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

Eastmain Res Inc (TSX: ER )

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 (%)
Apr 30, 2008 1.390 1.490 1.390 1.490 232,985 +0.09(+6.43%)
Apr 29, 2008 1.470 1.480 1.380 1.400 488,940 -0.09(-6.04%)
Apr 28, 2008 1.480 1.550 1.450 1.490 1,007,785 +0.00(+0.00%)
Apr 25, 2008 1.430 1.490 1.400 1.490 360,597 +0.11(+7.97%)
Apr 24, 2008 1.300 1.390 1.260 1.380 342,829 +0.03(+2.22%)
Apr 23, 2008 1.360 1.360 1.300 1.350 474,037 -0.02(-1.46%)
Apr 22, 2008 1.400 1.450 1.370 1.370 263,400 -0.05(-3.52%)
Apr 21, 2008 1.440 1.470 1.370 1.420 460,525 +0.00(+0.00%)
Apr 18, 2008 1.350 1.430 1.270 1.420 657,970 +0.04(+2.90%)
Apr 17, 2008 1.300 1.390 1.290 1.380 821,719 +0.09(+6.98%)
Apr 16, 2008 1.200 1.290 1.190 1.290 467,675 +0.13(+11.21%)
Apr 15, 2008 1.160 1.200 1.160 1.160 254,730 -0.04(-3.33%)
Apr 14, 2008 1.250 1.250 1.150 1.200 249,348 -0.06(-4.76%)
Apr 11, 2008 1.260 1.260 1.210 1.260 167,227 +0.03(+2.44%)
Apr 10, 2008 1.300 1.330 1.210 1.230 331,980 -0.05(-3.91%)
Apr 09, 2008 1.290 1.300 1.250 1.280 315,100 +0.01(+0.79%)
Apr 08, 2008 1.320 1.320 1.230 1.270 270,125 -0.03(-2.31%)
Apr 07, 2008 1.390 1.390 1.260 1.300 861,930 -0.03(-2.26%)
Apr 04, 2008 1.330 1.360 1.260 1.330 315,500 -0.01(-0.75%)
Apr 03, 2008 1.420 1.430 1.320 1.340 671,875 -0.03(-2.19%)
Apr 02, 2008 1.250 1.400 1.250 1.370 1,313,031 +0.17(+14.17%)
Apr 01, 2008 1.120 1.260 1.120 1.200 161,850 +0.06(+5.26%)
Mar 31, 2008 1.180 1.180 1.130 1.140 115,550 -0.03(-2.56%)
Mar 28, 2008 1.220 1.220 1.140 1.170 100,541 -0.08(-6.40%)
Mar 27, 2008 1.240 1.250 1.180 1.250 159,232 +0.01(+0.81%)
Mar 26, 2008 1.240 1.260 1.210 1.240 192,368 +0.04(+3.33%)
Mar 25, 2008 1.190 1.230 1.150 1.200 211,500 +0.06(+5.26%)
Mar 24, 2008 1.090 1.150 1.090 1.140 118,350 +0.08(+7.55%)
Mar 21, 2008 1.040 1.100 1.000 1.060 253,810 +0.00(+0.00%)
Mar 20, 2008 1.040 1.100 1.000 1.060 253,810 -0.04(-3.64%)
Mar 19, 2008 1.130 1.160 1.040 1.100 324,000 -0.03(-2.65%)
Mar 18, 2008 1.240 1.240 1.100 1.130 212,000 -0.06(-5.04%)
Mar 17, 2008 1.190 1.250 1.120 1.190 282,925 -0.06(-4.80%)
Mar 14, 2008 1.200 1.290 1.180 1.250 846,400 +0.12(+10.62%)
Mar 13, 2008 1.090 1.150 1.050 1.130 427,542 +0.11(+10.78%)
Mar 12, 2008 1.030 1.060 1.000 1.020 105,504 +0.02(+2.00%)
Mar 11, 2008 0.9800 1.000 0.9600 1.000 121,650 +0.00(+0.00%)
Mar 10, 2008 1.010 1.010 0.9600 1.000 189,750 -0.03(-2.91%)
Mar 07, 2008 1.110 1.110 0.9900 1.030 265,100 -0.04(-3.74%)
Mar 06, 2008 1.150 1.150 1.070 1.070 227,400 -0.03(-2.73%)
Mar 05, 2008 1.130 1.150 1.100 1.100 249,467 +0.00(+0.00%)
Mar 04, 2008 1.190 1.200 1.080 1.100 381,965 -0.06(-5.17%)
Mar 03, 2008 1.170 1.200 1.120 1.160 390,500 +0.05(+4.50%)
Feb 29, 2008 1.190 1.190 1.080 1.110 308,770 -0.02(-1.77%)
Feb 28, 2008 1.110 1.150 1.050 1.130 450,609 +0.04(+3.67%)
Feb 27, 2008 1.130 1.130 1.060 1.090 337,132 -0.02(-1.80%)
Feb 26, 2008 1.100 1.170 1.060 1.110 600,903 +0.03(+2.78%)
Feb 25, 2008 1.030 1.080 1.000 1.080 229,575 +0.05(+4.85%)
Feb 22, 2008 1.050 1.050 0.9700 1.030 178,350 -0.02(-1.90%)
Feb 21, 2008 1.080 1.080 1.010 1.050 277,363 +0.01(+0.96%)
Feb 20, 2008 1.010 1.060 0.9900 1.040 508,195 -0.03(-2.80%)
Feb 19, 2008 0.9300 1.090 0.9300 1.070 885,005 +0.16(+17.58%)
Feb 18, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 15, 2008 0.9500 0.9600 0.9000 0.9100 510,920 +0.00(+0.00%)
Feb 14, 2008 0.8100 0.9200 0.8100 0.9100 581,927 +0.10(+12.35%)
Feb 13, 2008 0.7700 0.8100 0.7700 0.8100 142,700 +0.03(+3.85%)
Feb 12, 2008 0.7800 0.8000 0.7800 0.7800 70,650 +0.00(+0.00%)
Feb 11, 2008 0.7800 0.8000 0.7700 0.7800 204,400 +0.01(+1.30%)
Feb 08, 2008 0.7800 0.8000 0.7600 0.7700 207,879 +0.00(+0.00%)
Feb 07, 2008 0.7800 0.8000 0.7500 0.7700 135,325 +0.01(+1.32%)
Feb 06, 2008 0.7600 0.7900 0.7600 0.7600 142,930 -0.01(-1.30%)
Feb 05, 2008 0.7800 0.8000 0.7700 0.7700 128,705 -0.05(-6.10%)
Feb 04, 2008 0.8100 0.8400 0.7700 0.8200 109,660 +0.03(+3.80%)
Feb 01, 2008 0.8200 0.8200 0.7900 0.7900 191,800 -0.01(-1.25%)
Jan 31, 2008 0.8000 0.8000 0.7800 0.8000 67,700 -0.02(-2.44%)
Jan 30, 2008 0.7700 0.8200 0.7700 0.8200 75,000 +0.04(+5.13%)
Jan 29, 2008 0.8200 0.8200 0.7700 0.7800 134,500 -0.03(-3.70%)
Jan 28, 2008 0.8000 0.8300 0.7900 0.8100 218,600 +0.02(+2.53%)
Jan 25, 2008 0.8400 0.8500 0.7900 0.7900 136,300 +0.00(+0.00%)
Jan 24, 2008 0.8400 0.8400 0.7900 0.7900 214,288 -0.02(-2.47%)
Jan 23, 2008 0.8200 0.8200 0.7400 0.8100 262,200 -0.01(-1.22%)
Jan 22, 2008 0.7500 0.8500 0.7400 0.8200 314,800 +0.05(+6.49%)
Jan 21, 2008 0.8200 0.8200 0.7600 0.7700 388,400 -0.06(-7.23%)
Jan 18, 2008 0.8400 0.8600 0.8200 0.8300 403,000 -0.02(-2.35%)
Jan 17, 2008 0.9000 0.9100 0.8400 0.8500 412,450 -0.05(-5.56%)
Jan 16, 2008 0.8600 0.9100 0.8400 0.9000 156,952 +0.04(+4.65%)
Jan 15, 2008 0.9200 0.9200 0.8300 0.8600 660,450 -0.05(-5.49%)
Jan 14, 2008 0.8700 0.9200 0.8600 0.9100 1,111,561 +0.06(+7.06%)
Jan 11, 2008 0.8400 0.8600 0.8100 0.8500 857,810 +0.02(+2.41%)
Jan 10, 2008 0.7800 0.8300 0.7500 0.8300 933,300 +0.04(+5.06%)
Jan 09, 2008 0.7300 0.7900 0.7200 0.7900 1,052,310 +0.06(+8.22%)
Jan 08, 2008 0.7300 0.7600 0.7100 0.7300 658,405 +0.01(+1.39%)
Jan 07, 2008 0.7400 0.7400 0.6900 0.7200 276,600 -0.02(-2.70%)
Jan 04, 2008 0.7600 0.7600 0.7200 0.7400 359,360 -0.03(-3.90%)
Jan 03, 2008 0.7400 0.7900 0.7300 0.7700 1,029,350 +0.03(+4.05%)
Jan 02, 2008 0.7300 0.7400 0.7300 0.7400 184,500 +0.02(+2.78%)
Jan 01, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7400 0.7200 0.7200 86,208 -0.02(-2.70%)
Dec 28, 2007 0.7200 0.7400 0.7200 0.7400 35,610 +0.00(+0.00%)
Dec 27, 2007 0.7300 0.7400 0.7000 0.7400 52,500 +0.01(+1.37%)
Dec 26, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.00(+0.00%)
Dec 24, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.01(+1.39%)
Dec 21, 2007 0.6800 0.7200 0.6800 0.7200 108,550 +0.04(+5.88%)
Dec 20, 2007 0.6900 0.7000 0.6600 0.6800 75,000 +0.00(+0.00%)
Dec 19, 2007 0.6800 0.6800 0.6600 0.6800 136,400 -0.02(-2.86%)
Dec 18, 2007 0.7000 0.7300 0.6900 0.7000 121,410 +0.00(+0.00%)
Dec 17, 2007 0.7200 0.7200 0.6800 0.7000 74,300 +0.00(+0.00%)
Dec 14, 2007 0.7200 0.7300 0.7000 0.7000 225,578 -0.02(-2.78%)
Dec 13, 2007 0.7400 0.7400 0.7200 0.7200 210,600 -0.02(-2.70%)
Dec 12, 2007 0.7300 0.7400 0.7200 0.7400 190,800 +0.01(+1.37%)
Dec 11, 2007 0.7300 0.7400 0.7200 0.7300 239,200 +0.00(+0.00%)
Dec 10, 2007 0.7000 0.7300 0.6900 0.7300 183,125 +0.03(+4.29%)
Dec 07, 2007 0.7000 0.7000 0.6800 0.7000 261,550 +0.02(+2.94%)
Dec 06, 2007 0.6900 0.7100 0.6800 0.6800 182,600 +0.01(+1.49%)
Dec 05, 2007 0.7000 0.7000 0.6600 0.6700 87,500 +0.00(+0.00%)
Dec 04, 2007 0.6900 0.6900 0.6700 0.6700 734,400 -0.02(-2.90%)
Dec 03, 2007 0.6800 0.7000 0.6700 0.6900 117,500 +0.00(+0.00%)
Nov 30, 2007 0.6800 0.6900 0.6600 0.6900 140,950 +0.01(+1.47%)
Nov 29, 2007 0.6800 0.6900 0.6700 0.6800 42,355 -0.01(-1.45%)
Nov 28, 2007 0.6900 0.6900 0.6600 0.6900 127,800 +0.00(+0.00%)
Nov 27, 2007 0.6900 0.6900 0.6700 0.6900 132,300 +0.00(+0.00%)
Nov 26, 2007 0.6500 0.7000 0.6500 0.6900 218,400 -0.01(-1.43%)
Nov 23, 2007 0.7000 0.7000 0.6900 0.7000 202,800 +0.00(+0.00%)
Nov 21, 2007 0.7200 0.7400 0.6800 0.7000 189,431 +0.00(+0.00%)
Nov 20, 2007 0.6900 0.7000 0.6600 0.7000 84,000 +0.01(+1.45%)
Nov 19, 2007 0.6800 0.6900 0.6300 0.6900 147,100 +0.03(+4.55%)
Nov 16, 2007 0.6800 0.6800 0.6600 0.6600 11,700 +0.00(+0.00%)
Nov 15, 2007 0.6700 0.6700 0.6600 0.6600 35,000 -0.03(-4.35%)
Nov 14, 2007 0.6900 0.6900 0.6700 0.6900 53,000 +0.02(+2.99%)
Nov 13, 2007 0.6700 0.7000 0.6700 0.6700 111,093 -0.05(-6.94%)
Nov 12, 2007 0.7100 0.7200 0.6700 0.7200 39,000 -0.02(-2.70%)
Nov 09, 2007 0.7000 0.7400 0.6900 0.7400 100,400 +0.02(+2.78%)
Nov 08, 2007 0.7300 0.7400 0.7000 0.7200 97,000 -0.01(-1.37%)
Nov 07, 2007 0.7400 0.7500 0.6800 0.7300 382,395 -0.01(-1.35%)
Nov 06, 2007 0.7300 0.7400 0.7000 0.7400 165,100 +0.01(+1.37%)
Nov 05, 2007 0.7400 0.7500 0.7300 0.7300 174,800 +0.01(+1.39%)
Nov 02, 2007 0.7100 0.7300 0.7000 0.7200 117,000 +0.05(+7.46%)
Nov 01, 2007 0.6900 0.6900 0.6500 0.6700 89,500 -0.02(-2.90%)
Oct 31, 2007 0.6800 0.7000 0.6800 0.6900 22,000 +0.01(+1.47%)
Oct 30, 2007 0.7000 0.7000 0.6800 0.6800 40,400 -0.03(-4.23%)
Oct 29, 2007 0.6900 0.7100 0.6700 0.7100 87,500 +0.03(+4.41%)
Oct 26, 2007 0.6800 0.6900 0.6500 0.6800 122,230 +0.02(+3.03%)
Oct 25, 2007 0.6700 0.6900 0.6500 0.6600 145,925 +0.00(+0.00%)
Oct 24, 2007 0.6700 0.6700 0.6600 0.6600 31,350 -0.02(-2.94%)
Oct 23, 2007 0.6800 0.6800 0.6800 0.6800 22,100 +0.00(+0.00%)
Oct 19, 2007 0.7000 0.7000 0.6700 0.6800 91,900 -0.02(-2.86%)
Oct 18, 2007 0.6700 0.7000 0.6700 0.7000 26,750 +0.03(+4.48%)
Oct 17, 2007 0.6900 0.6900 0.6600 0.6700 95,700 +0.01(+1.52%)
Oct 16, 2007 0.7400 0.7400 0.6500 0.6600 182,450 -0.03(-4.35%)
Oct 15, 2007 0.6900 0.7000 0.6700 0.6900 76,000 +0.02(+2.99%)
Oct 12, 2007 0.6700 0.6700 0.6600 0.6700 43,000 +0.00(+0.00%)
Oct 11, 2007 0.6800 0.7000 0.6700 0.6700 92,000 +0.00(+0.00%)
Oct 10, 2007 0.6600 0.7100 0.6600 0.6700 151,500 +0.01(+1.52%)
Oct 09, 2007 0.6500 0.6700 0.6500 0.6600 15,500 -0.03(-4.35%)
Oct 08, 2007 0.6800 0.6900 0.6500 0.6900 189,400 +0.00(+0.00%)
Oct 05, 2007 0.6800 0.6900 0.6500 0.6900 189,400 +0.02(+2.99%)
Oct 04, 2007 0.6600 0.6900 0.6500 0.6700 43,400 -0.02(-2.90%)
Oct 03, 2007 0.6900 0.6900 0.6700 0.6900 32,500 +0.02(+2.99%)
Oct 02, 2007 0.6900 0.7000 0.6700 0.6700 16,850 -0.03(-4.29%)
Oct 01, 2007 0.6700 0.7000 0.6600 0.7000 79,000 +0.01(+1.45%)
Sep 28, 2007 0.6900 0.7000 0.6800 0.6900 134,400 +0.01(+1.47%)
Sep 27, 2007 0.6600 0.6800 0.6600 0.6800 86,250 +0.00(+0.00%)
Sep 26, 2007 0.6500 0.6800 0.6500 0.6800 29,700 +0.00(+0.00%)
Sep 25, 2007 0.6500 0.6800 0.6400 0.6800 50,200 +0.01(+1.49%)
Sep 24, 2007 0.6500 0.6700 0.6500 0.6700 27,277 +0.02(+3.08%)
Sep 21, 2007 0.6700 0.6700 0.6500 0.6500 76,016 -0.02(-2.99%)
Sep 20, 2007 0.6500 0.6700 0.6500 0.6700 284,687 +0.02(+3.08%)
Sep 19, 2007 0.6600 0.6700 0.6400 0.6500 113,600 -0.01(-1.52%)
Sep 18, 2007 0.6400 0.6700 0.6400 0.6600 236,300 -0.01(-1.49%)
Sep 17, 2007 0.6600 0.6800 0.6300 0.6700 151,200 +0.01(+1.52%)
Sep 14, 2007 0.6800 0.7000 0.6500 0.6600 613,500 -0.04(-5.71%)
Sep 13, 2007 0.6800 0.7000 0.6700 0.7000 40,550 +0.01(+1.45%)
Sep 12, 2007 0.6700 0.6900 0.6600 0.6900 46,610 +0.00(+0.00%)
Sep 11, 2007 0.6500 0.7000 0.6500 0.6900 98,810 +0.02(+2.99%)
Sep 10, 2007 0.6900 0.6900 0.6600 0.6700 35,200 -0.01(-1.47%)
Sep 07, 2007 0.7000 0.7200 0.6800 0.6800 115,100 +0.00(+0.00%)
Sep 06, 2007 0.6900 0.7000 0.6600 0.6800 164,300 -0.01(-1.45%)
Sep 05, 2007 0.6900 0.6900 0.6800 0.6900 40,000 +0.01(+1.47%)
Sep 04, 2007 0.6900 0.7000 0.6800 0.6800 88,300 -0.02(-2.86%)
Aug 31, 2007 0.6900 0.7000 0.6800 0.7000 84,600 +0.01(+1.45%)
Aug 30, 2007 0.6300 0.7000 0.6300 0.6900 185,900 +0.06(+9.52%)
Aug 29, 2007 0.5900 0.6300 0.5900 0.6300 81,400 +0.03(+5.00%)
Aug 28, 2007 0.5900 0.6100 0.5900 0.6000 47,000 -0.02(-3.23%)
Aug 27, 2007 0.6300 0.6300 0.6200 0.6200 8,500 -0.01(-1.59%)
Aug 24, 2007 0.6100 0.6300 0.5900 0.6300 59,500 +0.03(+5.00%)
Aug 23, 2007 0.6300 0.6400 0.6000 0.6000 70,000 -0.02(-3.23%)
Aug 22, 2007 0.6200 0.6500 0.5700 0.6200 84,200 +0.05(+8.77%)
Aug 21, 2007 0.5900 0.6400 0.5700 0.5700 53,510 +0.00(+0.00%)
Aug 20, 2007 0.5900 0.6000 0.5700 0.5700 106,200 -0.02(-3.39%)
Aug 17, 2007 0.6300 0.6400 0.5700 0.5900 187,922 -0.01(-1.67%)
Aug 16, 2007 0.6400 0.6400 0.5700 0.6000 227,400 -0.05(-7.69%)
Aug 15, 2007 0.6800 0.6900 0.6500 0.6500 123,654 -0.04(-5.80%)
Aug 14, 2007 0.7300 0.7300 0.6800 0.6900 133,000 -0.02(-2.82%)
Aug 13, 2007 0.7300 0.7400 0.7100 0.7100 34,000 -0.02(-2.74%)
Aug 10, 2007 0.7300 0.7300 0.7100 0.7300 88,300 -0.01(-1.35%)
Aug 09, 2007 0.7500 0.7600 0.7300 0.7400 41,750 +0.01(+1.37%)
Aug 08, 2007 0.7200 0.7300 0.7100 0.7300 74,850 +0.02(+2.82%)
Aug 07, 2007 0.7300 0.7300 0.7100 0.7100 27,000 -0.01(-1.39%)
Aug 06, 2007 0.7200 0.7400 0.7100 0.7200 73,533 +0.00(+0.00%)
Aug 03, 2007 0.7200 0.7400 0.7100 0.7200 73,533 -0.02(-2.70%)
Aug 02, 2007 0.7700 0.7700 0.7100 0.7400 123,080 -0.02(-2.63%)
Aug 01, 2007 0.7700 0.7700 0.7400 0.7600 120,500 -0.01(-1.30%)
Jul 31, 2007 0.7700 0.8000 0.7700 0.7700 162,045 -0.01(-1.28%)
Jul 30, 2007 0.7200 0.8200 0.7200 0.7800 589,650 +0.08(+11.43%)
Jul 27, 2007 0.6800 0.7000 0.6800 0.7000 63,850 +0.03(+4.48%)
Jul 26, 2007 0.6700 0.7000 0.6700 0.6700 134,600 +0.00(+0.00%)
Jul 25, 2007 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-2.90%)
Jul 24, 2007 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Jul 23, 2007 0.7000 0.7000 0.6700 0.6800 52,825 -0.02(-2.86%)
Jul 20, 2007 0.7100 0.7200 0.7000 0.7000 49,200 -0.01(-1.41%)
Jul 19, 2007 0.7000 0.7100 0.6700 0.7100 81,200 +0.02(+2.90%)
Jul 18, 2007 0.6700 0.6900 0.6700 0.6900 35,000 +0.02(+2.99%)
Jul 17, 2007 0.7000 0.7000 0.6700 0.6700 134,100 -0.03(-4.29%)
Jul 16, 2007 0.7300 0.7300 0.7000 0.7000 86,500 -0.02(-2.78%)
Jul 13, 2007 0.7100 0.7300 0.7100 0.7200 55,060 +0.00(+0.00%)
Jul 12, 2007 0.7200 0.7200 0.6900 0.7200 26,010 +0.02(+2.86%)
Jul 11, 2007 0.7300 0.7300 0.7000 0.7000 13,500 -0.01(-1.41%)
Jul 10, 2007 0.7100 0.7200 0.7100 0.7100 42,500 -0.02(-2.74%)
Jul 09, 2007 0.7300 0.7300 0.7200 0.7300 29,000 +0.01(+1.39%)
Jul 06, 2007 0.6700 0.7200 0.6700 0.7200 79,499 +0.05(+7.46%)
Jul 05, 2007 0.6800 0.6900 0.6700 0.6700 144,082 -0.02(-2.90%)
Jul 03, 2007 0.6900 0.7300 0.6900 0.6900 52,500 -0.03(-4.17%)
Jul 02, 2007 0.7000 0.7200 0.6900 0.7200 54,917 +0.00(+0.00%)
Jun 29, 2007 0.7000 0.7200 0.6900 0.7200 54,917 +0.00(+0.00%)
Jun 28, 2007 0.6900 0.7200 0.6700 0.7200 99,800 +0.04(+5.88%)
Jun 27, 2007 0.6600 0.6800 0.6500 0.6800 162,100 +0.02(+3.03%)
Jun 26, 2007 0.7000 0.7000 0.6500 0.6600 307,600 -0.05(-7.04%)
Jun 25, 2007 0.7400 0.7400 0.7100 0.7100 250,250 -0.06(-7.79%)
Jun 22, 2007 0.7700 0.7800 0.7500 0.7700 81,400 -0.01(-1.28%)
Jun 21, 2007 0.7800 0.7800 0.7700 0.7800 76,800 +0.00(+0.00%)
Jun 20, 2007 0.7600 0.7800 0.7600 0.7800 86,200 +0.01(+1.30%)
Jun 19, 2007 0.7600 0.7800 0.7600 0.7700 49,500 +0.01(+1.32%)
Jun 18, 2007 0.7600 0.7800 0.7600 0.7600 163,750 +0.01(+1.33%)
Jun 15, 2007 0.7400 0.7500 0.7300 0.7500 69,650 +0.01(+1.35%)
Jun 14, 2007 0.7400 0.7500 0.7400 0.7400 58,470 +0.00(+0.00%)
Jun 13, 2007 0.7400 0.7500 0.7300 0.7400 60,400 +0.01(+1.37%)
Jun 12, 2007 0.7400 0.7500 0.7300 0.7300 84,250 -0.01(-1.35%)
Jun 11, 2007 0.7500 0.7500 0.7400 0.7400 37,500 -0.01(-1.33%)
Jun 08, 2007 0.7400 0.7600 0.7400 0.7500 41,500 +0.00(+0.00%)
Jun 07, 2007 0.7500 0.7500 0.7500 0.7500 70,300 +0.00(+0.00%)
Jun 06, 2007 0.7500 0.7700 0.7400 0.7500 72,900 -0.02(-2.60%)
Jun 05, 2007 0.7800 0.7800 0.7500 0.7700 121,250 -0.01(-1.28%)
Jun 04, 2007 0.8000 0.8000 0.7800 0.7800 28,600 -0.02(-2.50%)
Jun 01, 2007 0.7900 0.8000 0.7700 0.8000 158,800 +0.01(+1.27%)
May 31, 2007 0.7500 0.7900 0.7400 0.7900 192,000 +0.04(+5.33%)
May 30, 2007 0.7800 0.7800 0.7500 0.7500 122,249 -0.03(-3.85%)
May 29, 2007 0.8000 0.8000 0.7700 0.7800 98,750 -0.02(-2.50%)
May 25, 2007 0.8000 0.8200 0.7900 0.8000 99,013 +0.00(+0.00%)
May 24, 2007 0.8300 0.8300 0.8000 0.8000 124,100 -0.02(-2.44%)
May 23, 2007 0.8100 0.8200 0.8100 0.8200 73,200 +0.01(+1.23%)
May 22, 2007 0.8200 0.8200 0.8100 0.8100 70,651 -0.01(-1.22%)
May 21, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.00(+0.00%)
May 18, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.01(+1.23%)
May 17, 2007 0.8200 0.8200 0.8100 0.8100 26,550 +0.00(+0.00%)
May 16, 2007 0.8100 0.8300 0.8000 0.8100 129,634 +0.00(+0.00%)
May 15, 2007 0.8500 0.8500 0.8100 0.8100 235,850 -0.03(-3.57%)
May 14, 2007 0.8700 0.8700 0.8200 0.8400 344,100 -0.02(-2.33%)
May 11, 2007 0.8800 0.8900 0.8500 0.8600 954,740 +0.01(+1.18%)
May 10, 2007 0.8300 0.8600 0.8100 0.8500 1,306,044 +0.05(+6.25%)
May 09, 2007 0.7800 0.8000 0.7700 0.8000 52,000 +0.00(+0.00%)
May 08, 2007 0.8100 0.8100 0.7800 0.8000 31,900 +0.01(+1.27%)
May 07, 2007 0.7800 0.8000 0.7800 0.7900 110,155 +0.00(+0.00%)
May 04, 2007 0.7900 0.7900 0.7800 0.7900 35,200 +0.00(+0.00%)
May 03, 2007 0.7900 0.7900 0.7700 0.7900 47,900 +0.00(+0.00%)
May 02, 2007 0.7600 0.7900 0.7600 0.7900 80,000 +0.04(+5.33%)
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.