 +0.11(+3.20%)
Apr 01, 2008 3.690 3.690 3.210 3.440 1,756,756 -0.07(-1.99%)
Mar 31, 2008 3.460 3.850 3.290 3.510 2,222,318 +0.09(+2.63%)
Mar 28, 2008 3.010 3.490 2.950 3.420 2,972,185 +0.47(+15.93%)
Mar 27, 2008 2.500 3.040 2.490 2.950 2,879,928 +0.57(+23.95%)
Mar 26, 2008 2.390 2.390 2.310 2.380 473,700 -0.01(-0.42%)
Mar 25, 2008 2.320 2.550 2.290 2.390 1,125,815 +0.08(+3.46%)
Mar 24, 2008 1.970 2.320 1.890 2.310 637,939 +0.47(+25.54%)
Mar 21, 2008 1.800 1.840 1.760 1.840 607,895 +0.00(+0.00%)
Mar 20, 2008 1.800 1.840 1.760 1.840 607,895 +0.04(+2.22%)
Mar 19, 2008 1.830 1.860 1.770 1.800 264,600 -0.04(-2.17%)
Mar 18, 2008 1.790 1.870 1.790 1.840 359,006 +0.07(+3.95%)
Mar 17, 2008 1.850 1.860 1.770 1.770 258,187 -0.09(-4.84%)
Mar 14, 2008 1.960 1.960 1.830 1.860 231,335 -0.04(-2.11%)
Mar 13, 2008 1.870 1.910 1.830 1.900 355,100 +0.03(+1.60%)
Mar 12, 2008 1.900 1.940 1.810 1.870 727,154 +0.05(+2.75%)
Mar 11, 2008 1.940 1.990 1.800 1.820 711,716 -0.11(-5.70%)
Mar 10, 2008 2.060 2.060 1.920 1.930 465,113 -0.09(-4.46%)
Mar 07, 2008 2.010 2.120 1.980 2.020 468,508 -0.04(-1.94%)
Mar 06, 2008 2.090 2.200 2.050 2.060 577,780 -0.07(-3.29%)
Mar 05, 2008 2.090 2.200 2.060 2.130 1,201,290 +0.08(+3.90%)
Mar 04, 2008 2.140 2.140 2.030 2.050 749,295 -0.07(-3.30%)
Mar 03, 2008 2.260 2.310 2.045 2.120 2,603,592 -0.08(-3.64%)
Feb 29, 2008 2.560 2.560 2.200 2.200 1,905,195 -0.34(-13.39%)
Feb 28, 2008 2.510 2.610 2.510 2.540 1,532,258 -0.01(-0.39%)
Feb 27, 2008 2.700 2.700 2.390 2.550 3,142,038 +0.01(+0.39%)
Feb 26, 2008 3.810 3.950 2.420 2.540 4,655,964 -1.51(-37.28%)
Feb 25, 2008 4.960 5.000 3.810 4.050 1,382,500 -0.91(-18.35%)
Feb 22, 2008 5.000 5.050 4.930 4.960 90,300 -0.04(-0.80%)
Feb 21, 2008 5.350 5.350 4.990 5.000 198,343 -0.37(-6.89%)
Feb 20, 2008 5.340 5.400 5.340 5.370 57,100 -0.01(-0.19%)
Feb 19, 2008 5.560 5.560 5.310 5.380 155,500 -0.06(-1.10%)
Feb 18, 2008 5.600 5.650 5.430 5.440 0 +0.00(+0.00%)
Feb 15, 2008 5.600 5.650 5.430 5.440 203,300 -0.15(-2.68%)
Feb 14, 2008 5.950 5.950 5.560 5.590 355,200 -0.36(-6.05%)
Feb 13, 2008 6.180 6.180 5.870 5.950 234,650 -0.14(-2.30%)
Feb 12, 2008 5.990 6.240 5.920 6.090 186,800 +0.13(+2.18%)
Feb 11, 2008 5.900 5.960 5.750 5.960 184,800 +0.15(+2.58%)
Feb 08, 2008 5.510 5.870 5.450 5.810 440,500 +0.16(+2.83%)
Feb 07, 2008 5.600 5.750 5.590 5.650 245,900 +0.06(+1.07%)
Feb 06, 2008 5.740 5.930 5.540 5.590 294,700 -0.20(-3.45%)
Feb 05, 2008 5.800 5.850 5.710 5.790 224,409 -0.05(-0.86%)
Feb 04, 2008 5.900 5.900 5.790 5.840 312,700 +0.00(+0.00%)
Feb 01, 2008 5.700 5.920 5.700 5.840 329,900 +0.13(+2.28%)
Jan 31, 2008 5.810 5.880 5.640 5.710 140,500 -0.13(-2.23%)
Jan 30, 2008 5.880 5.930 5.810 5.840 103,300 -0.05(-0.85%)
Jan 29, 2008 6.060 6.060 5.840 5.890 182,000 -0.11(-1.83%)
Jan 28, 2008 5.990 6.050 5.960 6.000 141,000 +0.03(+0.50%)
Jan 25, 2008 6.230 6.230 5.940 5.970 117,600 -0.15(-2.45%)
Jan 24, 2008 6.300 6.300 6.030 6.120 179,200 -0.08(-1.29%)
Jan 23, 2008 6.210 6.280 6.140 6.200 221,000 -0.12(-1.90%)
Jan 22, 2008 6.130 6.380 6.120 6.320 117,156 -0.09(-1.40%)
Jan 21, 2008 6.660 6.810 6.360 6.410 0 +0.00(+0.00%)
Jan 18, 2008 6.660 6.810 6.360 6.410 211,800 -0.27(-4.04%)
Jan 17, 2008 6.770 6.860 6.650 6.680 216,600 -0.03(-0.45%)
Jan 16, 2008 6.860 6.930 6.690 6.710 83,000 -0.22(-3.17%)
Jan 15, 2008 6.900 6.980 6.860 6.930 139,800 -0.10(-1.42%)
Jan 14, 2008 6.960 7.190 6.960 7.030 314,301 +0.17(+2.48%)
Jan 11, 2008 6.760 6.960 6.760 6.860 99,590 -0.04(-0.58%)
Jan 10, 2008 6.720 6.970 6.720 6.900 138,760 +0.04(+0.58%)
Jan 09, 2008 6.900 6.990 6.630 6.860 187,602 +0.10(+1.48%)
Jan 08, 2008 7.130 7.240 6.710 6.760 868,129 -0.24(-3.43%)
Jan 07, 2008 6.980 7.480 6.850 7.000 428,100 +0.10(+1.45%)
Jan 04, 2008 6.990 7.000 6.720 6.900 264,400 -0.10(-1.43%)
Jan 03, 2008 6.690 7.000 6.630 7.000 189,400 +0.28(+4.17%)
Jan 02, 2008 6.670 6.810 6.660 6.720 78,000 +0.06(+0.90%)
Jan 01, 2008 6.780 6.990 6.600 6.660 0 +0.00(+0.00%)
Dec 31, 2007 6.780 6.990 6.600 6.660 268,718 -0.06(-0.89%)
Dec 28, 2007 6.810 6.930 6.710 6.720 132,900 -0.10(-1.47%)
Dec 27, 2007 6.970 7.080 6.710 6.820 167,650 -0.11(-1.59%)
Dec 26, 2007 6.880 7.120 6.870 6.930 153,100 -0.02(-0.29%)
Dec 24, 2007 6.620 6.950 6.570 6.950 67,700 +0.35(+5.30%)
Dec 21, 2007 6.440 6.640 6.440 6.600 258,800 +0.11(+1.69%)
Dec 20, 2007 6.390 6.600 6.380 6.490 214,000 +0.16(+2.53%)
Dec 19, 2007 6.090 6.410 6.060 6.330 493,000 +0.24(+3.94%)
Dec 18, 2007 6.230 6.230 6.030 6.090 545,300 -0.08(-1.30%)
Dec 17, 2007 6.330 6.330 6.000 6.170 432,300 -0.07(-1.12%)
Dec 14, 2007 6.250 6.300 6.130 6.240 174,200 -0.02(-0.32%)
Dec 13, 2007 6.350 6.380 6.160 6.260 439,200 -0.14(-2.19%)
Dec 12, 2007 6.590 6.650 6.320 6.400 265,100 -0.09(-1.39%)
Dec 11, 2007 6.560 6.560 6.420 6.490 227,300 -0.07(-1.07%)
Dec 10, 2007 6.600 6.690 6.460 6.560 324,200 +0.01(+0.15%)
Dec 07, 2007 6.490 6.610 6.490 6.550 237,200 +0.08(+1.24%)
Dec 06, 2007 6.160 6.480 6.160 6.470 634,300 +0.30(+4.86%)
Dec 05, 2007 6.290 6.350 6.030 6.170 297,800 -0.10(-1.59%)
Dec 04, 2007 6.330 6.400 6.230 6.270 264,600 -0.03(-0.48%)
Dec 03, 2007 6.250 6.330 6.160 6.300 291,400 -0.06(-0.94%)
Nov 30, 2007 6.460 6.520 6.170 6.360 362,600 -0.01(-0.16%)
Nov 29, 2007 5.860 6.580 5.860 6.370 593,500 +0.40(+6.70%)
Nov 28, 2007 5.520 6.060 5.520 5.970 230,700 +0.45(+8.15%)
Nov 27, 2007 5.460 5.620 5.450 5.520 195,300 +0.05(+0.91%)
Nov 26, 2007 5.550 5.840 5.400 5.470 422,800 -0.14(-2.50%)
Nov 23, 2007 5.590 5.690 5.500 5.610 164,500 -0.12(-2.09%)
Nov 21, 2007 5.630 5.770 5.520 5.730 216,500 +0.02(+0.35%)
Nov 20, 2007 5.680 5.760 5.590 5.710 302,800 +0.01(+0.18%)
Nov 19, 2007 5.920 6.080 5.600 5.700 599,700 -0.30(-5.00%)
Nov 16, 2007 6.070 6.150 5.910 6.000 279,200 -0.04(-0.66%)
Nov 15, 2007 6.250 6.250 5.980 6.040 189,270 -0.25(-3.97%)
Nov 14, 2007 6.120 6.350 6.090 6.290 277,200 +0.13(+2.11%)
Nov 13, 2007 6.310 6.350 6.016 6.160 431,500 -0.04(-0.65%)
Nov 12, 2007 6.310 6.600 6.190 6.200 394,400 -0.32(-4.91%)
Nov 09, 2007 6.430 6.660 6.260 6.520 890,800 +0.15(+2.35%)
Nov 08, 2007 6.650 6.660 6.300 6.370 500,000 -0.28(-4.21%)
Nov 07, 2007 7.000 7.050 6.650 6.650 327,500 -0.38(-5.41%)
Nov 06, 2007 7.340 7.350 7.010 7.030 219,200 -0.27(-3.70%)
Nov 05, 2007 7.280 7.350 7.170 7.300 298,400 +0.04(+0.55%)
Nov 02, 2007 7.140 7.290 6.910 7.260 414,100 +0.35(+5.07%)
Nov 01, 2007 6.860 7.010 6.730 6.910 402,800 -0.26(-3.63%)
Oct 31, 2007 7.350 7.490 7.100 7.170 352,700 -0.14(-1.92%)
Oct 30, 2007 7.150 7.400 7.100 7.310 259,200 +0.12(+1.67%)
Oct 29, 2007 7.440 7.440 7.130 7.190 270,900 -0.23(-3.10%)
Oct 26, 2007 7.760 7.760 7.170 7.420 561,700 -0.07(-0.93%)
Oct 25, 2007 7.090 8.070 6.860 7.490 1,095,300 +0.23(+3.17%)
Oct 24, 2007 7.270 7.380 7.120 7.260 346,800 -0.01(-0.14%)
Oct 23, 2007 7.370 7.430 7.160 7.270 244,900 -0.11(-1.49%)
Oct 22, 2007 7.200 7.380 7.010 7.380 499,000 +0.00(+0.00%)
Oct 19, 2007 7.750 7.780 7.140 7.380 779,500 -0.47(-5.99%)
Oct 18, 2007 7.760 7.870 7.750 7.850 84,700 +0.00(+0.00%)
Oct 17, 2007 7.860 7.900 7.680 7.850 195,500 +0.03(+0.38%)
Oct 16, 2007 7.850 7.920 7.750 7.820 162,900 -0.02(-0.26%)
Oct 15, 2007 8.210 8.260 7.810 7.840 252,500 -0.42(-5.08%)
Oct 12, 2007 8.180 8.360 8.090 8.260 198,000 +0.11(+1.35%)
Oct 11, 2007 8.140 8.230 7.990 8.150 231,400 +0.02(+0.25%)
Oct 10, 2007 8.160 8.200 7.980 8.130 448,700 -0.04(-0.49%)
Oct 09, 2007 8.170 8.290 8.040 8.170 285,900 +0.01(+0.12%)
Oct 08, 2007 8.050 8.170 8.020 8.160 535,700 +0.12(+1.49%)
Oct 05, 2007 7.970 8.060 7.970 8.040 625,900 +0.02(+0.25%)
Oct 04, 2007 8.010 8.030 7.920 8.020 325,700 +0.02(+0.25%)
Oct 03, 2007 7.970 8.040 7.920 8.000 848,800 -0.04(-0.50%)
Oct 02, 2007 8.020 8.080 7.980 8.040 669,600 +0.07(+0.88%)
Oct 01, 2007 8.000 8.090 7.950 7.970 659,600 +0.00(+0.00%)
Sep 28, 2007 8.020 8.080 7.900 7.970 485,200 -0.01(-0.13%)
Sep 27, 2007 8.020 8.120 7.890 7.980 582,500 -0.01(-0.13%)
Sep 26, 2007 7.750 8.050 7.710 7.990 1,180,200 +0.18(+2.30%)
Sep 25, 2007 7.520 7.970 7.390 7.810 1,112,100 +0.19(+2.49%)
Sep 24, 2007 7.880 7.930 7.390 7.620 1,984,300 -0.38(-4.75%)
Sep 21, 2007 8.210 8.280 7.690 8.000 1,690,200 -0.21(-2.56%)
Sep 20, 2007 9.580 9.580 8.070 8.210 2,054,500 -1.95(-19.19%)
Sep 19, 2007 9.840 10.23 9.840 10.16 501,500 +0.31(+3.15%)
Sep 18, 2007 9.780 9.890 9.520 9.850 352,100 +0.15(+1.55%)
Sep 17, 2007 10.03 10.06 9.640 9.700 221,900 -0.40(-3.96%)
Sep 14, 2007 10.24 10.24 9.900 10.10 437,500 -0.11(-1.08%)
Sep 13, 2007 10.80 10.86 10.00 10.21 469,200 -0.69(-6.33%)
Sep 12, 2007 11.23 11.24 10.82 10.90 160,600 -0.30(-2.68%)
Sep 11, 2007 11.08 11.20 10.97 11.20 139,000 +0.17(+1.54%)
Sep 10, 2007 11.10 11.26 10.98 11.03 166,900 -0.17(-1.52%)
Sep 07, 2007 10.92 11.28 10.91 11.20 178,400 +0.12(+1.08%)
Sep 06, 2007 11.27 11.27 11.03 11.08 77,200 -0.23(-2.03%)
Sep 05, 2007 11.41 11.45 11.30 11.31 102,100 -0.27(-2.33%)
Sep 04, 2007 11.34 11.58 11.30 11.58 124,900 +0.29(+2.57%)
Aug 31, 2007 11.31 11.54 11.15 11.29 234,600 +0.23(+2.08%)
Aug 30, 2007 11.28 11.34 11.00 11.06 150,600 -0.23(-2.04%)
Aug 29, 2007 11.01 11.39 10.99 11.29 214,500 +0.22(+1.99%)
Aug 28, 2007 11.53 11.59 11.07 11.07 235,100 -0.63(-5.38%)
Aug 27, 2007 11.71 11.74 11.67 11.70 136,000 -0.02(-0.17%)
Aug 24, 2007 11.70 11.83 11.60 11.72 181,800 -0.05(-0.42%)
Aug 23, 2007 11.94 11.94 11.66 11.77 262,900 -0.03(-0.25%)
Aug 22, 2007 11.67 11.96 11.66 11.80 333,200 +0.19(+1.64%)
Aug 21, 2007 10.85 11.75 10.53 11.61 540,300 +0.58(+5.26%)
Aug 20, 2007 11.15 11.20 10.91 11.03 94,200 -0.02(-0.18%)
Aug 17, 2007 11.39 11.40 10.86 11.05 326,200 +0.14(+1.28%)
Aug 16, 2007 10.88 11.06 10.38 10.91 418,500 +0.03(+0.28%)
Aug 15, 2007 11.05 11.17 10.76 10.88 459,500 -0.32(-2.86%)
Aug 14, 2007 11.15 11.40 10.97 11.20 358,700 +0.02(+0.18%)
Aug 13, 2007 11.71 11.73 11.13 11.18 214,100 -0.54(-4.61%)
Aug 10, 2007 11.56 11.95 11.50 11.72 218,900 +0.25(+2.18%)
Aug 09, 2007 12.00 12.08 11.45 11.47 540,800 -0.59(-4.89%)
Aug 08, 2007 12.35 12.70 12.05 12.06 571,800 +0.11(+0.92%)
Aug 07, 2007 12.02 12.21 11.84 11.95 203,500 -0.15(-1.24%)
Aug 06, 2007 12.09 12.17 11.74 12.10 141,200 +0.10(+0.83%)
Aug 03, 2007 11.94 12.30 11.83 12.00 392,500 -0.30(-2.44%)
Aug 02, 2007 12.48 12.62 12.21 12.30 340,200 -0.18(-1.44%)
Aug 01, 2007 12.27 12.51 12.23 12.48 513,800 +0.17(+1.38%)
Jul 31, 2007 12.29 12.75 12.28 12.31 547,500 -0.27(-2.15%)
Jul 30, 2007 12.55 12.80 11.68 12.58 593,300 -0.12(-0.94%)
Jul 27, 2007 12.93 13.02 12.64 12.70 368,300 -0.35(-2.68%)
Jul 26, 2007 13.60 13.60 12.85 13.05 425,200 -0.59(-4.33%)
Jul 25, 2007 13.62 13.93 13.35 13.64 594,000 +0.01(+0.07%)
Jul 24, 2007 14.00 14.14 13.46 13.63 445,300 -0.57(-4.01%)
Jul 23, 2007 14.48 14.48 14.03 14.20 530,000 -0.19(-1.32%)
Jul 20, 2007 14.69 14.74 14.32 14.39 804,600 -0.22(-1.51%)
Jul 19, 2007 14.67 15.32 14.40 14.61 1,145,500 -0.85(-5.50%)
Jul 18, 2007 15.21 15.47 15.00 15.46 303,300 -0.02(-0.13%)
Jul 17, 2007 15.81 15.81 15.43 15.48 152,700 -0.35(-2.21%)
Jul 16, 2007 15.73 16.12 15.59 15.83 372,900 +0.08(+0.51%)
Jul 13, 2007 15.41 15.89 15.32 15.75 148,100 +0.32(+2.07%)
Jul 12, 2007 15.24 15.47 15.13 15.43 164,900 +0.30(+1.98%)
Jul 11, 2007 15.44 15.44 15.13 15.13 139,500 -0.37(-2.39%)
Jul 10, 2007 15.30 15.60 15.25 15.50 324,200 +0.08(+0.52%)
Jul 09, 2007 14.97 15.63 14.90 15.42 170,400 +0.32(+2.12%)
Jul 06, 2007 15.46 15.47 14.97 15.10 160,900 -0.31(-2.01%)
Jul 05, 2007 14.62 15.45 14.44 15.41 482,800 +0.91(+6.28%)
Jul 03, 2007 14.71 14.71 14.46 14.50 95,500 -0.08(-0.55%)
Jul 02, 2007 14.39 14.67 14.19 14.58 291,300 +0.19(+1.32%)
Jun 29, 2007 14.64 14.64 14.34 14.39 244,600 -0.23(-1.57%)
Jun 28, 2007 14.51 14.74 14.45 14.62 261,500 +0.19(+1.32%)
Jun 27, 2007 14.44 14.44 14.09 14.43 376,100 -0.11(-0.76%)
Jun 26, 2007 14.69 14.72 14.43 14.54 184,300 -0.05(-0.34%)
Jun 25, 2007 14.76 14.77 14.31 14.59 298,800 -0.21(-1.42%)
Jun 22, 2007 14.77 15.01 14.55 14.80 217,500 +0.00(+0.00%)
Jun 21, 2007 14.70 14.80 14.40 14.80 301,800 -0.11(-0.74%)
Jun 20, 2007 14.78 14.99 14.78 14.91 144,300 -0.08(-0.53%)
Jun 19, 2007 15.21 15.21 14.72 14.99 425,800 -0.22(-1.45%)
Jun 18, 2007 15.21 15.80 15.10 15.21 484,200 +0.00(+0.00%)
Jun 15, 2007 15.20 15.47 15.12 15.21 183,200 +0.13(+0.86%)
Jun 14, 2007 14.98 15.12 14.90 15.08 176,100 +0.13(+0.87%)
Jun 13, 2007 15.00 15.00 14.75 14.95 279,100 +0.05(+0.34%)
Jun 12, 2007 15.04 15.11 14.82 14.90 332,300 -0.19(-1.26%)
Jun 11, 2007 15.20 15.25 15.05 15.09 181,700 -0.15(-0.98%)
Jun 08, 2007 15.30 15.32 15.04 15.24 170,900 -0.06(-0.39%)
Jun 07, 2007 15.60 15.60 15.12 15.30 282,500 -0.32(-2.05%)
Jun 06, 2007 15.67 15.78 15.28 15.62 278,200 -0.09(-0.57%)
Jun 05, 2007 15.97 16.02 15.59 15.71 205,200 -0.27(-1.69%)
Jun 04, 2007 16.23 16.41 15.87 15.98 256,100 -0.23(-1.42%)
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.