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

Empire Company (TSX: EMP-A )

34.19 +0.19 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 50.05 50.05 49.57 49.84 71,290 -0.17(-0.34%)
Apr 29, 2009 50.00 50.07 49.67 50.01 93,349 -0.06(-0.12%)
Apr 28, 2009 50.20 50.33 49.43 50.07 103,010 -0.13(-0.26%)
Apr 27, 2009 49.95 50.32 49.75 50.20 220,355 +0.16(+0.32%)
Apr 24, 2009 50.07 50.08 49.59 50.04 111,809 +0.03(+0.06%)
Apr 23, 2009 50.08 50.25 49.75 50.01 152,627 +0.01(+0.02%)
Apr 22, 2009 50.08 50.08 49.71 50.00 99,293 -0.08(-0.16%)
Apr 21, 2009 50.15 50.15 49.89 50.08 87,531 -0.09(-0.18%)
Apr 20, 2009 50.15 50.26 50.00 50.17 80,568 -0.03(-0.06%)
Apr 17, 2009 49.99 50.50 49.90 50.20 151,899 +0.42(+0.84%)
Apr 16, 2009 49.75 49.99 49.75 49.78 65,631 -0.11(-0.22%)
Apr 15, 2009 49.80 49.95 49.66 49.89 88,916 -0.06(-0.12%)
Apr 14, 2009 49.83 49.95 49.74 49.95 146,921 +0.17(+0.34%)
Apr 13, 2009 49.85 49.85 49.60 49.78 65,569 -0.11(-0.22%)
Apr 09, 2009 49.86 49.89 49.75 49.89 77,769 +0.14(+0.28%)
Apr 08, 2009 49.75 54.78 49.75 49.75 72,189 -0.07(-0.14%)
Apr 07, 2009 51.00 54.78 49.82 49.82 274,089 -4.96(-9.05%)
Apr 06, 2009 53.70 54.78 53.60 54.78 42,024 +1.18(+2.20%)
Apr 03, 2009 54.43 54.43 51.26 53.60 46,609 -0.65(-1.20%)
Apr 02, 2009 54.43 54.43 54.25 54.25 54,941 -0.18(-0.33%)
Apr 01, 2009 53.10 54.43 53.00 54.43 117,081 +1.43(+2.70%)
Mar 31, 2009 51.10 53.00 51.26 53.00 52,343 +1.74(+3.39%)
Mar 30, 2009 52.96 53.47 51.26 51.26 89,403 -1.62(-3.06%)
Mar 26, 2009 53.46 53.47 52.88 52.88 81,703 -0.59(-1.10%)
Mar 25, 2009 53.75 53.47 53.14 53.47 70,464 +0.33(+0.62%)
Mar 24, 2009 51.75 53.14 51.89 53.14 110,922 +1.25(+2.41%)
Mar 23, 2009 51.51 51.89 51.00 51.89 36,984 +0.12(+0.23%)
Mar 20, 2009 51.77 52.10 51.77 51.77 92,297 -0.33(-0.63%)
Mar 19, 2009 52.10 52.10 52.10 92,297 -0.99(-1.86%)
Mar 18, 2009 52.99 53.87 50.40 53.09 63,007 +2.69(+5.34%)
Mar 17, 2009 50.25 50.40 50.24 50.40 91,392 +0.16(+0.32%)
Mar 16, 2009 49.99 50.33 49.24 50.24 64,029 +1.00(+2.03%)
Mar 13, 2009 50.00 50.00 49.06 49.24 44,301 -0.74(-1.48%)
Mar 12, 2009 48.50 50.75 48.50 49.98 155,383 +3.48(+7.48%)
Mar 11, 2009 48.50 48.50 46.24 46.50 174,832 -2.25(-4.62%)
Mar 10, 2009 49.25 49.49 48.01 48.75 92,221 -0.25(-0.51%)
Mar 09, 2009 49.48 49.48 48.50 49.00 77,750 -0.10(-0.20%)
Mar 06, 2009 52.25 52.43 48.10 49.10 126,530 -3.06(-5.87%)
Mar 05, 2009 51.81 52.74 51.64 52.16 55,531 +0.51(+0.99%)
Mar 04, 2009 50.98 52.50 50.98 51.65 167,713 +1.42(+2.83%)
Mar 02, 2009 50.50 50.50 49.60 50.23 95,718 -0.18(-0.36%)
Feb 27, 2009 49.50 51.10 48.63 50.41 57,161 +0.91(+1.84%)
Feb 26, 2009 50.40 50.40 49.25 49.50 22,437 -0.60(-1.20%)
Feb 25, 2009 49.89 50.48 48.36 50.10 77,901 +0.21(+0.42%)
Feb 24, 2009 49.10 50.42 49.00 49.89 53,578 +0.09(+0.18%)
Feb 23, 2009 50.26 51.00 49.52 49.80 20,390 -0.80(-1.58%)
Feb 20, 2009 50.40 51.10 49.78 50.60 52,508 +0.05(+0.10%)
Feb 19, 2009 50.73 50.79 50.05 50.55 74,403 +0.04(+0.08%)
Feb 18, 2009 50.00 51.25 50.00 50.51 111,675 -1.23(-2.38%)
Feb 17, 2009 51.00 51.74 50.01 51.74 67,559 +0.74(+1.45%)
Feb 13, 2009 50.80 51.25 50.80 51.00 71,144 +0.21(+0.41%)
Feb 12, 2009 51.42 51.42 50.38 50.79 39,643 -0.43(-0.84%)
Feb 11, 2009 51.50 51.50 50.02 51.22 57,724 -0.28(-0.54%)
Feb 10, 2009 49.90 51.50 49.90 51.50 52,334 +1.40(+2.79%)
Feb 09, 2009 51.00 51.50 50.09 50.10 46,366 -0.40(-0.79%)
Feb 06, 2009 50.75 51.27 50.05 50.50 48,432 -0.25(-0.49%)
Feb 05, 2009 50.50 50.99 49.64 50.75 52,405 +0.00(+0.00%)
Feb 04, 2009 52.00 52.28 49.36 50.75 141,553 -1.25(-2.40%)
Feb 03, 2009 52.00 52.00 51.25 52.00 51,373 +0.08(+0.15%)
Feb 02, 2009 49.54 52.32 49.54 51.92 53,326 +0.03(+0.06%)
Jan 30, 2009 50.84 52.73 50.84 51.89 78,908 +1.89(+3.78%)
Jan 29, 2009 49.74 50.30 49.29 50.00 46,834 +0.26(+0.52%)
Jan 28, 2009 49.73 49.74 49.09 49.74 58,041 +0.07(+0.14%)
Jan 27, 2009 49.50 49.73 49.08 49.67 106,306 +0.98(+2.01%)
Jan 26, 2009 48.76 49.15 48.65 48.69 36,067 -0.07(-0.14%)
Jan 23, 2009 48.80 48.80 48.11 48.76 113,996 -0.04(-0.08%)
Jan 22, 2009 48.74 48.84 47.80 48.80 101,479 +0.06(+0.12%)
Jan 21, 2009 49.00 49.34 48.41 48.74 145,838 +0.24(+0.49%)
Jan 20, 2009 48.49 48.65 48.01 48.50 100,403 +0.30(+0.62%)
Jan 19, 2009 47.00 48.20 46.78 48.20 26,004 +1.20(+2.55%)
Jan 16, 2009 47.02 47.47 46.64 47.00 120,487 +0.34(+0.73%)
Jan 15, 2009 46.73 46.89 45.95 46.66 92,850 +0.60(+1.30%)
Jan 14, 2009 46.99 46.99 45.95 46.06 156,059 -0.64(-1.37%)
Jan 13, 2009 46.98 46.98 45.95 46.70 487,304 +0.45(+0.97%)
Jan 12, 2009 45.80 46.67 45.75 46.25 78,141 +0.45(+0.98%)
Jan 09, 2009 47.12 47.13 45.55 45.80 88,587 -1.19(-2.53%)
Jan 08, 2009 48.40 48.40 44.83 46.99 76,358 -1.29(-2.67%)
Jan 07, 2009 48.60 49.00 47.36 48.28 83,015 -0.27(-0.56%)
Jan 06, 2009 48.91 48.91 46.56 48.55 118,325 -0.04(-0.08%)
Jan 05, 2009 48.50 48.79 48.38 48.59 114,067 +0.09(+0.19%)
Jan 02, 2009 48.74 48.74 48.42 48.50 14,471 -0.24(-0.49%)
Jan 01, 2009 48.49 48.74 48.01 48.74 0 +0.00(+0.00%)
Dec 31, 2008 48.49 48.74 48.01 48.74 28,354 +0.24(+0.49%)
Dec 30, 2008 48.00 48.50 47.84 48.50 41,719 +0.00(+0.00%)
Dec 29, 2008 48.49 48.50 47.13 48.50 89,907 +0.00(+0.00%)
Dec 24, 2008 46.80 48.50 46.69 48.50 74,353 +1.39(+2.95%)
Dec 23, 2008 48.00 48.00 46.69 47.11 50,834 -0.89(-1.85%)
Dec 22, 2008 48.50 48.50 47.75 48.00 63,827 -0.07(-0.15%)
Dec 19, 2008 48.13 48.15 47.58 48.07 124,353 +0.29(+0.61%)
Dec 18, 2008 48.25 48.40 47.25 47.78 191,218 -0.37(-0.77%)
Dec 17, 2008 47.90 48.15 47.27 48.15 301 +0.25(+0.52%)
Dec 16, 2008 47.00 48.15 47.00 47.90 185,453 +0.10(+0.21%)
Dec 15, 2008 48.24 48.75 47.70 47.80 156,146 -0.14(-0.29%)
Dec 12, 2008 46.98 49.90 46.67 47.94 255,650 +0.94(+2.00%)
Dec 11, 2008 47.00 47.50 46.10 47.00 79,604 +0.00(+0.00%)
Dec 10, 2008 47.30 47.30 46.70 47.00 110,918 -0.40(-0.84%)
Dec 09, 2008 46.97 47.99 46.97 47.40 181,460 +0.83(+1.78%)
Dec 08, 2008 47.25 47.89 46.06 46.57 65,337 -0.43(-0.91%)
Dec 05, 2008 46.50 47.00 45.95 47.00 150,207 +0.80(+1.73%)
Dec 04, 2008 46.90 47.00 46.06 46.20 104,839 -0.30(-0.65%)
Dec 03, 2008 46.98 47.25 45.34 46.50 219,175 -0.20(-0.43%)
Dec 02, 2008 47.00 47.13 45.52 46.70 104,343 -0.14(-0.30%)
Dec 01, 2008 47.00 47.48 46.73 46.84 114,780 -0.16(-0.34%)
Nov 28, 2008 46.73 47.79 45.97 47.00 74,425 +1.33(+2.91%)
Nov 27, 2008 44.86 47.00 44.86 45.67 18,861 +0.78(+1.74%)
Nov 26, 2008 46.00 46.23 43.85 44.89 173,191 -1.11(-2.41%)
Nov 25, 2008 47.65 47.80 46.00 46.00 889,214 -1.05(-2.23%)
Nov 24, 2008 47.70 47.73 46.91 47.05 281,206 +0.05(+0.11%)
Nov 21, 2008 47.50 47.99 45.80 47.00 133,308 +0.17(+0.36%)
Nov 20, 2008 47.49 47.49 46.27 46.83 82,281 -0.12(-0.26%)
Nov 19, 2008 47.23 47.50 46.78 46.95 235,106 -0.30(-0.63%)
Nov 18, 2008 46.79 47.37 46.67 47.25 188,107 +0.26(+0.55%)
Nov 17, 2008 47.25 47.50 46.87 46.99 128,480 +0.05(+0.11%)
Nov 14, 2008 47.00 47.50 46.50 46.94 245,123 +0.23(+0.49%)
Nov 13, 2008 47.00 47.00 46.50 46.71 86,571 -0.29(-0.62%)
Nov 12, 2008 47.35 48.00 46.95 47.00 107,260 +0.25(+0.53%)
Nov 11, 2008 46.51 47.44 46.51 46.75 70,605 -0.29(-0.62%)
Nov 10, 2008 47.74 47.74 46.91 47.04 33,261 -0.74(-1.55%)
Nov 07, 2008 47.90 47.99 47.25 47.78 41,029 -0.07(-0.15%)
Nov 06, 2008 47.80 48.00 47.29 47.85 108,170 +0.05(+0.10%)
Nov 05, 2008 47.99 48.00 47.01 47.80 28,313 -0.19(-0.40%)
Nov 04, 2008 47.00 49.50 46.51 47.99 86,793 +1.29(+2.76%)
Nov 03, 2008 46.59 46.78 46.10 46.70 68,164 +0.70(+1.52%)
Oct 31, 2008 46.10 46.95 45.82 46.00 117,976 -0.10(-0.22%)
Oct 30, 2008 45.40 46.10 45.40 46.10 69,895 +0.67(+1.47%)
Oct 29, 2008 46.25 46.95 44.76 45.43 89,775 -0.82(-1.77%)
Oct 28, 2008 46.50 46.50 44.65 46.25 75,240 +2.48(+5.67%)
Oct 27, 2008 46.81 48.25 43.77 43.77 55,706 -4.07(-8.51%)
Oct 24, 2008 44.20 48.00 44.20 47.84 39,215 +0.33(+0.69%)
Oct 23, 2008 48.59 48.87 47.13 47.51 46,134 -0.96(-1.98%)
Oct 22, 2008 46.00 48.90 44.92 48.47 112,018 +2.57(+5.60%)
Oct 21, 2008 45.15 46.73 44.90 45.90 75,711 +0.50(+1.10%)
Oct 20, 2008 44.85 45.51 44.37 45.40 90,484 +0.55(+1.23%)
Oct 17, 2008 41.51 45.14 41.51 44.85 105,400 +2.08(+4.86%)
Oct 16, 2008 43.25 43.82 42.06 42.77 50,833 -0.77(-1.77%)
Oct 15, 2008 44.07 44.45 35.00 43.54 47,716 -0.56(-1.27%)
Oct 14, 2008 44.19 46.49 43.94 44.10 81,021 +0.16(+0.36%)
Oct 10, 2008 41.46 44.84 41.46 43.94 99,403 +0.35(+0.80%)
Oct 09, 2008 45.02 45.02 42.00 43.59 61,469 -0.47(-1.07%)
Oct 08, 2008 42.10 44.20 42.10 44.06 96,499 +1.06(+2.47%)
Oct 07, 2008 42.51 44.21 42.10 43.00 70,412 +0.92(+2.19%)
Oct 06, 2008 46.40 46.40 41.74 42.08 132,056 -4.32(-9.31%)
Oct 03, 2008 45.00 47.00 45.00 46.40 134,433 +1.40(+3.11%)
Oct 02, 2008 44.99 45.00 40.04 45.00 124,209 +0.50(+1.12%)
Oct 01, 2008 43.99 45.37 42.65 44.50 72,732 +1.82(+4.26%)
Sep 30, 2008 42.50 43.25 42.05 42.68 74,303 -0.06(-0.14%)
Sep 29, 2008 44.36 44.36 42.00 42.74 68,558 -1.97(-4.41%)
Sep 26, 2008 45.01 45.34 44.60 44.71 29,867 -0.90(-1.97%)
Sep 25, 2008 45.25 46.83 45.25 45.61 89,877 -1.19(-2.54%)
Sep 24, 2008 47.00 47.08 46.71 46.80 45,158 -0.20(-0.43%)
Sep 23, 2008 46.99 47.00 45.90 47.00 60,252 +0.57(+1.23%)
Sep 22, 2008 46.00 47.06 45.50 46.43 67,352 +0.15(+0.32%)
Sep 19, 2008 48.00 48.00 45.78 46.28 78,025 +0.75(+1.65%)
Sep 18, 2008 45.70 46.25 44.50 45.53 71,800 +0.13(+0.29%)
Sep 17, 2008 47.00 47.27 45.01 45.40 75,327 -1.60(-3.40%)
Sep 16, 2008 48.24 48.25 46.81 47.00 46,448 -1.25(-2.59%)
Sep 15, 2008 47.30 48.70 46.91 48.25 344,457 +0.95(+2.01%)
Sep 12, 2008 47.00 47.48 44.81 47.30 94,133 +0.10(+0.21%)
Sep 11, 2008 49.49 49.49 47.00 47.20 35,269 -0.66(-1.38%)
Sep 10, 2008 48.01 48.90 47.55 47.86 124,999 +0.31(+0.65%)
Sep 09, 2008 46.00 47.94 46.00 47.55 98,410 +1.58(+3.44%)
Sep 08, 2008 44.98 45.97 44.76 45.97 70,880 +1.07(+2.38%)
Sep 05, 2008 45.00 45.59 44.71 44.90 40,442 -0.42(-0.93%)
Sep 04, 2008 47.00 47.00 45.32 45.32 16,986 -1.58(-3.37%)
Sep 03, 2008 46.20 47.95 46.20 46.90 147,160 +0.55(+1.19%)
Sep 02, 2008 46.95 46.95 45.48 46.35 23,212 -0.32(-0.69%)
Aug 29, 2008 46.19 46.99 45.40 46.67 46,901 +0.17(+0.37%)
Aug 28, 2008 46.50 46.82 45.80 46.50 38,040 +0.21(+0.45%)
Aug 27, 2008 46.35 46.35 46.07 46.29 54,398 +0.01(+0.02%)
Aug 26, 2008 45.66 46.35 45.66 46.28 63,096 -0.07(-0.15%)
Aug 25, 2008 46.75 46.75 46.00 46.35 9,055 -0.14(-0.30%)
Aug 22, 2008 46.75 46.75 45.53 46.49 36,616 +0.41(+0.89%)
Aug 21, 2008 45.74 46.32 45.35 46.08 86,249 +0.97(+2.15%)
Aug 20, 2008 45.45 45.45 44.40 45.11 36,415 +0.00(+0.00%)
Aug 19, 2008 45.76 45.98 45.01 45.11 81,362 -0.54(-1.18%)
Aug 18, 2008 45.36 46.09 45.36 45.65 20,196 +0.00(+0.00%)
Aug 15, 2008 46.48 46.48 45.42 45.65 37,800 -0.02(-0.04%)
Aug 14, 2008 45.41 46.79 45.41 45.67 51,297 -0.11(-0.24%)
Aug 13, 2008 45.00 46.04 44.52 45.78 41,521 +1.93(+4.40%)
Aug 12, 2008 43.95 44.09 43.50 43.85 23,251 -0.40(-0.90%)
Aug 11, 2008 43.76 45.15 43.76 44.25 50,463 -0.19(-0.43%)
Aug 08, 2008 44.50 44.70 44.11 44.44 33,622 -0.06(-0.13%)
Aug 07, 2008 43.95 44.75 43.55 44.50 73,729 +0.55(+1.25%)
Aug 06, 2008 42.77 44.00 42.77 43.95 76,449 +0.22(+0.50%)
Aug 05, 2008 42.25 44.16 42.18 43.73 71,188 -0.16(-0.36%)
Aug 04, 2008 44.16 44.54 43.70 43.89 89,095 +0.00(+0.00%)
Aug 01, 2008 44.16 44.54 43.70 43.89 89,095 -0.96(-2.14%)
Jul 31, 2008 44.74 45.48 44.50 44.85 80,722 +0.60(+1.36%)
Jul 30, 2008 44.00 44.78 43.95 44.25 168,005 +1.04(+2.41%)
Jul 29, 2008 43.24 43.95 43.09 43.21 73,774 +0.41(+0.96%)
Jul 28, 2008 42.65 43.50 42.35 42.80 53,600 +0.40(+0.94%)
Jul 25, 2008 43.70 43.73 42.40 42.40 11,367 -0.96(-2.21%)
Jul 24, 2008 43.00 43.74 43.00 43.36 23,817 -0.03(-0.07%)
Jul 23, 2008 43.85 44.02 43.23 43.39 26,460 -0.61(-1.39%)
Jul 22, 2008 44.25 44.99 42.96 44.00 91,356 +0.23(+0.53%)
Jul 21, 2008 44.41 44.64 43.77 43.77 41,738 -0.63(-1.42%)
Jul 18, 2008 43.50 44.85 43.10 44.40 30,842 +1.70(+3.98%)
Jul 17, 2008 40.95 43.39 40.51 42.70 22,706 +1.91(+4.68%)
Jul 16, 2008 41.50 42.49 40.29 40.79 99,817 -0.63(-1.52%)
Jul 15, 2008 42.85 42.89 41.31 41.42 59,242 -1.55(-3.61%)
Jul 14, 2008 42.01 43.18 41.41 42.97 24,840 +1.03(+2.46%)
Jul 11, 2008 42.04 42.18 41.25 41.94 23,230 -0.12(-0.29%)
Jul 10, 2008 44.03 44.50 41.58 42.06 107,046 -2.41(-5.42%)
Jul 09, 2008 44.75 44.90 44.34 44.47 21,487 -0.38(-0.85%)
Jul 08, 2008 44.30 44.87 44.30 44.85 49,396 +0.40(+0.90%)
Jul 07, 2008 44.99 45.50 44.45 44.45 55,198 -0.30(-0.67%)
Jul 04, 2008 44.26 44.75 43.63 44.75 17,654 +0.05(+0.11%)
Jul 03, 2008 44.49 45.22 44.40 44.70 22,820 +0.40(+0.90%)
Jul 02, 2008 44.20 44.86 43.50 44.30 48,324 +0.50(+1.14%)
Jul 01, 2008 43.55 44.44 43.55 43.80 32,789 +0.00(+0.00%)
Jun 30, 2008 43.55 44.44 43.55 43.80 32,789 +0.25(+0.57%)
Jun 27, 2008 42.00 44.02 42.00 43.55 59,668 +1.55(+3.69%)
Jun 26, 2008 41.19 42.26 41.02 42.00 82,389 +0.49(+1.18%)
Jun 25, 2008 40.50 41.80 40.50 41.51 44,741 +1.22(+3.03%)
Jun 24, 2008 39.99 40.99 39.41 40.29 48,021 +0.29(+0.72%)
Jun 23, 2008 39.00 40.00 38.74 40.00 21,741 +1.97(+5.18%)
Jun 20, 2008 40.47 41.08 38.03 38.03 39,737 -2.53(-6.24%)
Jun 19, 2008 40.56 40.93 40.06 40.56 15,333 -0.28(-0.69%)
Jun 18, 2008 41.24 41.30 40.60 40.84 41,189 -0.30(-0.73%)
Jun 17, 2008 40.92 41.48 40.80 41.14 26,860 +0.21(+0.51%)
Jun 16, 2008 39.60 40.99 39.60 40.93 36,122 +1.43(+3.62%)
Jun 13, 2008 39.91 40.04 39.48 39.50 23,701 -0.40(-1.00%)
Jun 12, 2008 39.48 40.11 39.47 39.90 32,937 +0.55(+1.40%)
Jun 11, 2008 40.01 40.50 39.35 39.35 77,483 -0.63(-1.58%)
Jun 10, 2008 39.18 40.23 39.18 39.98 49,731 +0.29(+0.73%)
Jun 09, 2008 40.13 40.79 39.68 39.69 66,559 -0.44(-1.10%)
Jun 06, 2008 40.25 40.73 39.92 40.13 39,306 -0.11(-0.27%)
Jun 05, 2008 40.00 40.39 40.00 40.24 18,321 +0.34(+0.85%)
Jun 04, 2008 39.12 40.40 39.12 39.90 16,602 +0.34(+0.86%)
Jun 03, 2008 40.77 40.77 39.56 39.56 47,538 -0.49(-1.22%)
Jun 02, 2008 39.50 40.56 38.99 40.05 279,114 +0.55(+1.39%)
May 30, 2008 39.72 39.98 39.33 39.50 48,125 -0.18(-0.45%)
May 29, 2008 39.00 39.92 38.81 39.68 132,523 +0.23(+0.58%)
May 28, 2008 38.25 39.45 37.96 39.45 44,994 +1.52(+4.01%)
May 27, 2008 37.97 38.41 37.67 37.93 31,738 +0.16(+0.42%)
May 26, 2008 37.67 38.37 37.67 37.77 12,642 +0.08(+0.21%)
May 23, 2008 37.00 37.69 36.34 37.69 38,271 +1.05(+2.87%)
May 22, 2008 36.75 37.00 36.64 36.64 26,227 -0.27(-0.73%)
May 21, 2008 37.01 37.15 36.79 36.91 24,213 -0.35(-0.94%)
May 20, 2008 38.25 38.40 37.25 37.26 22,985 -1.06(-2.77%)
May 19, 2008 39.06 39.06 38.32 38.32 20,470 +0.00(+0.00%)
May 16, 2008 39.06 39.06 38.32 38.32 20,470 -0.58(-1.49%)
May 15, 2008 38.86 39.00 38.46 38.90 12,536 -0.01(-0.03%)
May 14, 2008 38.77 39.28 38.60 38.91 13,313 +0.02(+0.05%)
May 13, 2008 38.25 39.13 38.25 38.89 12,457 +0.34(+0.88%)
May 12, 2008 38.39 39.17 38.37 38.55 27,823 +0.58(+1.53%)
May 09, 2008 38.74 39.06 37.97 37.97 53,038 -0.81(-2.09%)
May 08, 2008 38.82 38.97 38.62 38.78 12,213 +0.38(+0.99%)
May 07, 2008 38.60 38.60 38.09 38.40 26,678 -0.45(-1.16%)
May 06, 2008 38.52 39.25 38.14 38.85 30,354 -0.20(-0.51%)
May 05, 2008 39.00 39.05 38.34 39.05 28,189 -0.20(-0.51%)
May 02, 2008 38.12 39.25 39.25 39.25 49,469 +1.01(+2.64%)
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.