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

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Nov 30, 2012 0.6900 0.6920 0.6800 0.6900 464,790 -0.02(-2.82%)
Nov 29, 2012 0.7200 0.7200 0.7100 0.7100 90,608 -0.02(-2.74%)
Nov 28, 2012 0.7300 0.7400 0.7200 0.7300 123,073 -0.02(-3.05%)
Nov 27, 2012 0.7300 0.7600 0.7300 0.7530 192,747 +0.04(+6.06%)
Nov 26, 2012 0.7000 0.7300 0.6900 0.7100 386,323 -0.04(-5.33%)
Nov 24, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.00(+0.00%)
Nov 23, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.09(+13.46%)
Nov 21, 2012 0.6700 0.6700 0.6450 0.6610 599,632 -0.02(-3.08%)
Nov 20, 2012 0.6985 0.6985 0.6650 0.6820 71,425 +0.01(+1.79%)
Nov 19, 2012 0.6450 0.6700 0.6300 0.6700 539,885 +0.09(+15.52%)
Nov 16, 2012 0.5810 0.5900 0.5600 0.5800 1,311,955 -0.05(-7.20%)
Nov 15, 2012 0.6300 0.6550 0.6200 0.6250 436,248 -0.06(-9.42%)
Nov 14, 2012 0.6805 0.7100 0.6700 0.6900 343,724 +0.00(+0.26%)
Nov 13, 2012 0.6700 0.6900 0.6700 0.6882 1,148,382 -0.05(-7.00%)
Nov 12, 2012 0.7500 0.7650 0.7350 0.7400 538,696 -0.06(-6.92%)
Nov 09, 2012 0.7900 0.8050 0.7400 0.7950 2,458,650 -0.05(-6.03%)
Nov 08, 2012 0.8510 0.8600 0.8400 0.8460 730,128 +0.08(+9.87%)
Nov 07, 2012 0.7675 0.7750 0.7300 0.7700 494,631 +0.01(+0.65%)
Nov 06, 2012 0.7300 0.7650 0.7300 0.7650 196,095 +0.03(+4.08%)
Nov 05, 2012 0.7400 0.7425 0.7200 0.7350 298,275 -0.01(-0.68%)
Nov 02, 2012 0.7350 0.7600 0.7350 0.7400 113,783 -0.02(-2.63%)
Nov 01, 2012 0.7750 0.7750 0.7350 0.7600 89,400 -0.01(-1.30%)
Oct 31, 2012 0.7400 0.7790 0.7400 0.7700 225,050 +0.06(+8.60%)
Oct 26, 2012 0.7090 0.7090 0.7090 0 +0.00(+0.57%)
Oct 25, 2012 0.7000 0.7200 0.7000 0.7050 129,025 +0.02(+2.17%)
Oct 24, 2012 0.6980 0.7050 0.6900 0.6900 40,710 +0.00(+0.00%)
Oct 23, 2012 0.6800 0.7000 0.6800 0.6900 49,750 -0.01(-1.43%)
Oct 19, 2012 0.6900 0.7200 0.6900 0.7000 127,434 +0.00(+0.00%)
Oct 18, 2012 0.6700 0.7000 0.6500 0.7000 207,499 +0.03(+4.48%)
Oct 17, 2012 0.6590 0.6800 0.6550 0.6700 213,372 -0.01(-1.47%)
Oct 16, 2012 0.6750 0.6950 0.6650 0.6800 250,120 +0.00(+0.00%)
Oct 15, 2012 0.7000 0.7200 0.6700 0.6800 803,444 -0.04(-5.56%)
Oct 12, 2012 0.7100 0.7350 0.7050 0.7200 368,900 -0.02(-2.70%)
Oct 11, 2012 0.7300 0.7700 0.7300 0.7400 335,859 -0.03(-3.90%)
Oct 10, 2012 0.7800 0.7950 0.7510 0.7700 1,106,758 -0.10(-12.00%)
Oct 09, 2012 0.8805 0.8805 0.8700 0.8750 172,158 +0.02(+1.74%)
Oct 08, 2012 0.8750 0.8750 0.8550 0.8600 95,790 -0.00(-0.12%)
Oct 06, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.00(+0.00%)
Oct 05, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.02(+1.89%)
Oct 04, 2012 0.8300 0.8500 0.8200 0.8450 282,248 -0.05(-5.06%)
Oct 03, 2012 0.8800 0.8900 0.8800 0.8900 90,524 +0.02(+2.30%)
Oct 02, 2012 0.8600 0.8750 0.8600 0.8700 206,967 +0.02(+2.35%)
Oct 01, 2012 0.8400 0.8600 0.8400 0.8500 217,159 +0.04(+4.94%)
Sep 28, 2012 0.8100 0.8400 0.8100 0.8100 86,629 -0.04(-4.71%)
Sep 27, 2012 0.8300 0.8500 0.8200 0.8500 355,011 +0.09(+11.84%)
Sep 26, 2012 0.8000 0.8000 0.7500 0.7600 286,980 -0.04(-5.00%)
Sep 25, 2012 0.8100 0.8300 0.7950 0.8000 563,188 -0.09(-10.11%)
Sep 24, 2012 0.8935 0.9000 0.8800 0.8900 203,013 -0.03(-2.73%)
Sep 21, 2012 0.9000 0.9384 0.9000 0.9150 452,904 +0.01(+0.55%)
Sep 20, 2012 0.9300 0.9300 0.9000 0.9100 51,910 -0.03(-2.67%)
Sep 19, 2012 0.9200 0.9500 0.9200 0.9350 193,235 +0.01(+0.54%)
Sep 18, 2012 0.9100 0.9400 0.9050 0.9300 334,880 +0.02(+1.75%)
Sep 17, 2012 0.9000 0.9400 0.9000 0.9140 202,691 -0.03(-2.87%)
Sep 14, 2012 0.9500 0.9900 0.9000 0.9410 404,822 -0.01(-0.95%)
Sep 13, 2012 0.9250 0.9500 0.9100 0.9500 525,964 +0.05(+5.27%)
Sep 12, 2012 0.8700 0.9200 0.8700 0.9024 535,014 +0.05(+5.54%)
Sep 11, 2012 0.8700 0.8700 0.8400 0.8550 254,138 -0.03(-2.84%)
Sep 10, 2012 0.8520 0.8800 0.8520 0.8800 193,239 +0.02(+1.73%)
Sep 07, 2012 0.8400 0.8700 0.8400 0.8650 212,922 -0.01(-0.57%)
Sep 06, 2012 0.9000 0.9000 0.8400 0.8700 942,083 +0.00(+0.00%)
Sep 05, 2012 0.8900 1.000 0.8700 0.8700 2,860,115 +0.27(+44.76%)
Sep 04, 2012 0.6100 0.6250 0.5900 0.6010 2,135,058 -0.07(-10.30%)
Aug 31, 2012 0.6600 0.7000 0.6400 0.6700 511,722 -0.02(-2.19%)
Aug 30, 2012 0.7000 0.7000 0.6731 0.6850 237,133 -0.06(-8.07%)
Aug 29, 2012 0.7400 0.7700 0.7300 0.7451 413,116 +0.07(+10.47%)
Aug 27, 2012 0.6905 0.6905 0.6700 0.6745 187,587 -0.02(-2.39%)
Aug 24, 2012 0.6600 0.6910 0.6600 0.6910 467,123 +0.03(+4.70%)
Aug 23, 2012 0.6700 0.6800 0.6550 0.6600 1,213,076 -0.01(-1.49%)
Aug 22, 2012 0.6700 0.6735 0.6500 0.6700 978,680 -0.02(-2.90%)
Aug 21, 2012 0.7255 0.7300 0.6900 0.6900 622,791 -0.03(-4.17%)
Aug 20, 2012 0.7400 0.7500 0.7100 0.7200 669,022 -0.05(-6.49%)
Aug 17, 2012 0.7950 0.8000 0.7650 0.7700 404,187 -0.03(-3.14%)
Aug 16, 2012 0.7850 0.8025 0.7800 0.7950 97,930 +0.01(+1.27%)
Aug 15, 2012 0.7900 0.7900 0.7800 0.7850 173,244 -0.01(-1.13%)
Aug 14, 2012 0.7900 0.7990 0.7900 0.7940 298,382 +0.00(+0.51%)
Aug 13, 2012 0.8000 0.8000 0.7900 0.7900 123,390 -0.01(-0.63%)
Aug 11, 2012 0.7900 0.8200 0.7850 0.7950 367,052 +0.00(+0.00%)
Aug 10, 2012 0.7900 0.8200 0.7850 0.7950 367,052 -0.03(-3.64%)
Aug 09, 2012 0.8150 0.8250 0.8000 0.8250 416,916 +0.01(+1.23%)
Aug 08, 2012 0.8175 0.8175 0.7800 0.8150 175,481 +0.00(+0.62%)
Aug 07, 2012 0.8000 0.8150 0.8000 0.8100 327,785 +0.01(+0.75%)
Aug 06, 2012 0.7900 0.8150 0.7900 0.8040 420,551 -0.02(-2.55%)
Aug 03, 2012 0.8300 0.8375 0.8200 0.8250 1,120,991 -0.02(-1.79%)
Aug 02, 2012 0.8490 0.8600 0.8300 0.8400 137,860 -0.01(-1.18%)
Aug 01, 2012 0.8550 0.8610 0.8500 0.8500 379,485 +0.02(+1.80%)
Jul 31, 2012 0.8400 0.8500 0.8300 0.8350 287,743 +0.04(+5.70%)
Jul 30, 2012 0.7950 0.8000 0.7750 0.7900 172,570 -0.01(-0.63%)
Jul 27, 2012 0.8090 0.8090 0.7750 0.7950 1,134,693 -0.03(-4.22%)
Jul 26, 2012 0.8150 0.8350 0.8150 0.8300 253,824 +0.01(+0.61%)
Jul 25, 2012 0.8070 0.8300 0.8000 0.8250 121,240 +0.01(+0.98%)
Jul 24, 2012 0.8200 0.8300 0.8000 0.8170 340,670 -0.03(-3.66%)
Jul 23, 2012 0.8500 0.8500 0.8100 0.8480 577,016 -0.04(-4.72%)
Jul 20, 2012 0.8950 0.9200 0.8900 0.8900 143,257 -0.01(-1.11%)
Jul 19, 2012 0.8900 0.9150 0.8900 0.9000 217,338 +0.02(+1.69%)
Jul 18, 2012 0.8700 0.9000 0.8700 0.8850 84,970 -0.02(-2.55%)
Jul 17, 2012 0.9080 0.9108 0.8900 0.9082 311,563 +0.04(+4.63%)
Jul 16, 2012 0.8650 0.8900 0.8580 0.8680 127,548 -0.02(-2.31%)
Jul 14, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.00(+0.00%)
Jul 13, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.04(+4.53%)
Jul 12, 2012 0.8600 0.8600 0.8360 0.8500 237,872 -0.05(-5.56%)
Jul 11, 2012 0.9100 0.9100 0.8900 0.9000 431,594 +0.05(+5.88%)
Jul 10, 2012 0.8700 0.8700 0.8450 0.8500 212,234 +0.02(+2.41%)
Jul 09, 2012 0.8400 0.8400 0.8200 0.8300 362,759 -0.04(-4.60%)
Jul 06, 2012 0.8800 0.8800 0.8650 0.8700 564,688 -0.01(-0.57%)
Jul 05, 2012 0.8800 0.8900 0.8700 0.8750 272,757 -0.02(-1.69%)
Jul 03, 2012 0.8750 0.8900 0.8750 0.8900 180,300 +0.01(+0.68%)
Jul 02, 2012 0.8750 0.8900 0.8750 0.8840 207,570 -0.01(-0.67%)
Jun 30, 2012 0.8800 0.8900 0.8600 0.8900 616,200 +0.01(+0.56%)
Jun 29, 2012 0.8800 0.8900 0.8600 0.8850 640,535 +0.06(+6.63%)
Jun 28, 2012 0.8250 0.8340 0.8160 0.8300 1,889,047 -0.05(-5.14%)
Jun 27, 2012 0.8500 0.8750 0.8300 0.8750 1,075,681 -0.04(-4.16%)
Jun 26, 2012 0.9100 0.9200 0.9000 0.9130 634,885 -0.01(-0.76%)
Jun 25, 2012 0.9300 0.9300 0.9000 0.9200 718,216 -0.04(-4.66%)
Jun 22, 2012 0.9660 0.9800 0.9550 0.9650 566,177 +0.03(+2.93%)
Jun 21, 2012 1.000 1.000 0.9300 0.9375 1,700,103 -0.14(-13.19%)
Jun 20, 2012 1.050 1.090 1.040 1.080 1,860,670 +0.02(+1.89%)
Jun 19, 2012 1.040 1.100 1.040 1.060 1,137,945 +0.10(+10.53%)
Jun 18, 2012 0.9500 0.9600 0.9400 0.9590 457,441 -0.03(-2.64%)
Jun 15, 2012 0.9000 0.9850 0.9000 0.9850 1,141,727 +0.06(+6.49%)
Jun 14, 2012 0.9400 0.9400 0.9000 0.9250 274,382 -0.02(-2.63%)
Jun 13, 2012 0.9600 0.9600 0.9400 0.9500 311,875 -0.02(-2.16%)
Jun 12, 2012 0.9500 0.9750 0.9500 0.9710 615,146 +0.01(+1.15%)
Jun 11, 2012 0.9800 0.9800 0.9500 0.9600 108,599 -0.02(-2.04%)
Jun 08, 2012 0.9900 0.9900 0.9500 0.9800 325,126 -0.04(-3.92%)
Jun 07, 2012 1.030 1.040 1.010 1.020 121,701 -0.01(-0.97%)
Jun 06, 2012 1.000 1.030 1.000 1.030 203,198 +0.03(+3.00%)
Jun 05, 2012 1.020 1.020 0.9590 1.000 175,309 +0.04(+4.17%)
Jun 04, 2012 0.9210 0.9700 0.9210 0.9600 282,187 -0.02(-2.04%)
Jun 02, 2012 0.9800 1.010 0.9650 0.9800 267,925 +0.00(+0.00%)
Jun 01, 2012 0.9800 1.010 0.9650 0.9800 267,925 -0.03(-2.97%)
May 31, 2012 1.000 1.020 0.9900 1.010 331,826 +0.00(+0.00%)
May 30, 2012 1.050 1.050 1.000 1.010 617,487 -0.05(-4.72%)
May 29, 2012 1.050 1.070 1.010 1.060 1,322,237 +0.17(+18.44%)
May 25, 2012 0.8900 0.9000 0.8720 0.8950 423,383 +0.04(+4.07%)
May 24, 2012 0.8900 0.8900 0.8544 0.8600 413,437 -0.02(-2.49%)
May 23, 2012 0.8750 0.8820 0.8420 0.8820 905,497 -0.02(-2.00%)
May 22, 2012 0.9200 0.9375 0.9000 0.9000 475,753 -0.02(-2.17%)
May 21, 2012 0.8850 0.9200 0.8850 0.9200 436,222 +0.04(+3.95%)
May 18, 2012 0.8900 0.8950 0.8800 0.8850 372,752 -0.02(-1.67%)
May 17, 2012 0.9100 0.9300 0.9000 0.9000 396,847 -0.01(-1.10%)
May 16, 2012 0.9300 0.9550 0.9050 0.9100 1,106,327 -0.05(-5.21%)
May 15, 2012 1.010 1.010 0.9600 0.9600 482,577 -0.07(-6.80%)
May 14, 2012 1.020 1.050 1.020 1.030 332,435 +0.03(+3.00%)
May 11, 2012 0.9900 1.020 0.9815 1.000 428,277 +0.01(+1.01%)
May 10, 2012 0.9950 1.010 0.9900 0.9900 505,846 -0.01(-0.50%)
May 09, 2012 0.9800 1.010 0.9600 0.9950 971,055 -0.04(-3.40%)
May 08, 2012 1.060 1.060 1.020 1.030 287,779 -0.02(-1.90%)
May 07, 2012 1.060 1.070 1.030 1.050 478,718 -0.03(-2.78%)
May 04, 2012 1.100 1.100 1.070 1.080 411,934 -0.04(-3.57%)
May 03, 2012 1.120 1.140 1.110 1.120 203,357 -0.02(-1.75%)
May 02, 2012 1.150 1.150 1.130 1.140 162,859 -0.02(-1.72%)
May 01, 2012 1.140 1.160 1.130 1.160 195,720 +0.00(+0.00%)
Apr 30, 2012 1.160 1.180 1.140 1.160 209,579 -0.01(-0.85%)
Apr 27, 2012 1.150 1.170 1.140 1.170 203,530 +0.00(+0.00%)
Apr 26, 2012 1.150 1.180 1.140 1.170 130,701 +0.02(+1.56%)
Apr 25, 2012 1.140 1.160 1.140 1.152 232,285 +0.02(+1.95%)
Apr 24, 2012 1.150 1.150 1.130 1.130 165,714 +0.03(+2.73%)
Apr 23, 2012 1.095 1.120 1.080 1.100 311,738 -0.06(-5.17%)
Apr 20, 2012 1.160 1.185 1.160 1.160 179,570 +0.00(+0.00%)
Apr 19, 2012 1.170 1.180 1.150 1.160 233,018 +0.00(+0.00%)
Apr 18, 2012 1.150 1.222 1.140 1.160 729,814 -0.07(-5.69%)
Apr 17, 2012 1.160 1.230 1.160 1.230 1,269,923 +0.07(+6.03%)
Apr 16, 2012 1.150 1.160 1.140 1.160 1,092,866 +0.05(+4.50%)
Apr 13, 2012 1.150 1.180 1.100 1.110 869,164 -0.04(-3.48%)
Apr 12, 2012 1.170 1.180 1.140 1.150 1,125,480 +0.10(+9.52%)
Apr 11, 2012 1.060 1.060 1.050 1.050 333,913 -0.01(-0.94%)
Apr 10, 2012 1.050 1.080 1.050 1.060 796,185 -0.01(-0.93%)
Apr 09, 2012 1.083 1.100 1.050 1.070 478,129 -0.03(-2.73%)
Apr 05, 2012 1.070 1.100 1.070 1.100 437,206 +0.04(+3.77%)
Apr 04, 2012 1.080 1.100 1.050 1.060 742,157 -0.02(-1.85%)
Apr 03, 2012 1.120 1.120 1.080 1.080 838,590 -0.06(-5.26%)
Apr 02, 2012 1.140 1.140 1.120 1.140 295,637 +0.00(+0.00%)
Mar 30, 2012 1.140 1.160 1.130 1.140 390,487 +0.02(+1.79%)
Mar 29, 2012 1.100 1.130 1.090 1.120 498,282 -0.01(-0.88%)
Mar 28, 2012 1.160 1.170 1.120 1.130 557,709 -0.05(-4.24%)
Mar 27, 2012 1.150 1.180 1.140 1.180 978,610 +0.05(+4.42%)
Mar 26, 2012 1.140 1.150 1.130 1.130 290,887 -0.02(-1.74%)
Mar 23, 2012 1.140 1.150 1.120 1.150 444,724 -0.01(-0.86%)
Mar 22, 2012 1.160 1.190 1.150 1.160 530,270 -0.05(-4.13%)
Mar 21, 2012 1.200 1.210 1.200 1.210 239,830 +0.00(+0.00%)
Mar 20, 2012 1.230 1.230 1.200 1.210 415,659 -0.08(-6.20%)
Mar 19, 2012 1.290 1.300 1.270 1.290 863,744 -0.01(-0.77%)
Mar 16, 2012 1.290 1.310 1.290 1.300 310,514 +0.02(+1.56%)
Mar 15, 2012 1.310 1.310 1.270 1.280 357,946 -0.03(-2.29%)
Mar 14, 2012 1.330 1.340 1.310 1.310 363,311 -0.01(-0.76%)
Mar 13, 2012 1.280 1.330 1.280 1.320 839,703 +0.09(+7.32%)
Mar 12, 2012 1.240 1.260 1.220 1.230 139,803 -0.05(-3.91%)
Mar 09, 2012 1.240 1.280 1.180 1.280 682,067 +0.12(+10.34%)
Mar 08, 2012 1.180 1.180 1.160 1.160 739,446 -0.02(-1.28%)
Mar 07, 2012 1.170 1.200 1.170 1.175 490,501 +0.02(+1.73%)
Mar 06, 2012 1.170 1.170 1.150 1.155 630,355 -0.05(-4.55%)
Mar 05, 2012 1.220 1.220 1.200 1.210 328,730 -0.01(-0.82%)
Mar 02, 2012 1.250 1.250 1.210 1.220 351,389 -0.04(-3.17%)
Mar 01, 2012 1.240 1.270 1.220 1.260 825,678 -0.04(-3.08%)
Feb 29, 2012 1.310 1.330 1.280 1.300 393,789 +0.00(+0.00%)
Feb 28, 2012 1.320 1.320 1.290 1.300 513,862 -0.01(-0.76%)
Feb 27, 2012 1.280 1.310 1.270 1.310 727,636 -0.06(-4.38%)
Feb 24, 2012 1.360 1.380 1.350 1.370 1,100,318 +0.08(+6.20%)
Feb 23, 2012 1.320 1.340 1.240 1.290 1,578,981 -0.06(-4.44%)
Feb 22, 2012 1.380 1.380 1.350 1.350 447,486 -0.03(-2.17%)
Feb 21, 2012 1.380 1.400 1.370 1.380 559,924 +0.04(+2.99%)
Feb 17, 2012 1.320 1.340 1.300 1.340 536,068 +0.01(+0.75%)
Feb 16, 2012 1.310 1.330 1.290 1.330 413,698 +0.00(+0.00%)
Feb 15, 2012 1.380 1.380 1.330 1.330 331,254 -0.05(-3.62%)
Feb 14, 2012 1.390 1.400 1.340 1.380 598,467 -0.09(-6.12%)
Feb 13, 2012 1.500 1.500 1.460 1.470 532,421 +0.04(+2.80%)
Feb 10, 2012 1.510 1.510 1.420 1.430 825,494 -0.10(-6.54%)
Feb 09, 2012 1.540 1.550 1.520 1.530 260,948 -0.05(-3.16%)
Feb 08, 2012 1.580 1.610 1.570 1.580 424,497 +0.08(+5.33%)
Feb 07, 2012 1.470 1.510 1.450 1.500 647,041 -0.04(-2.60%)
Feb 06, 2012 1.520 1.560 1.510 1.540 520,212 -0.06(-3.75%)
Feb 03, 2012 1.590 1.610 1.580 1.600 925,207 -0.11(-6.43%)
Feb 02, 2012 1.700 1.710 1.680 1.710 1,320,185 +0.07(+4.27%)
Feb 01, 2012 1.610 1.680 1.610 1.640 2,500,029 +0.22(+15.49%)
Jan 31, 2012 1.430 1.430 1.400 1.420 435,436 +0.04(+2.90%)
Jan 30, 2012 1.350 1.380 1.340 1.380 699,633 +0.03(+2.22%)
Jan 27, 2012 1.370 1.390 1.340 1.350 519,171 -0.10(-6.90%)
Jan 26, 2012 1.450 1.460 1.450 1.450 817,757 +0.04(+2.84%)
Jan 25, 2012 1.370 1.420 1.370 1.410 878,241 +0.08(+6.02%)
Jan 24, 2012 1.340 1.340 1.280 1.330 905,378 +0.03(+2.31%)
Jan 23, 2012 1.350 1.390 1.250 1.300 906,491 -0.05(-3.70%)
Jan 20, 2012 1.300 1.350 1.290 1.350 1,152,451 +0.15(+12.50%)
Jan 19, 2012 1.200 1.220 1.190 1.200 1,182,607 +0.06(+5.26%)
Jan 18, 2012 1.100 1.140 1.090 1.140 623,713 +0.07(+6.54%)
Jan 17, 2012 1.070 1.090 1.060 1.070 1,028,356 +0.01(+0.94%)
Jan 13, 2012 1.080 1.080 1.050 1.060 333,983 -0.04(-3.64%)
Jan 12, 2012 1.070 1.100 1.060 1.100 846,155 +0.03(+2.80%)
Jan 11, 2012 1.080 1.090 1.060 1.070 394,107 -0.02(-1.83%)
Jan 10, 2012 1.090 1.100 1.080 1.090 588,603 +0.04(+3.81%)
Jan 09, 2012 1.050 1.070 1.040 1.050 426,629 -0.02(-1.87%)
Jan 06, 2012 1.100 1.100 1.060 1.070 488,486 -0.04(-3.60%)
Jan 05, 2012 1.110 1.110 1.080 1.110 542,340 -0.03(-2.63%)
Jan 04, 2012 1.150 1.160 1.120 1.140 1,276,368 +0.08(+7.55%)
Dec 30, 2011 1.060 1.080 1.040 1.060 969,418 -0.02(-1.85%)
Dec 29, 2011 1.080 1.080 1.060 1.080 651,060 -0.01(-0.92%)
Dec 28, 2011 1.160 1.170 1.080 1.090 1,099,908 -0.08(-6.84%)
Dec 27, 2011 1.180 1.190 1.150 1.170 408,592 +0.00(+0.00%)
Dec 23, 2011 1.170 1.180 1.160 1.170 259,206 +0.00(+0.00%)
Dec 21, 2011 1.210 1.210 1.150 1.170 384,827 -0.05(-4.10%)
Dec 20, 2011 1.170 1.220 1.150 1.220 504,459 +0.09(+7.96%)
Dec 19, 2011 1.120 1.170 1.120 1.130 614,249 -0.03(-2.59%)
Dec 16, 2011 1.150 1.190 1.150 1.160 336,268 +0.02(+1.75%)
Dec 15, 2011 1.130 1.170 1.120 1.140 1,547,709 -0.03(-2.56%)
Dec 14, 2011 1.310 1.310 1.150 1.170 2,598,761 -0.11(-8.59%)
Dec 13, 2011 1.330 1.330 1.260 1.280 190,424 -0.04(-3.03%)
Dec 12, 2011 1.330 1.380 1.310 1.320 379,167 -0.01(-0.75%)
Dec 09, 2011 1.310 1.350 1.310 1.330 325,862 +0.06(+4.72%)
Dec 08, 2011 1.370 1.370 1.270 1.270 276,883 -0.08(-5.93%)
Dec 07, 2011 1.350 1.350 1.330 1.350 450,446 +0.03(+2.27%)
Dec 06, 2011 1.290 1.330 1.280 1.320 335,329 -0.06(-4.35%)
Dec 05, 2011 1.380 1.400 1.370 1.380 739,499 +0.11(+8.66%)
Dec 02, 2011 1.330 1.330 1.270 1.270 549,446 -0.04(-3.05%)
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.