OSISKO MINING (TSX: )
8.640 CAD  UNCHANGED
Last Price  /  Updated: 10:29 AM EDT, Jun 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 28, 2012 7.810 7.810 7.700 7.800 1,535,930 +0.02(+0.26%)
Dec 27, 2012 7.530 7.830 7.505 7.780 1,551,858 +0.25(+3.32%)
Dec 24, 2012 7.530 7.530 7.530 0 +0.12(+1.62%)
Dec 21, 2012 7.320 7.450 7.260 7.410 836,540 +0.05(+0.68%)
Dec 20, 2012 7.490 7.540 7.330 7.360 1,001,166 -0.25(-3.29%)
Dec 19, 2012 7.650 7.700 7.450 7.610 1,868,119 -0.05(-0.65%)
Dec 18, 2012 7.750 7.760 7.520 7.660 1,643,343 -0.07(-0.91%)
Dec 17, 2012 7.470 7.750 7.380 7.730 1,555,601 +0.29(+3.90%)
Dec 14, 2012 7.300 7.460 7.270 7.440 944,902 +0.16(+2.20%)
Dec 13, 2012 7.400 7.400 7.140 7.280 1,213,133 -0.15(-2.02%)
Dec 12, 2012 7.300 7.480 7.200 7.430 3,497,875 +0.20(+2.77%)
Dec 11, 2012 7.540 7.540 7.230 7.230 1,045,161 -0.32(-4.24%)
Dec 10, 2012 7.670 7.670 7.430 7.550 760,787 -0.02(-0.26%)
Dec 07, 2012 7.520 7.620 7.480 7.570 753,714 +0.13(+1.75%)
Dec 06, 2012 7.470 7.540 7.370 7.440 1,251,794 +0.07(+0.95%)
Dec 05, 2012 7.700 7.740 7.290 7.370 2,071,033 -0.28(-3.66%)
Dec 04, 2012 7.650 7.780 7.580 7.650 1,507,283 -0.45(-5.56%)
Nov 30, 2012 8.050 8.160 7.970 8.100 1,258,661 +0.03(+0.37%)
Nov 29, 2012 8.240 8.350 8.000 8.070 1,320,881 -0.18(-2.18%)
Nov 28, 2012 8.100 8.280 7.820 8.250 2,025,064 +0.04(+0.49%)
Nov 27, 2012 8.410 8.440 8.150 8.210 1,347,859 -0.20(-2.38%)
Nov 26, 2012 8.650 8.650 8.280 8.410 2,253,079 -0.19(-2.21%)
Nov 24, 2012 8.530 8.710 8.410 8.600 808,784 +0.00(+0.00%)
Nov 23, 2012 8.530 8.710 8.410 8.600 808,784 +0.14(+1.65%)
Nov 22, 2012 8.460 8.560 8.430 8.460 268,768 -0.02(-0.24%)
Nov 21, 2012 8.150 8.570 7.990 8.480 2,369,924 +0.32(+3.92%)
Nov 20, 2012 8.320 8.400 8.020 8.160 4,273,728 -0.20(-2.39%)
Nov 19, 2012 8.650 8.720 8.300 8.360 2,214,750 -0.11(-1.30%)
Nov 16, 2012 8.490 8.640 8.290 8.470 1,627,780 -0.21(-2.42%)
Nov 15, 2012 8.860 8.860 8.345 8.680 2,086,970 -0.18(-2.03%)
Nov 14, 2012 9.170 9.170 8.590 8.860 3,424,818 -0.25(-2.74%)
Nov 13, 2012 9.000 9.200 8.760 9.110 2,728,344 +0.09(+1.00%)
Nov 12, 2012 9.230 9.420 9.010 9.020 3,642,989 -0.80(-8.15%)
Nov 09, 2012 9.800 9.940 9.800 9.820 576,950 -0.04(-0.41%)
Nov 08, 2012 9.800 9.920 9.740 9.860 801,299 +0.01(+0.10%)
Nov 07, 2012 9.650 9.850 9.550 9.850 804,998 +0.26(+2.71%)
Nov 06, 2012 9.560 9.660 9.450 9.590 547,235 +0.13(+1.37%)
Nov 05, 2012 9.500 9.610 9.420 9.460 611,167 -0.05(-0.53%)
Nov 02, 2012 9.560 9.630 9.330 9.510 1,490,994 -0.23(-2.36%)
Nov 01, 2012 9.740 9.890 9.630 9.740 694,012 -0.07(-0.71%)
Oct 31, 2012 9.600 9.820 9.590 9.810 1,210,529 +0.20(+2.08%)
Oct 30, 2012 9.460 9.630 9.260 9.610 651,506 +0.39(+4.23%)
Oct 29, 2012 9.400 9.410 9.220 9.220 319,839 -0.05(-0.54%)
Oct 26, 2012 9.320 9.410 9.270 9.270 476,355 -0.06(-0.64%)
Oct 25, 2012 9.250 9.330 9.200 9.330 954,374 +0.22(+2.41%)
Oct 24, 2012 9.400 9.460 9.100 9.110 850,031 -0.27(-2.88%)
Oct 23, 2012 9.310 9.520 9.290 9.380 777,722 -0.02(-0.21%)
Oct 19, 2012 9.490 9.600 9.380 9.400 1,016,620 -0.13(-1.36%)
Oct 18, 2012 9.340 9.760 9.300 9.530 2,399,899 +0.16(+1.71%)
Oct 17, 2012 9.340 9.400 9.250 9.370 1,084,081 +0.03(+0.32%)
Oct 16, 2012 9.250 9.420 9.200 9.340 986,695 +0.19(+2.08%)
Oct 15, 2012 9.300 9.420 8.990 9.150 1,622,902 -0.32(-3.38%)
Oct 12, 2012 9.610 9.710 9.270 9.470 908,602 -0.21(-2.17%)
Oct 11, 2012 9.670 9.870 9.550 9.680 2,171,110 +0.00(+0.00%)
Oct 10, 2012 9.560 9.790 9.500 9.680 1,603,461 +0.08(+0.83%)
Oct 09, 2012 10.09 10.09 9.510 9.600 1,370,459 -0.38(-3.81%)
Oct 05, 2012 9.980 9.980 9.980 0 +0.14(+1.42%)
Oct 04, 2012 9.900 9.900 9.350 9.840 5,412,818 -0.06(-0.61%)
Oct 03, 2012 9.900 9.950 9.820 9.900 987,248 +0.06(+0.61%)
Oct 02, 2012 9.890 9.940 9.800 9.840 1,120,849 -0.02(-0.20%)
Oct 01, 2012 9.850 9.990 9.670 9.860 1,836,157 +0.12(+1.23%)
Sep 28, 2012 9.550 9.790 9.480 9.740 3,649,732 +0.33(+3.51%)
Sep 27, 2012 9.310 9.470 9.230 9.410 1,175,098 +0.22(+2.39%)
Sep 26, 2012 9.300 9.300 9.080 9.190 1,760,621 -0.31(-3.26%)
Sep 25, 2012 9.650 9.750 9.430 9.500 1,251,411 +0.05(+0.53%)
Sep 24, 2012 9.850 9.900 9.420 9.450 1,874,181 -0.55(-5.50%)
Sep 21, 2012 10.15 10.15 9.900 10.00 2,688,899 +0.05(+0.50%)
Sep 20, 2012 10.00 10.11 9.920 9.950 1,449,356 -0.23(-2.26%)
Sep 19, 2012 10.18 10.40 10.07 10.18 1,435,219 +0.04(+0.39%)
Sep 18, 2012 10.11 10.42 10.11 10.14 1,386,160 -0.25(-2.41%)
Sep 17, 2012 10.49 10.53 10.32 10.39 1,008,383 -0.01(-0.10%)
Sep 14, 2012 10.30 10.62 10.30 10.40 1,848,518 +0.14(+1.36%)
Sep 13, 2012 9.830 10.28 9.660 10.26 4,870,200 +0.36(+3.64%)
Sep 12, 2012 10.27 10.30 9.860 9.900 1,813,020 -0.27(-2.65%)
Sep 11, 2012 10.12 10.26 10.12 10.17 907,557 +0.07(+0.69%)
Sep 10, 2012 10.25 10.26 10.01 10.10 1,644,002 -0.26(-2.51%)
Sep 07, 2012 9.760 10.36 9.760 10.36 2,351,908 +0.80(+8.37%)
Sep 06, 2012 9.490 9.650 9.490 9.560 1,809,972 +0.17(+1.81%)
Sep 05, 2012 9.230 9.440 9.220 9.390 1,398,212 +0.08(+0.86%)
Sep 04, 2012 9.540 9.550 9.220 9.310 1,657,739 -0.26(-2.72%)
Aug 31, 2012 9.570 9.570 9.570 0 +0.30(+3.24%)
Aug 30, 2012 9.530 9.550 9.220 9.270 1,088,431 -0.25(-2.63%)
Aug 29, 2012 9.650 9.650 9.420 9.520 2,752,623 +0.18(+1.93%)
Aug 27, 2012 9.510 9.520 9.320 9.340 610,849 -0.28(-2.91%)
Aug 24, 2012 9.420 9.710 9.420 9.620 1,594,285 +0.03(+0.31%)
Aug 23, 2012 9.580 9.690 9.530 9.590 1,483,518 +0.05(+0.52%)
Aug 22, 2012 9.480 9.570 9.390 9.540 1,548,947 +0.14(+1.49%)
Aug 21, 2012 9.410 9.570 9.320 9.400 2,436,471 +0.06(+0.64%)
Aug 20, 2012 9.290 9.390 9.110 9.340 922,832 +0.05(+0.54%)
Aug 17, 2012 9.480 9.490 9.180 9.290 442,701 -0.12(-1.28%)
Aug 16, 2012 9.250 9.500 9.250 9.410 1,307,783 +0.13(+1.40%)
Aug 15, 2012 9.010 9.410 9.010 9.280 1,013,507 +0.23(+2.54%)
Aug 14, 2012 9.250 9.250 9.020 9.050 1,316,333 -0.27(-2.90%)
Aug 13, 2012 9.570 9.640 9.230 9.320 1,798,736 -0.23(-2.41%)
Aug 11, 2012 9.680 9.850 9.370 9.550 3,355,412 +0.00(+0.00%)
Aug 10, 2012 9.680 9.850 9.370 9.550 3,355,412 -0.33(-3.34%)
Aug 09, 2012 9.750 9.900 9.380 9.880 1,507,140 +0.19(+1.96%)
Aug 08, 2012 9.680 9.940 9.610 9.690 2,904,057 +0.16(+1.68%)
Aug 07, 2012 9.310 9.590 9.180 9.530 2,642,634 +0.49(+5.42%)
Aug 03, 2012 9.040 9.040 9.040 0 +0.35(+4.03%)
Aug 02, 2012 8.770 9.050 8.600 8.690 2,171,925 -0.08(-0.91%)
Aug 01, 2012 8.620 8.900 8.470 8.770 1,827,538 +0.20(+2.33%)
Jul 31, 2012 8.550 8.670 8.500 8.570 2,661,765 +0.05(+0.59%)
Jul 30, 2012 8.730 8.750 8.320 8.520 4,618,840 -0.20(-2.29%)
Jul 27, 2012 8.790 8.850 8.650 8.720 2,070,021 +0.12(+1.40%)
Jul 26, 2012 8.300 8.680 8.300 8.600 3,110,385 +0.31(+3.74%)
Jul 25, 2012 8.190 8.410 8.070 8.290 3,221,644 +0.40(+5.07%)
Jul 24, 2012 7.650 8.030 7.600 7.890 4,989,478 +0.32(+4.23%)
Jul 23, 2012 7.260 7.660 7.260 7.570 1,389,154 +0.03(+0.40%)
Jul 20, 2012 7.580 7.600 7.380 7.540 1,634,654 -0.04(-0.53%)
Jul 19, 2012 7.600 7.780 7.510 7.580 1,954,352 -0.02(-0.26%)
Jul 18, 2012 7.450 7.690 7.420 7.600 1,434,973 +0.05(+0.66%)
Jul 17, 2012 7.450 7.630 7.280 7.550 1,051,452 +0.02(+0.27%)
Jul 16, 2012 7.670 7.830 7.490 7.530 1,409,787 -0.13(-1.70%)
Jul 13, 2012 7.800 8.000 7.620 7.660 1,811,776 +0.17(+2.27%)
Jul 12, 2012 7.460 7.600 7.370 7.490 1,480,799 -0.18(-2.35%)
Jul 11, 2012 7.650 7.800 7.570 7.670 1,430,565 +0.02(+0.26%)
Jul 10, 2012 8.020 8.070 7.550 7.650 2,013,767 -0.28(-3.53%)
Jul 09, 2012 8.020 8.190 7.810 7.930 2,173,039 +0.01(+0.13%)
Jul 06, 2012 7.590 8.040 7.490 7.920 4,638,909 +0.19(+2.46%)
Jul 05, 2012 7.350 7.930 7.160 7.730 2,799,643 +0.40(+5.46%)
Jul 04, 2012 7.400 7.430 7.300 7.330 663,744 -0.12(-1.61%)
Jul 03, 2012 7.210 7.450 7.210 7.450 1,814,969 +0.45(+6.43%)
Jun 29, 2012 7.000 7.000 7.000 0 +0.14(+2.04%)
Jun 28, 2012 6.910 6.970 6.750 6.860 1,184,607 -0.19(-2.70%)
Jun 27, 2012 7.050 7.090 6.940 7.050 1,649,216 +0.07(+1.00%)
Jun 26, 2012 7.090 7.110 6.890 6.980 1,799,260 -0.11(-1.55%)
Jun 25, 2012 7.320 7.320 6.990 7.090 3,090,205 -0.19(-2.61%)
Jun 22, 2012 7.560 7.570 7.080 7.280 4,253,402 -0.34(-4.46%)
Jun 21, 2012 7.900 8.040 7.590 7.620 2,137,406 -0.47(-5.81%)
Jun 20, 2012 8.000 8.170 7.910 8.090 3,552,361 -0.04(-0.49%)
Jun 19, 2012 8.250 8.280 8.070 8.130 3,354,056 -0.06(-0.73%)
Jun 18, 2012 8.120 8.240 7.970 8.190 3,065,569 +0.06(+0.74%)
Jun 15, 2012 8.350 8.450 8.060 8.130 2,807,885 -0.20(-2.40%)
Jun 14, 2012 8.320 8.460 8.210 8.330 2,057,599 +0.05(+0.60%)
Jun 13, 2012 8.480 8.550 8.280 8.280 2,271,504 -0.17(-2.01%)
Jun 12, 2012 8.160 8.470 8.160 8.450 1,694,153 +0.36(+4.45%)
Jun 11, 2012 8.070 8.220 7.950 8.090 2,337,524 +0.03(+0.37%)
Jun 08, 2012 8.110 8.180 7.930 8.060 2,821,695 -0.16(-1.95%)
Jun 07, 2012 8.760 8.760 7.840 8.220 3,040,024 -0.41(-4.75%)
Jun 06, 2012 9.090 9.140 8.520 8.630 4,044,099 -0.08(-0.92%)
Jun 05, 2012 8.300 8.780 8.300 8.710 2,520,266 +0.36(+4.31%)
Jun 04, 2012 8.270 8.460 8.140 8.350 2,472,823 +0.19(+2.33%)
Jun 02, 2012 7.770 8.470 7.730 8.160 4,320,082 +0.00(+0.00%)
Jun 01, 2012 7.770 8.470 7.730 8.160 4,320,082 +0.45(+5.84%)
May 31, 2012 7.350 7.750 7.340 7.710 6,316,783 +0.37(+5.04%)
May 30, 2012 7.340 7.400 7.140 7.340 1,780,547 -0.02(-0.27%)
May 29, 2012 7.250 7.480 7.230 7.360 3,712,262 +0.18(+2.51%)
May 28, 2012 7.280 7.280 7.120 7.180 839,621 +0.06(+0.84%)
May 25, 2012 7.040 7.150 6.890 7.120 3,868,121 +0.16(+2.30%)
May 24, 2012 7.040 7.120 6.890 6.960 5,706,632 +0.09(+1.31%)
May 23, 2012 6.740 6.990 6.500 6.870 3,480,680 +0.13(+1.93%)
May 22, 2012 7.070 7.080 6.720 6.740 1,888,612 -0.26(-3.71%)
May 18, 2012 7.000 7.000 7.000 0 -0.02(-0.28%)
May 17, 2012 7.000 7.350 6.830 7.020 5,149,275 +0.35(+5.25%)
May 16, 2012 6.400 7.040 6.300 6.670 5,945,162 +0.26(+4.06%)
May 15, 2012 6.550 6.660 6.250 6.410 3,936,520 -0.06(-0.93%)
May 14, 2012 7.190 7.250 6.410 6.470 5,118,924 -0.93(-12.57%)
May 11, 2012 7.890 7.890 7.230 7.400 9,618,572 -1.10(-12.94%)
May 10, 2012 7.500 8.500 7.430 8.500 7,357,176 +0.11(+1.31%)
May 09, 2012 8.800 8.840 8.240 8.390 5,671,364 -0.59(-6.57%)
May 08, 2012 9.510 9.510 8.790 8.980 1,047,453 -0.66(-6.85%)
May 07, 2012 9.580 9.700 9.490 9.640 634,564 -0.04(-0.41%)
May 04, 2012 9.520 9.970 9.510 9.680 928,854 +0.10(+1.04%)
May 03, 2012 9.980 9.980 9.460 9.580 1,233,778 -0.40(-4.01%)
May 02, 2012 10.00 10.22 9.940 9.980 926,030 -0.11(-1.09%)
May 01, 2012 10.12 10.23 9.910 10.09 666,721 -0.08(-0.79%)
Apr 30, 2012 10.04 10.21 9.720 10.17 894,665 +0.12(+1.19%)
Apr 27, 2012 10.10 10.29 9.980 10.05 522,251 -0.02(-0.20%)
Apr 26, 2012 9.690 10.15 9.630 10.07 1,210,854 +0.43(+4.46%)
Apr 25, 2012 9.650 9.750 9.470 9.640 815,113 +0.12(+1.26%)
Apr 24, 2012 9.510 9.660 9.470 9.520 480,143 -0.02(-0.21%)
Apr 23, 2012 9.680 9.770 9.470 9.540 1,495,988 -0.16(-1.65%)
Apr 20, 2012 9.690 9.840 9.570 9.700 1,714,124 +0.08(+0.83%)
Apr 19, 2012 9.780 9.900 9.460 9.620 2,191,983 -0.15(-1.54%)
Apr 18, 2012 9.890 9.980 9.680 9.770 1,137,009 -0.23(-2.30%)
Apr 17, 2012 10.29 10.29 9.970 10.00 1,866,294 -0.07(-0.70%)
Apr 16, 2012 10.31 10.54 10.06 10.07 1,015,241 -0.31(-2.99%)
Apr 13, 2012 10.85 10.85 10.33 10.38 1,496,623 -0.50(-4.60%)
Apr 12, 2012 10.21 11.03 10.21 10.88 2,206,229 +0.71(+6.98%)
Apr 11, 2012 10.56 10.64 10.14 10.17 1,382,400 -0.39(-3.69%)
Apr 10, 2012 10.52 10.67 10.40 10.56 1,859,652 +0.15(+1.44%)
Apr 09, 2012 10.47 10.53 10.30 10.41 1,138,610 -0.07(-0.67%)
Apr 05, 2012 10.84 10.84 10.43 10.48 2,527,661 -0.22(-2.06%)
Apr 04, 2012 10.77 11.04 10.54 10.70 2,956,572 -0.66(-5.81%)
Apr 03, 2012 11.65 11.68 11.34 11.36 2,554,600 -0.32(-2.74%)
Apr 02, 2012 11.50 11.71 11.50 11.68 906,735 +0.10(+0.86%)
Mar 30, 2012 11.34 11.62 11.28 11.58 1,361,764 +0.33(+2.93%)
Mar 29, 2012 11.08 11.34 11.02 11.25 1,100,428 +0.18(+1.63%)
Mar 28, 2012 11.24 11.24 10.99 11.07 3,845,797 -0.18(-1.60%)
Mar 27, 2012 11.08 11.50 10.97 11.25 6,004,117 +0.20(+1.81%)
Mar 26, 2012 11.02 11.21 10.96 11.05 941,829 +0.13(+1.19%)
Mar 23, 2012 10.77 10.98 10.77 10.92 1,077,475 +0.15(+1.39%)
Mar 22, 2012 10.50 10.83 10.42 10.77 1,556,634 -0.01(-0.09%)
Mar 21, 2012 11.03 11.14 10.70 10.78 2,304,018 -0.25(-2.27%)
Mar 20, 2012 11.08 11.08 10.84 11.03 2,683,497 -0.17(-1.52%)
Mar 19, 2012 11.42 11.48 11.18 11.20 1,291,960 -0.22(-1.93%)
Mar 16, 2012 11.64 11.65 11.39 11.42 1,457,049 -0.25(-2.14%)
Mar 15, 2012 11.73 11.86 11.56 11.67 2,818,656 -0.10(-0.85%)
Mar 14, 2012 12.23 12.23 11.65 11.77 4,670,657 -0.68(-5.46%)
Mar 13, 2012 12.54 12.71 12.25 12.45 1,848,154 -0.13(-1.03%)
Mar 12, 2012 12.72 12.75 12.48 12.58 3,193,106 -0.14(-1.10%)
Mar 09, 2012 12.60 12.97 12.50 12.72 1,759,168 +0.09(+0.71%)
Mar 08, 2012 12.45 12.76 12.45 12.63 1,428,526 +0.24(+1.94%)
Mar 07, 2012 12.04 12.48 12.02 12.39 2,655,811 +0.39(+3.25%)
Mar 06, 2012 12.20 12.20 11.86 12.00 6,532,941 -0.26(-2.12%)
Mar 05, 2012 12.61 12.62 12.23 12.26 1,813,446 -0.39(-3.08%)
Mar 02, 2012 12.65 12.83 12.51 12.65 1,388,668 -0.01(-0.08%)
Mar 01, 2012 12.49 12.82 12.34 12.66 1,121,305 +0.12(+0.96%)
Feb 29, 2012 12.59 12.70 12.27 12.54 8,669,740 -0.08(-0.63%)
Feb 28, 2012 12.50 12.68 12.47 12.62 1,596,155 +0.13(+1.04%)
Feb 27, 2012 12.40 12.78 12.36 12.49 2,419,582 -0.05(-0.40%)
Feb 24, 2012 12.47 12.59 12.19 12.54 1,617,621 +0.05(+0.40%)
Feb 23, 2012 11.82 12.56 11.80 12.49 5,170,202 +0.57(+4.78%)
Feb 22, 2012 11.98 12.07 11.76 11.92 1,780,228 -0.17(-1.41%)
Feb 21, 2012 11.96 12.14 11.91 12.09 2,760,872 +0.13(+1.09%)
Feb 17, 2012 11.96 11.96 11.96 0 -0.14(-1.16%)
Feb 16, 2012 11.78 12.21 11.78 12.10 1,269,458 +0.12(+1.00%)
Feb 15, 2012 11.87 12.06 11.82 11.98 854,189 +0.11(+0.93%)
Feb 14, 2012 11.90 11.97 11.64 11.87 1,019,125 -0.03(-0.25%)
Feb 13, 2012 11.80 11.94 11.66 11.90 883,679 +0.18(+1.54%)
Feb 10, 2012 11.36 11.74 11.36 11.72 642,725 +0.16(+1.38%)
Feb 09, 2012 11.65 11.77 11.56 11.56 936,027 +0.00(+0.00%)
Feb 08, 2012 11.72 11.88 11.42 11.56 1,176,386 -0.20(-1.70%)
Feb 07, 2012 12.00 12.06 11.63 11.76 1,685,393 -0.30(-2.49%)
Feb 06, 2012 12.11 12.18 11.94 12.06 951,942 -0.19(-1.55%)
Feb 03, 2012 12.30 12.66 12.16 12.25 1,227,612 -0.23(-1.84%)
Feb 02, 2012 12.11 12.69 12.11 12.48 1,614,889 +0.31(+2.55%)
Feb 01, 2012 12.10 12.21 11.84 12.17 1,321,644 +0.21(+1.76%)
Jan 31, 2012 12.00 12.15 11.72 11.96 1,957,626 +0.06(+0.50%)
Jan 30, 2012 11.90 11.98 11.73 11.90 1,083,133 -0.28(-2.30%)
Jan 27, 2012 11.99 12.24 11.95 12.18 1,812,690 +0.23(+1.92%)
Jan 26, 2012 12.00 12.15 11.85 11.95 3,174,962 +0.15(+1.27%)
Jan 25, 2012 11.32 11.86 11.28 11.80 2,242,017 +0.34(+2.97%)
Jan 24, 2012 11.51 11.75 11.42 11.46 1,488,659 -0.22(-1.88%)
Jan 23, 2012 11.31 11.70 11.31 11.68 1,449,373 +0.39(+3.45%)
Jan 20, 2012 11.36 11.55 11.26 11.29 2,513,015 -0.14(-1.22%)
Jan 19, 2012 11.50 11.66 11.41 11.43 1,111,379 -0.08(-0.70%)
Jan 18, 2012 11.35 11.57 11.33 11.51 910,867 +0.03(+0.26%)
Jan 17, 2012 11.64 11.75 11.37 11.48 1,277,628 +0.05(+0.44%)
Jan 16, 2012 11.51 11.60 11.35 11.43 326,331 -0.14(-1.21%)
Jan 13, 2012 11.60 11.66 11.34 11.57 1,500,770 -0.19(-1.62%)
Jan 12, 2012 11.50 12.11 11.45 11.76 4,806,570 +0.51(+4.53%)
Jan 11, 2012 11.08 11.32 10.87 11.25 2,992,073 +0.17(+1.53%)
Jan 10, 2012 10.56 11.09 10.55 11.08 2,252,612 +0.63(+6.03%)
Jan 09, 2012 10.42 10.53 10.30 10.45 721,385 -0.01(-0.10%)
Jan 06, 2012 10.36 10.60 10.26 10.46 1,153,949 +0.07(+0.67%)
Jan 05, 2012 10.00 10.45 9.890 10.39 1,217,167 +0.34(+3.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here