Canfor Corporation (TSX: CFP )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.300 7.600 7.240 7.600 83,923 +0.25(+3.40%)
Dec 30, 2008 7.340 7.430 7.200 7.350 59,975 -0.13(-1.74%)
Dec 29, 2008 7.300 7.510 7.240 7.480 40,117 +0.22(+3.03%)
Dec 24, 2008 7.350 7.700 7.210 7.260 39,928 -0.15(-2.02%)
Dec 23, 2008 7.350 7.880 7.350 7.410 108,771 +0.06(+0.82%)
Dec 22, 2008 7.600 7.600 7.240 7.350 154,743 -0.20(-2.65%)
Dec 19, 2008 7.220 7.690 7.220 7.550 388,513 +0.05(+0.67%)
Dec 18, 2008 7.210 7.510 7.190 7.500 238,618 +0.20(+2.74%)
Dec 17, 2008 7.300 7.300 7.300 7.300 3,337 -0.30(-3.95%)
Dec 16, 2008 7.220 7.650 7.220 7.600 524,146 +0.34(+4.68%)
Dec 15, 2008 7.390 7.490 7.200 7.260 244,220 -0.13(-1.76%)
Dec 12, 2008 7.750 7.910 7.380 7.390 335,075 -0.50(-6.34%)
Dec 11, 2008 8.440 8.460 7.800 7.890 575,399 -0.51(-6.07%)
Dec 10, 2008 8.440 8.580 8.270 8.400 475,794 -0.02(-0.24%)
Dec 09, 2008 8.710 9.000 8.250 8.420 700,062 -0.29(-3.33%)
Dec 08, 2008 7.740 8.710 7.740 8.710 644,654 +0.81(+10.25%)
Dec 05, 2008 7.270 7.900 7.130 7.900 182,450 +0.49(+6.61%)
Dec 04, 2008 7.030 7.490 7.030 7.410 180,471 +0.25(+3.49%)
Dec 03, 2008 7.000 7.220 7.000 7.160 139,675 +0.06(+0.85%)
Dec 02, 2008 7.160 7.260 7.000 7.100 275,107 -0.08(-1.11%)
Dec 01, 2008 7.000 7.360 6.910 7.180 418,505 -0.11(-1.51%)
Nov 28, 2008 7.330 7.570 7.110 7.290 156,322 -0.32(-4.20%)
Nov 27, 2008 7.220 7.690 7.200 7.610 166,392 +0.12(+1.60%)
Nov 26, 2008 7.220 7.570 6.920 7.490 147,580 +0.17(+2.32%)
Nov 25, 2008 7.150 7.360 7.020 7.320 154,695 +0.24(+3.39%)
Nov 24, 2008 7.050 7.900 7.050 7.080 482,153 +0.05(+0.71%)
Nov 21, 2008 6.800 7.030 6.350 7.030 1,160,037 +0.28(+4.15%)
Nov 20, 2008 6.800 7.000 6.740 6.750 48,240 -0.30(-4.26%)
Nov 19, 2008 7.000 7.050 6.750 7.050 266,031 +0.05(+0.71%)
Nov 18, 2008 6.970 7.040 6.800 7.000 301,644 -0.11(-1.55%)
Nov 17, 2008 6.970 7.390 6.830 7.110 218,353 +0.09(+1.28%)
Nov 14, 2008 6.770 7.330 6.700 7.020 457,013 +0.23(+3.39%)
Nov 13, 2008 7.290 7.290 6.610 6.790 157,578 -0.16(-2.30%)
Nov 12, 2008 6.920 6.950 6.750 6.950 207,951 -0.16(-2.25%)
Nov 11, 2008 6.800 7.190 6.500 7.110 221,310 +0.29(+4.25%)
Nov 10, 2008 7.140 7.140 6.800 6.820 84,579 -0.01(-0.15%)
Nov 07, 2008 6.630 7.050 6.600 6.830 170,585 +0.03(+0.44%)
Nov 06, 2008 6.550 6.990 6.400 6.800 299,409 +0.25(+3.82%)
Nov 05, 2008 6.600 6.700 6.500 6.550 289,305 +0.00(+0.00%)
Nov 04, 2008 6.650 6.750 6.460 6.550 409,508 -0.18(-2.67%)
Nov 03, 2008 6.990 6.990 6.640 6.730 470,952 -0.14(-2.04%)
Oct 31, 2008 6.660 7.150 6.550 6.870 417,691 +0.24(+3.62%)
Oct 30, 2008 6.690 7.090 6.330 6.630 235,856 +0.33(+5.24%)
Oct 29, 2008 6.300 6.590 6.200 6.300 2,716,876 +0.13(+2.11%)
Oct 28, 2008 6.060 6.320 6.000 6.170 250,878 +0.14(+2.32%)
Oct 27, 2008 5.810 6.230 5.810 6.030 131,458 -0.22(-3.52%)
Oct 24, 2008 6.000 6.250 5.990 6.250 87,077 +0.10(+1.63%)
Oct 23, 2008 6.270 6.500 5.940 6.150 113,721 -0.10(-1.60%)
Oct 22, 2008 6.380 6.480 6.180 6.250 171,578 -0.13(-2.04%)
Oct 21, 2008 6.490 6.500 6.250 6.380 270,773 +0.08(+1.27%)
Oct 20, 2008 6.290 6.400 6.170 6.300 516,466 +0.34(+5.70%)
Oct 17, 2008 6.140 6.420 5.800 5.960 379,304 -0.09(-1.49%)
Oct 16, 2008 6.510 6.510 5.590 6.050 176,197 -0.63(-9.43%)
Oct 15, 2008 6.740 6.870 6.500 6.680 232,777 -0.02(-0.30%)
Oct 14, 2008 7.650 7.650 6.500 6.700 220,300 -0.02(-0.30%)
Oct 10, 2008 6.330 7.000 6.090 6.720 620,655 -0.27(-3.86%)
Oct 09, 2008 7.000 7.000 6.700 6.990 218,161 -0.06(-0.85%)
Oct 08, 2008 7.000 7.150 6.600 7.050 236,690 -0.06(-0.84%)
Oct 07, 2008 7.100 7.830 6.950 7.110 492,988 -0.48(-6.32%)
Oct 06, 2008 8.000 8.020 7.500 7.590 267,013 -0.52(-6.41%)
Oct 03, 2008 8.360 8.770 8.110 8.110 209,847 -0.21(-2.52%)
Oct 02, 2008 8.290 8.360 8.150 8.320 110,820 -0.10(-1.19%)
Oct 01, 2008 8.170 8.590 8.110 8.420 256,511 +0.26(+3.19%)
Sep 30, 2008 8.490 8.490 8.150 8.160 1,318,983 +0.06(+0.74%)
Sep 29, 2008 8.700 8.700 8.100 8.100 291,122 -0.65(-7.43%)
Sep 26, 2008 8.570 8.780 8.500 8.750 124,548 +0.18(+2.10%)
Sep 25, 2008 8.680 8.980 8.500 8.570 367,094 -0.25(-2.83%)
Sep 24, 2008 8.650 8.820 8.280 8.820 196,363 +0.16(+1.85%)
Sep 23, 2008 9.200 9.270 8.500 8.660 248,847 -0.57(-6.18%)
Sep 22, 2008 9.700 9.700 8.630 9.230 235,474 -0.02(-0.22%)
Sep 19, 2008 9.250 9.370 9.030 9.250 1,059,707 +0.27(+3.01%)
Sep 18, 2008 9.220 9.450 8.940 8.980 356,638 -0.12(-1.32%)
Sep 17, 2008 9.150 9.590 9.090 9.100 359,820 -0.05(-0.55%)
Sep 16, 2008 9.260 9.520 9.030 9.150 429,561 -0.45(-4.69%)
Sep 15, 2008 9.800 9.800 9.500 9.600 320,195 -0.10(-1.03%)
Sep 12, 2008 9.670 9.850 9.580 9.700 488,569 -0.16(-1.62%)
Sep 11, 2008 9.950 9.990 9.560 9.860 368,195 -0.13(-1.30%)
Sep 10, 2008 9.910 10.05 9.900 9.990 341,100 -0.06(-0.60%)
Sep 09, 2008 10.30 10.30 9.960 10.05 376,958 -0.25(-2.43%)
Sep 08, 2008 10.42 10.42 10.13 10.30 422,905 +0.15(+1.48%)
Sep 05, 2008 10.45 10.45 9.890 10.15 131,739 -0.30(-2.87%)
Sep 04, 2008 10.82 10.92 10.36 10.45 724,279 -0.61(-5.52%)
Sep 03, 2008 10.37 11.10 10.37 11.06 246,819 +0.49(+4.64%)
Sep 02, 2008 11.07 11.07 10.32 10.57 205,483 -0.29(-2.67%)
Aug 29, 2008 10.58 10.88 10.28 10.86 174,732 +0.28(+2.65%)
Aug 28, 2008 9.830 10.58 9.830 10.58 219,919 +0.70(+7.09%)
Aug 27, 2008 9.520 9.940 9.360 9.880 230,703 +0.36(+3.78%)
Aug 26, 2008 9.280 9.600 9.270 9.520 111,917 +0.12(+1.28%)
Aug 25, 2008 9.450 9.490 9.290 9.400 76,207 -0.05(-0.53%)
Aug 22, 2008 9.520 9.700 9.290 9.450 62,709 -0.27(-2.78%)
Aug 21, 2008 9.500 9.940 9.500 9.720 112,239 +0.13(+1.36%)
Aug 20, 2008 9.500 9.620 9.460 9.590 109,615 -0.06(-0.62%)
Aug 19, 2008 9.510 9.780 9.470 9.650 245,946 -0.12(-1.23%)
Aug 18, 2008 9.780 9.870 9.660 9.770 143,317 +0.07(+0.72%)
Aug 15, 2008 9.220 9.700 9.220 9.700 201,089 +0.23(+2.43%)
Aug 14, 2008 9.160 9.500 9.020 9.470 243,031 +0.31(+3.38%)
Aug 13, 2008 9.070 9.490 8.850 9.160 262,232 -0.19(-2.03%)
Aug 12, 2008 8.900 9.460 8.700 9.350 235,478 +0.36(+4.00%)
Aug 11, 2008 9.130 9.230 8.860 8.990 173,633 -0.26(-2.81%)
Aug 08, 2008 8.410 9.500 8.410 9.250 298,270 +0.73(+8.57%)
Aug 07, 2008 8.340 8.700 8.340 8.520 192,499 +0.18(+2.16%)
Aug 06, 2008 7.990 8.450 7.910 8.340 315,743 +0.56(+7.20%)
Aug 05, 2008 7.980 7.980 7.760 7.780 264,497 +0.06(+0.78%)
Aug 04, 2008 7.940 7.940 7.600 7.720 435,513 +0.00(+0.00%)
Aug 01, 2008 7.940 7.940 7.600 7.720 435,513 +0.18(+2.39%)
Jul 31, 2008 7.400 7.540 7.280 7.540 582,499 +0.14(+1.89%)
Jul 30, 2008 7.350 7.450 7.200 7.400 186,192 +0.16(+2.21%)
Jul 29, 2008 7.380 7.380 7.240 7.240 334,589 +0.07(+0.98%)
Jul 28, 2008 7.090 7.170 7.050 7.170 186,453 +0.07(+0.99%)
Jul 25, 2008 7.060 7.180 6.980 7.100 430,895 -0.01(-0.14%)
Jul 24, 2008 7.340 7.350 7.060 7.110 109,642 -0.04(-0.56%)
Jul 23, 2008 6.900 7.370 6.900 7.150 126,751 +0.23(+3.32%)
Jul 22, 2008 7.010 7.230 6.920 6.920 212,935 -0.15(-2.12%)
Jul 21, 2008 7.120 7.170 7.000 7.070 186,847 -0.05(-0.70%)
Jul 18, 2008 7.100 7.120 7.030 7.120 190,349 +0.04(+0.56%)
Jul 17, 2008 7.430 7.430 7.060 7.080 119,667 +0.10(+1.43%)
Jul 16, 2008 7.240 7.240 6.940 6.980 82,266 +0.08(+1.16%)
Jul 15, 2008 6.950 6.950 6.760 6.900 155,636 -0.09(-1.29%)
Jul 14, 2008 7.440 7.440 6.850 6.990 141,590 -0.16(-2.24%)
Jul 11, 2008 7.280 7.280 7.070 7.150 185,308 +0.01(+0.14%)
Jul 10, 2008 7.250 7.290 7.110 7.140 177,556 -0.12(-1.65%)
Jul 09, 2008 7.550 7.620 7.260 7.260 226,428 -0.24(-3.20%)
Jul 08, 2008 7.650 7.690 7.460 7.500 374,407 -0.15(-1.96%)
Jul 07, 2008 7.990 7.990 7.650 7.650 204,968 -0.13(-1.67%)
Jul 04, 2008 7.920 7.920 7.680 7.780 19,817 +0.04(+0.52%)
Jul 03, 2008 7.920 8.010 7.550 7.740 141,622 +0.10(+1.31%)
Jul 02, 2008 7.650 7.760 7.630 7.640 381,448 +0.01(+0.13%)
Jul 01, 2008 7.900 8.000 7.550 7.630 300,616 +0.00(+0.00%)
Jun 30, 2008 7.900 8.000 7.550 7.630 300,616 -0.09(-1.17%)
Jun 27, 2008 7.920 7.920 7.660 7.720 252,183 -0.11(-1.40%)
Jun 26, 2008 8.140 8.140 7.830 7.830 216,591 -0.28(-3.45%)
Jun 25, 2008 8.110 8.150 8.110 8.110 196,926 +0.00(+0.00%)
Jun 24, 2008 8.200 8.300 8.060 8.110 280,989 -0.12(-1.46%)
Jun 23, 2008 8.090 8.270 8.080 8.230 201,639 +0.17(+2.11%)
Jun 20, 2008 8.400 8.420 8.060 8.060 227,397 -0.32(-3.82%)
Jun 19, 2008 8.380 8.400 8.270 8.380 189,671 -0.02(-0.24%)
Jun 18, 2008 8.450 8.530 8.300 8.400 157,151 -0.05(-0.59%)
Jun 17, 2008 8.460 8.620 8.350 8.450 184,555 +0.00(+0.00%)
Jun 16, 2008 8.500 8.570 8.300 8.450 240,323 -0.05(-0.59%)
Jun 13, 2008 8.460 8.690 8.460 8.500 191,585 +0.05(+0.59%)
Jun 12, 2008 8.460 8.530 8.380 8.450 264,502 -0.20(-2.31%)
Jun 11, 2008 8.650 8.820 8.510 8.650 283,155 +0.00(+0.00%)
Jun 10, 2008 9.050 9.050 8.560 8.650 322,832 -0.21(-2.37%)
Jun 09, 2008 8.850 9.050 8.800 8.860 249,516 +0.05(+0.57%)
Jun 06, 2008 8.650 8.910 8.650 8.810 640,098 +0.08(+0.92%)
Jun 05, 2008 8.830 8.880 8.700 8.730 223,588 -0.11(-1.24%)
Jun 04, 2008 8.500 8.970 8.420 8.840 401,142 +0.36(+4.25%)
Jun 03, 2008 8.400 8.620 8.350 8.480 102,883 +0.01(+0.12%)
Jun 02, 2008 8.360 8.500 8.250 8.470 197,021 +0.19(+2.29%)
May 30, 2008 8.650 8.840 8.150 8.280 1,453,277 -0.37(-4.28%)
May 29, 2008 8.530 8.750 8.530 8.650 192,661 -0.06(-0.69%)
May 28, 2008 8.550 8.850 8.550 8.710 170,269 +0.10(+1.16%)
May 27, 2008 8.500 8.810 8.500 8.610 296,204 +0.11(+1.29%)
May 26, 2008 8.720 8.720 8.450 8.500 104,592 -0.22(-2.52%)
May 23, 2008 8.660 8.950 8.610 8.720 117,112 +0.11(+1.28%)
May 22, 2008 8.750 9.150 8.600 8.610 192,576 -0.14(-1.60%)
May 21, 2008 8.500 8.770 8.320 8.750 539,689 +0.45(+5.42%)
May 20, 2008 8.000 8.500 8.000 8.300 255,090 +0.23(+2.85%)
May 19, 2008 7.780 8.220 7.780 8.070 569,120 +0.00(+0.00%)
May 16, 2008 7.780 8.220 7.780 8.070 569,120 +0.20(+2.54%)
May 15, 2008 7.770 7.990 7.550 7.870 508,941 +0.10(+1.29%)
May 14, 2008 7.990 8.000 7.770 7.770 262,884 -0.03(-0.38%)
May 13, 2008 8.000 8.050 7.780 7.800 441,151 -0.27(-3.35%)
May 12, 2008 8.050 8.140 8.020 8.070 133,763 +0.00(+0.00%)
May 09, 2008 8.100 8.130 7.950 8.070 228,712 -0.04(-0.49%)
May 08, 2008 8.140 8.180 8.070 8.110 159,387 -0.02(-0.25%)
May 07, 2008 8.130 8.320 8.130 8.130 129,174 -0.11(-1.33%)
May 06, 2008 8.300 8.490 8.010 8.240 151,476 -0.04(-0.48%)
May 05, 2008 8.430 8.480 8.250 8.280 114,545 -0.06(-0.72%)
May 02, 2008 8.250 8.400 8.340 8.340 219,654 +0.17(+2.08%)
May 01, 2008 8.070 8.240 8.170 8.170 127,829 +0.02(+0.25%)
Apr 30, 2008 8.400 8.400 8.140 8.150 493,724 -0.25(-2.98%)
Apr 29, 2008 8.500 8.500 8.250 8.400 110,467 -0.05(-0.59%)
Apr 28, 2008 8.180 8.450 8.150 8.450 106,849 +0.27(+3.30%)
Apr 25, 2008 8.040 8.250 8.010 8.180 109,353 +0.26(+3.28%)
Apr 24, 2008 8.000 8.090 7.830 7.920 279,659 +0.11(+1.41%)
Apr 23, 2008 8.190 8.230 7.760 7.810 739,398 -0.38(-4.64%)
Apr 22, 2008 8.780 9.000 8.190 8.190 183,401 -0.61(-6.93%)
Apr 21, 2008 8.760 9.050 8.680 8.800 179,887 +0.12(+1.38%)
Apr 18, 2008 8.400 8.740 8.400 8.680 313,793 +0.19(+2.24%)
Apr 17, 2008 8.090 8.490 8.080 8.490 137,059 +0.39(+4.81%)
Apr 16, 2008 8.000 8.150 7.930 8.100 434,597 +0.23(+2.92%)
Apr 15, 2008 7.800 7.870 7.800 7.870 148,864 +0.06(+0.77%)
Apr 14, 2008 8.020 8.020 7.620 7.810 322,310 -0.22(-2.74%)
Apr 11, 2008 8.190 8.190 7.990 8.030 137,021 -0.12(-1.47%)
Apr 10, 2008 8.000 8.200 7.950 8.150 178,442 +0.10(+1.24%)
Apr 09, 2008 8.250 8.250 8.020 8.050 144,099 -0.13(-1.59%)
Apr 08, 2008 7.980 8.180 7.870 8.180 191,160 +0.13(+1.61%)
Apr 07, 2008 8.100 8.200 7.950 8.050 193,571 -0.08(-0.98%)
Apr 04, 2008 8.200 8.200 8.130 8.130 107,834 -0.07(-0.85%)
Apr 03, 2008 8.280 8.280 8.200 8.200 123,178 +0.06(+0.74%)
Apr 02, 2008 8.510 8.510 8.070 8.140 392,594 -0.18(-2.16%)
Apr 01, 2008 8.150 8.430 8.100 8.320 158,706 +0.28(+3.48%)
Mar 31, 2008 8.030 8.040 7.870 8.040 361,996 +0.04(+0.50%)
Mar 28, 2008 7.950 8.250 7.810 8.000 675,301 +0.04(+0.50%)
Mar 27, 2008 7.920 8.000 7.790 7.960 408,008 +0.14(+1.79%)
Mar 26, 2008 7.780 7.950 7.700 7.820 367,915 +0.17(+2.22%)
Mar 25, 2008 7.550 7.800 7.550 7.650 1,557,961 +0.09(+1.19%)
Mar 24, 2008 7.500 7.750 7.500 7.560 178,952 +0.06(+0.80%)
Mar 21, 2008 7.550 7.640 7.460 7.500 587,510 +0.00(+0.00%)
Mar 20, 2008 7.550 7.640 7.460 7.500 587,510 -0.02(-0.27%)
Mar 19, 2008 7.820 7.840 7.500 7.520 189,735 -0.29(-3.71%)
Mar 18, 2008 7.920 7.920 7.660 7.810 319,087 -0.12(-1.51%)
Mar 17, 2008 7.960 7.960 7.700 7.930 372,685 -0.05(-0.63%)
Mar 14, 2008 8.140 8.190 7.980 7.980 571,130 -0.10(-1.24%)
Mar 13, 2008 8.120 8.120 7.980 8.080 695,300 +0.00(+0.00%)
Mar 12, 2008 8.080 8.120 8.000 8.080 503,753 +0.08(+1.00%)
Mar 11, 2008 8.000 8.190 7.900 8.000 246,664 +0.01(+0.13%)
Mar 10, 2008 8.190 8.190 7.990 7.990 208,384 +0.02(+0.25%)
Mar 07, 2008 8.050 8.550 7.900 7.970 632,502 -0.03(-0.38%)
Mar 06, 2008 8.190 8.280 7.950 8.000 376,956 -0.17(-2.08%)
Mar 05, 2008 8.120 8.180 8.000 8.170 416,928 +0.17(+2.12%)
Mar 04, 2008 8.050 8.150 7.890 8.000 418,677 -0.01(-0.12%)
Mar 03, 2008 7.910 8.070 7.890 8.010 368,954 +0.01(+0.12%)
Feb 29, 2008 8.200 8.230 7.990 8.000 432,894 -0.29(-3.50%)
Feb 28, 2008 8.300 8.300 8.100 8.290 328,639 -0.05(-0.60%)
Feb 27, 2008 8.710 8.710 8.250 8.340 2,293,143 -0.48(-5.44%)
Feb 26, 2008 8.700 8.990 8.550 8.820 227,956 +0.00(+0.00%)
Feb 25, 2008 8.910 8.990 8.690 8.820 831,726 -0.20(-2.22%)
Feb 22, 2008 9.310 9.350 9.000 9.020 126,023 -0.38(-4.04%)
Feb 21, 2008 9.400 9.400 9.220 9.400 68,098 +0.09(+0.97%)
Feb 20, 2008 9.200 9.450 9.200 9.310 110,038 -0.06(-0.64%)
Feb 19, 2008 9.310 9.450 9.130 9.370 190,822 -0.04(-0.43%)
Feb 18, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Feb 15, 2008 9.310 9.480 9.310 9.410 166,489 -0.04(-0.42%)
Feb 14, 2008 9.160 9.490 9.160 9.450 76,978 +0.20(+2.16%)
Feb 13, 2008 9.150 9.250 9.070 9.250 103,789 +0.10(+1.09%)
Feb 12, 2008 9.300 9.330 9.060 9.150 295,674 -0.17(-1.82%)
Feb 11, 2008 9.500 9.520 9.240 9.320 166,711 -0.21(-2.20%)
Feb 08, 2008 9.640 9.640 9.250 9.530 119,577 -0.20(-2.06%)
Feb 07, 2008 9.970 9.970 9.580 9.730 203,708 -0.27(-2.70%)
Feb 06, 2008 9.900 10.07 9.800 10.00 211,231 +0.14(+1.42%)
Feb 05, 2008 10.01 10.06 9.660 9.860 222,437 -0.22(-2.18%)
Feb 04, 2008 9.950 10.15 9.930 10.08 276,832 +0.08(+0.80%)
Feb 01, 2008 10.00 10.05 9.900 10.00 322,721 +0.17(+1.73%)
Jan 31, 2008 10.09 10.09 9.720 9.830 624,412 -0.27(-2.67%)
Jan 30, 2008 10.00 10.26 9.850 10.10 391,406 +0.03(+0.30%)
Jan 29, 2008 10.00 10.12 9.620 10.07 229,583 +0.02(+0.20%)
Jan 28, 2008 10.00 10.19 9.840 10.05 210,254 +0.06(+0.60%)
Jan 25, 2008 9.990 10.00 9.950 9.990 179,546 +0.05(+0.50%)
Jan 24, 2008 9.800 9.990 9.590 9.940 369,279 +0.34(+3.54%)
Jan 23, 2008 9.190 9.800 8.900 9.600 319,431 +0.45(+4.92%)
Jan 22, 2008 8.500 9.340 8.500 9.150 344,838 +0.30(+3.39%)
Jan 21, 2008 8.930 9.260 8.710 8.850 190,261 -0.50(-5.35%)
Jan 18, 2008 9.000 9.400 9.000 9.350 326,648 +0.35(+3.89%)
Jan 17, 2008 9.400 9.450 8.960 9.000 358,691 -0.30(-3.23%)
Jan 16, 2008 9.320 9.400 9.150 9.300 395,086 +0.02(+0.22%)
Jan 15, 2008 9.110 9.300 9.110 9.280 633,060 +0.12(+1.31%)
Jan 14, 2008 8.940 9.280 8.940 9.160 211,360 +0.19(+2.12%)
Jan 11, 2008 8.940 9.090 8.810 8.970 793,750 +0.06(+0.67%)
Jan 10, 2008 8.800 8.950 8.740 8.910 226,897 -0.05(-0.56%)
Jan 09, 2008 9.070 9.070 8.660 8.960 517,911 -0.16(-1.75%)
Jan 08, 2008 9.030 9.200 9.000 9.120 389,822 +0.18(+2.01%)
Jan 07, 2008 8.970 9.090 8.800 8.940 243,757 +0.03(+0.34%)
Jan 04, 2008 8.940 9.110 8.810 8.910 577,079 -0.03(-0.34%)
Jan 03, 2008 8.970 9.130 8.800 8.940 259,346 +0.05(+0.56%)
Jan 02, 2008 8.750 8.920 8.750 8.890 122,476 +0.16(+1.83%)
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.