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

Methanex Corporation (NQ: MEOH )

48.33 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 8.267 8.405 8.109 8.282 1,960,249 +0.46(+5.91%)
Apr 29, 2009 7.148 7.834 6.939 7.820 937,429 +0.69(+9.73%)
Apr 28, 2009 7.018 7.242 6.794 7.127 516,167 +0.16(+2.28%)
Apr 27, 2009 7.062 7.163 6.881 6.968 579,472 -0.23(-3.21%)
Apr 24, 2009 7.054 7.271 6.961 7.199 859,840 +0.27(+3.96%)
Apr 23, 2009 7.155 7.220 6.823 6.924 1,654,136 -0.07(-1.03%)
Apr 22, 2009 7.047 7.206 6.932 6.997 952,378 -0.06(-0.82%)
Apr 21, 2009 6.845 7.242 6.686 7.054 1,635,043 -0.04(-0.61%)
Apr 20, 2009 7.365 7.401 7.026 7.098 1,548,073 -0.40(-5.30%)
Apr 17, 2009 7.177 7.574 7.155 7.495 1,175,038 +0.27(+3.70%)
Apr 16, 2009 7.026 7.285 6.867 7.228 821,615 +0.23(+3.30%)
Apr 15, 2009 6.600 7.026 6.498 6.997 1,158,390 +0.38(+5.79%)
Apr 14, 2009 6.145 6.643 6.116 6.614 916,865 +0.38(+6.02%)
Apr 13, 2009 6.145 6.296 5.971 6.238 434,050 -0.01(-0.12%)
Apr 09, 2009 6.000 6.246 6.000 6.246 357,152 +0.35(+6.01%)
Apr 08, 2009 5.870 5.935 5.776 5.892 583,493 +0.02(+0.37%)
Apr 07, 2009 6.166 6.210 5.834 5.870 674,841 -0.35(-5.57%)
Apr 06, 2009 6.123 6.224 6.007 6.217 684,094 -0.03(-0.46%)
Apr 03, 2009 6.332 6.332 5.971 6.246 669,018 -0.02(-0.35%)
Apr 02, 2009 6.202 6.368 5.921 6.267 1,157,260 +0.49(+8.50%)
Apr 01, 2009 5.610 5.820 5.516 5.776 785,973 +0.14(+2.43%)
Mar 31, 2009 5.567 5.697 5.524 5.639 641,233 +0.17(+3.17%)
Mar 30, 2009 5.618 5.618 5.321 5.466 922,592 -0.28(-4.90%)
Mar 26, 2009 5.632 5.755 5.567 5.747 2,305,279 +0.17(+2.98%)
Mar 25, 2009 5.661 5.776 5.415 5.581 1,311,247 +0.02(+0.39%)
Mar 24, 2009 5.784 5.784 5.524 5.560 1,385,357 -0.27(-4.58%)
Mar 23, 2009 5.646 5.849 5.278 5.827 853,565 +0.58(+11.16%)
Mar 20, 2009 5.358 5.386 5.134 5.242 570,339 -0.09(-1.76%)
Mar 19, 2009 5.314 5.437 5.271 5.336 603,428 +0.13(+2.50%)
Mar 18, 2009 4.968 5.220 4.968 5.206 1,011,715 +0.10(+1.98%)
Mar 17, 2009 5.025 5.105 4.903 5.105 1,058,122 +0.20(+4.12%)
Mar 16, 2009 4.997 5.047 4.845 4.903 940,486 -0.02(-0.44%)
Mar 13, 2009 5.047 5.098 4.823 4.924 771,056 -0.06(-1.30%)
Mar 12, 2009 4.816 4.989 4.650 4.989 618,160 +0.17(+3.60%)
Mar 11, 2009 4.787 5.040 4.729 4.816 752,244 +0.09(+1.99%)
Mar 10, 2009 4.332 4.758 4.332 4.722 1,295,134 +0.40(+9.36%)
Mar 09, 2009 4.267 4.484 4.217 4.318 947,365 +0.03(+0.67%)
Mar 06, 2009 4.513 4.672 4.123 4.289 1,159,829 -0.22(-4.81%)
Mar 05, 2009 4.787 4.823 4.462 4.506 746,886 -0.36(-7.35%)
Mar 04, 2009 4.744 4.982 4.744 4.863 1,576,705 +0.17(+3.62%)
Mar 02, 2009 5.127 5.199 4.628 4.693 934,368 -0.59(-11.20%)
Feb 27, 2009 5.408 5.596 5.242 5.285 949,297 -0.21(-3.81%)
Feb 26, 2009 5.379 5.610 5.379 5.495 720,508 +0.14(+2.56%)
Feb 25, 2009 5.264 5.488 4.960 5.358 1,232,197 +0.43(+8.80%)
Feb 24, 2009 4.794 4.989 4.614 4.924 654,402 +0.15(+3.18%)
Feb 23, 2009 5.025 5.206 4.766 4.773 663,710 -0.16(-3.22%)
Feb 20, 2009 4.910 5.033 4.729 4.932 815,822 -0.05(-1.01%)
Feb 19, 2009 5.047 5.235 4.975 4.982 480,416 -0.05(-1.00%)
Feb 18, 2009 5.105 5.233 4.953 5.033 597,360 +0.01(+0.22%)
Feb 17, 2009 5.177 5.264 5.011 5.022 626,830 -0.26(-4.86%)
Feb 13, 2009 5.278 5.321 5.199 5.278 622,077 +0.04(+0.83%)
Feb 12, 2009 5.134 5.358 4.889 5.235 1,198,769 +0.26(+5.23%)
Feb 11, 2009 5.213 5.256 4.867 4.975 870,835 -0.18(-3.50%)
Feb 10, 2009 5.553 5.646 5.134 5.155 1,785,197 -0.40(-7.15%)
Feb 09, 2009 4.932 5.632 4.578 5.553 2,733,750 +1.13(+25.45%)
Feb 06, 2009 4.491 4.628 4.340 4.426 1,010,143 -0.06(-1.45%)
Feb 05, 2009 4.491 4.563 4.267 4.491 811,132 +0.08(+1.80%)
Feb 04, 2009 4.744 4.744 4.404 4.412 1,093,852 -0.29(-6.14%)
Feb 03, 2009 5.192 5.192 4.701 4.701 1,083,239 -0.43(-8.31%)
Feb 02, 2009 5.480 5.480 5.083 5.127 758,258 -0.48(-8.62%)
Jan 30, 2009 5.719 5.950 5.336 5.610 1,962,502 -0.40(-6.72%)
Jan 29, 2009 6.188 6.224 5.906 6.015 573,358 -0.33(-5.23%)
Jan 28, 2009 6.693 6.693 6.347 6.347 794,365 -0.10(-1.57%)
Jan 27, 2009 6.542 6.592 6.390 6.448 411,657 -0.01(-0.22%)
Jan 26, 2009 6.455 6.672 6.383 6.462 437,286 +0.08(+1.24%)
Jan 23, 2009 6.368 6.527 6.087 6.383 611,156 -0.01(-0.11%)
Jan 22, 2009 6.729 6.729 6.260 6.390 637,483 -0.35(-5.14%)
Jan 21, 2009 6.722 6.845 6.527 6.737 524,673 +0.06(+0.86%)
Jan 20, 2009 6.888 7.148 6.621 6.679 603,376 -0.17(-2.53%)
Jan 16, 2009 6.780 6.903 6.556 6.852 371,399 +0.22(+3.38%)
Jan 15, 2009 6.758 6.758 6.433 6.628 644,060 -0.07(-1.08%)
Jan 14, 2009 6.982 6.982 6.643 6.701 281,843 -0.34(-4.82%)
Jan 13, 2009 7.090 7.148 6.946 7.040 449,378 +0.00(+0.00%)
Jan 12, 2009 7.509 7.567 6.975 7.040 437,441 -0.38(-5.16%)
Jan 09, 2009 7.769 7.924 7.192 7.423 525,636 -0.26(-3.38%)
Jan 08, 2009 7.502 7.740 7.372 7.683 868,440 +0.01(+0.09%)
Jan 07, 2009 8.354 8.369 7.589 7.675 636,173 -0.74(-8.83%)
Jan 06, 2009 8.549 8.665 8.275 8.419 462,490 -0.01(-0.09%)
Jan 05, 2009 8.426 8.683 8.282 8.426 536,797 +0.04(+0.43%)
Jan 02, 2009 8.217 8.462 7.979 8.390 668,808 +0.27(+3.38%)
Dec 31, 2008 8.051 8.188 7.964 8.116 432,863 +0.04(+0.45%)
Dec 30, 2008 7.979 8.116 7.798 8.080 622,841 +0.09(+1.08%)
Dec 29, 2008 7.805 8.072 7.711 7.993 465,757 +0.25(+3.26%)
Dec 26, 2008 7.943 7.993 7.531 7.740 343,810 -0.12(-1.56%)
Dec 24, 2008 7.914 8.022 7.719 7.863 281,063 -0.04(-0.55%)
Dec 23, 2008 7.719 7.986 7.343 7.906 615,797 +0.17(+2.24%)
Dec 22, 2008 7.733 7.740 7.466 7.733 588,849 +0.08(+1.04%)
Dec 19, 2008 7.719 7.719 7.379 7.654 755,485 +0.04(+0.57%)
Dec 18, 2008 8.087 8.087 7.466 7.610 773,685 -0.39(-4.87%)
Dec 17, 2008 7.971 8.159 7.943 8.000 551,781 -0.03(-0.36%)
Dec 16, 2008 7.683 8.123 7.596 8.029 833,884 +0.44(+5.80%)
Dec 15, 2008 7.748 7.986 7.502 7.589 659,472 -0.15(-1.96%)
Dec 12, 2008 7.329 7.863 7.293 7.740 540,237 +0.14(+1.80%)
Dec 11, 2008 7.733 7.979 7.502 7.603 640,878 -0.14(-1.86%)
Dec 10, 2008 7.213 7.755 7.213 7.748 745,911 +0.55(+7.62%)
Dec 09, 2008 7.213 7.488 6.823 7.199 1,777,712 -0.04(-0.50%)
Dec 08, 2008 6.621 7.387 6.527 7.235 1,031,341 +0.39(+5.70%)
Dec 05, 2008 6.751 6.881 6.520 6.845 772,629 -0.04(-0.52%)
Dec 04, 2008 7.155 7.228 6.737 6.881 873,725 -0.24(-3.35%)
Dec 03, 2008 7.011 7.285 6.715 7.119 1,061,325 +0.19(+2.71%)
Dec 02, 2008 7.358 7.372 6.693 6.932 1,269,225 -0.01(-0.21%)
Dec 01, 2008 7.300 7.762 6.896 6.946 846,519 -0.73(-9.50%)
Nov 28, 2008 7.452 7.820 7.184 7.675 481,747 +0.26(+3.51%)
Nov 26, 2008 6.585 7.415 6.340 7.415 1,324,614 +0.76(+11.39%)
Nov 25, 2008 7.285 7.560 6.419 6.657 1,337,174 -0.45(-6.40%)
Nov 24, 2008 6.744 7.257 6.701 7.112 579,987 +0.48(+7.30%)
Nov 21, 2008 6.361 6.650 6.173 6.628 848,558 +0.34(+5.40%)
Nov 20, 2008 6.679 6.845 6.224 6.289 1,297,677 -0.52(-7.64%)
Nov 19, 2008 8.130 8.137 6.802 6.809 1,402,694 -1.42(-17.21%)
Nov 18, 2008 8.520 8.787 8.000 8.224 621,350 -0.32(-3.72%)
Nov 17, 2008 8.903 8.903 8.405 8.542 804,305 -0.38(-4.21%)
Nov 14, 2008 8.809 9.473 8.405 8.917 903,197 -0.01(-0.08%)
Nov 13, 2008 8.145 8.961 7.878 8.925 753,849 +0.75(+9.19%)
Nov 12, 2008 8.701 8.838 8.101 8.174 787,889 -0.75(-8.41%)
Nov 11, 2008 8.917 9.148 8.513 8.925 1,207,212 -0.07(-0.80%)
Nov 10, 2008 8.881 9.184 8.881 8.997 945,377 +0.11(+1.22%)
Nov 07, 2008 8.361 8.975 8.304 8.888 963,555 +0.66(+7.98%)
Nov 06, 2008 8.325 8.477 8.000 8.231 1,045,529 -0.07(-0.87%)
Nov 05, 2008 8.650 8.946 8.304 8.304 977,521 -0.38(-4.41%)
Nov 04, 2008 8.369 8.881 8.116 8.686 1,301,764 +0.32(+3.80%)
Nov 03, 2008 8.693 8.773 8.275 8.369 686,652 -0.14(-1.70%)
Oct 31, 2008 8.239 8.744 7.928 8.513 1,974,425 +0.31(+3.79%)
Oct 30, 2008 8.181 8.397 8.000 8.202 1,319,016 +0.26(+3.27%)
Oct 29, 2008 7.610 8.347 7.401 7.943 1,813,470 +0.26(+3.38%)
Oct 28, 2008 7.921 7.950 7.278 7.683 621,325 +0.01(+0.19%)
Oct 27, 2008 8.224 8.636 7.610 7.668 504,496 -0.73(-8.68%)
Oct 24, 2008 8.491 8.888 7.943 8.397 1,225,963 -0.09(-1.11%)
Oct 23, 2008 9.062 9.473 8.304 8.491 1,464,597 -0.49(-5.47%)
Oct 22, 2008 8.650 9.249 8.650 8.982 956,544 -0.27(-2.96%)
Oct 21, 2008 9.560 9.567 9.177 9.257 1,099,339 -0.31(-3.25%)
Oct 20, 2008 9.755 10.46 9.083 9.567 1,074,883 -0.11(-1.12%)
Oct 17, 2008 9.473 10.20 9.473 9.675 924,237 -0.05(-0.52%)
Oct 16, 2008 10.34 10.63 9.091 9.726 1,637,016 -0.50(-4.87%)
Oct 15, 2008 11.19 11.19 10.15 10.22 1,311,909 -0.56(-5.16%)
Oct 14, 2008 11.86 12.68 10.37 10.78 653,098 -0.67(-5.86%)
Oct 13, 2008 10.38 11.50 10.14 11.45 455,089 +1.26(+12.40%)
Oct 10, 2008 10.12 10.56 9.257 10.19 1,331,212 -0.56(-5.24%)
Oct 09, 2008 11.59 12.49 10.66 10.75 1,032,862 -0.77(-6.65%)
Oct 08, 2008 11.83 12.00 11.18 11.52 1,497,267 -0.40(-3.39%)
Oct 07, 2008 13.14 13.65 11.81 11.92 1,081,605 -0.56(-4.46%)
Oct 06, 2008 12.68 12.72 11.39 12.48 1,012,184 -0.35(-2.70%)
Oct 03, 2008 13.46 14.00 12.79 12.82 660,702 -0.44(-3.32%)
Oct 02, 2008 14.61 14.61 13.08 13.26 761,803 -1.18(-8.20%)
Oct 01, 2008 14.37 14.66 14.03 14.45 541,451 +0.09(+0.60%)
Sep 30, 2008 13.91 14.61 13.83 14.36 736,532 +0.48(+3.43%)
Sep 29, 2008 15.14 15.20 13.61 13.88 543,725 -1.46(-9.51%)
Sep 26, 2008 15.19 15.44 14.93 15.34 591,828 +0.17(+1.14%)
Sep 25, 2008 15.29 15.40 15.00 15.17 719,382 -0.17(-1.08%)
Sep 24, 2008 15.13 15.50 14.66 15.34 610,882 +0.19(+1.24%)
Sep 23, 2008 15.90 15.95 15.11 15.15 588,852 -0.82(-5.15%)
Sep 22, 2008 16.44 17.00 15.97 15.97 679,620 -0.47(-2.85%)
Sep 19, 2008 16.27 17.03 15.90 16.44 1,188,159 +0.77(+4.88%)
Sep 18, 2008 15.78 16.17 14.88 15.68 1,910,449 -0.04(-0.23%)
Sep 17, 2008 16.91 16.94 15.70 15.71 1,080,507 -1.31(-7.72%)
Sep 16, 2008 16.64 17.05 16.35 17.03 884,563 +0.20(+1.20%)
Sep 15, 2008 17.47 17.50 16.68 16.82 728,634 -0.84(-4.74%)
Sep 12, 2008 17.00 17.70 17.00 17.66 982,724 +0.34(+1.96%)
Sep 11, 2008 16.64 17.32 16.27 17.32 1,731,010 +0.57(+3.41%)
Sep 10, 2008 16.87 17.56 16.75 16.75 1,490,234 -0.07(-0.39%)
Sep 09, 2008 17.75 17.77 16.76 16.82 1,245,667 -0.89(-5.02%)
Sep 08, 2008 17.72 17.93 17.42 17.70 1,141,449 +0.32(+1.83%)
Sep 05, 2008 17.52 17.96 17.15 17.39 1,037,522 -0.27(-1.55%)
Sep 04, 2008 17.81 17.89 17.45 17.66 801,898 -0.16(-0.89%)
Sep 03, 2008 17.70 17.90 17.25 17.82 744,631 +0.15(+0.86%)
Sep 02, 2008 18.34 18.34 17.34 17.67 761,986 -0.54(-2.97%)
Aug 29, 2008 18.55 18.55 18.09 18.21 269,233 -0.32(-1.75%)
Aug 28, 2008 18.71 18.71 18.25 18.53 252,991 -0.01(-0.04%)
Aug 27, 2008 18.20 18.87 18.20 18.54 295,663 +0.30(+1.62%)
Aug 26, 2008 18.41 18.63 18.18 18.25 436,709 -0.09(-0.51%)
Aug 25, 2008 18.77 18.90 18.24 18.34 279,688 -0.45(-2.42%)
Aug 22, 2008 18.77 19.00 18.64 18.79 388,613 +0.16(+0.85%)
Aug 21, 2008 18.11 18.90 18.11 18.64 474,877 +0.43(+2.34%)
Aug 20, 2008 18.31 18.59 18.09 18.21 423,929 -0.14(-0.79%)
Aug 19, 2008 18.69 18.77 18.23 18.35 404,160 -0.46(-2.46%)
Aug 18, 2008 18.33 19.11 18.33 18.82 490,821 +0.48(+2.64%)
Aug 15, 2008 19.14 19.30 18.23 18.33 435,700 -0.84(-4.37%)
Aug 14, 2008 19.02 19.63 18.97 19.17 687,603 +0.01(+0.04%)
Aug 13, 2008 18.47 19.25 18.14 19.16 820,719 +0.53(+2.83%)
Aug 12, 2008 18.19 18.71 17.88 18.64 573,173 +0.33(+1.81%)
Aug 11, 2008 18.71 18.85 18.03 18.30 520,775 -0.49(-2.61%)
Aug 08, 2008 18.77 18.94 18.49 18.79 711,136 -0.17(-0.88%)
Aug 07, 2008 18.92 19.11 18.65 18.96 477,060 -0.01(-0.08%)
Aug 06, 2008 18.59 19.34 18.59 18.98 622,206 +0.52(+2.82%)
Aug 05, 2008 18.66 18.95 18.22 18.46 788,567 -0.21(-1.12%)
Aug 04, 2008 19.54 19.54 18.41 18.66 561,829 -0.97(-4.96%)
Aug 01, 2008 19.67 20.02 19.29 19.64 632,407 +0.09(+0.44%)
Jul 31, 2008 20.14 20.21 19.54 19.55 885,673 -0.80(-3.94%)
Jul 30, 2008 20.22 20.35 19.96 20.35 528,687 +0.47(+2.36%)
Jul 29, 2008 19.89 20.28 19.63 19.89 564,403 +0.12(+0.58%)
Jul 28, 2008 20.13 20.28 19.70 19.77 700,141 -0.48(-2.35%)
Jul 25, 2008 19.89 20.47 19.89 20.25 739,828 +0.37(+1.85%)
Jul 24, 2008 20.16 20.73 19.75 19.88 1,569,179 +0.44(+2.27%)
Jul 23, 2008 19.76 20.20 19.29 19.44 760,252 +0.25(+1.28%)
Jul 22, 2008 18.77 19.32 18.39 19.19 417,369 +0.14(+0.72%)
Jul 21, 2008 18.30 19.15 18.17 19.05 638,074 +0.65(+3.53%)
Jul 18, 2008 17.94 18.59 17.87 18.41 718,327 +0.38(+2.12%)
Jul 17, 2008 19.00 19.10 17.81 18.02 1,211,660 -0.82(-4.33%)
Jul 16, 2008 18.33 18.96 18.00 18.84 847,180 +0.44(+2.39%)
Jul 15, 2008 18.95 19.05 18.07 18.40 1,050,451 -0.60(-3.15%)
Jul 14, 2008 18.38 19.12 18.25 19.00 1,064,673 +0.72(+3.95%)
Jul 11, 2008 17.64 18.34 17.64 18.27 896,315 +0.30(+1.67%)
Jul 10, 2008 17.60 18.27 17.53 17.98 1,169,257 +0.29(+1.65%)
Jul 09, 2008 18.35 18.64 17.59 17.68 935,062 -0.72(-3.92%)
Jul 08, 2008 18.20 18.48 17.52 18.41 1,003,692 +0.01(+0.08%)
Jul 07, 2008 19.29 19.31 18.21 18.39 984,005 -0.53(-2.79%)
Jul 04, 2008 18.89 19.24 18.76 18.92 1,143,241 +0.00(+0.00%)
Jul 03, 2008 18.89 19.24 18.76 18.92 1,143,241 -0.04(-0.19%)
Jul 02, 2008 19.36 19.91 18.90 18.95 1,508,631 -0.33(-1.72%)
Jul 01, 2008 20.00 20.45 18.85 19.29 1,266,751 -0.95(-4.68%)
Jun 30, 2008 19.83 20.55 19.72 20.23 1,259,402 +0.53(+2.71%)
Jun 27, 2008 19.65 20.04 19.61 19.70 686,300 -0.14(-0.73%)
Jun 26, 2008 21.09 21.09 19.64 19.84 1,650,160 -1.05(-5.01%)
Jun 25, 2008 21.15 21.15 20.72 20.89 952,062 +0.16(+0.77%)
Jun 24, 2008 21.11 21.31 20.65 20.73 940,672 -0.59(-2.78%)
Jun 23, 2008 21.26 22.22 21.08 21.32 1,328,338 -0.80(-3.62%)
Jun 20, 2008 22.90 22.93 21.85 22.12 957,170 -0.23(-1.03%)
Jun 19, 2008 22.33 22.73 22.18 22.35 898,416 -0.09(-0.39%)
Jun 18, 2008 22.38 22.91 22.02 22.44 1,332,187 -0.62(-2.69%)
Jun 17, 2008 21.81 23.97 21.81 23.06 3,144,889 +1.27(+5.81%)
Jun 16, 2008 21.23 21.84 21.22 21.80 1,301,883 +0.71(+3.37%)
Jun 13, 2008 20.80 21.19 20.58 21.08 618,872 +0.37(+1.78%)
Jun 12, 2008 20.51 21.02 20.37 20.72 766,333 +0.25(+1.20%)
Jun 11, 2008 20.89 21.24 20.44 20.47 452,381 -0.42(-2.00%)
Jun 10, 2008 20.90 21.29 20.53 20.89 1,228,357 -0.47(-2.20%)
Jun 09, 2008 20.63 21.85 20.48 21.36 1,375,625 +0.75(+3.64%)
Jun 06, 2008 20.59 20.87 20.47 20.61 950,428 -0.15(-0.73%)
Jun 05, 2008 20.29 20.92 20.12 20.76 547,763 +0.54(+2.68%)
Jun 04, 2008 20.66 20.91 20.09 20.22 744,569 -0.84(-4.01%)
Jun 03, 2008 20.59 21.24 20.59 21.06 969,119 +0.48(+2.35%)
Jun 02, 2008 20.43 20.72 20.22 20.58 653,168 -0.11(-0.52%)
May 30, 2008 20.61 20.79 20.20 20.69 383,196 +0.07(+0.35%)
May 29, 2008 20.48 20.74 20.10 20.61 808,315 +0.16(+0.78%)
May 28, 2008 20.35 20.69 20.07 20.46 627,606 +0.09(+0.46%)
May 27, 2008 20.87 20.87 20.17 20.36 600,221 -0.26(-1.26%)
May 26, 2008 20.89 21.26 20.19 20.62 952,194 +0.00(+0.00%)
May 23, 2008 20.89 21.26 20.19 20.62 952,194 -0.39(-1.86%)
May 22, 2008 19.57 21.13 19.57 21.01 1,871,256 +1.57(+8.06%)
May 21, 2008 19.39 19.84 19.39 19.44 704,630 +0.12(+0.64%)
May 20, 2008 19.31 19.79 18.95 19.32 843,053 -0.46(-2.34%)
May 19, 2008 19.60 20.21 19.51 19.78 466,946 +0.14(+0.70%)
May 16, 2008 19.68 19.95 19.47 19.65 374,813 -0.04(-0.18%)
May 15, 2008 19.39 19.78 19.29 19.68 728,678 +0.35(+1.79%)
May 14, 2008 19.70 19.91 19.31 19.34 629,503 -0.22(-1.14%)
May 13, 2008 19.79 19.93 19.16 19.56 545,954 -0.25(-1.24%)
May 12, 2008 19.79 19.99 19.29 19.81 348,643 +0.00(+0.00%)
May 09, 2008 19.91 19.91 19.08 19.81 623,278 -0.17(-0.87%)
May 08, 2008 19.81 20.22 19.68 19.98 945,744 +0.20(+1.02%)
May 07, 2008 19.91 20.57 19.63 19.78 1,612,605 -0.01(-0.04%)
May 06, 2008 18.02 19.88 17.83 19.78 2,227,243 +2.40(+13.83%)
May 05, 2008 17.83 17.97 17.15 17.38 1,486,796 -0.43(-2.42%)
May 02, 2008 17.42 17.83 17.37 17.81 1,183,103 +0.44(+2.54%)
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.