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

Eldorado Gold Corporation (NY: EGO )

17.29 +0.23 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2005 9.270 9.431 9.029 9.270 127,659 -0.40(-4.15%)
May 27, 2005 8.989 9.711 8.909 9.671 177,846 +0.64(+7.11%)
May 26, 2005 9.069 9.110 8.869 9.029 43,059 -0.12(-1.32%)
May 25, 2005 9.029 9.190 8.829 9.150 92,822 +0.04(+0.44%)
May 24, 2005 9.150 9.190 8.869 9.110 161,374 -0.44(-4.62%)
May 23, 2005 8.548 9.832 8.427 9.551 99,725 +1.20(+14.42%)
May 20, 2005 8.548 8.548 8.267 8.347 48,043 -0.12(-1.42%)
May 19, 2005 8.668 8.668 8.227 8.467 45,825 -0.08(-0.94%)
May 18, 2005 8.347 8.548 8.267 8.548 46,274 +0.32(+3.90%)
May 17, 2005 8.227 8.467 8.106 8.227 90,380 +0.04(+0.49%)
May 16, 2005 8.307 8.427 8.146 8.187 58,509 -0.20(-2.39%)
May 13, 2005 8.708 8.869 8.347 8.387 70,420 -0.48(-5.43%)
May 12, 2005 9.230 9.230 8.829 8.869 51,557 -0.40(-4.33%)
May 11, 2005 9.511 9.511 9.029 9.270 45,726 -0.32(-3.35%)
May 10, 2005 9.350 9.711 9.310 9.591 85,521 +0.36(+3.91%)
May 09, 2005 9.029 9.310 9.029 9.230 23,548 +0.12(+1.32%)
May 06, 2005 9.029 9.230 8.909 9.110 39,396 +0.00(+0.00%)
May 05, 2005 9.150 9.270 8.949 9.110 40,792 -0.08(-0.87%)
May 04, 2005 9.230 9.390 9.110 9.190 66,309 +0.04(+0.44%)
May 03, 2005 9.230 9.230 8.909 9.150 62,023 -0.08(-0.87%)
May 02, 2005 9.390 9.390 9.085 9.230 74,682 -0.24(-2.54%)
Apr 29, 2005 9.431 9.551 9.270 9.471 75,030 +0.04(+0.43%)
Apr 28, 2005 9.150 9.471 9.110 9.431 93,396 +0.08(+0.86%)
Apr 27, 2005 9.631 9.671 9.270 9.350 115,050 -0.44(-4.51%)
Apr 26, 2005 10.23 10.23 9.711 9.792 71,367 -0.16(-1.61%)
Apr 25, 2005 9.711 9.952 9.631 9.952 50,261 +0.20(+2.06%)
Apr 22, 2005 9.992 9.992 9.671 9.752 73,311 +0.08(+0.83%)
Apr 21, 2005 9.912 10.03 9.591 9.671 61,823 -0.24(-2.43%)
Apr 20, 2005 10.43 10.71 9.832 9.912 77,846 -0.56(-5.36%)
Apr 19, 2005 10.43 10.55 10.11 10.47 115,150 +0.24(+2.35%)
Apr 18, 2005 9.511 10.31 9.511 10.23 47,296 +0.60(+6.25%)
Apr 15, 2005 9.992 10.43 9.631 9.631 77,074 -0.28(-2.83%)
Apr 14, 2005 10.63 10.67 9.912 9.912 110,764 -0.88(-8.18%)
Apr 13, 2005 10.88 11.12 10.79 10.79 108,322 -0.08(-0.74%)
Apr 12, 2005 11.04 11.04 10.67 10.88 44,480 -0.16(-1.45%)
Apr 11, 2005 11.24 11.24 10.71 11.04 65,860 -0.04(-0.36%)
Apr 08, 2005 11.44 11.44 11.08 11.08 57,139 -0.44(-3.83%)
Apr 07, 2005 11.36 11.56 11.24 11.52 35,559 +0.08(+0.70%)
Apr 06, 2005 11.32 11.44 11.12 11.44 44,181 +0.12(+1.06%)
Apr 05, 2005 11.44 11.48 11.08 11.32 150,709 +0.04(+0.36%)
Apr 04, 2005 11.72 11.72 11.28 11.28 114,801 -0.56(-4.75%)
Apr 01, 2005 11.32 11.84 11.12 11.84 83,004 +0.32(+2.79%)
Mar 31, 2005 11.12 11.52 10.96 11.52 146,647 +0.68(+6.30%)
Mar 30, 2005 10.92 10.96 10.79 10.84 52,703 -0.12(-1.10%)
Mar 29, 2005 11.40 11.44 10.71 10.96 124,370 -0.40(-3.53%)
Mar 28, 2005 11.24 11.40 11.04 11.36 78,419 -0.04(-0.35%)
Mar 24, 2005 11.48 11.60 11.04 11.40 103,961 +0.00(+0.00%)
Mar 23, 2005 11.60 11.72 11.36 11.40 83,079 -0.28(-2.41%)
Mar 22, 2005 12.20 12.36 11.64 11.68 134,911 -0.56(-4.59%)
Mar 21, 2005 12.48 12.48 12.04 12.24 72,738 -0.28(-2.24%)
Mar 18, 2005 12.80 12.80 12.52 12.52 54,248 -0.36(-2.80%)
Mar 17, 2005 12.72 13.20 12.52 12.88 62,048 +0.00(+0.00%)
Mar 16, 2005 13.44 13.52 12.72 12.88 81,659 -0.56(-4.18%)
Mar 15, 2005 13.24 13.44 13.24 13.44 58,360 +0.24(+1.82%)
Mar 14, 2005 13.04 13.20 12.92 13.20 51,931 -0.04(-0.30%)
Mar 11, 2005 13.08 13.40 12.96 13.24 79,765 +0.04(+0.30%)
Mar 10, 2005 13.52 13.52 13.04 13.20 49,763 -0.24(-1.79%)
Mar 09, 2005 13.64 13.64 13.20 13.44 84,898 +0.08(+0.60%)
Mar 08, 2005 12.84 13.44 12.84 13.36 134,462 +0.60(+4.72%)
Mar 07, 2005 12.60 12.92 12.57 12.76 52,877 +0.12(+0.95%)
Mar 04, 2005 12.60 12.88 12.56 12.64 112,259 -0.04(-0.32%)
Mar 03, 2005 12.56 12.72 12.33 12.68 51,881 +0.20(+1.61%)
Mar 02, 2005 12.08 12.72 12.08 12.48 75,753 +0.32(+2.64%)
Mar 01, 2005 12.32 12.32 11.96 12.16 73,037 -0.24(-1.94%)
Feb 28, 2005 12.44 12.56 12.36 12.40 35,634 +0.04(+0.32%)
Feb 25, 2005 12.12 12.40 12.08 12.36 53,675 +0.20(+1.65%)
Feb 24, 2005 12.52 12.52 12.04 12.16 85,795 -0.28(-2.26%)
Feb 23, 2005 12.56 12.64 12.04 12.44 67,405 -0.16(-1.27%)
Feb 22, 2005 13.00 13.00 12.48 12.60 96,735 +0.00(+0.00%)
Feb 18, 2005 12.56 12.76 12.48 12.60 47,221 -0.12(-0.95%)
Feb 17, 2005 12.36 12.88 12.28 12.72 115,499 +0.44(+3.60%)
Feb 16, 2005 11.92 12.40 11.84 12.28 101,918 +0.24(+2.00%)
Feb 15, 2005 11.96 12.28 11.96 12.04 72,763 -0.16(-1.32%)
Feb 14, 2005 12.32 12.60 12.20 12.20 139,047 +0.20(+1.67%)
Feb 11, 2005 11.48 12.04 11.48 12.00 134,636 +0.64(+5.65%)
Feb 10, 2005 11.00 11.48 11.00 11.36 222,102 +0.36(+3.28%)
Feb 09, 2005 10.79 11.04 10.71 11.00 88,038 +0.20(+1.86%)
Feb 08, 2005 10.55 10.92 10.55 10.79 91,377 +0.24(+2.28%)
Feb 07, 2005 10.79 10.79 10.55 10.55 76,725 -0.20(-1.87%)
Feb 04, 2005 10.67 10.88 10.47 10.75 78,918 +0.04(+0.38%)
Feb 03, 2005 10.59 10.84 10.55 10.71 131,223 -0.12(-1.11%)
Feb 02, 2005 11.08 11.08 10.79 10.84 52,728 -0.20(-1.82%)
Feb 01, 2005 10.75 11.04 10.67 11.04 28,532 +0.20(+1.85%)
Jan 31, 2005 10.84 10.92 10.75 10.84 29,030 -0.12(-1.10%)
Jan 28, 2005 11.00 11.00 10.75 10.96 49,414 +0.08(+0.74%)
Jan 27, 2005 10.84 11.04 10.67 10.88 85,770 +0.08(+0.74%)
Jan 26, 2005 10.84 11.04 10.75 10.79 28,183 +0.20(+1.89%)
Jan 25, 2005 10.96 10.96 10.55 10.59 90,306 -0.40(-3.65%)
Jan 24, 2005 11.60 11.60 10.88 11.00 93,545 -0.40(-3.52%)
Jan 21, 2005 10.96 11.48 10.96 11.40 53,301 +0.32(+2.90%)
Jan 20, 2005 10.84 11.12 10.84 11.08 29,803 +0.08(+0.73%)
Jan 19, 2005 11.24 11.32 10.84 11.00 61,873 -0.12(-1.08%)
Jan 18, 2005 10.75 11.20 10.71 11.12 36,506 +0.24(+2.21%)
Jan 14, 2005 10.96 11.08 10.79 10.88 42,262 -0.32(-2.87%)
Jan 13, 2005 11.04 11.20 10.96 11.20 54,472 +0.12(+1.09%)
Jan 12, 2005 11.52 11.64 11.08 11.08 117,343 -0.24(-2.13%)
Jan 11, 2005 11.28 11.36 11.04 11.32 174,108 +0.28(+2.55%)
Jan 10, 2005 10.84 11.20 10.79 11.04 139,795 +0.28(+2.61%)
Jan 07, 2005 10.96 11.00 10.59 10.75 47,370 +0.00(+0.00%)
Jan 06, 2005 11.04 11.04 10.51 10.75 83,079 -0.32(-2.90%)
Jan 05, 2005 10.84 11.16 10.71 11.08 68,875 +0.08(+0.73%)
Jan 04, 2005 11.36 11.56 10.71 11.00 106,553 -0.40(-3.52%)
Jan 03, 2005 11.72 11.72 11.40 11.40 50,485 -0.44(-3.73%)
Dec 31, 2004 11.88 12.00 11.76 11.84 36,481 +0.08(+0.68%)
Dec 30, 2004 11.64 11.96 11.48 11.76 63,892 +0.12(+1.03%)
Dec 29, 2004 11.64 11.80 11.36 11.64 136,032 -0.20(-1.70%)
Dec 28, 2004 12.04 12.16 11.64 11.84 38,449 -0.08(-0.67%)
Dec 27, 2004 11.60 11.96 11.60 11.92 48,666 +0.40(+3.48%)
Dec 23, 2004 11.60 11.64 11.40 11.52 61,749 -0.04(-0.35%)
Dec 22, 2004 11.84 11.84 11.48 11.56 89,184 -0.28(-2.37%)
Dec 21, 2004 12.12 12.16 11.72 11.84 134,786 -0.28(-2.32%)
Dec 20, 2004 12.44 12.56 12.08 12.12 87,864 -0.28(-2.27%)
Dec 17, 2004 11.88 12.40 11.88 12.40 177,223 +0.36(+3.00%)
Dec 16, 2004 12.04 12.08 11.68 12.04 112,409 +0.04(+0.33%)
Dec 15, 2004 12.08 12.36 11.88 12.00 105,780 +0.00(+0.00%)
Dec 14, 2004 11.68 12.04 11.24 12.00 81,459 +0.24(+2.05%)
Dec 13, 2004 11.76 11.88 11.48 11.76 85,721 +0.00(+0.00%)
Dec 10, 2004 11.88 11.96 11.68 11.76 56,117 -0.28(-2.33%)
Dec 09, 2004 11.84 12.20 11.48 12.04 91,726 +0.08(+0.67%)
Dec 08, 2004 11.64 12.32 11.56 11.96 135,509 -0.40(-3.25%)
Dec 07, 2004 12.72 12.80 12.20 12.36 79,217 -0.40(-3.14%)
Dec 06, 2004 12.80 12.92 12.28 12.76 76,351 -0.24(-1.85%)
Dec 03, 2004 12.24 13.08 12.08 13.00 182,381 +0.76(+6.23%)
Dec 02, 2004 13.20 13.20 11.84 12.24 236,904 -0.76(-5.86%)
Dec 01, 2004 13.24 13.36 12.92 13.00 138,424 -0.40(-2.99%)
Nov 30, 2004 13.72 13.84 12.88 13.40 203,089 -0.40(-2.91%)
Nov 29, 2004 14.13 14.25 13.80 13.80 121,056 -0.36(-2.55%)
Nov 26, 2004 14.01 14.17 13.93 14.17 59,282 +0.36(+2.62%)
Nov 24, 2004 14.05 14.21 13.80 13.80 78,519 -0.08(-0.58%)
Nov 23, 2004 13.93 14.13 13.76 13.88 55,419 -0.20(-1.42%)
Nov 22, 2004 13.76 14.25 13.76 14.09 136,929 +0.32(+2.33%)
Nov 19, 2004 14.05 14.45 13.64 13.76 184,325 -0.04(-0.29%)
Nov 18, 2004 14.13 14.21 13.80 13.80 113,381 -0.56(-3.91%)
Nov 17, 2004 13.48 14.49 13.48 14.37 220,233 +1.00(+7.51%)
Nov 16, 2004 12.92 13.40 12.92 13.36 109,493 +0.48(+3.74%)
Nov 15, 2004 13.40 13.48 12.72 12.88 70,470 -0.52(-3.89%)
Nov 12, 2004 13.00 13.64 12.92 13.40 233,390 +0.40(+3.09%)
Nov 11, 2004 12.84 13.08 12.84 13.00 30,376 +0.04(+0.31%)
Nov 10, 2004 13.32 13.32 12.84 12.96 81,310 -0.36(-2.71%)
Nov 09, 2004 13.48 13.48 13.04 13.32 152,154 -0.16(-1.19%)
Nov 08, 2004 13.08 13.64 13.00 13.48 145,252 +0.28(+2.13%)
Nov 05, 2004 12.76 13.24 12.64 13.20 122,252 +0.48(+3.78%)
Nov 04, 2004 12.84 13.24 12.64 12.72 162,022 +0.40(+3.26%)
Nov 03, 2004 12.00 12.32 12.00 12.32 134,562 +0.52(+4.42%)
Nov 02, 2004 12.16 12.16 11.28 11.80 118,863 -0.52(-4.23%)
Nov 01, 2004 13.00 13.00 12.24 12.32 96,062 -0.56(-4.36%)
Oct 29, 2004 12.12 13.00 12.12 12.88 150,485 +0.76(+6.29%)
Oct 28, 2004 12.16 12.56 12.12 12.12 91,975 -0.20(-1.63%)
Oct 27, 2004 12.36 12.52 12.24 12.32 134,263 +0.00(+0.00%)
Oct 26, 2004 12.36 12.36 12.04 12.32 437,003 -0.72(-5.54%)
Oct 25, 2004 12.64 13.04 12.64 13.04 104,285 +0.64(+5.18%)
Oct 22, 2004 12.48 12.60 12.24 12.40 69,997 -0.08(-0.64%)
Oct 21, 2004 12.28 12.56 12.20 12.48 126,314 +0.24(+1.97%)
Oct 20, 2004 12.04 12.40 11.92 12.24 158,384 +0.56(+4.81%)
Oct 19, 2004 11.88 11.96 11.64 11.68 59,606 -0.08(-0.68%)
Oct 18, 2004 12.12 12.12 11.64 11.76 69,349 -0.16(-1.35%)
Oct 15, 2004 11.76 12.08 11.76 11.92 94,691 +0.16(+1.37%)
Oct 14, 2004 12.16 12.16 11.68 11.76 43,907 -0.08(-0.68%)
Oct 13, 2004 11.80 12.00 11.52 11.84 105,656 -0.08(-0.67%)
Oct 12, 2004 12.00 12.00 11.76 11.92 66,384 -0.28(-2.30%)
Oct 11, 2004 12.40 12.52 12.08 12.20 52,529 -0.08(-0.65%)
Oct 08, 2004 12.64 12.76 12.20 12.28 170,270 +0.04(+0.33%)
Oct 07, 2004 12.28 12.44 12.24 12.24 83,079 +0.08(+0.66%)
Oct 06, 2004 12.36 12.56 12.12 12.16 94,492 -0.20(-1.62%)
Oct 05, 2004 12.64 12.72 12.36 12.36 108,222 -0.12(-0.96%)
Oct 04, 2004 12.48 12.60 12.28 12.48 100,647 -0.40(-3.12%)
Oct 01, 2004 13.00 13.00 12.64 12.88 42,337 -0.20(-1.53%)
Sep 30, 2004 12.76 13.24 12.76 13.08 89,284 +0.44(+3.49%)
Sep 29, 2004 13.12 13.36 12.36 12.64 104,759 -0.40(-3.08%)
Sep 28, 2004 12.64 13.04 12.40 13.04 177,298 +0.44(+3.45%)
Sep 27, 2004 12.16 12.64 12.16 12.61 86,742 +0.53(+4.37%)
Sep 24, 2004 12.16 12.28 11.96 12.08 41,141 -0.24(-1.95%)
Sep 23, 2004 12.20 12.36 11.84 12.32 202,142 +0.40(+3.37%)
Sep 22, 2004 12.16 12.16 11.84 11.92 68,053 -0.32(-2.62%)
Sep 21, 2004 11.60 12.28 11.60 12.24 86,393 +0.84(+7.39%)
Sep 20, 2004 11.08 11.64 11.08 11.40 53,849 +0.00(+0.00%)
Sep 17, 2004 11.60 11.80 11.28 11.40 102,342 -0.12(-1.05%)
Sep 16, 2004 11.72 11.76 11.44 11.52 58,110 -0.20(-1.71%)
Sep 15, 2004 12.20 12.20 11.72 11.72 99,426 -0.64(-5.19%)
Sep 14, 2004 11.64 12.40 11.52 12.36 151,756 +0.80(+6.94%)
Sep 13, 2004 11.00 11.60 10.79 11.56 110,340 +0.24(+2.13%)
Sep 10, 2004 10.96 11.32 10.84 11.32 53,027 +0.56(+5.22%)
Sep 09, 2004 10.11 10.92 9.992 10.75 33,565 +0.68(+6.77%)
Sep 08, 2004 10.07 10.23 9.952 10.07 71,143 +0.00(+0.00%)
Sep 07, 2004 10.39 10.47 10.03 10.07 45,277 -0.28(-2.71%)
Sep 03, 2004 10.63 10.71 10.35 10.35 40,244 -0.48(-4.44%)
Sep 02, 2004 10.84 10.96 10.71 10.84 28,307 -0.12(-1.10%)
Sep 01, 2004 10.75 11.08 10.43 10.96 45,776 +0.16(+1.49%)
Aug 31, 2004 10.07 10.79 9.872 10.79 52,853 +0.72(+7.17%)
Aug 30, 2004 9.912 10.43 9.912 10.07 47,669 +0.00(+0.00%)
Aug 27, 2004 10.11 10.11 9.792 10.07 22,750 -0.04(-0.40%)
Aug 26, 2004 10.15 10.15 9.752 10.11 52,877 +0.00(+0.00%)
Aug 25, 2004 10.19 10.35 9.992 10.11 37,478 +0.12(+1.20%)
Aug 24, 2004 10.39 10.39 9.872 9.992 45,252 -0.44(-4.23%)
Aug 23, 2004 10.31 10.59 10.07 10.43 46,548 +0.08(+0.77%)
Aug 20, 2004 10.39 10.63 10.27 10.35 90,779 +0.40(+4.03%)
Aug 19, 2004 9.671 10.35 9.671 9.952 111,437 +0.44(+4.64%)
Aug 18, 2004 9.511 9.752 9.431 9.511 40,817 -0.20(-2.07%)
Aug 17, 2004 9.912 10.07 9.431 9.711 46,698 -0.28(-2.81%)
Aug 16, 2004 9.952 10.15 9.912 9.992 31,048 +0.04(+0.40%)
Aug 13, 2004 9.230 9.952 9.230 9.952 30,077 +0.80(+8.77%)
Aug 12, 2004 9.270 9.390 9.110 9.150 26,987 -0.12(-1.30%)
Aug 11, 2004 9.110 9.511 9.029 9.270 29,703 -0.04(-0.43%)
Aug 10, 2004 9.671 9.912 9.270 9.310 60,552 -0.28(-2.93%)
Aug 09, 2004 9.631 9.912 9.591 9.591 10,690 +0.00(+0.00%)
Aug 06, 2004 9.631 9.752 9.511 9.591 34,014 +0.28(+3.02%)
Aug 05, 2004 9.551 9.591 9.270 9.310 25,018 -0.36(-3.73%)
Aug 04, 2004 9.752 9.992 9.671 9.671 39,596 -0.48(-4.74%)
Aug 03, 2004 10.03 10.39 9.952 10.15 42,486 -0.28(-2.69%)
Aug 02, 2004 10.43 10.47 9.912 10.43 24,943 +0.24(+2.36%)
Jul 30, 2004 10.19 10.63 9.711 10.19 65,985 +0.20(+2.01%)
Jul 29, 2004 9.029 10.03 9.029 9.992 89,359 +0.84(+9.21%)
Jul 28, 2004 9.110 9.431 8.989 9.150 91,302 +0.04(+0.44%)
Jul 27, 2004 8.829 9.150 8.427 9.110 137,153 +0.32(+3.65%)
Jul 26, 2004 9.631 9.952 8.708 8.789 107,599 -0.96(-9.88%)
Jul 23, 2004 9.992 10.03 9.711 9.752 61,549 -0.40(-3.95%)
Jul 22, 2004 10.23 10.27 10.11 10.15 20,782 -0.16(-1.56%)
Jul 21, 2004 10.35 10.35 10.11 10.31 29,304 -0.24(-2.28%)
Jul 20, 2004 10.43 10.59 10.28 10.55 56,715 +0.00(+0.00%)
Jul 19, 2004 11.04 11.04 10.35 10.55 42,063 -0.28(-2.59%)
Jul 16, 2004 11.16 11.28 10.59 10.84 72,887 -0.28(-2.53%)
Jul 15, 2004 10.96 12.00 10.71 11.12 153,998 +0.08(+0.73%)
Jul 14, 2004 10.79 11.04 10.55 11.04 70,694 +0.52(+4.96%)
Jul 13, 2004 10.47 10.59 10.35 10.51 83,179 -0.36(-3.32%)
Jul 12, 2004 11.08 11.08 10.75 10.88 27,784 -0.16(-1.45%)
Jul 09, 2004 11.20 11.20 10.55 11.04 53,176 -0.04(-0.36%)
Jul 08, 2004 10.79 11.12 10.71 11.08 147,744 +0.36(+3.37%)
Jul 07, 2004 10.88 11.04 10.59 10.71 67,580 +0.08(+0.75%)
Jul 06, 2004 10.55 10.71 10.03 10.63 44,305 +0.20(+1.92%)
Jul 02, 2004 10.71 10.71 10.31 10.43 28,656 +0.00(+0.00%)
Jul 01, 2004 10.59 10.79 10.23 10.43 36,730 +0.04(+0.39%)
Jun 30, 2004 10.67 10.84 10.27 10.39 36,655 -0.20(-1.89%)
Jun 29, 2004 10.63 10.75 10.23 10.59 32,270 -0.24(-2.22%)
Jun 28, 2004 11.16 11.24 10.63 10.84 54,248 -0.16(-1.46%)
Jun 25, 2004 10.84 11.16 10.63 11.00 67,131 +0.16(+1.48%)
Jun 24, 2004 10.55 10.92 10.55 10.84 83,752 +0.64(+6.30%)
Jun 23, 2004 10.31 10.39 9.832 10.19 107,325 -0.12(-1.17%)
Jun 22, 2004 10.63 10.63 10.15 10.31 71,965 -0.08(-0.77%)
Jun 21, 2004 10.88 10.92 10.27 10.39 100,572 -0.60(-5.47%)
Jun 18, 2004 10.35 11.24 10.23 11.00 264,265 +1.04(+10.48%)
Jun 17, 2004 9.631 10.03 9.631 9.952 78,021 +0.48(+5.08%)
Jun 16, 2004 9.431 9.471 9.110 9.471 27,111 -0.08(-0.84%)
Jun 15, 2004 9.390 9.631 9.390 9.551 47,869 +0.20(+2.15%)
Jun 14, 2004 9.631 9.631 9.110 9.350 35,933 -0.32(-3.32%)
Jun 10, 2004 10.03 10.03 9.631 9.671 22,925 -0.24(-2.43%)
Jun 09, 2004 10.23 10.23 9.631 9.912 80,463 -0.60(-5.73%)
Jun 08, 2004 10.75 10.75 10.39 10.51 30,550 -0.20(-1.87%)
Jun 07, 2004 10.19 10.75 10.19 10.71 60,976 +0.56(+5.53%)
Jun 04, 2004 9.551 10.15 9.551 10.15 25,591 +0.56(+5.86%)
Jun 03, 2004 9.832 9.992 9.551 9.591 36,855 -0.20(-2.05%)
Jun 02, 2004 10.27 10.27 9.671 9.792 32,469 -0.36(-3.56%)
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.