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

General Moly Inc (NY: GMO )

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 (%)
Oct 31, 2008 1.980 2.000 1.860 1.990 665,029 -0.01(-0.50%)
Oct 30, 2008 1.950 2.030 1.900 2.000 458,502 +0.11(+5.82%)
Oct 29, 2008 2.000 2.060 1.810 1.890 578,777 -0.11(-5.50%)
Oct 28, 2008 1.750 2.000 1.650 2.000 428,241 +0.28(+16.28%)
Oct 27, 2008 1.900 1.900 1.670 1.720 381,514 -0.04(-2.27%)
Oct 24, 2008 1.600 1.780 1.530 1.760 697,450 +0.07(+4.14%)
Oct 23, 2008 1.940 1.970 1.520 1.690 1,611,522 -0.22(-11.52%)
Oct 22, 2008 2.120 2.120 1.850 1.910 414,202 -0.21(-9.91%)
Oct 21, 2008 2.020 2.180 1.950 2.120 393,091 +0.12(+6.00%)
Oct 20, 2008 2.200 2.340 1.950 2.000 1,103,234 -0.08(-3.85%)
Oct 17, 2008 1.850 2.080 1.510 2.080 1,091,001 +0.23(+12.43%)
Oct 16, 2008 1.900 1.970 1.550 1.850 877,856 +0.15(+8.82%)
Oct 15, 2008 2.070 2.100 1.700 1.700 706,909 -0.41(-19.43%)
Oct 14, 2008 2.500 2.600 2.050 2.110 1,289,966 -0.13(-5.80%)
Oct 13, 2008 2.070 2.300 1.760 2.240 1,593,445 +0.49(+28.00%)
Oct 10, 2008 1.840 2.000 1.360 1.750 2,407,448 -0.07(-3.85%)
Oct 09, 2008 2.210 2.339 1.820 1.820 629,047 -0.27(-12.92%)
Oct 08, 2008 2.030 2.350 1.980 2.090 1,498,106 -0.14(-6.28%)
Oct 07, 2008 2.430 2.850 2.230 2.230 817,707 -0.37(-14.23%)
Oct 06, 2008 3.050 3.180 2.010 2.600 2,204,384 -0.68(-20.73%)
Oct 03, 2008 3.810 3.910 3.250 3.280 729,286 -0.36(-9.89%)
Oct 02, 2008 4.040 4.140 3.580 3.640 570,804 -0.53(-12.71%)
Oct 01, 2008 4.300 4.350 4.050 4.170 670,678 -0.18(-4.14%)
Sep 30, 2008 4.330 4.590 4.200 4.350 440,936 +0.07(+1.64%)
Sep 29, 2008 4.960 5.150 3.750 4.280 446,338 -0.70(-14.06%)
Sep 26, 2008 5.130 5.300 4.920 4.980 0 -0.21(-4.05%)
Sep 25, 2008 5.450 5.500 5.180 5.190 221,823 -0.21(-3.89%)
Sep 24, 2008 5.590 5.970 5.400 5.400 146,296 -0.16(-2.88%)
Sep 23, 2008 5.650 5.730 5.500 5.560 279,162 -0.11(-1.94%)
Sep 22, 2008 5.850 5.850 5.550 5.670 467,168 +0.02(+0.35%)
Sep 19, 2008 5.930 6.180 5.550 5.650 0 -0.18(-3.09%)
Sep 18, 2008 4.970 5.870 4.500 5.830 1,002,877 +1.00(+20.70%)
Sep 17, 2008 5.020 5.040 4.520 4.830 803,167 -0.24(-4.73%)
Sep 16, 2008 5.210 5.210 4.620 5.070 576,077 -0.10(-1.93%)
Sep 15, 2008 5.380 5.650 5.150 5.170 326,168 -0.49(-8.66%)
Sep 12, 2008 5.530 5.820 5.500 5.660 311,159 +0.09(+1.62%)
Sep 11, 2008 5.600 5.670 5.140 5.570 443,712 -0.15(-2.62%)
Sep 10, 2008 5.090 5.750 4.900 5.720 531,121 +0.66(+13.04%)
Sep 09, 2008 6.150 6.200 5.060 5.060 519,054 -1.05(-17.18%)
Sep 08, 2008 6.310 6.650 5.840 6.110 301,124 -0.18(-2.86%)
Sep 05, 2008 6.310 6.310 5.500 6.290 0 -0.03(-0.47%)
Sep 04, 2008 6.210 6.580 5.960 6.320 621,141 -0.19(-2.92%)
Sep 03, 2008 6.510 6.880 6.410 6.510 371,639 -0.08(-1.21%)
Sep 02, 2008 6.820 7.190 6.500 6.590 262,668 -0.23(-3.37%)
Aug 29, 2008 7.350 7.370 6.800 6.820 612,813 -0.55(-7.46%)
Aug 28, 2008 6.880 7.370 6.800 7.370 515,438 +0.50(+7.28%)
Aug 27, 2008 6.600 6.990 6.600 6.870 492,930 +0.24(+3.62%)
Aug 26, 2008 7.190 7.190 6.540 6.630 421,039 -0.08(-1.19%)
Aug 25, 2008 7.050 7.050 6.640 6.710 197,327 -0.37(-5.23%)
Aug 22, 2008 7.250 7.250 7.000 7.080 236,345 -0.13(-1.80%)
Aug 21, 2008 7.350 7.400 7.020 7.210 272,847 -0.19(-2.57%)
Aug 20, 2008 7.200 7.400 7.070 7.400 464,043 +0.15(+2.07%)
Aug 19, 2008 7.590 7.590 7.200 7.250 270,314 -0.19(-2.55%)
Aug 18, 2008 7.670 7.790 7.300 7.440 179,045 -0.35(-4.49%)
Aug 15, 2008 7.560 7.900 7.300 7.790 0 +0.08(+1.04%)
Aug 14, 2008 7.160 7.730 7.100 7.710 273,539 +0.38(+5.18%)
Aug 13, 2008 7.300 7.600 7.010 7.330 277,055 +0.00(+0.00%)
Aug 12, 2008 7.380 7.470 7.000 7.330 284,150 -0.17(-2.27%)
Aug 11, 2008 7.500 7.540 7.000 7.500 356,142 +0.10(+1.35%)
Aug 08, 2008 7.510 7.600 7.250 7.400 208,164 -0.13(-1.73%)
Aug 07, 2008 7.560 7.560 7.250 7.530 255,738 -0.11(-1.44%)
Aug 06, 2008 6.770 7.680 6.730 7.640 281,265 +0.84(+12.35%)
Aug 05, 2008 6.860 7.050 6.400 6.800 295,117 -0.10(-1.45%)
Aug 04, 2008 7.110 7.270 6.900 6.900 178,366 -0.32(-4.43%)
Aug 01, 2008 7.470 7.500 7.100 7.220 171,928 -0.30(-3.99%)
Jul 31, 2008 7.500 7.780 7.500 7.520 246,861 -0.29(-3.71%)
Jul 30, 2008 6.970 7.870 6.780 7.810 443,722 +0.78(+11.10%)
Jul 29, 2008 7.030 7.100 6.590 7.030 260,261 +0.45(+6.84%)
Jul 28, 2008 6.750 6.970 6.550 6.580 315,674 -0.27(-3.94%)
Jul 25, 2008 6.530 6.990 6.500 6.850 348,828 +0.22(+3.32%)
Jul 24, 2008 6.980 7.020 6.550 6.630 340,506 -0.35(-5.01%)
Jul 23, 2008 6.850 7.200 6.850 6.980 342,966 -0.08(-1.13%)
Jul 22, 2008 6.800 7.120 6.750 7.060 259,175 +0.13(+1.88%)
Jul 21, 2008 6.630 6.960 6.600 6.930 183,045 +0.23(+3.43%)
Jul 18, 2008 6.790 6.950 6.500 6.700 165,512 -0.08(-1.18%)
Jul 17, 2008 6.880 7.000 6.600 6.780 264,069 -0.06(-0.88%)
Jul 16, 2008 6.940 6.940 6.700 6.840 326,428 +0.00(+0.00%)
Jul 15, 2008 7.000 7.000 6.560 6.840 313,373 -0.17(-2.43%)
Jul 14, 2008 7.090 7.170 6.820 7.010 192,417 -0.07(-0.99%)
Jul 11, 2008 6.920 7.110 6.720 7.080 284,382 +0.18(+2.61%)
Jul 10, 2008 6.750 6.950 6.620 6.900 200,820 +0.15(+2.22%)
Jul 09, 2008 6.770 7.010 6.740 6.750 309,155 +0.00(+0.00%)
Jul 08, 2008 6.470 6.750 6.090 6.750 415,678 +0.22(+3.37%)
Jul 07, 2008 6.910 7.020 6.450 6.530 356,229 -0.44(-6.31%)
Jul 04, 2008 6.790 7.156 6.650 6.970 348,850 +0.00(+0.00%)
Jul 03, 2008 6.790 7.156 6.650 6.970 348,850 -0.03(-0.43%)
Jul 02, 2008 7.710 7.810 7.000 7.000 667,837 -0.71(-9.21%)
Jul 01, 2008 7.780 7.950 7.200 7.710 579,633 -0.16(-2.03%)
Jun 30, 2008 7.750 8.310 7.730 7.870 462,410 +0.07(+0.90%)
Jun 27, 2008 8.010 8.140 7.720 7.800 1,670,571 -0.25(-3.11%)
Jun 26, 2008 8.310 8.500 7.990 8.050 215,244 -0.38(-4.51%)
Jun 25, 2008 8.220 8.480 8.050 8.430 249,985 +0.25(+3.06%)
Jun 24, 2008 8.440 8.440 8.180 8.180 229,802 -0.23(-2.73%)
Jun 23, 2008 8.770 8.800 8.350 8.410 281,978 -0.38(-4.32%)
Jun 20, 2008 8.740 8.950 8.520 8.790 486,454 -0.12(-1.35%)
Jun 19, 2008 8.880 9.090 8.700 8.910 536,972 +0.00(+0.00%)
Jun 18, 2008 8.880 8.990 8.850 8.910 382,286 +0.02(+0.22%)
Jun 17, 2008 9.000 9.000 8.710 8.890 319,271 -0.10(-1.11%)
Jun 16, 2008 8.590 9.150 8.510 8.990 431,763 +0.47(+5.52%)
Jun 13, 2008 8.450 8.520 8.280 8.520 123,880 +0.19(+2.28%)
Jun 12, 2008 8.300 8.390 8.270 8.330 147,166 +0.03(+0.36%)
Jun 11, 2008 8.430 8.500 8.300 8.300 191,787 -0.14(-1.66%)
Jun 10, 2008 8.460 8.680 8.410 8.440 217,153 -0.18(-2.09%)
Jun 09, 2008 8.820 8.840 8.550 8.620 316,520 -0.31(-3.47%)
Jun 06, 2008 8.980 9.030 8.840 8.930 502,706 -0.05(-0.56%)
Jun 05, 2008 8.740 8.980 8.650 8.980 437,574 +0.20(+2.28%)
Jun 04, 2008 8.880 8.960 8.700 8.780 343,886 -0.15(-1.68%)
Jun 03, 2008 8.790 8.990 8.680 8.930 420,006 +0.16(+1.82%)
Jun 02, 2008 8.750 8.890 8.450 8.770 318,913 -0.08(-0.90%)
May 30, 2008 8.730 8.850 8.410 8.850 365,378 +0.15(+1.72%)
May 29, 2008 8.650 8.900 8.440 8.700 359,620 +0.03(+0.35%)
May 28, 2008 8.410 8.770 8.250 8.670 292,511 +0.23(+2.73%)
May 27, 2008 8.350 8.540 8.200 8.440 268,000 +0.00(+0.00%)
May 26, 2008 9.080 9.080 8.400 8.440 0 +0.00(+0.00%)
May 23, 2008 9.080 9.080 8.400 8.440 298,566 -0.31(-3.54%)
May 22, 2008 9.000 9.160 8.700 8.750 418,515 -0.26(-2.89%)
May 21, 2008 9.200 9.300 9.000 9.010 383,523 -0.19(-2.07%)
May 20, 2008 9.360 9.440 9.010 9.200 297,351 -0.19(-2.02%)
May 19, 2008 9.100 9.690 9.080 9.390 551,396 +0.36(+3.99%)
May 16, 2008 9.100 9.140 8.790 9.030 727,421 +0.01(+0.11%)
May 15, 2008 8.800 9.050 8.800 9.020 381,485 +0.22(+2.50%)
May 14, 2008 8.530 8.880 8.460 8.800 600,106 +0.36(+4.27%)
May 13, 2008 8.140 8.450 8.110 8.440 1,670,057 +0.23(+2.80%)
May 12, 2008 7.840 8.250 7.840 8.210 433,075 +0.11(+1.36%)
May 09, 2008 8.440 8.440 8.060 8.100 222,089 -0.30(-3.57%)
May 08, 2008 8.100 8.440 8.000 8.400 495,806 +0.35(+4.35%)
May 07, 2008 8.530 8.550 8.020 8.050 572,795 -0.49(-5.74%)
May 06, 2008 9.070 9.070 8.420 8.540 522,342 -0.20(-2.29%)
May 05, 2008 8.580 8.880 8.400 8.740 688,921 +0.22(+2.58%)
May 02, 2008 8.610 8.640 8.400 8.520 602,804 -0.08(-0.93%)
May 01, 2008 9.180 9.180 8.410 8.600 525,935 -0.44(-4.87%)
Apr 30, 2008 8.720 9.180 8.660 9.040 601,295 +0.36(+4.15%)
Apr 29, 2008 9.040 9.222 8.320 8.680 872,161 -0.42(-4.62%)
Apr 28, 2008 9.050 9.260 9.019 9.100 214,134 +0.03(+0.33%)
Apr 25, 2008 9.010 9.170 8.810 9.070 212,699 +0.05(+0.55%)
Apr 24, 2008 9.080 9.300 8.900 9.020 302,504 -0.02(-0.22%)
Apr 23, 2008 9.290 9.400 9.000 9.040 343,841 -0.01(-0.11%)
Apr 22, 2008 9.380 9.500 9.000 9.050 337,498 -0.47(-4.94%)
Apr 21, 2008 9.640 9.670 9.340 9.520 268,019 -0.34(-3.45%)
Apr 18, 2008 9.760 9.880 9.370 9.860 239,898 +0.16(+1.65%)
Apr 17, 2008 10.01 10.01 9.650 9.700 238,139 -0.16(-1.62%)
Apr 16, 2008 9.310 10.00 9.310 9.860 612,620 +0.58(+6.25%)
Apr 15, 2008 8.710 9.340 8.600 9.280 382,272 +0.48(+5.45%)
Apr 14, 2008 8.910 9.070 8.640 8.800 274,686 -0.24(-2.65%)
Apr 11, 2008 8.810 9.290 8.700 9.040 315,100 -0.01(-0.11%)
Apr 10, 2008 8.820 9.100 8.810 9.050 175,200 +0.08(+0.89%)
Apr 09, 2008 9.190 9.290 8.700 8.970 391,510 -0.19(-2.07%)
Apr 08, 2008 9.050 9.540 8.980 9.160 476,002 +0.01(+0.11%)
Apr 07, 2008 9.940 10.00 9.000 9.150 533,816 -0.39(-4.09%)
Apr 04, 2008 8.750 9.610 8.730 9.540 595,490 +0.89(+10.29%)
Apr 03, 2008 8.050 9.100 8.040 8.650 690,761 +0.50(+6.13%)
Apr 02, 2008 8.070 8.290 7.950 8.150 441,358 -0.04(-0.49%)
Apr 01, 2008 8.160 8.210 7.930 8.190 425,854 +0.20(+2.50%)
Mar 31, 2008 8.250 8.270 7.910 7.990 460,992 -0.19(-2.32%)
Mar 28, 2008 8.100 8.230 8.070 8.180 548,900 +0.16(+2.00%)
Mar 27, 2008 8.250 8.250 7.970 8.020 351,727 -0.09(-1.11%)
Mar 26, 2008 8.090 8.230 7.950 8.110 596,149 +0.02(+0.25%)
Mar 25, 2008 7.920 8.270 7.850 8.090 1,002,900 +0.29(+3.72%)
Mar 24, 2008 7.910 8.220 7.700 7.800 521,346 -0.05(-0.64%)
Mar 21, 2008 7.910 8.130 7.620 7.850 1,175,506 +0.00(+0.00%)
Mar 20, 2008 7.910 8.130 7.620 7.850 1,175,506 -0.20(-2.48%)
Mar 19, 2008 8.730 8.730 8.050 8.050 582,727 -0.43(-5.07%)
Mar 18, 2008 8.700 8.900 8.150 8.480 552,245 -0.02(-0.24%)
Mar 17, 2008 8.740 8.780 8.120 8.500 481,602 -0.45(-5.03%)
Mar 14, 2008 9.580 9.580 8.650 8.950 753,912 -0.56(-5.89%)
Mar 13, 2008 9.000 9.630 8.850 9.510 731,944 +0.39(+4.28%)
Mar 12, 2008 9.440 9.440 9.030 9.120 332,815 -0.13(-1.41%)
Mar 11, 2008 9.130 9.250 8.720 9.250 569,160 +0.50(+5.71%)
Mar 10, 2008 9.260 9.260 8.700 8.750 590,971 -0.46(-4.99%)
Mar 07, 2008 9.890 10.04 9.000 9.210 600,997 -0.81(-8.08%)
Mar 06, 2008 10.25 10.50 10.02 10.02 352,635 -0.30(-2.91%)
Mar 05, 2008 10.67 10.75 10.06 10.32 708,582 -0.21(-1.99%)
Mar 04, 2008 10.92 11.19 10.05 10.53 794,753 -0.53(-4.79%)
Mar 03, 2008 10.86 11.23 10.71 11.06 551,813 +0.37(+3.46%)
Feb 29, 2008 11.40 11.43 10.55 10.69 445,662 -0.82(-7.12%)
Feb 28, 2008 11.07 11.65 11.06 11.51 1,062,442 +0.33(+2.95%)
Feb 27, 2008 11.92 11.92 11.05 11.18 869,234 -0.67(-5.65%)
Feb 26, 2008 11.67 11.93 11.60 11.85 807,355 +0.12(+1.02%)
Feb 25, 2008 11.51 11.98 11.51 11.73 612,771 +0.08(+0.69%)
Feb 22, 2008 11.25 11.79 11.25 11.65 565,894 +0.20(+1.75%)
Feb 21, 2008 11.14 11.76 11.14 11.45 921,345 +0.49(+4.47%)
Feb 20, 2008 10.01 11.04 9.980 10.96 645,086 +0.87(+8.62%)
Feb 19, 2008 10.02 10.25 10.00 10.09 422,949 +0.14(+1.41%)
Feb 18, 2008 9.930 10.11 9.680 9.950 0 +0.00(+0.00%)
Feb 15, 2008 9.930 10.11 9.680 9.950 317,611 -0.03(-0.30%)
Feb 14, 2008 10.11 10.15 9.880 9.980 293,665 -0.13(-1.29%)
Feb 13, 2008 9.820 10.18 9.720 10.11 299,390 +0.37(+3.80%)
Feb 12, 2008 10.00 10.30 9.600 9.740 404,803 -0.23(-2.31%)
Feb 11, 2008 10.10 10.20 9.720 9.970 220,790 -0.11(-1.09%)
Feb 08, 2008 9.670 10.18 9.600 10.08 439,967 +0.57(+5.99%)
Feb 07, 2008 9.160 9.550 8.800 9.510 227,432 +0.22(+2.37%)
Feb 06, 2008 8.850 9.690 8.850 9.290 629,427 +0.53(+6.05%)
Feb 05, 2008 9.710 9.710 8.650 8.760 614,680 -0.94(-9.69%)
Feb 04, 2008 10.01 10.14 9.650 9.700 319,553 -0.37(-3.67%)
Feb 01, 2008 10.17 10.17 9.690 10.07 404,562 -0.02(-0.20%)
Jan 31, 2008 9.955 10.19 9.160 10.09 471,342 +0.40(+4.13%)
Jan 30, 2008 9.700 10.10 9.530 9.690 482,847 -0.09(-0.92%)
Jan 29, 2008 10.00 10.17 9.550 9.780 436,002 -0.22(-2.20%)
Jan 28, 2008 10.00 10.20 9.200 10.00 353,205 -0.20(-1.96%)
Jan 25, 2008 10.07 10.30 9.900 10.20 403,990 +0.37(+3.76%)
Jan 24, 2008 9.320 10.25 9.010 9.830 631,237 +0.33(+3.47%)
Jan 23, 2008 8.670 9.650 8.290 9.500 1,145,656 +0.78(+8.94%)
Jan 22, 2008 8.070 8.750 7.110 8.720 1,443,436 -0.15(-1.69%)
Jan 21, 2008 8.790 9.220 8.570 8.870 0 +0.00(+0.00%)
Jan 18, 2008 8.790 9.220 8.570 8.870 1,261,248 -0.01(-0.11%)
Jan 17, 2008 9.860 9.860 8.740 8.880 1,134,624 -0.90(-9.20%)
Jan 16, 2008 10.48 10.48 8.310 9.780 3,139,779 -0.85(-8.00%)
Jan 15, 2008 11.45 11.48 10.52 10.63 483,955 -0.79(-6.92%)
Jan 14, 2008 11.29 11.65 11.11 11.42 244,502 +0.23(+2.06%)
Jan 11, 2008 11.72 11.74 11.05 11.19 327,741 -0.53(-4.52%)
Jan 10, 2008 11.56 11.91 11.18 11.72 456,495 +0.24(+2.09%)
Jan 09, 2008 11.20 11.53 10.85 11.48 453,719 +0.27(+2.41%)
Jan 08, 2008 11.20 11.80 11.15 11.21 724,409 +0.21(+1.91%)
Jan 07, 2008 10.90 11.15 10.51 11.00 1,077,408 +0.17(+1.57%)
Jan 04, 2008 11.52 11.52 10.81 10.83 777,147 -0.78(-6.72%)
Jan 03, 2008 12.01 12.01 11.30 11.61 682,172 -0.14(-1.19%)
Jan 02, 2008 12.35 12.35 11.25 11.75 600,415 +0.08(+0.69%)
Jan 01, 2008 12.10 12.20 11.36 11.67 359,672 +0.00(+0.00%)
Dec 31, 2007 12.10 12.20 11.36 11.67 359,672 -0.46(-3.79%)
Dec 28, 2007 12.51 12.52 11.75 12.13 380,672 -0.18(-1.46%)
Dec 27, 2007 12.30 12.50 12.14 12.31 618,813 -0.11(-0.89%)
Dec 26, 2007 11.85 12.58 11.80 12.42 561,123 +0.57(+4.81%)
Dec 24, 2007 11.71 12.17 11.68 11.85 417,100 +0.04(+0.34%)
Dec 21, 2007 11.02 11.81 10.90 11.81 1,167,078 +1.04(+9.66%)
Dec 20, 2007 10.72 10.84 10.30 10.77 432,295 +0.12(+1.13%)
Dec 19, 2007 10.20 10.97 10.20 10.65 673,100 +0.42(+4.11%)
Dec 18, 2007 9.880 10.45 9.750 10.23 925,910 +0.63(+6.56%)
Dec 17, 2007 10.49 10.65 9.600 9.600 658,165 -0.64(-6.25%)
Dec 14, 2007 10.60 11.00 10.24 10.24 496,900 -0.36(-3.40%)
Dec 13, 2007 10.75 10.85 10.45 10.60 299,478 -0.25(-2.30%)
Dec 12, 2007 10.51 10.89 10.51 10.85 381,862 +0.46(+4.43%)
Dec 11, 2007 10.98 11.06 10.32 10.39 458,600 -0.47(-4.33%)
Dec 10, 2007 11.27 11.40 10.50 10.86 475,750 -0.21(-1.90%)
Dec 07, 2007 11.25 11.37 10.79 11.07 652,955 +0.07(+0.64%)
Dec 06, 2007 10.60 11.11 10.60 11.00 920,800 +0.40(+3.77%)
Dec 05, 2007 10.25 10.82 10.11 10.60 664,803 +0.35(+3.41%)
Dec 04, 2007 10.25 10.44 10.20 10.25 266,600 -0.04(-0.39%)
Dec 03, 2007 10.70 10.85 10.22 10.29 565,100 -0.37(-3.47%)
Nov 30, 2007 10.39 10.75 10.32 10.66 1,400,528 +0.43(+4.20%)
Nov 29, 2007 10.56 10.72 10.10 10.23 457,800 -0.33(-3.13%)
Nov 28, 2007 10.00 10.57 10.00 10.56 761,600 +0.56(+5.60%)
Nov 27, 2007 10.80 10.80 9.850 10.00 872,456 -0.57(-5.39%)
Nov 26, 2007 10.47 11.29 10.21 10.57 1,276,400 +0.17(+1.63%)
Nov 23, 2007 10.20 10.40 9.800 10.40 302,610 +0.50(+5.05%)
Nov 21, 2007 9.760 10.10 9.620 9.900 1,123,549 -0.08(-0.80%)
Nov 20, 2007 9.400 10.18 9.360 9.980 3,098,946 +1.52(+17.97%)
Nov 19, 2007 8.500 8.570 8.150 8.460 410,700 -0.02(-0.24%)
Nov 16, 2007 8.500 8.650 8.250 8.480 558,800 -0.01(-0.12%)
Nov 15, 2007 8.940 8.950 8.380 8.490 317,700 -0.54(-5.98%)
Nov 14, 2007 9.200 9.350 8.900 9.030 387,800 -0.03(-0.33%)
Nov 13, 2007 9.000 9.060 8.560 9.060 414,200 +0.56(+6.59%)
Nov 12, 2007 8.980 9.000 8.450 8.500 545,900 -0.71(-7.71%)
Nov 09, 2007 8.750 9.260 8.590 9.210 428,200 +0.22(+2.45%)
Nov 08, 2007 9.010 9.170 8.250 8.990 648,400 +0.13(+1.47%)
Nov 07, 2007 9.410 9.600 8.830 8.860 587,000 -0.55(-5.84%)
Nov 06, 2007 9.100 9.500 9.100 9.410 640,000 +0.49(+5.49%)
Nov 05, 2007 8.790 9.000 8.650 8.920 520,800 -0.18(-1.98%)
Nov 02, 2007 9.100 9.200 8.610 9.100 539,600 +0.13(+1.45%)
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.