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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 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 30, 2009 2.070 2.080 1.980 2.050 145,530 -0.03(-1.44%)
Apr 29, 2009 2.120 2.220 2.070 2.080 174,284 -0.08(-3.70%)
Apr 28, 2009 2.250 2.250 2.080 2.160 120,239 -0.11(-4.84%)
Apr 27, 2009 2.310 2.420 2.210 2.270 119,766 -0.07(-3.00%)
Apr 24, 2009 2.290 2.400 2.290 2.340 198,847 +0.06(+2.63%)
Apr 23, 2009 2.190 2.340 2.150 2.280 276,942 +0.10(+4.59%)
Apr 22, 2009 2.100 2.190 2.100 2.180 145,235 +0.07(+3.32%)
Apr 21, 2009 2.300 2.300 2.090 2.110 204,551 -0.03(-1.40%)
Apr 20, 2009 1.970 2.170 1.920 2.140 394,913 +0.17(+8.62%)
Apr 17, 2009 2.040 2.050 1.930 1.970 65,484 -0.01(-0.51%)
Apr 16, 2009 2.100 2.100 1.910 1.980 150,619 -0.08(-3.88%)
Apr 15, 2009 2.100 2.120 2.040 2.060 73,382 -0.06(-2.83%)
Apr 14, 2009 2.080 2.140 2.010 2.120 159,685 +0.00(+0.00%)
Apr 13, 2009 2.020 2.120 2.010 2.120 130,254 +0.11(+5.47%)
Apr 09, 2009 2.050 2.100 1.990 2.010 68,279 -0.11(-5.19%)
Apr 08, 2009 1.980 2.120 1.940 2.120 104,217 +0.10(+4.95%)
Apr 07, 2009 2.020 2.170 2.020 2.020 105,520 -0.03(-1.46%)
Apr 06, 2009 2.020 2.090 1.860 2.050 188,860 +0.00(+0.00%)
Apr 03, 2009 2.220 2.220 2.000 2.050 129,249 -0.12(-5.53%)
Apr 02, 2009 2.100 2.170 2.040 2.170 248,448 +0.00(+0.00%)
Apr 01, 2009 2.100 2.180 2.100 2.170 167,936 +0.13(+6.37%)
Mar 31, 2009 2.090 2.140 2.000 2.040 243,069 -0.01(-0.49%)
Mar 30, 2009 2.010 2.190 1.990 2.050 220,635 -0.11(-5.09%)
Mar 26, 2009 2.150 2.210 2.020 2.160 240,223 +0.01(+0.47%)
Mar 25, 2009 2.060 2.200 1.940 2.150 273,681 +0.22(+11.40%)
Mar 24, 2009 2.010 2.010 1.860 1.930 216,474 -0.05(-2.53%)
Mar 23, 2009 2.200 2.200 1.970 1.980 318,418 -0.23(-10.41%)
Mar 20, 2009 2.020 2.210 1.870 2.210 438,211 +0.09(+4.25%)
Mar 19, 2009 2.030 2.160 1.980 2.120 766,507 +0.15(+7.61%)
Mar 18, 2009 1.660 2.000 1.560 1.970 550,604 +0.33(+20.12%)
Mar 17, 2009 1.660 1.660 1.470 1.640 115,690 -0.07(-4.09%)
Mar 16, 2009 1.790 1.930 1.660 1.710 56,197 -0.13(-7.07%)
Mar 13, 2009 1.960 1.960 1.810 1.840 0 -0.05(-2.65%)
Mar 12, 2009 1.740 1.890 1.600 1.890 236,806 +0.18(+10.53%)
Mar 11, 2009 1.490 1.780 1.490 1.710 314,755 +0.17(+11.04%)
Mar 10, 2009 1.690 1.700 1.520 1.540 206,529 -0.15(-8.87%)
Mar 09, 2009 1.810 1.830 1.650 1.690 142,692 -0.17(-9.15%)
Mar 06, 2009 1.900 1.980 1.770 1.860 0 -0.03(-1.58%)
Mar 05, 2009 1.810 1.950 1.810 1.890 130,809 +0.05(+2.71%)
Mar 04, 2009 1.800 1.860 1.740 1.840 160,507 -0.01(-0.54%)
Mar 02, 2009 2.050 2.050 1.750 1.850 276,742 -0.14(-7.04%)
Feb 27, 2009 2.120 2.320 1.980 1.990 0 -0.17(-7.87%)
Feb 26, 2009 1.980 2.170 1.960 2.160 250,308 +0.12(+5.88%)
Feb 25, 2009 2.190 2.360 2.000 2.040 314,841 -0.25(-10.92%)
Feb 24, 2009 2.480 2.500 2.050 2.290 446,078 -0.25(-9.85%)
Feb 23, 2009 2.700 2.700 2.250 2.540 317,290 +0.03(+1.20%)
Feb 20, 2009 2.500 2.600 2.450 2.510 369,671 +0.11(+4.58%)
Feb 19, 2009 2.620 2.730 2.350 2.400 344,575 -0.30(-11.11%)
Feb 18, 2009 2.760 2.760 2.550 2.700 230,795 +0.03(+1.12%)
Feb 17, 2009 2.550 2.920 2.500 2.670 948,675 +0.21(+8.54%)
Feb 13, 2009 2.540 2.540 2.420 2.460 203,198 -0.02(-0.81%)
Feb 12, 2009 2.600 2.600 2.350 2.480 526,721 -0.06(-2.36%)
Feb 11, 2009 2.190 2.580 2.150 2.540 1,429,326 +0.36(+16.51%)
Feb 10, 2009 2.300 2.300 2.130 2.180 233,887 +0.01(+0.46%)
Feb 09, 2009 2.250 2.300 2.120 2.170 163,042 -0.14(-6.06%)
Feb 06, 2009 2.250 2.370 2.200 2.310 162,757 +0.03(+1.31%)
Feb 05, 2009 2.330 2.390 2.250 2.280 228,955 -0.02(-0.77%)
Feb 04, 2009 2.350 2.370 2.230 2.298 279,059 +0.10(+4.55%)
Feb 03, 2009 2.080 2.350 2.080 2.198 330,235 +0.07(+3.17%)
Feb 02, 2009 2.300 2.350 2.120 2.130 238,273 -0.12(-5.33%)
Jan 30, 2009 2.450 2.490 2.180 2.250 0 -0.06(-2.60%)
Jan 29, 2009 2.080 2.400 1.910 2.310 912,327 +0.33(+16.64%)
Jan 28, 2009 1.990 2.210 1.920 1.980 309,993 -0.07(-3.40%)
Jan 27, 2009 2.170 2.640 1.970 2.050 1,116,797 +0.10(+5.13%)
Jan 26, 2009 1.610 1.980 1.600 1.950 636,896 +0.39(+24.68%)
Jan 23, 2009 1.300 1.620 1.290 1.564 440,276 +0.23(+17.60%)
Jan 22, 2009 1.400 1.437 1.300 1.330 140,670 -0.12(-8.28%)
Jan 21, 2009 1.470 1.520 1.400 1.450 115,497 -0.01(-0.68%)
Jan 20, 2009 1.440 1.470 1.360 1.460 120,441 -0.01(-0.69%)
Jan 16, 2009 1.470 1.470 1.360 1.470 140,405 +0.11(+8.09%)
Jan 15, 2009 1.350 1.360 1.210 1.360 159,671 +0.01(+0.74%)
Jan 14, 2009 1.340 1.400 1.283 1.350 96,887 +0.01(+0.75%)
Jan 13, 2009 1.350 1.470 1.320 1.340 203,853 -0.13(-8.84%)
Jan 12, 2009 1.590 1.630 1.410 1.470 326,034 -0.16(-9.82%)
Jan 09, 2009 1.460 1.640 1.400 1.630 295,122 +0.15(+10.13%)
Jan 08, 2009 1.280 1.550 1.280 1.480 345,771 +0.20(+15.64%)
Jan 07, 2009 1.470 1.470 1.220 1.280 291,443 -0.13(-9.18%)
Jan 06, 2009 1.290 1.440 1.190 1.409 264,746 +0.17(+13.65%)
Jan 05, 2009 1.160 1.300 1.160 1.240 396,511 +0.04(+3.33%)
Jan 02, 2009 1.160 1.220 1.160 1.200 0 +0.08(+7.14%)
Jan 01, 2009 1.180 1.210 1.120 1.120 0 +0.00(+0.00%)
Dec 31, 2008 1.180 1.210 1.120 1.120 331,073 -0.04(-3.46%)
Dec 30, 2008 1.200 1.200 1.030 1.160 305,943 -0.01(-0.84%)
Dec 29, 2008 1.220 1.400 1.150 1.170 657,617 +0.01(+0.85%)
Dec 26, 2008 1.190 1.200 1.100 1.160 218,950 -0.03(-2.52%)
Dec 24, 2008 1.180 1.200 1.160 1.190 69,889 -0.01(-0.83%)
Dec 23, 2008 1.400 1.430 1.160 1.200 314,031 -0.15(-11.12%)
Dec 22, 2008 1.460 1.460 1.250 1.350 253,536 +0.35(+35.00%)
Dec 19, 2008 1.270 1.450 1.000 1.000 535,752 -0.35(-25.93%)
Dec 18, 2008 1.210 1.480 1.100 1.350 568,700 +0.11(+8.87%)
Dec 17, 2008 1.470 1.560 1.220 1.240 407,833 -0.22(-15.06%)
Dec 16, 2008 1.450 1.470 1.290 1.460 293,568 +0.07(+5.03%)
Dec 15, 2008 1.190 1.530 1.190 1.390 825,601 +0.21(+17.80%)
Dec 12, 2008 1.190 1.190 1.100 1.180 229,060 +0.04(+3.52%)
Dec 11, 2008 1.120 1.200 1.080 1.140 364,479 +0.06(+5.55%)
Dec 10, 2008 0.9500 1.080 0.8900 1.080 210,772 +0.10(+10.22%)
Dec 09, 2008 1.000 1.030 0.9100 0.9799 86,770 -0.02(-2.00%)
Dec 08, 2008 0.9900 1.040 0.9400 0.9999 162,443 +0.05(+5.26%)
Dec 05, 2008 0.9500 0.9500 0.8500 0.9499 95,172 -0.00(-0.01%)
Dec 04, 2008 0.9700 0.9900 0.9000 0.9500 106,045 +0.00(+0.00%)
Dec 03, 2008 0.9600 1.030 0.9400 0.9500 222,107 -0.06(-5.94%)
Dec 02, 2008 1.020 1.130 0.9700 1.010 131,005 -0.06(-5.60%)
Dec 01, 2008 1.220 1.300 1.060 1.070 128,249 -0.25(-18.95%)
Nov 28, 2008 1.230 1.320 1.210 1.320 31,433 +0.06(+4.76%)
Nov 26, 2008 1.220 1.300 1.200 1.260 102,063 +0.06(+5.00%)
Nov 25, 2008 1.200 1.230 1.100 1.200 119,063 +0.02(+1.69%)
Nov 24, 2008 1.030 1.200 1.010 1.180 254,015 +0.19(+19.34%)
Nov 21, 2008 0.8700 0.9900 0.8400 0.9888 228,881 +0.15(+17.71%)
Nov 20, 2008 0.8500 0.9000 0.8300 0.8400 78,654 -0.04(-4.55%)
Nov 19, 2008 0.9700 1.000 0.8100 0.8800 163,096 -0.07(-7.37%)
Nov 18, 2008 0.9800 0.9900 0.8900 0.9500 77,872 -0.03(-3.05%)
Nov 17, 2008 1.010 1.010 0.9500 0.9799 73,379 -0.01(-1.02%)
Nov 14, 2008 0.9100 1.020 0.9100 0.9900 152,028 +0.09(+10.00%)
Nov 13, 2008 0.9100 0.9200 0.8000 0.9000 345,556 -0.06(-6.24%)
Nov 12, 2008 1.030 1.080 0.9100 0.9599 111,449 -0.12(-11.11%)
Nov 11, 2008 1.170 1.200 1.020 1.080 86,870 -0.08(-6.90%)
Nov 10, 2008 1.210 1.370 1.090 1.160 130,119 +0.07(+6.41%)
Nov 07, 2008 1.290 1.290 1.020 1.090 100,837 -0.10(-8.40%)
Nov 06, 2008 1.360 1.390 1.110 1.190 160,708 -0.15(-11.20%)
Nov 05, 2008 1.530 1.590 1.220 1.340 326,452 -0.19(-12.41%)
Nov 04, 2008 1.500 1.640 1.400 1.530 241,047 +0.10(+6.99%)
Nov 03, 2008 1.380 1.500 1.350 1.430 164,881 -0.02(-1.38%)
Oct 31, 2008 1.270 1.450 1.200 1.450 120,202 +0.22(+17.89%)
Oct 30, 2008 1.280 1.480 1.090 1.230 166,518 +0.03(+2.50%)
Oct 29, 2008 0.8100 1.300 0.8100 1.200 257,796 +0.35(+41.19%)
Oct 28, 2008 0.8400 0.9800 0.8000 0.8499 114,540 +0.02(+2.42%)
Oct 27, 2008 0.9000 0.9000 0.7700 0.8298 187,809 -0.10(-10.77%)
Oct 24, 2008 0.9400 0.9600 0.7800 0.9300 191,676 -0.07(-6.99%)
Oct 23, 2008 1.040 1.210 0.9300 0.9999 104,244 -0.09(-8.26%)
Oct 22, 2008 1.130 1.200 1.030 1.090 156,242 -0.17(-13.49%)
Oct 21, 2008 1.350 1.370 1.110 1.260 66,979 -0.12(-8.62%)
Oct 20, 2008 1.240 1.390 1.100 1.379 117,262 +0.23(+19.89%)
Oct 17, 2008 1.200 1.350 1.100 1.150 118,997 -0.05(-4.17%)
Oct 16, 2008 1.420 1.440 1.130 1.200 250,251 -0.23(-16.08%)
Oct 15, 2008 1.650 1.670 1.420 1.430 117,016 -0.22(-13.33%)
Oct 14, 2008 1.750 1.820 1.610 1.650 105,742 -0.08(-4.62%)
Oct 13, 2008 1.550 1.740 1.410 1.730 124,044 +0.14(+8.81%)
Oct 10, 2008 1.880 1.880 1.350 1.590 266,116 -0.28(-14.97%)
Oct 09, 2008 1.830 2.080 1.760 1.870 242,553 +0.09(+5.06%)
Oct 08, 2008 1.700 1.890 1.660 1.780 224,941 -0.07(-3.79%)
Oct 07, 2008 1.880 1.950 1.820 1.850 114,711 +0.05(+2.78%)
Oct 06, 2008 1.990 2.010 1.690 1.800 200,701 -0.25(-12.20%)
Oct 03, 2008 1.950 2.210 1.930 2.050 112,103 +0.04(+1.99%)
Oct 02, 2008 2.160 2.330 1.920 2.010 182,659 -0.28(-12.23%)
Oct 01, 2008 2.160 2.510 2.150 2.290 87,965 +0.02(+0.88%)
Sep 30, 2008 2.450 2.690 2.270 2.270 130,520 -0.22(-8.84%)
Sep 29, 2008 2.580 2.700 2.400 2.490 168,133 -0.21(-7.78%)
Sep 26, 2008 3.040 3.050 2.430 2.700 0 -0.20(-6.90%)
Sep 25, 2008 2.910 3.100 2.650 2.900 93,768 +0.05(+1.75%)
Sep 24, 2008 2.940 3.200 2.700 2.850 233,303 +0.00(+0.00%)
Sep 23, 2008 2.720 3.000 2.560 2.850 176,296 -0.10(-3.39%)
Sep 22, 2008 2.090 2.950 2.090 2.950 419,901 +0.90(+43.90%)
Sep 19, 2008 2.130 2.660 2.000 2.050 484,400 -0.23(-10.09%)
Sep 18, 2008 2.630 2.760 2.210 2.280 417,371 -0.16(-6.56%)
Sep 17, 2008 2.080 2.450 1.990 2.440 419,404 +0.41(+20.20%)
Sep 16, 2008 2.270 2.290 1.970 2.030 147,827 -0.20(-8.97%)
Sep 15, 2008 2.370 2.400 2.100 2.230 179,579 +0.07(+3.24%)
Sep 12, 2008 2.000 2.220 1.950 2.160 199,622 +0.16(+8.00%)
Sep 11, 2008 1.980 2.100 1.870 2.000 148,785 +0.04(+2.05%)
Sep 10, 2008 2.120 2.320 1.180 1.960 440,939 -0.31(-13.66%)
Sep 09, 2008 2.700 2.700 2.270 2.270 233,079 -0.47(-17.15%)
Sep 08, 2008 2.910 2.940 2.550 2.740 174,120 -0.20(-6.71%)
Sep 05, 2008 2.910 3.270 2.840 2.937 0 -0.12(-4.02%)
Sep 04, 2008 2.950 3.280 2.900 3.060 110,443 +0.08(+2.68%)
Sep 03, 2008 3.140 3.180 2.950 2.980 136,149 -0.12(-3.87%)
Sep 02, 2008 3.120 3.300 3.100 3.100 118,111 -0.21(-6.34%)
Aug 29, 2008 3.600 3.650 3.310 3.310 81,285 -0.23(-6.50%)
Aug 28, 2008 3.700 3.790 3.440 3.540 108,541 -0.21(-5.60%)
Aug 27, 2008 3.650 3.790 3.600 3.750 96,288 +0.19(+5.33%)
Aug 26, 2008 3.270 3.630 3.270 3.560 96,635 +0.25(+7.56%)
Aug 25, 2008 3.400 3.400 3.220 3.310 38,423 -0.06(-1.78%)
Aug 22, 2008 3.260 3.500 3.250 3.370 68,964 -0.02(-0.59%)
Aug 21, 2008 3.200 3.390 3.200 3.390 119,206 +0.21(+6.60%)
Aug 20, 2008 3.310 3.360 3.100 3.180 165,001 -0.18(-5.35%)
Aug 19, 2008 3.250 3.400 3.250 3.360 100,948 +0.07(+2.12%)
Aug 18, 2008 3.150 3.480 3.010 3.290 210,397 +0.27(+8.94%)
Aug 15, 2008 3.010 3.260 3.000 3.020 0 +0.00(+0.00%)
Aug 14, 2008 3.270 3.270 3.010 3.020 54,445 -0.20(-6.21%)
Aug 13, 2008 2.810 3.260 2.800 3.220 143,069 +0.31(+10.65%)
Aug 12, 2008 2.900 3.050 2.750 2.910 139,688 -0.10(-3.32%)
Aug 11, 2008 3.230 3.250 2.860 3.010 234,466 -0.12(-3.83%)
Aug 08, 2008 3.220 3.380 3.050 3.130 214,733 -0.25(-7.40%)
Aug 07, 2008 3.440 3.680 3.250 3.380 189,915 -0.02(-0.59%)
Aug 06, 2008 3.750 3.750 3.260 3.400 113,644 +0.15(+4.61%)
Aug 05, 2008 3.380 3.540 3.250 3.250 275,341 -0.14(-4.13%)
Aug 04, 2008 3.650 3.900 3.310 3.390 193,578 -0.30(-8.13%)
Aug 01, 2008 3.530 3.780 3.500 3.690 104,063 +0.09(+2.50%)
Jul 31, 2008 3.680 3.750 3.520 3.600 84,961 -0.04(-1.10%)
Jul 30, 2008 3.474 3.660 3.350 3.640 136,805 +0.13(+3.70%)
Jul 29, 2008 3.510 3.650 3.470 3.510 86,420 -0.10(-2.77%)
Jul 28, 2008 3.800 3.800 3.560 3.610 94,305 -0.12(-3.22%)
Jul 25, 2008 3.460 3.740 3.410 3.730 142,599 +0.19(+5.37%)
Jul 24, 2008 3.500 3.640 3.460 3.540 163,715 -0.05(-1.39%)
Jul 23, 2008 3.700 3.840 3.550 3.590 254,384 -0.26(-6.75%)
Jul 22, 2008 4.110 4.140 3.800 3.850 262,264 -0.22(-5.41%)
Jul 21, 2008 4.070 4.200 4.050 4.070 129,815 -0.02(-0.49%)
Jul 18, 2008 4.100 4.270 4.000 4.090 168,900 -0.16(-3.76%)
Jul 17, 2008 4.240 4.460 4.010 4.250 190,648 +0.01(+0.24%)
Jul 16, 2008 4.300 4.450 4.150 4.240 232,003 -0.01(-0.24%)
Jul 15, 2008 4.700 4.820 4.180 4.250 349,412 -0.41(-8.80%)
Jul 14, 2008 4.500 4.750 4.470 4.660 343,300 +0.21(+4.72%)
Jul 11, 2008 4.160 4.450 4.120 4.450 241,635 +0.33(+8.01%)
Jul 10, 2008 3.990 4.250 3.910 4.120 128,118 +0.17(+4.31%)
Jul 09, 2008 4.100 4.250 3.910 3.950 92,336 -0.13(-3.19%)
Jul 08, 2008 4.360 4.360 3.870 4.080 188,221 -0.20(-4.68%)
Jul 07, 2008 4.310 4.310 4.110 4.280 175,321 +0.07(+1.66%)
Jul 04, 2008 4.480 4.480 4.200 4.210 149,933 +0.00(+0.00%)
Jul 03, 2008 4.480 4.480 4.200 4.210 149,933 -0.19(-4.32%)
Jul 02, 2008 4.160 4.600 4.100 4.400 359,214 +0.39(+9.73%)
Jul 01, 2008 3.730 4.176 3.670 4.010 263,720 +0.36(+9.86%)
Jun 30, 2008 3.590 3.710 3.510 3.650 150,919 +0.08(+2.24%)
Jun 27, 2008 3.330 3.580 3.320 3.570 523,451 +0.20(+5.93%)
Jun 26, 2008 3.440 3.560 3.340 3.370 96,619 -0.01(-0.30%)
Jun 25, 2008 3.490 3.510 3.330 3.380 69,105 -0.13(-3.70%)
Jun 24, 2008 3.370 3.600 3.370 3.510 110,767 +0.07(+2.03%)
Jun 23, 2008 3.500 3.560 3.360 3.440 105,393 -0.16(-4.44%)
Jun 20, 2008 3.470 3.600 3.360 3.600 230,670 +0.13(+3.75%)
Jun 19, 2008 3.620 3.640 3.460 3.470 111,254 -0.11(-3.07%)
Jun 18, 2008 3.560 3.650 3.550 3.580 49,598 +0.05(+1.42%)
Jun 17, 2008 3.510 3.650 3.480 3.530 145,786 +0.01(+0.28%)
Jun 16, 2008 3.420 3.520 3.400 3.520 60,521 +0.13(+3.83%)
Jun 13, 2008 3.420 3.540 3.360 3.390 84,711 -0.06(-1.74%)
Jun 12, 2008 3.500 3.550 3.388 3.450 160,741 -0.02(-0.58%)
Jun 11, 2008 3.540 3.550 3.460 3.470 140,055 +0.02(+0.58%)
Jun 10, 2008 3.450 3.500 3.370 3.450 134,280 +0.05(+1.47%)
Jun 09, 2008 3.380 3.440 3.370 3.400 74,723 +0.03(+0.89%)
Jun 06, 2008 3.250 3.420 3.250 3.370 60,066 +0.11(+3.37%)
Jun 05, 2008 3.270 3.300 3.250 3.260 68,613 +0.01(+0.31%)
Jun 04, 2008 3.440 3.440 3.250 3.250 94,148 -0.05(-1.52%)
Jun 03, 2008 3.360 3.360 3.260 3.300 45,739 +0.03(+0.92%)
Jun 02, 2008 3.250 3.290 3.250 3.270 44,101 +0.02(+0.62%)
May 30, 2008 3.340 3.340 3.250 3.250 64,626 -0.03(-0.91%)
May 29, 2008 3.200 3.330 3.170 3.280 221,699 +0.10(+3.14%)
May 28, 2008 3.450 3.450 3.170 3.180 191,983 -0.16(-4.79%)
May 27, 2008 3.570 3.570 3.300 3.340 107,822 -0.06(-1.76%)
May 26, 2008 3.450 3.580 3.350 3.400 0 +0.00(+0.00%)
May 23, 2008 3.450 3.580 3.350 3.400 168,989 -0.05(-1.45%)
May 22, 2008 3.620 3.620 3.450 3.450 220,333 -0.16(-4.43%)
May 21, 2008 3.610 3.620 3.540 3.610 191,473 +0.05(+1.40%)
May 20, 2008 3.630 3.630 3.550 3.560 184,191 -0.07(-1.93%)
May 19, 2008 3.680 3.840 3.550 3.630 185,971 -0.04(-1.09%)
May 16, 2008 3.600 3.700 3.600 3.670 111,994 +0.03(+0.82%)
May 15, 2008 3.580 3.690 3.580 3.640 104,487 +0.07(+1.96%)
May 14, 2008 3.680 3.748 3.520 3.570 100,941 -0.10(-2.72%)
May 13, 2008 3.500 3.670 3.500 3.670 71,535 +0.12(+3.38%)
May 12, 2008 3.500 3.650 3.500 3.550 65,573 -0.01(-0.28%)
May 09, 2008 3.700 3.720 3.530 3.560 85,442 -0.11(-3.00%)
May 08, 2008 3.420 3.700 3.420 3.670 198,632 +0.24(+7.00%)
May 07, 2008 3.550 3.560 3.410 3.430 121,415 -0.12(-3.38%)
May 06, 2008 3.780 3.800 3.480 3.550 210,584 -0.25(-6.58%)
May 05, 2008 3.500 3.800 3.470 3.800 151,976 +0.28(+7.95%)
May 02, 2008 3.520 3.520 3.440 3.520 108,601 -0.03(-0.85%)
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.