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

Sangoma Technologies Corp (TSV: STC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2009 0.6500 0.6500 0.6500 0.6500 650,000 +0.00(+0.00%)
Aug 28, 2009 0.6500 0.6500 0.6500 0.6500 5,150 +0.00(+0.00%)
Aug 27, 2009 0.6400 0.6500 0.6400 0.6500 27,000 -0.02(-2.99%)
Aug 26, 2009 0.6600 0.6700 0.6600 0.6700 7,300 +0.01(+1.52%)
Aug 25, 2009 0.6700 0.6700 0.6600 0.6600 4,500 -0.01(-1.49%)
Aug 24, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 21, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 20, 2009 0.6800 0.6800 0.6500 0.6700 6,000 -0.02(-2.90%)
Aug 19, 2009 0.6900 0.6900 0.6900 0.6900 5,000 -0.02(-2.82%)
Aug 18, 2009 0.7000 0.7100 0.7000 0.7100 5,000 +0.03(+4.41%)
Aug 17, 2009 0.6800 0.6800 0.6800 0.6800 8,500 +0.01(+1.49%)
Aug 14, 2009 0.6700 0.6700 0.6700 0.6700 1,500 -0.03(-4.29%)
Aug 13, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.02(+2.94%)
Aug 12, 2009 0.6700 0.6800 0.6400 0.6800 25,050 -0.04(-5.56%)
Aug 11, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 10, 2009 0.7300 0.7300 0.7200 0.7200 7,750 -0.02(-2.70%)
Aug 07, 2009 0.7400 0.7500 0.7400 0.7400 25,000 +0.01(+1.37%)
Aug 06, 2009 0.6600 0.7300 0.6600 0.7300 8,500 +0.06(+8.96%)
Aug 05, 2009 0.6700 0.6800 0.6700 0.6700 13,200 -0.03(-4.29%)
Aug 04, 2009 0.7400 0.7400 0.6900 0.7000 15,900 -0.01(-1.41%)
Jul 31, 2009 0.6600 0.7100 0.6600 0.7100 56,000 +0.06(+9.23%)
Jul 30, 2009 0.6600 0.6700 0.6500 0.6500 61,000 -0.01(-1.52%)
Jul 29, 2009 0.6700 0.6700 0.6600 0.6600 11,000 +0.01(+1.54%)
Jul 28, 2009 0.6800 0.6800 0.6500 0.6500 40,000 -0.05(-7.14%)
Jul 27, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 24, 2009 0.7000 0.7000 0.7000 0.7000 24,200 -0.02(-2.78%)
Jul 23, 2009 0.7200 0.7200 0.6800 0.7200 57,500 +0.03(+4.35%)
Jul 22, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Jul 21, 2009 0.7000 0.7000 0.6800 0.6800 5,725 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.6800 3,000 -0.06(-8.11%)
Jul 17, 2009 0.7300 0.7400 0.7300 0.7400 2,500 +0.03(+4.23%)
Jul 16, 2009 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 15, 2009 0.7000 0.7100 0.7000 0.7100 6,000 +0.01(+1.43%)
Jul 14, 2009 0.6500 0.7000 0.6500 0.7000 9,100 +0.07(+11.11%)
Jul 13, 2009 0.6300 0.6300 0.6300 0.6300 3,500 -0.05(-7.35%)
Jul 10, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 4,600 -0.01(-1.45%)
Jul 07, 2009 0.6800 0.6900 0.6800 0.6900 6,000 -0.06(-8.00%)
Jul 06, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Jul 03, 2009 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
Jul 02, 2009 0.7700 0.7700 0.7700 0.7700 1,000 +0.05(+6.94%)
Jun 30, 2009 0.6900 0.7200 0.6900 0.7200 9,400 +0.04(+5.88%)
Jun 29, 2009 0.6700 0.7100 0.6700 0.6800 11,000 -0.02(-2.86%)
Jun 26, 2009 0.6800 0.7000 0.6500 0.7000 27,000 +0.04(+6.06%)
Jun 25, 2009 0.7000 0.7200 0.6600 0.6600 26,400 -0.04(-5.71%)
Jun 24, 2009 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Jun 23, 2009 0.6400 0.6700 0.6400 0.6700 1,650 -0.03(-4.29%)
Jun 22, 2009 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jun 19, 2009 0.6900 0.7200 0.6800 0.7200 25,500 +0.04(+5.88%)
Jun 18, 2009 0.6700 0.6800 0.6500 0.6800 9,500 +0.02(+3.03%)
Jun 17, 2009 0.6500 0.7000 0.6500 0.6600 39,500 -0.04(-5.71%)
Jun 16, 2009 0.6400 0.7000 0.6400 0.7000 7,643 +0.04(+6.06%)
Jun 15, 2009 0.6000 0.6800 0.6000 0.6600 67,500 -0.01(-1.49%)
Jun 12, 2009 0.6500 0.6700 0.6500 0.6700 49,200 +0.02(+3.08%)
Jun 11, 2009 0.6500 0.6500 0.6500 0.6500 3,250 -0.02(-2.99%)
Jun 10, 2009 0.6800 0.6800 0.5900 0.6700 151,100 +0.00(+0.00%)
Jun 09, 2009 0.6800 0.7000 0.6700 0.6700 12,400 -0.01(-1.47%)
Jun 08, 2009 0.6700 0.6800 0.6300 0.6800 9,670 +0.01(+1.49%)
Jun 05, 2009 0.6700 0.7000 0.6500 0.6700 13,600 +0.04(+6.35%)
Jun 04, 2009 0.6400 0.6400 0.6300 0.6300 8,000 +0.00(+0.00%)
Jun 03, 2009 0.6600 0.6600 0.5700 0.6300 4,500 -0.03(-4.55%)
Jun 02, 2009 0.6300 0.6700 0.6300 0.6600 7,000 +0.00(+0.00%)
Jun 01, 2009 0.6400 0.6600 0.6400 0.6600 1,450 +0.06(+10.00%)
May 29, 2009 0.6700 0.6800 0.5500 0.6000 31,950 -0.07(-10.45%)
May 28, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
May 27, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 26, 2009 0.6500 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
May 25, 2009 0.6300 0.6500 0.6300 0.6500 3,600 +0.00(+0.00%)
May 22, 2009 0.6100 0.6500 0.5900 0.6500 17,300 -0.01(-1.52%)
May 21, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 20, 2009 0.6200 0.6600 0.6100 0.6500 7,100 +0.04(+6.56%)
May 19, 2009 0.6500 0.6600 0.6100 0.6100 34,100 -0.04(-6.15%)
May 15, 2009 0.6400 0.6500 0.6000 0.6500 31,000 +0.01(+1.56%)
May 14, 2009 0.6000 0.6400 0.6000 0.6400 31,000 +0.00(+0.00%)
May 13, 2009 0.6300 0.6500 0.6200 0.6400 47,500 -0.02(-3.03%)
May 12, 2009 0.6600 0.6600 0.6600 0.6600 5,500 +0.01(+1.54%)
May 11, 2009 0.6800 0.6800 0.6000 0.6500 12,100 -0.03(-4.41%)
May 08, 2009 0.6500 0.6800 0.6000 0.6800 15,000 +0.02(+3.03%)
May 07, 2009 0.6900 0.6900 0.6600 0.6600 21,700 -0.03(-4.35%)
May 06, 2009 0.6900 0.6900 0.6800 0.6900 8,700 +0.01(+1.47%)
May 05, 2009 0.6800 0.6800 0.6800 0.6800 6,500 -0.01(-1.45%)
May 04, 2009 0.6300 0.6900 0.5800 0.6900 25,975 +0.06(+9.52%)
May 01, 2009 0.6800 0.6800 0.5800 0.6300 9,000 -0.02(-3.08%)
Apr 30, 2009 0.6400 0.6500 0.6400 0.6500 3,500 +0.04(+6.56%)
Apr 29, 2009 0.6100 0.6200 0.5600 0.6100 34,500 +0.05(+8.93%)
Apr 28, 2009 0.6000 0.6100 0.5600 0.5600 29,500 -0.02(-3.45%)
Apr 27, 2009 0.5700 0.5800 0.5700 0.5800 21,650 +0.03(+5.45%)
Apr 24, 2009 0.5500 0.5500 0.5500 0.5500 34,000 +0.00(+0.00%)
Apr 23, 2009 0.4900 0.5500 0.4900 0.5500 76,300 +0.02(+3.77%)
Apr 22, 2009 0.5200 0.5300 0.5100 0.5300 36,000 +0.03(+6.00%)
Apr 21, 2009 0.4700 0.5000 0.4700 0.5000 17,500 +0.02(+4.17%)
Apr 20, 2009 0.4900 0.5200 0.4600 0.4800 42,000 -0.02(-4.00%)
Apr 17, 2009 0.5100 0.5100 0.4850 0.5000 3,000 +0.00(+0.00%)
Apr 16, 2009 0.5100 0.5100 0.4850 0.5000 24,500 +0.00(+0.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 30,500 -0.02(-3.85%)
Apr 14, 2009 0.5200 0.5200 0.5200 0.5200 4,500 +0.02(+4.00%)
Apr 13, 2009 0.5300 0.5300 0.5000 0.5000 6,200 -0.02(-3.85%)
Apr 09, 2009 0.4750 0.5200 0.4700 0.5200 37,500 +0.03(+6.12%)
Apr 08, 2009 0.4600 0.4900 0.4600 0.4900 21,000 +0.02(+4.26%)
Apr 06, 2009 0.4900 0.4900 0.4700 0.4700 9,500 -0.03(-6.00%)
Apr 03, 2009 0.4700 0.5000 0.4400 0.5000 65,500 +0.04(+8.70%)
Apr 02, 2009 0.4400 0.4600 0.4400 0.4600 46,000 +0.02(+4.55%)
Apr 01, 2009 0.4300 0.4400 0.4300 0.4400 4,500 +0.02(+4.76%)
Mar 31, 2009 0.4200 0.4200 0.4100 0.4200 91,000 +0.00(+0.00%)
Mar 30, 2009 0.4400 0.4400 0.4200 0.4200 162,000 +0.00(+0.00%)
Mar 26, 2009 0.4400 0.4450 0.4200 0.4200 48,400 -0.02(-4.55%)
Mar 25, 2009 0.4300 0.4400 0.4200 0.4400 49,750 +0.02(+4.76%)
Mar 24, 2009 0.4400 0.4400 0.4200 0.4200 4,200 -0.02(-4.55%)
Mar 23, 2009 0.4400 0.4400 0.4400 0.4400 34,000 -0.03(-7.37%)
Mar 20, 2009 0.4500 0.4750 0.4500 0.4750 9,200 -0.02(-3.06%)
Mar 19, 2009 0.4350 0.4900 0.4350 0.4900 19,000 +0.05(+12.64%)
Mar 18, 2009 0.4450 0.4450 0.3950 0.4350 3,500 +0.00(+0.00%)
Mar 17, 2009 0.4350 0.4350 0.4350 0.4350 1,024 +0.03(+7.41%)
Mar 16, 2009 0.3900 0.4050 0.3900 0.4050 12,500 +0.02(+3.85%)
Mar 13, 2009 0.3950 0.4000 0.3900 0.3900 15,000 -0.02(-3.70%)
Mar 12, 2009 0.4500 0.4500 0.4050 0.4050 26,000 -0.00(-1.22%)
Mar 11, 2009 0.3950 0.4100 0.3900 0.4100 48,180 +0.00(+1.23%)
Mar 10, 2009 0.4000 0.4050 0.3900 0.4050 39,500 +0.01(+1.25%)
Mar 09, 2009 0.3950 0.4000 0.3950 0.4000 4,000 +0.01(+1.27%)
Mar 06, 2009 0.3950 0.4000 0.3900 0.3950 149,500 +0.02(+3.95%)
Mar 05, 2009 0.4000 0.4000 0.3800 0.3800 51,000 -0.05(-12.64%)
Mar 04, 2009 0.4350 0.4350 0.4350 0.4350 2,000 -0.01(-1.14%)
Mar 02, 2009 0.4800 0.4800 0.3900 0.4400 91,800 -0.04(-8.33%)
Feb 27, 2009 0.4750 0.4800 0.4750 0.4800 19,500 +0.03(+6.67%)
Feb 26, 2009 0.4350 0.4750 0.4350 0.4500 25,000 +0.05(+12.50%)
Feb 25, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 24, 2009 0.4050 0.4400 0.4000 0.4000 57,700 -0.04(-10.11%)
Feb 23, 2009 0.4100 0.4450 0.4000 0.4450 28,000 +0.04(+11.25%)
Feb 20, 2009 0.4700 0.4900 0.3800 0.4000 201,300 -0.08(-16.67%)
Feb 19, 2009 0.4400 0.4800 0.4400 0.4800 9,000 +0.07(+17.07%)
Feb 18, 2009 0.4100 0.4100 0 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4500 0.4100 0.4100 2,000 -0.04(-8.89%)
Feb 13, 2009 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Feb 12, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 11, 2009 0.4500 0.4500 0.4400 0.4400 12,500 -0.03(-7.37%)
Feb 10, 2009 0.4750 0.4750 0.4750 0.4750 825 -0.03(-5.00%)
Feb 09, 2009 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Feb 06, 2009 0.5200 0.5200 0.5000 0.5000 12,000 +0.00(+0.00%)
Feb 05, 2009 0.5000 0.5000 0.5000 0.5000 19,000 +0.01(+2.04%)
Feb 04, 2009 0.4850 0.4900 0.4850 0.4900 10,400 +0.03(+7.69%)
Feb 03, 2009 0.5400 0.5400 0.4550 0.4550 32,000 -0.03(-7.14%)
Feb 02, 2009 0.4950 0.4950 0.4900 0.4900 7,000 +0.01(+1.03%)
Jan 30, 2009 0.4850 0.4850 0.4850 0.4850 4,000 +0.01(+1.04%)
Jan 29, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 28, 2009 0.4850 0.4850 0.4800 0.4800 10,000 -0.03(-5.88%)
Jan 27, 2009 0.4500 0.5200 0.4350 0.5100 50,500 +0.04(+8.51%)
Jan 26, 2009 0.4500 0.4700 0.4500 0.4700 1,500 -0.02(-4.08%)
Jan 23, 2009 0.4900 0.4900 0.4800 0.4900 12,400 -0.01(-2.00%)
Jan 22, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Jan 20, 2009 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Jan 19, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 16, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 15, 2009 0.4900 0.4900 0.4900 0.4900 22,000 +0.01(+2.08%)
Jan 14, 2009 0.4800 0.4800 0.4800 0.4800 16,000 +0.02(+5.49%)
Jan 13, 2009 0.4850 0.4850 0.4550 0.4550 2,000 -0.01(-1.09%)
Jan 12, 2009 0.4500 0.4600 0.4500 0.4600 3,900 -0.03(-6.12%)
Jan 09, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 08, 2009 0.4700 0.4900 0.4500 0.4900 51,700 +0.00(+0.00%)
Jan 07, 2009 0.5300 0.5300 0.4900 0.4900 10,770 -0.04(-7.55%)
Jan 06, 2009 0.5300 0.5300 250 +0.00(+0.00%)
Jan 05, 2009 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 02, 2009 0.5300 0.5300 0.5300 0.5300 14,000 +0.05(+10.42%)
Jan 01, 2009 0.4100 0.4800 0.4100 0.4800 0 +0.00(+0.00%)
Dec 31, 2008 0.4100 0.4800 0.4100 0.4800 53,300 -0.04(-7.69%)
Dec 30, 2008 0.5200 0.5300 0.5200 0.5200 14,500 +0.02(+4.00%)
Dec 29, 2008 0.4250 0.5000 0.3700 0.5000 101,500 +0.01(+2.04%)
Dec 24, 2008 0.4900 0.4900 0.4900 0.4900 1,000 +0.01(+2.08%)
Dec 23, 2008 0.3400 0.4800 0.3300 0.4800 56,500 +0.10(+28.00%)
Dec 22, 2008 0.4100 0.4100 0.3300 0.3750 50,500 -0.04(-10.71%)
Dec 19, 2008 0.4200 0.4200 0.4200 0.4200 2,300 +0.00(+0.00%)
Dec 18, 2008 0.4000 0.4200 0.4000 0.4200 26,500 -0.03(-6.67%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Dec 16, 2008 0.4000 0.4150 0.4000 0.4000 13,500 +0.00(+0.00%)
Dec 15, 2008 0.4000 0.4000 0.3950 0.4000 17,650 +0.01(+1.27%)
Dec 12, 2008 0.3750 0.3950 0.3750 0.3950 182,000 -0.01(-1.25%)
Dec 11, 2008 0.4000 0.4000 0.4000 0.4000 7,000 -0.01(-1.23%)
Dec 10, 2008 0.3900 0.4100 0.3800 0.4050 90,000 +0.00(+0.00%)
Dec 09, 2008 0.4250 0.4250 0.4050 0.4050 40,000 -0.02(-4.71%)
Dec 08, 2008 0.3850 0.4250 0.3800 0.4250 51,000 +0.03(+8.97%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.3900 28,500 -0.01(-2.50%)
Dec 04, 2008 0.4000 0.4350 0.3850 0.4000 50,684 -0.08(-17.53%)
Dec 03, 2008 0.4000 0.5000 0.3800 0.4850 127,133 -0.08(-14.91%)
Dec 02, 2008 0.4200 0.5700 0.3800 0.5700 56,200 +0.07(+14.00%)
Dec 01, 2008 0.4300 0.5000 0.4300 0.5000 11,000 +0.01(+2.04%)
Nov 28, 2008 0.4900 0.4900 0.4900 0.4900 500 +0.02(+4.26%)
Nov 27, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-4.08%)
Nov 26, 2008 0.4900 0.4900 0 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4900 0.4500 0.4900 11,500 +0.02(+5.38%)
Nov 24, 2008 0.4550 0.4650 0.4550 0.4650 32,600 +0.00(+0.00%)
Nov 21, 2008 0.4000 0.4650 0.4000 0.4650 28,500 +0.02(+3.33%)
Nov 20, 2008 0.4500 0.4500 0.4000 0.4500 25,000 -0.02(-4.26%)
Nov 19, 2008 0.4950 0.4950 0.4300 0.4700 24,400 -0.01(-2.08%)
Nov 18, 2008 0.4800 0.4900 0.4800 0.4800 35,500 -0.01(-2.04%)
Nov 17, 2008 0.5000 0.5000 0.4700 0.4900 9,580 -0.01(-2.00%)
Nov 14, 2008 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+2.04%)
Nov 13, 2008 0.5000 0.5000 0.4300 0.4900 51,000 -0.01(-2.00%)
Nov 12, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 11, 2008 0.4800 0.5000 0.4800 0.5000 16,400 +0.00(+0.00%)
Nov 10, 2008 0.5000 0.5000 0.4900 0.5000 50,500 -0.02(-3.85%)
Nov 07, 2008 0.5400 0.5500 0.5200 0.5200 15,950 -0.03(-5.45%)
Nov 06, 2008 0.5900 0.5900 0.5500 0.5500 2,000 +0.00(+0.00%)
Nov 05, 2008 0.5600 0.5600 0.5000 0.5500 69,538 -0.05(-8.33%)
Nov 04, 2008 0.6000 0.6200 0.6000 0.6000 71,500 -0.02(-3.23%)
Nov 03, 2008 0.6300 0.6300 0.6200 0.6200 1,500 -0.01(-1.59%)
Oct 31, 2008 0.5600 0.6500 0.5600 0.6300 3,800 +0.08(+14.55%)
Oct 30, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Oct 29, 2008 0.5200 0.5500 0.5000 0.5500 30,500 +0.05(+10.00%)
Oct 28, 2008 0.5000 0.5000 0.4900 0.5000 13,000 +0.00(+0.00%)
Oct 27, 2008 0.5500 0.5500 0.4800 0.5000 90,000 -0.06(-10.71%)
Oct 24, 2008 0.5500 0.5600 0.5500 0.5600 26,600 +0.00(+0.00%)
Oct 23, 2008 0.6400 0.6400 0.5600 0.5600 130,600 -0.08(-12.50%)
Oct 22, 2008 0.6300 0.6400 0.6300 0.6400 9,500 +0.04(+6.67%)
Oct 21, 2008 0.6200 0.6300 0.5900 0.6000 52,501 -0.01(-1.64%)
Oct 20, 2008 0.7000 0.7000 0.5800 0.6100 53,900 -0.08(-11.59%)
Oct 17, 2008 0.6900 0.6900 0.6800 0.6900 8,500 +0.03(+4.55%)
Oct 16, 2008 0.7000 0.7000 0.6600 0.6600 26,200 -0.04(-5.71%)
Oct 15, 2008 0.7300 0.7300 0.7000 0.7000 15,000 -0.06(-7.89%)
Oct 14, 2008 0.7000 0.7900 0.6700 0.7600 14,250 +0.09(+13.43%)
Oct 10, 2008 0.7500 0.7600 0.5500 0.6700 182,100 -0.16(-19.28%)
Oct 09, 2008 0.8300 0.8300 0.8300 0.8300 11,000 -0.03(-3.49%)
Oct 08, 2008 0.8100 0.9000 0.8100 0.8600 19,000 -0.09(-9.47%)
Oct 07, 2008 0.9500 0.9500 0.8500 0.9500 0 +0.00(+0.00%)
Oct 06, 2008 0.8500 0.9800 0.8500 0.9500 36,400 +0.00(+0.00%)
Oct 03, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 02, 2008 0.9900 0.9900 0.8700 0.9500 35,900 +0.00(+0.00%)
Oct 01, 2008 1.010 1.010 0.9000 0.9500 62,900 -0.05(-5.00%)
Sep 30, 2008 1.000 1.000 0.9600 1.000 32,770 +0.02(+2.04%)
Sep 29, 2008 0.9800 1.020 0.9500 0.9800 50,000 -0.02(-2.00%)
Sep 26, 2008 1.000 1.000 0.9900 1.000 90,500 -0.05(-4.76%)
Sep 25, 2008 0.9500 1.120 0.9400 1.050 99,700 +0.07(+7.14%)
Sep 24, 2008 1.010 1.100 0.9500 0.9800 290,100 -0.11(-10.09%)
Sep 23, 2008 1.030 1.130 0.9000 1.090 76,100 -0.08(-6.84%)
Sep 22, 2008 1.160 1.200 1.030 1.170 32,060 -0.01(-0.85%)
Sep 19, 2008 1.130 1.180 1.000 1.180 15,900 +0.04(+3.51%)
Sep 18, 2008 1.180 1.180 1.080 1.140 33,600 -0.07(-5.79%)
Sep 17, 2008 1.210 1.210 1.210 1.210 2,000 -0.04(-3.20%)
Sep 16, 2008 1.200 1.250 0.9800 1.250 42,400 -0.05(-3.85%)
Sep 15, 2008 1.150 1.300 0.9800 1.300 53,700 +0.15(+13.04%)
Sep 12, 2008 1.160 1.160 1.150 1.150 4,600 -0.08(-6.50%)
Sep 11, 2008 1.240 1.240 1.220 1.230 4,600 +0.01(+0.82%)
Sep 10, 2008 1.200 1.220 1.200 1.220 6,200 +0.00(+0.00%)
Sep 09, 2008 1.230 1.240 1.220 1.220 34,700 -0.03(-2.40%)
Sep 08, 2008 1.300 1.300 1.250 1.250 24,200 +0.02(+1.63%)
Sep 05, 2008 1.250 1.250 1.230 1.230 10,700 -0.03(-2.38%)
Sep 04, 2008 1.260 1.260 1.260 1.260 1,900 +0.00(+0.00%)
Sep 03, 2008 1.260 1.260 1.260 1.260 6,000 -0.03(-2.33%)
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.