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

Lucara Diamond Corp (TSX: LUC )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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, 2013 0.6100 0.6300 0.6100 0.6300 31,683 +0.00(+0.00%)
Apr 29, 2013 0.5900 0.6400 0.5900 0.6300 41,732 +0.04(+6.78%)
Apr 26, 2013 0.6000 0.6000 0.5900 0.5900 42,499 -0.01(-1.67%)
Apr 25, 2013 0.5900 0.6000 0.5900 0.6000 22,445 +0.02(+3.45%)
Apr 24, 2013 0.5500 0.5900 0.5500 0.5800 39,480 -0.01(-1.69%)
Apr 23, 2013 0.5600 0.5900 0.5500 0.5900 13,150 -0.01(-1.67%)
Apr 22, 2013 0.5900 0.6000 0.5400 0.6000 25,568 +0.03(+5.26%)
Apr 19, 2013 0.5800 0.5800 0.5500 0.5700 25,106 +0.01(+1.79%)
Apr 18, 2013 0.5400 0.5600 0.5400 0.5600 45,369 +0.02(+3.70%)
Apr 17, 2013 0.5500 0.5500 0.5400 0.5400 22,467 -0.03(-5.26%)
Apr 16, 2013 0.5400 0.5700 0.5400 0.5700 83,317 +0.04(+7.55%)
Apr 15, 2013 0.5800 0.5800 0.5000 0.5300 3,815,415 -0.05(-8.62%)
Apr 12, 2013 0.5900 0.6000 0.5800 0.5800 165,600 -0.01(-1.69%)
Apr 11, 2013 0.5900 0.6000 0.5800 0.5900 78,378 -0.02(-3.28%)
Apr 10, 2013 0.6000 0.6100 0.5700 0.6100 133,704 +0.02(+3.39%)
Apr 09, 2013 0.6000 0.6000 0.5900 0.5900 4,180 +0.00(+0.00%)
Apr 08, 2013 0.5900 0.5900 0.5900 0.5900 31,587 +0.01(+1.72%)
Apr 05, 2013 0.5900 0.6000 0.5800 0.5800 74,500 -0.02(-3.33%)
Apr 04, 2013 0.5800 0.6000 0.5800 0.6000 9,580 +0.01(+1.69%)
Apr 03, 2013 0.6100 0.6100 0.5900 0.5900 54,738 -0.05(-7.81%)
Apr 02, 2013 0.6500 0.6500 0.6100 0.6400 116,400 +0.00(+0.00%)
Apr 01, 2013 0.6500 0.6500 0.6400 0.6400 24,221 -0.02(-3.03%)
Mar 28, 2013 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Mar 27, 2013 0.6400 0.6500 0.6300 0.6400 686,490 +0.01(+1.59%)
Mar 26, 2013 0.6500 0.6500 0.6300 0.6300 712,529 -0.02(-2.33%)
Mar 25, 2013 0.6400 0.6500 0.6400 0.6450 172,900 +0.01(+0.78%)
Mar 22, 2013 0.6400 0.6500 0.6300 0.6400 811,881 +0.03(+4.92%)
Mar 21, 2013 0.6200 0.6200 0.6000 0.6100 197,712 -0.01(-1.61%)
Mar 20, 2013 0.6400 0.6400 0.6000 0.6200 481,644 -0.01(-1.59%)
Mar 19, 2013 0.6400 0.6500 0.6200 0.6300 898,864 +0.04(+6.78%)
Mar 18, 2013 0.6100 0.6400 0.5700 0.5900 837,137 +0.05(+9.26%)
Mar 15, 2013 0.5400 0.5400 0.5300 0.5400 216,000 +0.00(+0.00%)
Mar 14, 2013 0.5300 0.5400 0.5300 0.5400 254,900 +0.03(+5.88%)
Mar 13, 2013 0.5600 0.5600 0.5100 0.5100 344,294 -0.05(-8.93%)
Mar 12, 2013 0.5800 0.5800 0.5600 0.5600 367,119 -0.02(-3.45%)
Mar 11, 2013 0.5800 0.5900 0.5600 0.5800 29,000 +0.00(+0.00%)
Mar 08, 2013 0.5700 0.5900 0.5700 0.5800 63,772 -0.01(-1.69%)
Mar 07, 2013 0.5800 0.5900 0.5800 0.5900 59,639 +0.03(+5.36%)
Mar 06, 2013 0.5800 0.5900 0.5600 0.5600 193,411 -0.03(-5.08%)
Mar 05, 2013 0.5900 0.6000 0.5900 0.5900 99,828 +0.00(+0.00%)
Mar 04, 2013 0.5900 0.5900 0.5900 0.5900 13,768 -0.01(-1.67%)
Mar 01, 2013 0.5800 0.6000 0.5800 0.6000 94,200 +0.00(+0.00%)
Feb 28, 2013 0.5900 0.6000 0.5800 0.6000 74,000 +0.00(+0.00%)
Feb 27, 2013 0.5800 0.6000 0.5800 0.6000 22,200 +0.01(+1.69%)
Feb 26, 2013 0.5900 0.5900 0.5900 0.5900 22,010 +0.01(+1.72%)
Feb 22, 2013 0.5900 0.5900 0.5800 0.5800 5,728 -0.01(-1.69%)
Feb 21, 2013 0.5800 0.6400 0.5700 0.5900 166,405 +0.01(+1.72%)
Feb 20, 2013 0.5900 0.5900 0.5800 0.5800 226,600 -0.01(-1.69%)
Feb 19, 2013 0.5900 0.6000 0.5800 0.5900 254,308 -0.01(-1.67%)
Feb 15, 2013 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Feb 14, 2013 0.5900 0.6000 0.5900 0.5900 16,000 -0.01(-1.67%)
Feb 13, 2013 0.6000 0.6000 0.5900 0.6000 84,054 +0.00(+0.00%)
Feb 12, 2013 0.6100 0.6100 0.6000 0.6000 63,000 -0.03(-4.76%)
Feb 11, 2013 0.6000 0.6300 0.6000 0.6300 27,700 +0.03(+5.00%)
Feb 08, 2013 0.6000 0.6100 0.6000 0.6000 138,773 +0.00(+0.00%)
Feb 07, 2013 0.6100 0.6100 0.6000 0.6000 82,640 -0.02(-3.23%)
Feb 06, 2013 0.6000 0.6200 0.6000 0.6200 202,956 +0.01(+1.64%)
Feb 04, 2013 0.6200 0.6400 0.6100 0.6100 87,548 -0.01(-1.61%)
Feb 01, 2013 0.6200 0.6400 0.6200 0.6200 40,270 -0.03(-4.62%)
Jan 31, 2013 0.6400 0.6500 0.6300 0.6500 71,000 +0.00(+0.00%)
Jan 30, 2013 0.6300 0.6500 0.6200 0.6500 33,000 +0.01(+1.56%)
Jan 29, 2013 0.6600 0.6600 0.6300 0.6400 67,545 -0.03(-4.48%)
Jan 28, 2013 0.6300 0.6700 0.6300 0.6700 50,151 +0.04(+6.35%)
Jan 25, 2013 0.6400 0.6500 0.6300 0.6300 20,104 +0.01(+1.61%)
Jan 24, 2013 0.6200 0.6300 0.6100 0.6200 460,040 -0.01(-1.59%)
Jan 23, 2013 0.6200 0.6500 0.6200 0.6300 18,000 +0.01(+1.61%)
Jan 22, 2013 0.6200 0.6200 0.6200 0.6200 51,015 -0.01(-1.59%)
Jan 21, 2013 0.6400 0.6400 0.6200 0.6300 40,500 -0.01(-1.56%)
Jan 18, 2013 0.6300 0.6500 0.6300 0.6400 50,940 -0.02(-3.03%)
Jan 17, 2013 0.6400 0.6600 0.6300 0.6600 35,769 -0.01(-1.49%)
Jan 16, 2013 0.6600 0.6700 0.6300 0.6700 63,444 +0.00(+0.00%)
Jan 15, 2013 0.6700 0.6700 0.6400 0.6700 47,475 -0.01(-1.47%)
Jan 14, 2013 0.6400 0.6800 0.6400 0.6800 81,100 +0.02(+3.03%)
Jan 11, 2013 0.6500 0.6600 0.6500 0.6600 64,088 +0.01(+1.54%)
Jan 10, 2013 0.6700 0.6700 0.6200 0.6500 176,504 -0.02(-2.99%)
Jan 09, 2013 0.6700 0.6800 0.6400 0.6700 92,801 +0.03(+4.69%)
Jan 08, 2013 0.6500 0.6700 0.6400 0.6400 98,300 +0.00(+0.00%)
Jan 07, 2013 0.6200 0.6400 0.6200 0.6400 12,145 +0.00(+0.00%)
Jan 04, 2013 0.6300 0.6400 0.6300 0.6400 5,841 -0.01(-1.54%)
Jan 03, 2013 0.6300 0.6800 0.6300 0.6500 173,502 +0.01(+1.56%)
Jan 02, 2013 0.6500 0.6500 0.6400 0.6400 16,882 -0.01(-1.54%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6200 0.6200 0.6200 0.6200 75,200 -0.01(-1.59%)
Dec 27, 2012 0.6200 0.6300 0.6200 0.6300 147,504 -0.01(-1.56%)
Dec 24, 2012 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Dec 21, 2012 0.6200 0.6200 0.6100 0.6100 104,191 -0.01(-1.61%)
Dec 20, 2012 0.6100 0.6300 0.6100 0.6200 217,960 +0.00(+0.00%)
Dec 19, 2012 0.6200 0.6200 0.6100 0.6200 34,200 +0.00(+0.00%)
Dec 18, 2012 0.6300 0.6300 0.6200 0.6200 159,730 -0.02(-3.13%)
Dec 17, 2012 0.6200 0.6400 0.6200 0.6400 329,826 +0.02(+3.23%)
Dec 14, 2012 0.6200 0.6300 0.6200 0.6200 94,000 -0.01(-1.59%)
Dec 13, 2012 0.6200 0.6300 0.6200 0.6300 227,218 +0.01(+1.61%)
Dec 12, 2012 0.6200 0.6300 0.6200 0.6200 132,755 +0.02(+3.33%)
Dec 11, 2012 0.6100 0.6100 0.6000 0.6000 32,100 -0.02(-3.23%)
Dec 10, 2012 0.6200 0.6300 0.6200 0.6200 18,082 -0.01(-1.59%)
Dec 07, 2012 0.6300 0.6300 0.6300 0.6300 60,610 -0.01(-1.56%)
Dec 06, 2012 0.6300 0.6400 0.6300 0.6400 42,490 +0.04(+6.67%)
Dec 05, 2012 0.5900 0.6000 0.5900 0.6000 57,971 +0.00(+0.00%)
Dec 04, 2012 0.5900 0.6000 0.5900 0.6000 60,104 -0.01(-1.64%)
Nov 30, 2012 0.6000 0.6100 0.5900 0.6100 147,408 +0.00(+0.00%)
Nov 29, 2012 0.6200 0.6200 0.6000 0.6100 121,391 -0.01(-1.61%)
Nov 28, 2012 0.6000 0.6400 0.5900 0.6200 163,844 -0.01(-1.59%)
Nov 27, 2012 0.6400 0.6600 0.6300 0.6300 101,206 +0.00(+0.00%)
Nov 26, 2012 0.6300 0.6300 0.6100 0.6300 59,518 +0.00(+0.00%)
Nov 24, 2012 0.6200 0.6500 0.6200 0.6300 92,500 +0.00(+0.00%)
Nov 23, 2012 0.6200 0.6500 0.6200 0.6300 92,500 +0.01(+1.61%)
Nov 22, 2012 0.6200 0.6200 0.6200 0.6200 1,600 +0.02(+3.33%)
Nov 21, 2012 0.6000 0.6200 0.6000 0.6000 44,047 -0.01(-1.64%)
Nov 20, 2012 0.6000 0.6100 0.6000 0.6100 68,000 -0.01(-1.61%)
Nov 19, 2012 0.5900 0.6200 0.5900 0.6200 6,345 +0.02(+3.33%)
Nov 16, 2012 0.5900 0.6100 0.5900 0.6000 37,563 -0.01(-1.64%)
Nov 15, 2012 0.6100 0.6100 0.6100 0.6100 37,300 +0.01(+1.67%)
Nov 14, 2012 0.5900 0.6000 0.5900 0.6000 188,844 +0.01(+1.69%)
Nov 13, 2012 0.5900 0.5900 0.5900 0.5900 4,000 -0.02(-3.28%)
Nov 12, 2012 0.6100 0.6100 0.6000 0.6100 202,579 -0.02(-3.17%)
Nov 09, 2012 0.6200 0.6300 0.6200 0.6300 109,266 +0.01(+1.61%)
Nov 08, 2012 0.6200 0.6400 0.6200 0.6200 55,413 +0.00(+0.00%)
Nov 07, 2012 0.6300 0.6300 0.6100 0.6200 17,496 -0.02(-3.13%)
Nov 06, 2012 0.6300 0.6400 0.6200 0.6400 49,300 +0.03(+4.92%)
Nov 05, 2012 0.6000 0.6200 0.6000 0.6100 14,555 +0.02(+3.39%)
Nov 02, 2012 0.6100 0.6100 0.5900 0.5900 54,330 -0.02(-3.28%)
Nov 01, 2012 0.6000 0.6100 0.5900 0.6100 72,839 +0.00(+0.00%)
Oct 31, 2012 0.6200 0.6400 0.6000 0.6100 229,417 -0.01(-1.61%)
Oct 30, 2012 0.6200 0.6200 0.6200 0.6200 49,000 +0.00(+0.00%)
Oct 29, 2012 0.6100 0.6200 0.6100 0.6200 35,000 +0.00(+0.00%)
Oct 26, 2012 0.6100 0.6200 0.6000 0.6200 172,468 +0.02(+3.33%)
Oct 25, 2012 0.6100 0.6200 0.6000 0.6000 25,830 +0.01(+1.69%)
Oct 24, 2012 0.6000 0.6000 0.5900 0.5900 63,539 +0.00(+0.00%)
Oct 23, 2012 0.6100 0.6100 0.5900 0.5900 171,300 +0.00(+0.00%)
Oct 19, 2012 0.6000 0.6000 0.5900 0.5900 49,800 +0.00(+0.00%)
Oct 18, 2012 0.6000 0.6000 0.5900 0.5900 18,068 -0.01(-1.67%)
Oct 17, 2012 0.5900 0.6000 0.5800 0.6000 1,002,000 +0.02(+3.45%)
Oct 16, 2012 0.5800 0.5900 0.5800 0.5800 57,500 +0.00(+0.00%)
Oct 15, 2012 0.5800 0.5900 0.5800 0.5800 70,500 -0.02(-3.33%)
Oct 12, 2012 0.6100 0.6100 0.5700 0.6000 20,800 +0.00(+0.00%)
Oct 11, 2012 0.5700 0.6100 0.5600 0.6000 365,357 +0.01(+1.69%)
Oct 10, 2012 0.5200 0.5900 0.5200 0.5900 921,298 +0.05(+9.26%)
Oct 09, 2012 0.5600 0.5600 0.5000 0.5400 2,090,170 +0.04(+8.00%)
Oct 05, 2012 0.5000 0.5000 0.5000 0 -0.09(-15.25%)
Oct 04, 2012 0.6100 0.6100 0.5900 0.5900 75,094 -0.02(-3.28%)
Oct 03, 2012 0.5900 0.6100 0.5900 0.6100 10,800 +0.02(+3.39%)
Oct 02, 2012 0.6100 0.6100 0.5900 0.5900 394,090 -0.04(-6.35%)
Oct 01, 2012 0.6100 0.6300 0.6100 0.6300 18,000 +0.01(+1.61%)
Sep 28, 2012 0.6100 0.6300 0.6000 0.6200 47,995 -0.01(-1.59%)
Sep 27, 2012 0.6400 0.6400 0.6000 0.6300 366,780 +0.00(+0.00%)
Sep 26, 2012 0.6000 0.6500 0.5900 0.6300 282,000 +0.03(+5.00%)
Sep 25, 2012 0.6000 0.6000 0.6000 0.6000 29,076 +0.00(+0.00%)
Sep 24, 2012 0.6200 0.6200 0.5900 0.6000 607,054 -0.03(-4.76%)
Sep 21, 2012 0.6500 0.6500 0.6200 0.6300 215,666 -0.02(-3.08%)
Sep 20, 2012 0.6600 0.6600 0.6300 0.6500 87,984 -0.03(-4.41%)
Sep 19, 2012 0.6600 0.6800 0.6500 0.6800 87,213 -0.01(-1.45%)
Sep 18, 2012 0.7000 0.7000 0.6700 0.6900 102,000 -0.06(-8.00%)
Sep 17, 2012 0.7400 0.7500 0.7200 0.7500 106,816 +0.00(+0.00%)
Sep 14, 2012 0.7400 0.7500 0.7300 0.7500 301,510 +0.01(+1.35%)
Sep 13, 2012 0.7500 0.7600 0.7200 0.7400 352,143 -0.01(-1.33%)
Sep 12, 2012 0.7300 0.7500 0.7100 0.7500 395,879 +0.03(+4.17%)
Sep 11, 2012 0.7600 0.7800 0.7000 0.7200 498,682 +0.07(+10.77%)
Sep 10, 2012 0.6600 0.6700 0.6500 0.6500 78,312 +0.00(+0.00%)
Sep 07, 2012 0.6400 0.6500 0.6400 0.6500 159,050 +0.01(+1.56%)
Sep 06, 2012 0.6500 0.6600 0.6400 0.6400 378,948 +0.00(+0.00%)
Sep 05, 2012 0.6500 0.6500 0.6300 0.6400 124,800 -0.01(-1.54%)
Sep 04, 2012 0.6600 0.6600 0.6500 0.6500 118,040 -0.01(-1.52%)
Aug 31, 2012 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Aug 30, 2012 0.6700 0.6700 0.6500 0.6500 168,880 -0.01(-1.52%)
Aug 29, 2012 0.6900 0.6900 0.6600 0.6600 343,677 +0.05(+8.20%)
Aug 27, 2012 0.6200 0.6200 0.6100 0.6100 6,632 +0.00(+0.00%)
Aug 24, 2012 0.6100 0.6100 0.6100 0.6100 15,198 +0.00(+0.00%)
Aug 23, 2012 0.6100 0.6100 0.6100 0.6100 12,622 +0.00(+0.00%)
Aug 22, 2012 0.6100 0.6100 0.6100 0.6100 14,500 +0.00(+0.00%)
Aug 21, 2012 0.6300 0.6500 0.6100 0.6100 42,500 +0.01(+1.67%)
Aug 20, 2012 0.5900 0.6100 0.5900 0.6000 724,656 +0.02(+3.45%)
Aug 17, 2012 0.5700 0.6100 0.5600 0.5800 96,941 +0.01(+1.75%)
Aug 16, 2012 0.5700 0.5800 0.5600 0.5700 284,809 +0.00(+0.00%)
Aug 15, 2012 0.5600 0.5700 0.5600 0.5700 352,586 +0.02(+3.64%)
Aug 14, 2012 0.5700 0.5700 0.5500 0.5500 17,488 +0.00(+0.00%)
Aug 13, 2012 0.6100 0.6100 0.5400 0.5500 229,399 -0.06(-9.84%)
Aug 11, 2012 0.6200 0.6200 0.6000 0.6100 109,030 +0.00(+0.00%)
Aug 10, 2012 0.6200 0.6200 0.6000 0.6100 109,030 -0.02(-3.17%)
Aug 09, 2012 0.5900 0.6500 0.5900 0.6300 235,985 +0.06(+10.53%)
Aug 08, 2012 0.5600 0.5700 0.5500 0.5700 36,200 +0.02(+3.64%)
Aug 07, 2012 0.5600 0.5600 0.5500 0.5500 33,625 -0.01(-1.79%)
Aug 03, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5600 0.5200 0.5600 338,350 +0.01(+1.82%)
Aug 01, 2012 0.5500 0.5600 0.5500 0.5500 83,674 +0.00(+0.00%)
Jul 31, 2012 0.5200 0.5600 0.5200 0.5500 166,000 -0.01(-1.79%)
Jul 30, 2012 0.5600 0.5700 0.5500 0.5600 80,098 +0.00(+0.00%)
Jul 27, 2012 0.5700 0.5700 0.5500 0.5600 116,691 +0.00(+0.00%)
Jul 26, 2012 0.5500 0.5800 0.5300 0.5600 103,500 +0.00(+0.00%)
Jul 25, 2012 0.5300 0.5600 0.5200 0.5600 157,700 +0.05(+9.80%)
Jul 24, 2012 0.5600 0.5600 0.5000 0.5100 243,800 -0.03(-5.56%)
Jul 23, 2012 0.5800 0.5800 0.5100 0.5400 182,000 -0.03(-5.26%)
Jul 20, 2012 0.5400 0.5700 0.5400 0.5700 184,100 +0.03(+5.56%)
Jul 19, 2012 0.5300 0.5600 0.5300 0.5400 370,700 +0.03(+5.88%)
Jul 18, 2012 0.5100 0.5300 0.5100 0.5100 849,725 +0.01(+2.00%)
Jul 17, 2012 0.5200 0.5200 0.4900 0.5000 2,328,799 -0.11(-18.03%)
Jul 16, 2012 0.6300 0.6300 0.6100 0.6100 148,432 -0.02(-3.17%)
Jul 13, 2012 0.6100 0.6300 0.6100 0.6300 106,150 +0.02(+3.28%)
Jul 12, 2012 0.6200 0.6200 0.5900 0.6100 164,400 -0.02(-3.17%)
Jul 11, 2012 0.6400 0.6400 0.6200 0.6300 123,562 +0.00(+0.00%)
Jul 10, 2012 0.6400 0.6400 0.6300 0.6300 121,500 -0.01(-1.56%)
Jul 09, 2012 0.6500 0.6600 0.6400 0.6400 242,379 -0.01(-1.54%)
Jul 06, 2012 0.6500 0.6500 0.6500 0.6500 112,950 -0.01(-1.52%)
Jul 05, 2012 0.6600 0.6600 0.6500 0.6600 213,000 +0.01(+1.54%)
Jul 04, 2012 0.6600 0.6600 0.6500 0.6500 59,100 -0.01(-1.52%)
Jul 03, 2012 0.6800 0.6800 0.6500 0.6600 314,230 -0.02(-2.94%)
Jun 29, 2012 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Jun 28, 2012 0.6700 0.6700 0.6200 0.6300 135,879 -0.04(-5.97%)
Jun 27, 2012 0.6900 0.7000 0.6700 0.6700 169,140 -0.02(-2.90%)
Jun 26, 2012 0.6800 0.6900 0.6800 0.6900 44,100 +0.01(+1.47%)
Jun 25, 2012 0.6800 0.6800 0.6700 0.6800 96,000 -0.02(-2.86%)
Jun 22, 2012 0.7000 0.7000 0.6900 0.7000 150,519 +0.00(+0.00%)
Jun 21, 2012 0.7300 0.7300 0.7000 0.7000 214,025 -0.04(-5.41%)
Jun 20, 2012 0.7500 0.7500 0.7300 0.7400 97,131 +0.00(+0.00%)
Jun 19, 2012 0.7500 0.7600 0.7300 0.7400 261,500 -0.01(-1.33%)
Jun 18, 2012 0.7800 0.7800 0.7500 0.7500 187,051 -0.03(-3.85%)
Jun 15, 2012 0.8000 0.8000 0.7700 0.7800 54,900 +0.00(+0.00%)
Jun 14, 2012 0.7700 0.7900 0.7600 0.7800 99,045 +0.02(+2.63%)
Jun 13, 2012 0.7900 0.8000 0.7500 0.7600 424,130 -0.05(-6.17%)
Jun 12, 2012 0.8900 0.8900 0.7900 0.8100 2,190,498 -0.19(-19.00%)
Jun 11, 2012 1.020 1.020 1.000 1.000 463,071 +0.00(+0.00%)
Jun 08, 2012 1.000 1.010 0.9900 1.000 212,000 +0.01(+1.01%)
Jun 07, 2012 1.000 1.010 0.9900 0.9900 76,300 +0.00(+0.00%)
Jun 06, 2012 0.9700 1.000 0.9700 0.9900 158,479 +0.01(+1.02%)
Jun 05, 2012 1.000 1.000 0.9800 0.9800 97,166 -0.02(-2.00%)
Jun 04, 2012 1.020 1.020 0.9900 1.000 395,599 -0.02(-1.96%)
Jun 02, 2012 1.030 1.050 0.9800 1.020 692,020 +0.00(+0.00%)
Jun 01, 2012 1.030 1.050 0.9800 1.020 692,020 -0.01(-0.97%)
May 31, 2012 1.000 1.040 1.000 1.030 332,976 +0.03(+3.00%)
May 30, 2012 0.9900 1.030 0.9800 1.000 2,044,268 +0.00(+0.00%)
May 29, 2012 0.9900 1.000 0.9800 1.000 387,450 +0.01(+1.01%)
May 28, 2012 1.000 1.000 0.9800 0.9900 621,050 +0.01(+1.02%)
May 25, 2012 0.9700 1.000 0.9700 0.9800 297,295 +0.03(+3.16%)
May 24, 2012 0.9600 0.9700 0.9500 0.9500 100,880 -0.01(-1.04%)
May 23, 2012 0.9700 0.9700 0.9400 0.9600 422,800 -0.02(-2.04%)
May 22, 2012 1.000 1.000 0.9500 0.9800 403,870 -0.02(-2.00%)
May 18, 2012 1.000 1.000 1.000 0 +0.04(+4.17%)
May 17, 2012 0.9600 0.9700 0.9500 0.9600 115,985 -0.01(-1.03%)
May 16, 2012 1.030 1.030 0.9700 0.9700 259,132 -0.04(-3.96%)
May 15, 2012 1.050 1.050 1.010 1.010 117,650 -0.02(-1.94%)
May 14, 2012 1.040 1.040 1.020 1.030 302,795 +0.00(+0.00%)
May 11, 2012 1.050 1.060 1.030 1.030 292,612 -0.02(-1.90%)
May 10, 2012 1.050 1.060 1.030 1.050 292,853 +0.02(+1.94%)
May 09, 2012 1.020 1.040 1.000 1.030 247,049 +0.01(+0.98%)
May 08, 2012 1.070 1.110 1.020 1.020 1,549,438 +0.06(+6.25%)
May 07, 2012 0.9500 0.9600 0.9500 0.9600 83,305 +0.00(+0.00%)
May 04, 2012 0.9900 0.9900 0.9600 0.9600 156,595 -0.03(-3.03%)
May 03, 2012 0.9900 0.9900 0.9800 0.9900 221,994 +0.00(+0.00%)
May 02, 2012 1.010 1.010 0.9800 0.9900 204,510 -0.02(-1.98%)
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.