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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 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, 2010 0.5200 0.5200 0.4950 0.4950 413,693 -0.02(-3.88%)
Apr 29, 2010 0.5200 0.5250 0.5100 0.5150 202,100 -0.02(-2.83%)
Apr 28, 2010 0.5100 0.5300 0.5100 0.5300 149,800 +0.02(+3.92%)
Apr 27, 2010 0.5200 0.5250 0.5100 0.5100 174,830 -0.01(-1.92%)
Apr 26, 2010 0.5300 0.5300 0.5150 0.5200 599,745 -0.01(-1.89%)
Apr 23, 2010 0.5000 0.5300 0.5000 0.5300 710,180 +0.02(+2.91%)
Apr 22, 2010 0.4900 0.5150 0.4900 0.5150 361,420 +0.01(+0.98%)
Apr 21, 2010 0.4950 0.5100 0.4900 0.5100 118,039 +0.01(+2.00%)
Apr 20, 2010 0.4750 0.5050 0.4750 0.5000 82,153 +0.02(+4.17%)
Apr 19, 2010 0.4800 0.4850 0.4706 0.4800 56,083 -0.01(-1.17%)
Apr 16, 2010 0.5100 0.5100 0.4857 0.4857 215,250 -0.03(-5.69%)
Apr 15, 2010 0.5150 0.5300 0.5000 0.5150 253,065 +0.02(+3.00%)
Apr 14, 2010 0.5100 0.5100 0.4850 0.5000 93,804 +0.02(+4.71%)
Apr 13, 2010 0.5000 0.5000 0.4750 0.4775 318,844 -0.03(-6.37%)
Apr 12, 2010 0.5100 0.5200 0.5000 0.5100 275,450 +0.00(+0.00%)
Apr 09, 2010 0.4950 0.5100 0.4950 0.5100 113,767 +0.01(+2.00%)
Apr 08, 2010 0.5050 0.5050 0.4900 0.5000 78,585 -0.01(-1.96%)
Apr 07, 2010 0.5050 0.5200 0.5050 0.5100 678,014 +0.01(+0.99%)
Apr 06, 2010 0.4725 0.5050 0.4700 0.5050 385,614 +0.06(+13.48%)
Apr 05, 2010 0.4500 0.4600 0.4400 0.4450 257,390 -0.01(-1.11%)
Apr 01, 2010 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 31, 2010 0.4400 0.4500 0.4300 0.4300 80,650 +0.00(+0.00%)
Mar 30, 2010 0.4600 0.4600 0.4300 0.4300 85,162 -0.03(-5.49%)
Mar 29, 2010 0.4450 0.4600 0.4400 0.4550 139,649 +0.01(+1.34%)
Mar 26, 2010 0.4350 0.4600 0.4350 0.4490 234,268 -0.01(-2.39%)
Mar 25, 2010 0.4650 0.4700 0.4400 0.4600 169,026 +0.01(+1.10%)
Mar 24, 2010 0.4800 0.4800 0.4350 0.4550 806,021 -0.02(-5.21%)
Mar 23, 2010 0.4600 0.4850 0.4500 0.4800 104,233 +0.02(+5.26%)
Mar 22, 2010 0.4650 0.4650 0.4550 0.4560 152,687 -0.00(-0.87%)
Mar 19, 2010 0.4800 0.4800 0.4600 0.4600 231,155 -0.01(-2.13%)
Mar 18, 2010 0.4700 0.4800 0.4700 0.4700 140,138 +0.00(+0.00%)
Mar 17, 2010 0.4800 0.4800 0.4700 0.4700 190,095 +0.01(+2.17%)
Mar 16, 2010 0.4550 0.4800 0.4550 0.4600 25,405 -0.02(-4.17%)
Mar 15, 2010 0.4700 0.4850 0.4700 0.4800 69,458 +0.01(+2.13%)
Mar 12, 2010 0.4800 0.4950 0.4600 0.4700 128,975 -0.02(-4.08%)
Mar 11, 2010 0.4810 0.4900 0.4750 0.4900 156,025 -0.01(-1.01%)
Mar 10, 2010 0.4950 0.4950 0.4700 0.4950 187,595 +0.02(+4.21%)
Mar 09, 2010 0.4850 0.4850 0.4700 0.4750 102,656 -0.01(-1.04%)
Mar 08, 2010 0.4500 0.4900 0.4500 0.4800 187,138 +0.01(+2.13%)
Mar 05, 2010 0.4637 0.4700 0.4400 0.4700 114,555 +0.01(+2.17%)
Mar 04, 2010 0.4700 0.4700 0.4560 0.4600 37,805 -0.01(-1.08%)
Mar 03, 2010 0.4550 0.4700 0.4550 0.4650 205,033 +0.02(+3.33%)
Mar 02, 2010 0.4650 0.4650 0.4500 0.4500 109,817 -0.01(-2.17%)
Mar 01, 2010 0.4800 0.4800 0.4450 0.4600 145,788 +0.02(+4.55%)
Feb 26, 2010 0.4400 0.4400 0.4210 0.4400 124,687 +0.00(+0.00%)
Feb 25, 2010 0.4450 0.4450 0.4210 0.4400 349,015 -0.02(-4.35%)
Feb 24, 2010 0.4650 0.4650 0.4500 0.4600 216,350 -0.01(-1.08%)
Feb 23, 2010 0.4500 0.4650 0.4500 0.4650 33,765 +0.02(+3.33%)
Feb 22, 2010 0.4500 0.4650 0.4500 0.4500 135,019 -0.02(-3.23%)
Feb 19, 2010 0.4650 0.4650 0.4500 0.4650 288,017 -0.03(-6.06%)
Feb 18, 2010 0.4800 0.4950 0.4700 0.4950 97,100 +0.02(+3.13%)
Feb 17, 2010 0.4950 0.5050 0.4750 0.4800 124,550 -0.01(-2.04%)
Feb 16, 2010 0.4950 0.4950 0.4800 0.4900 141,561 -0.01(-2.00%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Feb 11, 2010 0.4750 0.4800 0.4600 0.4800 418,548 +0.03(+6.67%)
Feb 10, 2010 0.4500 0.4500 0.4350 0.4500 577,856 -0.03(-6.25%)
Feb 09, 2010 0.4750 0.4850 0.4500 0.4800 1,588,663 +0.00(+0.00%)
Feb 08, 2010 0.4700 0.4850 0.4500 0.4800 106,355 +0.01(+2.13%)
Feb 05, 2010 0.4600 0.4850 0.4500 0.4700 314,933 +0.00(+0.00%)
Feb 04, 2010 0.5000 0.5100 0.4600 0.4700 644,986 -0.04(-7.84%)
Feb 03, 2010 0.5150 0.5150 0.5000 0.5100 142,829 -0.01(-0.97%)
Feb 02, 2010 0.5050 0.5200 0.4800 0.5150 329,889 +0.04(+7.29%)
Feb 01, 2010 0.4850 0.4900 0.4700 0.4800 300,042 -0.02(-4.00%)
Jan 29, 2010 0.5150 0.5150 0.4900 0.5000 232,417 +0.00(+0.00%)
Jan 28, 2010 0.5200 0.5250 0.5000 0.5000 192,800 -0.02(-2.91%)
Jan 27, 2010 0.5100 0.5250 0.5000 0.5150 268,217 -0.02(-2.83%)
Jan 26, 2010 0.5250 0.5300 0.5200 0.5300 306,275 +0.00(+0.00%)
Jan 25, 2010 0.5300 0.5300 0.5200 0.5300 238,160 +0.02(+2.91%)
Jan 22, 2010 0.5200 0.5500 0.5150 0.5150 1,347,069 -0.03(-4.81%)
Jan 21, 2010 0.5600 0.5750 0.5400 0.5410 384,303 -0.02(-3.39%)
Jan 20, 2010 0.5800 0.5800 0.5550 0.5600 329,910 -0.01(-2.61%)
Jan 19, 2010 0.5700 0.5750 0.5600 0.5750 270,864 -0.03(-4.17%)
Jan 15, 2010 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Jan 14, 2010 0.5900 0.6050 0.5900 0.6050 236,706 +0.04(+6.14%)
Jan 13, 2010 0.5800 0.5800 0.5650 0.5700 174,600 +0.00(+0.00%)
Jan 12, 2010 0.5600 0.5750 0.5550 0.5700 469,070 -0.04(-6.56%)
Jan 11, 2010 0.6000 0.6100 0.5900 0.6100 477,139 +0.04(+7.02%)
Jan 08, 2010 0.5700 0.5850 0.5700 0.5700 315,135 -0.02(-2.56%)
Jan 07, 2010 0.6000 0.6000 0.5600 0.5850 272,042 -0.02(-2.50%)
Jan 06, 2010 0.5800 0.6000 0.5800 0.6000 1,334,502 +0.05(+10.09%)
Jan 05, 2010 0.5400 0.5600 0.5400 0.5450 489,134 +0.01(+2.35%)
Jan 04, 2010 0.5100 0.5400 0.5100 0.5325 747,619 +0.03(+5.45%)
Dec 31, 2009 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Dec 30, 2009 0.4900 0.5000 0.4800 0.4900 140,920 +0.01(+2.08%)
Dec 29, 2009 0.4800 0.4900 0.4750 0.4800 181,283 +0.00(+0.00%)
Dec 28, 2009 0.4800 0.4800 0.4700 0.4800 198,109 +0.00(+0.00%)
Dec 24, 2009 0.4650 0.4800 0.4650 0.4800 87,850 +0.01(+3.23%)
Dec 23, 2009 0.4800 0.4800 0.4600 0.4650 99,350 -0.00(-1.06%)
Dec 22, 2009 0.4800 0.4800 0.4650 0.4700 255,500 -0.01(-2.08%)
Dec 21, 2009 0.4800 0.4800 0.4650 0.4800 199,960 +0.00(+0.00%)
Dec 18, 2009 0.4600 0.4800 0.4600 0.4800 111,160 +0.02(+4.35%)
Dec 17, 2009 0.4800 0.4800 0.4600 0.4600 86,704 -0.02(-5.15%)
Dec 16, 2009 0.4800 0.4900 0.4700 0.4850 152,250 +0.00(+0.00%)
Dec 15, 2009 0.4900 0.4950 0.4700 0.4850 151,631 -0.01(-1.02%)
Dec 14, 2009 0.5000 0.5100 0.4900 0.4900 271,450 +0.00(+0.00%)
Dec 11, 2009 0.4950 0.5000 0.4900 0.4900 168,671 +0.01(+2.08%)
Dec 10, 2009 0.4700 0.4900 0.4700 0.4800 170,369 +0.01(+2.13%)
Dec 09, 2009 0.4700 0.4850 0.4700 0.4700 153,600 -0.01(-1.05%)
Dec 08, 2009 0.4850 0.4850 0.4650 0.4750 146,087 -0.03(-5.00%)
Dec 07, 2009 0.5050 0.5050 0.4900 0.5000 457,820 -0.03(-5.66%)
Dec 04, 2009 0.5450 0.5450 0.5200 0.5300 130,200 +0.00(+0.00%)
Dec 03, 2009 0.5450 0.5450 0.5300 0.5300 148,427 -0.02(-2.75%)
Dec 02, 2009 0.5400 0.5550 0.5400 0.5450 683,290 +0.02(+2.83%)
Dec 01, 2009 0.5400 0.5400 0.5300 0.5300 1,140,818 -0.02(-2.75%)
Nov 30, 2009 0.5450 0.5650 0.5450 0.5450 309,089 +0.01(+0.93%)
Nov 27, 2009 0.5450 0.5450 0.5150 0.5400 384,720 -0.03(-5.10%)
Nov 25, 2009 0.5650 0.5700 0.5550 0.5690 118,830 +0.00(+0.71%)
Nov 24, 2009 0.5680 0.5680 0.5550 0.5650 259,948 -0.00(-0.53%)
Nov 23, 2009 0.5600 0.5700 0.5450 0.5680 586,317 +0.07(+14.75%)
Nov 20, 2009 0.4860 0.5000 0.4860 0.4950 88,250 -0.01(-1.00%)
Nov 19, 2009 0.5000 0.5000 0.4900 0.5000 266,611 +0.00(+0.00%)
Nov 18, 2009 0.5000 0.5000 0.4850 0.5000 175,650 +0.02(+4.17%)
Nov 17, 2009 0.4900 0.4900 0.4800 0.4800 382,478 -0.01(-2.04%)
Nov 16, 2009 0.4800 0.5000 0.4800 0.4900 574,923 +0.02(+3.16%)
Nov 13, 2009 0.4800 0.4800 0.4650 0.4750 785,100 -0.01(-1.04%)
Nov 12, 2009 0.4900 0.4900 0.4700 0.4800 560,865 -0.02(-3.03%)
Nov 11, 2009 0.4900 0.5000 0.4900 0.4950 741,548 +0.04(+8.79%)
Nov 10, 2009 0.4550 0.4550 0.4450 0.4550 1,267,859 -0.01(-1.09%)
Nov 09, 2009 0.4550 0.4600 0.4500 0.4600 1,518,419 +0.01(+2.22%)
Nov 06, 2009 0.4250 0.4650 0.4250 0.4500 2,503,070 +0.02(+4.65%)
Nov 05, 2009 0.4250 0.4500 0.4250 0.4300 937,239 -0.03(-6.52%)
Nov 04, 2009 0.4500 0.4600 0.4250 0.4600 444,056 +0.02(+3.37%)
Nov 03, 2009 0.4400 0.4500 0.4300 0.4450 708,860 -0.03(-7.29%)
Nov 02, 2009 0.4600 0.4900 0.4400 0.4800 842,102 +0.05(+11.63%)
Oct 30, 2009 0.4450 0.4550 0.4300 0.4300 510,982 -0.02(-3.37%)
Oct 29, 2009 0.4100 0.4450 0.4100 0.4450 700,566 +0.03(+5.95%)
Oct 28, 2009 0.4500 0.4600 0.4200 0.4200 1,140,483 -0.04(-7.69%)
Oct 27, 2009 0.4600 0.4800 0.4550 0.4550 867,322 -0.03(-7.14%)
Oct 26, 2009 0.4900 0.5100 0.4850 0.4900 470,198 -0.02(-3.92%)
Oct 23, 2009 0.5100 0.5100 0.5000 0.5100 173,455 +0.01(+2.00%)
Oct 22, 2009 0.5000 0.5000 0.4900 0.5000 328,700 +0.01(+1.01%)
Oct 21, 2009 0.5050 0.5050 0.4900 0.4950 1,027,038 -0.02(-3.88%)
Oct 20, 2009 0.5200 0.5200 0.5100 0.5150 364,567 -0.02(-3.74%)
Oct 19, 2009 0.5300 0.5350 0.5150 0.5350 168,295 +0.01(+0.94%)
Oct 16, 2009 0.5400 0.5400 0.5200 0.5300 554,073 -0.03(-4.50%)
Oct 15, 2009 0.5600 0.5600 0.5400 0.5550 619,897 +0.01(+0.91%)
Oct 14, 2009 0.5400 0.5600 0.5400 0.5500 400,833 +0.04(+7.84%)
Oct 13, 2009 0.5200 0.5250 0.5050 0.5100 802,489 -0.02(-3.77%)
Oct 12, 2009 0.5200 0.5400 0.5200 0.5300 805,806 -0.03(-5.36%)
Oct 09, 2009 0.5800 0.5800 0.5600 0.5600 469,383 -0.04(-7.44%)
Oct 08, 2009 0.6050 0.6150 0.6000 0.6050 357,809 +0.01(+0.83%)
Oct 07, 2009 0.6050 0.6150 0.5900 0.6000 511,684 +0.02(+3.45%)
Oct 06, 2009 0.5850 0.5900 0.5700 0.5800 1,253,925 -0.05(-7.20%)
Oct 05, 2009 0.6100 0.6250 0.5684 0.6250 999,504 +0.06(+9.65%)
Oct 02, 2009 0.5700 0.5700 0.5500 0.5700 679,728 -0.01(-1.72%)
Oct 01, 2009 0.6150 0.6150 0.5500 0.5800 1,606,398 -0.07(-10.77%)
Sep 30, 2009 0.6600 0.7200 0.6200 0.6500 1,215,936 -0.04(-5.80%)
Sep 29, 2009 0.7100 0.7900 0.6100 0.6900 1,159,626 -0.01(-1.43%)
Sep 28, 2009 0.6300 0.7500 0.6300 0.7000 949,617 +0.08(+12.90%)
Sep 25, 2009 0.6400 0.6600 0.6100 0.6200 649,558 -0.04(-6.06%)
Sep 24, 2009 0.8650 0.8650 0.6100 0.6600 3,284,496 -0.22(-25.00%)
Sep 23, 2009 0.8100 0.9100 0.8100 0.8800 498,016 +0.09(+11.39%)
Sep 22, 2009 0.7600 0.8100 0.7600 0.7900 597,632 +0.09(+12.06%)
Sep 21, 2009 0.7100 0.7200 0.6950 0.7050 319,971 -0.02(-2.08%)
Sep 18, 2009 0.7100 0.7200 0.6900 0.7200 388,354 +0.03(+5.11%)
Sep 17, 2009 0.6900 0.6900 0.6700 0.6850 376,594 -0.03(-4.20%)
Sep 16, 2009 0.7050 0.7300 0.7050 0.7150 803,054 +0.15(+25.44%)
Sep 15, 2009 0.5900 0.5900 0.5550 0.5700 992,497 -0.04(-6.56%)
Sep 14, 2009 0.6200 0.6200 0.6000 0.6100 657,395 -0.02(-2.40%)
Sep 11, 2009 0.6350 0.6400 0.6200 0.6250 1,479,971 -0.02(-3.10%)
Sep 10, 2009 0.6150 0.6500 0.6150 0.6450 605,052 +0.03(+4.88%)
Sep 09, 2009 0.6250 0.6400 0.6150 0.6150 1,502,864 -0.10(-14.58%)
Sep 08, 2009 0.7100 0.7400 0.6600 0.7200 1,409,547 +0.10(+17.07%)
Sep 04, 2009 0.6000 0.6250 0.5800 0.6150 1,990,670 +0.08(+16.04%)
Sep 03, 2009 0.5150 0.5300 0.4900 0.5300 586,885 +0.03(+4.95%)
Sep 02, 2009 0.5000 0.5100 0.4900 0.5050 690,003 -0.01(-0.98%)
Sep 01, 2009 0.5300 0.5300 0.5100 0.5100 483,104 -0.03(-5.56%)
Aug 31, 2009 0.5550 0.5550 0.5300 0.5400 411,845 -0.01(-0.92%)
Aug 28, 2009 0.5600 0.5600 0.5300 0.5450 365,795 -0.02(-2.68%)
Aug 27, 2009 0.5600 0.5650 0.5300 0.5600 625,078 -0.02(-3.45%)
Aug 26, 2009 0.5900 0.5900 0.5600 0.5800 461,537 +0.01(+0.87%)
Aug 25, 2009 0.5850 0.5900 0.5600 0.5750 635,972 -0.01(-1.71%)
Aug 24, 2009 0.5300 0.5850 0.5300 0.5850 1,390,650 +0.08(+17.00%)
Aug 21, 2009 0.4800 0.5000 0.4700 0.5000 551,639 +0.06(+13.64%)
Aug 20, 2009 0.4650 0.4650 0.4350 0.4400 356,781 -0.01(-2.22%)
Aug 19, 2009 0.4200 0.4500 0.4200 0.4500 493,513 +0.02(+4.65%)
Aug 18, 2009 0.4150 0.4300 0.4100 0.4300 342,333 +0.02(+3.61%)
Aug 17, 2009 0.4150 0.4300 0.4150 0.4150 511,332 +0.02(+6.41%)
Aug 14, 2009 0.3850 0.4000 0.3800 0.3900 359,250 +0.01(+2.63%)
Aug 13, 2009 0.3700 0.3900 0.3700 0.3800 160,962 +0.03(+7.04%)
Aug 12, 2009 0.3850 0.3850 0.3500 0.3550 56,300 -0.04(-8.97%)
Aug 11, 2009 0.3700 0.3950 0.3700 0.3900 49,550 +0.01(+2.63%)
Aug 10, 2009 0.4000 0.4000 0.3800 0.3800 76,475 -0.02(-5.00%)
Aug 07, 2009 0.3650 0.4000 0.3650 0.4000 301,446 +0.03(+8.11%)
Aug 06, 2009 0.3800 0.3800 0.3600 0.3700 69,563 +0.00(+0.00%)
Aug 05, 2009 0.3800 0.3800 0.3600 0.3700 83,057 +0.00(+0.00%)
Aug 04, 2009 0.3600 0.3750 0.3600 0.3700 101,490 -0.01(-1.33%)
Aug 03, 2009 0.3800 0.3800 0.3500 0.3750 110,450 -0.01(-2.60%)
Jul 31, 2009 0.3850 0.3850 0.3500 0.3850 237,700 +0.02(+5.48%)
Jul 30, 2009 0.3900 0.3900 0.3650 0.3650 74,000 -0.03(-6.41%)
Jul 29, 2009 0.3900 0.3900 0.3600 0.3900 113,587 +0.00(+0.00%)
Jul 28, 2009 0.3900 0.3900 0.3600 0.3900 128,300 +0.00(+0.00%)
Jul 27, 2009 0.3950 0.3950 0.3700 0.3900 189,420 -0.01(-1.27%)
Jul 24, 2009 0.3950 0.3950 0.3700 0.3950 179,282 +0.01(+2.60%)
Jul 23, 2009 0.3700 0.3850 0.3700 0.3850 81,992 +0.02(+4.05%)
Jul 22, 2009 0.3700 0.3700 0.3500 0.3700 112,036 +0.01(+1.37%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3650 315,213 -0.02(-3.95%)
Jul 20, 2009 0.3850 0.3850 0.3700 0.3800 242,613 +0.01(+1.33%)
Jul 17, 2009 0.3750 0.3750 0.3650 0.3750 131,580 +0.01(+1.35%)
Jul 16, 2009 0.3700 0.3700 0.3650 0.3700 116,505 -0.01(-1.33%)
Jul 15, 2009 0.3600 0.3750 0.3500 0.3750 385,057 +0.03(+7.14%)
Jul 14, 2009 0.3500 0.3500 0.3250 0.3500 28,725 +0.01(+4.48%)
Jul 13, 2009 0.3300 0.3350 0.3200 0.3350 179,300 +0.01(+1.52%)
Jul 10, 2009 0.3500 0.3500 0.3300 0.3300 134,850 -0.01(-2.94%)
Jul 09, 2009 0.3650 0.3650 0.3400 0.3400 87,000 -0.01(-2.86%)
Jul 08, 2009 0.3600 0.3600 0.3400 0.3500 392,560 -0.02(-4.11%)
Jul 07, 2009 0.3950 0.3950 0.3600 0.3650 87,793 -0.04(-8.75%)
Jul 06, 2009 0.4000 0.4000 0.3800 0.4000 130,400 +0.00(+0.00%)
Jul 02, 2009 0.4000 0.4000 0.3800 0.4000 44,400 +0.00(+0.00%)
Jul 01, 2009 0.4200 0.4200 0.4000 0.4000 126,849 +0.01(+2.56%)
Jun 30, 2009 0.3900 0.3900 0.3700 0.3900 95,270 +0.00(+0.00%)
Jun 29, 2009 0.3700 0.3900 0.3700 0.3900 545,581 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4000 0.3800 0.3900 243,864 +0.00(+0.00%)
Jun 25, 2009 0.3900 0.3900 0.3900 0.3900 158,665 +0.01(+2.63%)
Jun 24, 2009 0.3900 0.3900 0.3600 0.3800 174,189 +0.01(+2.70%)
Jun 23, 2009 0.3750 0.3800 0.3650 0.3700 584,082 -0.02(-3.90%)
Jun 22, 2009 0.4000 0.4000 0.3800 0.3850 392,875 -0.02(-6.10%)
Jun 19, 2009 0.4050 0.4100 0.4000 0.4100 474,585 +0.00(+1.23%)
Jun 18, 2009 0.4000 0.4050 0.3900 0.4050 527,013 -0.02(-5.81%)
Jun 17, 2009 0.4200 0.4400 0.4200 0.4300 245,920 -0.01(-2.27%)
Jun 16, 2009 0.4500 0.4500 0.4250 0.4400 156,200 -0.02(-4.35%)
Jun 15, 2009 0.4800 0.4800 0.4500 0.4600 251,475 -0.02(-5.15%)
Jun 12, 2009 0.4900 0.4900 0.4700 0.4850 484,198 +0.05(+11.49%)
Jun 11, 2009 0.4350 0.4450 0.4300 0.4350 1,242,195 +0.01(+1.16%)
Jun 10, 2009 0.4100 0.4300 0.4000 0.4300 213,294 +0.02(+4.88%)
Jun 09, 2009 0.4100 0.4100 0.4000 0.4100 84,495 +0.00(+0.00%)
Jun 08, 2009 0.4000 0.4100 0.4000 0.4100 376,831 -0.02(-4.65%)
Jun 05, 2009 0.4300 0.4300 0.4200 0.4300 154,177 +0.00(+0.00%)
Jun 04, 2009 0.4100 0.4300 0.4100 0.4300 351,250 +0.03(+7.50%)
Jun 03, 2009 0.4300 0.4300 0.4000 0.4000 260,072 -0.02(-4.76%)
Jun 02, 2009 0.4200 0.4200 0.4100 0.4200 286,141 -0.01(-2.33%)
Jun 01, 2009 0.4100 0.4300 0.4100 0.4300 720,249 +0.03(+7.50%)
May 29, 2009 0.4050 0.4050 0.3900 0.4000 604,060 +0.01(+2.56%)
May 28, 2009 0.3900 0.3900 0.3800 0.3900 596,802 +0.01(+1.30%)
May 27, 2009 0.4100 0.4100 0.3800 0.3850 957,635 -0.04(-10.47%)
May 26, 2009 0.4100 0.4300 0.3900 0.4300 1,601,422 +0.11(+34.37%)
May 22, 2009 0.3300 0.3300 0.3000 0.3200 132,232 -0.01(-3.03%)
May 21, 2009 0.3350 0.3350 0.3300 0.3300 31,500 -0.01(-4.35%)
May 20, 2009 0.3500 0.3500 0.3400 0.3450 160,170 -0.01(-1.43%)
May 19, 2009 0.3400 0.3550 0.3400 0.3500 312,565 +0.03(+9.37%)
May 18, 2009 0.3200 0.3200 0.3000 0.3200 177,850 -0.02(-5.88%)
May 15, 2009 0.3500 0.3500 0.3300 0.3400 66,705 -0.01(-2.86%)
May 14, 2009 0.3300 0.3550 0.3200 0.3500 263,906 -0.01(-2.78%)
May 13, 2009 0.3700 0.3900 0.3600 0.3600 268,880 -0.02(-5.26%)
May 12, 2009 0.3800 0.3900 0.3700 0.3800 213,700 -0.01(-2.56%)
May 11, 2009 0.4000 0.4000 0.3800 0.3900 192,693 -0.01(-2.50%)
May 08, 2009 0.4150 0.4150 0.3800 0.4000 252,584 +0.02(+5.26%)
May 07, 2009 0.4100 0.4100 0.3800 0.3800 341,750 -0.03(-6.17%)
May 06, 2009 0.3900 0.4050 0.3800 0.4050 374,224 +0.05(+12.50%)
May 05, 2009 0.3600 0.3750 0.3500 0.3600 282,036 +0.02(+7.46%)
May 04, 2009 0.3300 0.3350 0.3200 0.3350 860,956 +0.01(+1.52%)
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.