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

Lynas Corp (OP: LYSCF )

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 28, 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, 2014 0.1595 0.1600 0.1500 0.1500 81,451 -0.01(-6.25%)
Apr 29, 2014 0.1475 0.1600 0.1475 0.1600 101,290 +0.01(+5.96%)
Apr 28, 2014 0.1660 0.1660 0.1500 0.1510 249,006 -0.02(-11.18%)
Apr 25, 2014 0.1670 0.1700 0.1650 0.1700 25,470 +0.01(+3.66%)
Apr 24, 2014 0.1630 0.1662 0.1630 0.1640 31,540 +0.00(+0.61%)
Apr 23, 2014 0.1631 0.1750 0.1630 0.1630 102,530 -0.00(-1.21%)
Apr 22, 2014 0.1640 0.1700 0.1640 0.1650 32,568 -0.00(-1.79%)
Apr 21, 2014 0.1640 0.1700 0.1640 0.1680 116,015 +0.00(+1.20%)
Apr 17, 2014 0.1660 0.1660 0.1660 0 -0.01(-4.05%)
Apr 16, 2014 0.1900 0.1900 0.1700 0.1730 206,111 -0.01(-3.67%)
Apr 15, 2014 0.1760 0.1874 0.1760 0.1796 35,989 -0.01(-3.96%)
Apr 14, 2014 0.1860 0.1936 0.1860 0.1870 22,366 +0.00(+2.19%)
Apr 11, 2014 0.1950 0.1950 0.1830 0.1830 0 -0.00(-0.54%)
Apr 10, 2014 0.1848 0.1872 0.1840 0.1840 35,710 -0.00(-0.54%)
Apr 09, 2014 0.1760 0.1850 0.1760 0.1850 197,760 +0.01(+4.64%)
Apr 08, 2014 0.1730 0.1768 0.1730 0.1768 30,250 -0.00(-0.11%)
Apr 07, 2014 0.1720 0.1800 0.1720 0.1770 94,063 -0.00(-0.23%)
Apr 04, 2014 0.1890 0.1890 0.1750 0.1774 0 -0.00(-1.44%)
Apr 03, 2014 0.1750 0.1900 0.1750 0.1800 133,685 -0.01(-7.60%)
Apr 02, 2014 0.1990 0.1990 0.1820 0.1948 35,365 -0.00(-0.10%)
Apr 01, 2014 0.1821 0.1990 0.1821 0.1950 1,151,826 +0.01(+5.86%)
Mar 31, 2014 0.2036 0.2036 0.1842 0.1842 94,453 -0.02(-8.81%)
Mar 28, 2014 0.2100 0.2100 0.1820 0.2020 0 -0.01(-3.35%)
Mar 27, 2014 0.1950 0.2090 0.1950 0.2090 241,470 +0.05(+30.14%)
Mar 26, 2014 0.1560 0.1750 0.1560 0.1606 1,077,326 -0.02(-13.19%)
Mar 25, 2014 0.1750 0.1949 0.1750 0.1850 391,458 -0.01(-6.09%)
Mar 24, 2014 0.2039 0.2090 0.1910 0.1970 146,684 -0.01(-6.19%)
Mar 21, 2014 0.2030 0.2150 0.2000 0.2100 68,600 +0.01(+5.00%)
Mar 20, 2014 0.2000 0.2050 0.2000 0.2000 300,655 +0.00(+0.00%)
Mar 19, 2014 0.2001 0.2100 0.2000 0.2000 241,995 -0.00(-0.99%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2020 311,431 -0.01(-3.81%)
Mar 17, 2014 0.2200 0.2200 0.2010 0.2100 447,942 -0.01(-3.89%)
Mar 14, 2014 0.2000 0.2300 0.2000 0.2185 0 +0.01(+4.05%)
Mar 13, 2014 0.2070 0.2180 0.2070 0.2100 399,509 -0.01(-3.67%)
Mar 12, 2014 0.2200 0.2300 0.2000 0.2180 802,863 -0.02(-9.17%)
Mar 11, 2014 0.2600 0.2600 0.2400 0.2400 800,989 -0.03(-11.11%)
Mar 10, 2014 0.2800 0.2800 0.2700 0.2700 56,580 +0.00(+0.00%)
Mar 07, 2014 0.2800 0.2800 0.2700 0.2700 0 -0.00(-0.04%)
Mar 06, 2014 0.2580 0.2770 0.2580 0.2701 261,200 +0.01(+3.88%)
Mar 05, 2014 0.2680 0.2700 0.2600 0.2600 44,080 -0.01(-2.26%)
Mar 04, 2014 0.2500 0.2800 0.2500 0.2660 152,331 +0.01(+2.31%)
Mar 03, 2014 0.2550 0.2600 0.2520 0.2600 103,100 -0.01(-4.06%)
Feb 28, 2014 0.2749 0.2750 0.2700 0.2710 0 +0.00(+0.00%)
Feb 27, 2014 0.2800 0.2800 0.2710 0.2710 105,080 -0.01(-4.91%)
Feb 26, 2014 0.2800 0.2850 0.2800 0.2850 56,350 +0.01(+5.56%)
Feb 25, 2014 0.2800 0.2800 0.2700 0.2700 701,500 -0.02(-6.90%)
Feb 24, 2014 0.2800 0.2900 0.2550 0.2900 218,934 +0.03(+13.73%)
Feb 21, 2014 0.2600 0.2600 0.2550 0.2550 0 +0.01(+2.00%)
Feb 20, 2014 0.2500 0.2600 0.2500 0.2500 111,648 -0.01(-3.10%)
Feb 19, 2014 0.2500 0.2590 0.2500 0.2580 49,200 +0.00(+1.18%)
Feb 18, 2014 0.2550 0.2600 0.2550 0.2550 80,955 +0.00(+0.99%)
Feb 14, 2014 0.2525 0.2525 0.2525 0 +0.01(+5.16%)
Feb 13, 2014 0.2500 0.2500 0.2400 0.2401 64,885 -0.01(-3.96%)
Feb 12, 2014 0.2500 0.2600 0.2500 0.2500 47,755 +0.01(+2.04%)
Feb 11, 2014 0.2400 0.2520 0.2400 0.2450 159,189 +0.01(+2.08%)
Feb 10, 2014 0.2400 0.2400 0.2300 0.2400 69,700 +0.00(+0.00%)
Feb 07, 2014 0.2500 0.2500 0.2400 0.2400 0 -0.01(-4.00%)
Feb 06, 2014 0.2400 0.2630 0.2400 0.2500 109,712 +0.01(+4.17%)
Feb 05, 2014 0.2400 0.2400 0.2300 0.2400 38,273 +0.00(+0.00%)
Feb 04, 2014 0.2300 0.2400 0.2300 0.2400 128,516 -0.01(-3.23%)
Feb 03, 2014 0.2307 0.2480 0.2307 0.2480 244,226 +0.00(+0.00%)
Jan 31, 2014 0.2500 0.2600 0.2400 0.2480 0 -0.02(-8.15%)
Jan 30, 2014 0.2701 0.2725 0.2700 0.2700 51,570 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2700 0.2650 0.2700 86,765 -0.00(-0.37%)
Jan 28, 2014 0.2710 0.2800 0.2699 0.2710 116,434 +0.00(+0.37%)
Jan 27, 2014 0.2769 0.2769 0.2700 0.2700 37,820 -0.01(-3.57%)
Jan 24, 2014 0.2700 0.2896 0.2700 0.2800 0 -0.01(-3.31%)
Jan 23, 2014 0.2948 0.2948 0.2800 0.2896 98,830 +0.01(+3.43%)
Jan 22, 2014 0.2936 0.2940 0.2800 0.2800 61,850 -0.00(-1.41%)
Jan 21, 2014 0.2860 0.2860 0.2731 0.2840 128,312 -0.01(-2.07%)
Jan 17, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.20%)
Jan 16, 2014 0.2600 0.2910 0.2600 0.2810 161,300 -0.02(-6.33%)
Jan 15, 2014 0.2899 0.3000 0.2899 0.3000 213,695 +0.01(+3.48%)
Jan 14, 2014 0.2740 0.2900 0.2700 0.2899 33,800 +0.02(+9.35%)
Jan 13, 2014 0.2600 0.2900 0.2600 0.2651 453,841 -0.02(-8.59%)
Jan 10, 2014 0.2700 0.3000 0.2700 0.2900 178,056 +0.02(+7.41%)
Jan 09, 2014 0.2700 0.2700 0.2600 0.2700 150,448 +0.00(+0.37%)
Jan 08, 2014 0.2700 0.2700 0.2650 0.2690 398,381 -0.02(-7.24%)
Jan 07, 2014 0.2900 0.2900 0.2800 0.2900 571,770 +0.01(+5.45%)
Jan 06, 2014 0.2550 0.2790 0.2550 0.2750 220,970 +0.01(+1.85%)
Jan 03, 2014 0.2570 0.2700 0.2570 0.2700 0 +0.00(+0.00%)
Jan 02, 2014 0.2600 0.2700 0.2600 0.2700 343,102 +0.00(+0.75%)
Dec 31, 2013 0.2680 0.2680 0.2680 0 -0.00(-1.11%)
Dec 30, 2013 0.2600 0.2800 0.2600 0.2710 860,356 +0.00(+0.00%)
Dec 27, 2013 0.2620 0.2750 0.2620 0.2710 314,469 +0.01(+4.23%)
Dec 26, 2013 0.2500 0.2775 0.2500 0.2600 501,756 +0.00(+0.00%)
Dec 24, 2013 0.2600 0.2650 0.2600 0.2600 0 -0.01(-1.89%)
Dec 23, 2013 0.2500 0.2700 0.2500 0.2650 401,914 +0.02(+7.29%)
Dec 20, 2013 0.2400 0.2480 0.2400 0.2470 0 +0.02(+6.93%)
Dec 19, 2013 0.2300 0.2400 0.2300 0.2310 212,661 +0.01(+3.59%)
Dec 18, 2013 0.2400 0.2400 0.2208 0.2230 275,474 -0.02(-7.08%)
Dec 17, 2013 0.2420 0.2480 0.2350 0.2400 258,306 +0.00(+0.00%)
Dec 16, 2013 0.2450 0.2500 0.2400 0.2400 173,561 -0.01(-4.00%)
Dec 13, 2013 0.2480 0.2570 0.2480 0.2500 0 -0.01(-1.96%)
Dec 12, 2013 0.2599 0.2610 0.2550 0.2550 328,535 +0.00(+0.00%)
Dec 11, 2013 0.2600 0.2700 0.2550 0.2550 62,500 -0.02(-5.56%)
Dec 10, 2013 0.2700 0.2800 0.2650 0.2700 152,122 +0.00(+1.85%)
Dec 09, 2013 0.2620 0.2700 0.2620 0.2651 90,010 +0.01(+1.96%)
Dec 06, 2013 0.2600 0.2700 0.2600 0.2600 193,886 +0.01(+1.96%)
Dec 05, 2013 0.2500 0.2600 0.2500 0.2550 518,803 +0.01(+5.37%)
Dec 04, 2013 0.2600 0.2600 0.2400 0.2420 303,400 -0.01(-3.20%)
Dec 03, 2013 0.2400 0.2700 0.2400 0.2500 247,950 -0.02(-7.41%)
Dec 02, 2013 0.2700 0.2900 0.2600 0.2700 321,360 -0.02(-8.47%)
Nov 29, 2013 0.2750 0.2950 0.2750 0.2950 186,465 +0.01(+5.36%)
Nov 27, 2013 0.2801 0.2910 0.2800 0.2800 78,374 +0.00(+0.00%)
Nov 26, 2013 0.3000 0.3000 0.2750 0.2800 128,225 -0.02(-6.67%)
Nov 25, 2013 0.2701 0.3000 0.2701 0.3000 129,849 +0.01(+3.41%)
Nov 22, 2013 0.2700 0.3000 0.2700 0.2901 311,059 -0.01(-2.39%)
Nov 21, 2013 0.2900 0.3000 0.2900 0.2972 161,700 +0.01(+2.48%)
Nov 20, 2013 0.3100 0.3100 0.2900 0.2900 110,800 -0.01(-3.33%)
Nov 19, 2013 0.2918 0.3012 0.2900 0.3000 243,898 +0.01(+2.81%)
Nov 18, 2013 0.2800 0.3000 0.2800 0.2918 230,231 -0.00(-1.42%)
Nov 15, 2013 0.3000 0.3050 0.2950 0.2960 274,338 +0.00(+0.34%)
Nov 14, 2013 0.3000 0.3032 0.2850 0.2950 320,514 -0.01(-2.96%)
Nov 13, 2013 0.3000 0.3100 0.3000 0.3040 83,883 -0.01(-3.49%)
Nov 12, 2013 0.3099 0.3150 0.3050 0.3150 243,937 +0.01(+1.61%)
Nov 11, 2013 0.3000 0.3150 0.3000 0.3100 600,061 -0.02(-4.62%)
Nov 08, 2013 0.3414 0.3450 0.3200 0.3250 215,280 +0.00(+0.93%)
Nov 07, 2013 0.3480 0.3480 0.3220 0.3220 91,900 -0.02(-6.94%)
Nov 06, 2013 0.3400 0.3500 0.3400 0.3460 80,124 +0.02(+4.85%)
Nov 05, 2013 0.3200 0.3300 0.3100 0.3300 42,563 +0.01(+3.13%)
Nov 04, 2013 0.3100 0.3350 0.3100 0.3200 174,592 +0.00(+0.31%)
Nov 01, 2013 0.3330 0.3330 0.3100 0.3190 169,340 -0.00(-0.31%)
Oct 31, 2013 0.3205 0.3300 0.3100 0.3200 360,651 +0.01(+1.91%)
Oct 30, 2013 0.3200 0.3200 0.3040 0.3140 281,198 -0.01(-3.68%)
Oct 29, 2013 0.3400 0.3400 0.3250 0.3260 239,570 -0.01(-4.15%)
Oct 28, 2013 0.3400 0.3520 0.3391 0.3401 177,425 -0.01(-1.71%)
Oct 25, 2013 0.3300 0.3500 0.3300 0.3460 40,942 +0.00(+0.00%)
Oct 24, 2013 0.3300 0.3550 0.3300 0.3460 117,060 +0.00(+0.00%)
Oct 23, 2013 0.3535 0.3700 0.3460 0.3460 130,023 -0.01(-1.84%)
Oct 22, 2013 0.3460 0.3550 0.3460 0.3525 138,654 +0.01(+1.88%)
Oct 21, 2013 0.3420 0.3550 0.3400 0.3460 368,480 -0.01(-1.42%)
Oct 18, 2013 0.3420 0.3800 0.3420 0.3510 122,296 +0.00(+0.29%)
Oct 17, 2013 0.3450 0.3600 0.3450 0.3500 62,738 +0.01(+2.31%)
Oct 16, 2013 0.3420 0.3500 0.3420 0.3421 71,400 -0.02(-6.27%)
Oct 15, 2013 0.3600 0.3650 0.3500 0.3650 138,898 +0.02(+6.23%)
Oct 14, 2013 0.3420 0.3500 0.3420 0.3436 40,717 -0.01(-3.21%)
Oct 11, 2013 0.3570 0.3570 0.3500 0.3550 73,571 -0.00(-0.28%)
Oct 10, 2013 0.3420 0.3600 0.3420 0.3560 145,600 +0.01(+2.59%)
Oct 09, 2013 0.3420 0.3600 0.3420 0.3470 24,546 -0.00(-0.26%)
Oct 08, 2013 0.3451 0.3520 0.3450 0.3479 186,301 +0.00(+0.84%)
Oct 07, 2013 0.3400 0.3600 0.3400 0.3450 133,509 -0.01(-2.82%)
Oct 04, 2013 0.3550 0.3640 0.3550 0.3550 21,800 +0.00(+0.00%)
Oct 03, 2013 0.3649 0.3650 0.3550 0.3550 50,229 -0.01(-3.27%)
Oct 02, 2013 0.3650 0.3675 0.3500 0.3670 421,028 +0.01(+2.51%)
Oct 01, 2013 0.3500 0.3590 0.3500 0.3580 101,310 -0.01(-1.92%)
Sep 30, 2013 0.3600 0.3650 0.3510 0.3650 115,200 +0.00(+0.83%)
Sep 27, 2013 0.3700 0.3700 0.3610 0.3620 414,636 -0.02(-4.74%)
Sep 26, 2013 0.3650 0.3800 0.3650 0.3800 11,100 +0.00(+0.40%)
Sep 25, 2013 0.3950 0.3950 0.3700 0.3785 71,100 +0.01(+2.30%)
Sep 24, 2013 0.3600 0.3990 0.3600 0.3700 377,428 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3690 0.3700 118,463 -0.01(-2.63%)
Sep 20, 2013 0.3880 0.3890 0.3600 0.3800 187,129 -0.01(-2.06%)
Sep 19, 2013 0.3800 0.3924 0.3800 0.3880 167,540 -0.01(-3.00%)
Sep 18, 2013 0.3700 0.4000 0.3700 0.4000 104,322 +0.02(+4.71%)
Sep 17, 2013 0.4000 0.4000 0.3700 0.3820 148,574 -0.01(-1.85%)
Sep 16, 2013 0.3900 0.4000 0.3880 0.3892 143,888 +0.01(+3.51%)
Sep 13, 2013 0.3750 0.3760 0.3700 0.3760 94,065 -0.00(-1.05%)
Sep 12, 2013 0.3920 0.3920 0.3750 0.3800 126,200 +0.00(+0.00%)
Sep 11, 2013 0.4000 0.4000 0.3800 0.3800 59,940 -0.02(-3.80%)
Sep 10, 2013 0.3701 0.4000 0.3700 0.3950 347,368 +0.02(+6.18%)
Sep 09, 2013 0.3615 0.3875 0.3600 0.3720 396,629 -0.00(-0.53%)
Sep 06, 2013 0.3600 0.3800 0.3600 0.3740 154,350 +0.00(+1.08%)
Sep 05, 2013 0.3801 0.3801 0.3700 0.3700 179,393 -0.01(-2.30%)
Sep 04, 2013 0.3670 0.3800 0.3650 0.3787 856,622 +0.01(+3.58%)
Sep 03, 2013 0.3700 0.3715 0.3600 0.3656 452,689 +0.02(+5.97%)
Aug 30, 2013 0.3400 0.3500 0.3400 0.3450 163,570 +0.00(+0.00%)
Aug 29, 2013 0.3500 0.3500 0.3200 0.3450 206,372 -0.01(-1.43%)
Aug 28, 2013 0.3400 0.3550 0.3300 0.3500 985,593 +0.01(+2.94%)
Aug 27, 2013 0.3600 0.3600 0.3400 0.3400 184,083 -0.01(-4.23%)
Aug 26, 2013 0.3600 0.3680 0.3500 0.3550 242,882 -0.01(-1.39%)
Aug 23, 2013 0.3500 0.3680 0.3450 0.3600 115,358 +0.01(+1.41%)
Aug 22, 2013 0.3400 0.3550 0.3400 0.3550 126,795 +0.02(+6.61%)
Aug 21, 2013 0.3680 0.3680 0.3330 0.3330 94,200 -0.02(-4.86%)
Aug 20, 2013 0.3330 0.3680 0.3330 0.3500 50,350 -0.01(-3.05%)
Aug 19, 2013 0.3600 0.3790 0.3600 0.3610 44,470 -0.02(-5.00%)
Aug 16, 2013 0.3500 0.3900 0.3500 0.3800 76,900 +0.01(+1.33%)
Aug 15, 2013 0.3800 0.3800 0.3500 0.3750 53,305 +0.01(+1.35%)
Aug 14, 2013 0.3650 0.3700 0.3550 0.3700 214,684 +0.00(+0.00%)
Aug 13, 2013 0.3990 0.4000 0.3700 0.3700 326,010 -0.01(-2.37%)
Aug 12, 2013 0.3611 0.3900 0.3610 0.3790 156,875 +0.02(+6.76%)
Aug 09, 2013 0.3600 0.3600 0.3510 0.3550 418,200 +0.01(+1.72%)
Aug 08, 2013 0.3400 0.3500 0.3300 0.3490 92,920 +0.01(+2.65%)
Aug 07, 2013 0.3470 0.3470 0.3330 0.3400 214,983 -0.01(-1.73%)
Aug 06, 2013 0.3460 0.3490 0.3460 0.3460 484,185 -0.00(-1.14%)
Aug 05, 2013 0.3500 0.3600 0.3500 0.3500 92,180 -0.01(-2.23%)
Aug 02, 2013 0.3450 0.3600 0.3450 0.3580 576,569 +0.01(+2.17%)
Aug 01, 2013 0.3655 0.3790 0.3320 0.3504 229,862 -0.02(-5.30%)
Jul 31, 2013 0.3600 0.3780 0.3500 0.3700 894,946 -0.02(-5.85%)
Jul 30, 2013 0.3900 0.4010 0.3900 0.3930 625,536 -0.00(-0.05%)
Jul 29, 2013 0.3900 0.4000 0.3900 0.3932 306,650 -0.02(-4.10%)
Jul 26, 2013 0.3900 0.4100 0.3900 0.4100 99,083 +0.01(+1.26%)
Jul 25, 2013 0.3840 0.4100 0.3840 0.4049 117,850 -0.01(-2.41%)
Jul 24, 2013 0.4300 0.4300 0.3990 0.4149 198,348 -0.02(-3.51%)
Jul 23, 2013 0.4300 0.4300 0.4200 0.4300 87,161 +0.02(+4.88%)
Jul 22, 2013 0.4300 0.4300 0.4000 0.4100 70,110 +0.00(+0.02%)
Jul 19, 2013 0.4000 0.4200 0.3920 0.4099 95,130 +0.02(+4.57%)
Jul 18, 2013 0.3610 0.3990 0.3610 0.3920 155,130 +0.01(+2.22%)
Jul 17, 2013 0.3990 0.3990 0.3800 0.3835 275,383 -0.01(-2.91%)
Jul 16, 2013 0.4010 0.4150 0.3950 0.3950 38,796 -0.02(-4.82%)
Jul 15, 2013 0.4000 0.4160 0.4000 0.4150 74,765 -0.00(-0.95%)
Jul 12, 2013 0.4106 0.4190 0.3900 0.4190 54,171 -0.02(-3.68%)
Jul 11, 2013 0.4250 0.4400 0.4200 0.4350 383,005 +0.05(+14.47%)
Jul 10, 2013 0.3500 0.3820 0.3500 0.3800 255,794 +0.03(+8.57%)
Jul 09, 2013 0.3550 0.3540 0.3450 0.3500 164,847 -0.00(-1.13%)
Jul 08, 2013 0.3575 0.3670 0.3400 0.3540 73,004 -0.00(-0.28%)
Jul 05, 2013 0.3680 0.3680 0.3450 0.3550 92,365 -0.02(-4.05%)
Jul 03, 2013 0.3400 0.3700 0.3400 0.3700 37,300 -0.01(-1.33%)
Jul 02, 2013 0.3500 0.3750 0.3500 0.3750 87,175 +0.03(+8.38%)
Jul 01, 2013 0.3300 0.3600 0.3210 0.3460 181,070 -0.01(-3.89%)
Jun 28, 2013 0.3500 0.3700 0.3350 0.3600 269,296 +0.02(+4.35%)
Jun 27, 2013 0.3550 0.3550 0.3300 0.3450 155,502 -0.02(-4.17%)
Jun 26, 2013 0.3550 0.3690 0.3436 0.3600 142,483 +0.00(+0.00%)
Jun 25, 2013 0.3300 0.3600 0.3300 0.3600 125,232 +0.02(+5.88%)
Jun 24, 2013 0.3500 0.3700 0.3300 0.3400 371,065 -0.04(-11.69%)
Jun 21, 2013 0.3750 0.3850 0.3650 0.3850 240,225 +0.03(+6.94%)
Jun 20, 2013 0.3750 0.3800 0.3600 0.3600 185,517 -0.02(-4.00%)
Jun 19, 2013 0.4000 0.4000 0.3750 0.3750 458,849 -0.03(-7.41%)
Jun 18, 2013 0.3975 0.4220 0.3900 0.4050 189,027 -0.03(-7.95%)
Jun 17, 2013 0.4350 0.4400 0.4350 0.4400 323,174 -0.01(-2.22%)
Jun 14, 2013 0.4400 0.4600 0.4300 0.4500 64,180 +0.01(+2.27%)
Jun 13, 2013 0.4600 0.4600 0.4250 0.4400 393,655 -0.03(-6.86%)
Jun 12, 2013 0.4900 0.4900 0.4700 0.4724 108,010 -0.02(-3.59%)
Jun 11, 2013 0.4900 0.5000 0.4880 0.4900 76,067 -0.02(-2.97%)
Jun 10, 2013 0.5000 0.5070 0.4700 0.5050 46,890 +0.01(+1.41%)
Jun 07, 2013 0.5000 0.5000 0.4900 0.4980 181,924 -0.01(-1.85%)
Jun 06, 2013 0.4800 0.5250 0.4800 0.5074 70,350 +0.00(+0.67%)
Jun 05, 2013 0.5040 0.5208 0.4950 0.5040 39,696 +0.00(+0.00%)
Jun 04, 2013 0.5000 0.5100 0.4940 0.5040 44,350 -0.03(-4.91%)
Jun 03, 2013 0.5045 0.5300 0.5030 0.5300 118,935 -0.01(-1.30%)
May 31, 2013 0.5300 0.5466 0.5180 0.5370 13,550 +0.01(+1.32%)
May 30, 2013 0.5100 0.5500 0.5050 0.5300 27,600 +0.01(+1.92%)
May 29, 2013 0.5200 0.5310 0.5100 0.5200 46,042 +0.00(+0.00%)
May 28, 2013 0.4955 0.5300 0.4955 0.5200 232,089 -0.03(-5.28%)
May 24, 2013 0.5670 0.5700 0.5300 0.5490 214,598 -0.01(-1.08%)
May 23, 2013 0.5250 0.5570 0.5250 0.5550 163,218 -0.03(-4.48%)
May 22, 2013 0.5800 0.5985 0.5800 0.5810 23,900 +0.00(+0.17%)
May 21, 2013 0.6030 0.6030 0.5800 0.5800 127,442 -0.02(-3.81%)
May 20, 2013 0.5800 0.6300 0.5800 0.6030 189,777 +0.02(+3.08%)
May 17, 2013 0.5700 0.5990 0.5700 0.5850 36,559 -0.01(-0.85%)
May 16, 2013 0.6100 0.6200 0.5900 0.5900 145,178 -0.02(-3.44%)
May 15, 2013 0.6200 0.6280 0.6110 0.6110 429,964 -0.07(-10.15%)
May 13, 2013 0.6941 0.6941 0.6600 0.6800 133,243 +0.01(+1.80%)
May 10, 2013 0.6680 0.6680 0.6600 0.6680 282,865 +0.01(+1.21%)
May 09, 2013 0.6538 0.6600 0.6400 0.6600 411,638 +0.07(+11.11%)
May 08, 2013 0.6000 0.6090 0.5930 0.5940 241,235 +0.03(+4.54%)
May 07, 2013 0.5920 0.5980 0.5630 0.5682 310,828 -0.03(-4.34%)
May 06, 2013 0.5700 0.6080 0.5700 0.5940 614,794 +0.09(+17.16%)
May 03, 2013 0.4800 0.5200 0.4800 0.5070 150,395 +0.02(+3.26%)
May 02, 2013 0.5050 0.5100 0.4900 0.4910 44,953 -0.01(-1.80%)
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.