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

Aberdeen International Inc (TSX: AAB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 29, 2011 0.8500 0.8700 0.8400 0.8600 149,400 +0.00(+0.00%)
Apr 28, 2011 0.8400 0.8600 0.8400 0.8600 206,975 +0.00(+0.00%)
Apr 27, 2011 0.8800 0.8800 0.8400 0.8600 278,780 +0.00(+0.00%)
Apr 26, 2011 0.8600 0.8700 0.8500 0.8600 99,800 -0.03(-3.37%)
Apr 25, 2011 0.8600 0.8900 0.8700 0.8900 108,400 +0.02(+2.30%)
Apr 21, 2011 0.9100 0.9200 0.8500 0.8700 637,328 -0.03(-3.33%)
Apr 20, 2011 0.8900 0.9200 0.8800 0.9000 168,449 +0.03(+3.45%)
Apr 19, 2011 0.8500 0.8700 0.8500 0.8700 36,620 +0.01(+1.16%)
Apr 18, 2011 0.8900 0.8900 0.8500 0.8600 249,812 -0.03(-3.37%)
Apr 15, 2011 0.9200 0.9200 0.8500 0.8900 810,147 +0.00(+0.00%)
Apr 14, 2011 0.8800 0.9300 0.8600 0.8900 818,231 +0.07(+8.54%)
Apr 13, 2011 0.8200 0.8400 0.8200 0.8200 94,255 -0.01(-1.20%)
Apr 12, 2011 0.8300 0.8400 0.8200 0.8300 90,018 +0.00(+0.00%)
Apr 11, 2011 0.8500 0.8500 0.8300 0.8300 176,888 -0.02(-2.35%)
Apr 08, 2011 0.8600 0.8800 0.8500 0.8500 157,700 +0.01(+1.19%)
Apr 07, 2011 0.8300 0.8500 0.8300 0.8400 101,225 +0.01(+1.20%)
Apr 06, 2011 0.8800 0.9000 0.8300 0.8300 264,087 -0.02(-2.35%)
Apr 05, 2011 0.8500 0.8500 0.8300 0.8500 270,050 +0.00(+0.00%)
Apr 04, 2011 0.8400 0.8500 0.8400 0.8500 106,796 +0.00(+0.00%)
Apr 01, 2011 0.8500 0.8700 0.8300 0.8500 125,320 +0.01(+1.19%)
Mar 31, 2011 0.8500 0.9000 0.8300 0.8400 272,124 +0.02(+2.44%)
Mar 30, 2011 0.9000 0.9500 0.8200 0.8200 1,041,228 -0.07(-7.87%)
Mar 29, 2011 0.9000 0.9000 0.8900 0.8900 173,700 +0.01(+1.14%)
Mar 28, 2011 0.9400 0.9400 0.8800 0.8800 104,720 -0.04(-4.35%)
Mar 25, 2011 0.9500 0.9500 0.9200 0.9200 119,930 -0.02(-2.13%)
Mar 24, 2011 0.9400 0.9500 0.9100 0.9400 185,680 +0.04(+4.44%)
Mar 23, 2011 0.8800 0.9100 0.8700 0.9000 111,013 +0.03(+3.45%)
Mar 22, 2011 0.8800 0.8900 0.8700 0.8700 37,230 -0.01(-1.14%)
Mar 21, 2011 0.8500 0.8900 0.8700 0.8800 43,168 +0.03(+3.53%)
Mar 18, 2011 0.8700 0.9000 0.8400 0.8500 202,728 +0.00(+0.00%)
Mar 17, 2011 0.8500 0.8700 0.8400 0.8500 185,549 +0.00(+0.00%)
Mar 16, 2011 0.8800 0.8800 0.8500 0.8500 109,025 -0.03(-3.41%)
Mar 15, 2011 0.8200 0.8800 0.7800 0.8800 431,890 +0.02(+2.33%)
Mar 14, 2011 0.9000 0.9000 0.8500 0.8600 129,571 -0.04(-4.44%)
Mar 11, 2011 0.8600 0.9000 0.8300 0.9000 221,700 +0.05(+5.88%)
Mar 10, 2011 0.9200 0.9200 0.8400 0.8500 654,895 -0.08(-8.60%)
Mar 09, 2011 0.9500 0.9500 0.9200 0.9300 125,191 -0.03(-3.12%)
Mar 08, 2011 0.9500 0.9700 0.9500 0.9600 145,795 -0.01(-1.03%)
Mar 07, 2011 0.9600 0.9700 0.9600 0.9700 160,122 +0.01(+1.04%)
Mar 04, 2011 0.9500 0.9700 0.9300 0.9600 211,843 -0.01(-1.03%)
Mar 03, 2011 0.9600 0.9700 0.9300 0.9700 175,771 +0.00(+0.00%)
Mar 02, 2011 0.9500 0.9700 0.9300 0.9700 249,145 +0.02(+2.11%)
Mar 01, 2011 0.9600 0.9700 0.9400 0.9500 125,661 -0.01(-1.04%)
Feb 28, 2011 0.9800 0.9800 0.9500 0.9600 94,500 -0.01(-1.03%)
Feb 25, 2011 0.9100 0.9700 0.8900 0.9700 207,050 +0.06(+6.59%)
Feb 24, 2011 0.9000 0.9300 0.8900 0.9100 270,032 -0.01(-1.09%)
Feb 23, 2011 0.9100 0.9200 0.8700 0.9200 446,360 +0.00(+0.00%)
Feb 22, 2011 1.010 1.010 0.9200 0.9200 434,328 -0.08(-8.00%)
Feb 18, 2011 0.9900 1.010 0.9900 1.000 288,880 +0.00(+0.00%)
Feb 17, 2011 1.000 1.010 0.9800 1.000 460,327 -0.02(-1.96%)
Feb 16, 2011 0.9700 1.020 0.9600 1.020 787,030 +0.08(+8.51%)
Feb 15, 2011 0.8900 0.9400 0.8900 0.9400 216,383 +0.04(+4.44%)
Feb 14, 2011 0.8800 0.9000 0.8700 0.9000 225,999 +0.03(+3.45%)
Feb 11, 2011 0.8500 0.8900 0.8400 0.8700 273,224 +0.04(+4.82%)
Feb 10, 2011 0.8500 0.8500 0.8200 0.8300 101,041 -0.02(-2.35%)
Feb 09, 2011 0.8200 0.8800 0.8200 0.8500 457,322 +0.03(+3.66%)
Feb 08, 2011 0.8100 0.8200 0.8000 0.8200 181,251 +0.02(+2.50%)
Feb 07, 2011 0.7700 0.8000 0.7700 0.8000 370,478 +0.01(+1.27%)
Feb 04, 2011 0.7700 0.7900 0.7600 0.7900 371,337 +0.02(+2.60%)
Feb 03, 2011 0.7300 0.7800 0.7300 0.7700 272,400 +0.04(+5.48%)
Feb 02, 2011 0.7200 0.7400 0.7000 0.7300 247,992 +0.01(+1.39%)
Feb 01, 2011 0.7400 0.7400 0.7000 0.7200 202,965 +0.00(+0.00%)
Jan 31, 2011 0.7300 0.7400 0.7200 0.7200 124,652 +0.00(+0.00%)
Jan 28, 2011 0.6900 0.7200 0.6800 0.7200 172,639 +0.01(+1.41%)
Jan 27, 2011 0.7200 0.7200 0.7000 0.7100 172,460 -0.01(-1.39%)
Jan 26, 2011 0.6700 0.7200 0.6700 0.7200 256,866 +0.04(+5.88%)
Jan 25, 2011 0.7000 0.7100 0.6700 0.6800 522,108 -0.02(-2.86%)
Jan 24, 2011 0.7300 0.7400 0.7000 0.7000 179,790 -0.02(-2.78%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7200 146,025 +0.01(+1.41%)
Jan 20, 2011 0.7500 0.7500 0.7100 0.7100 470,990 -0.05(-6.58%)
Jan 19, 2011 0.7700 0.7700 0.7400 0.7600 274,902 -0.01(-1.30%)
Jan 18, 2011 0.7500 0.7800 0.7500 0.7700 199,317 +0.03(+4.05%)
Jan 17, 2011 0.7400 0.7400 0.7200 0.7400 201,576 +0.01(+1.37%)
Jan 14, 2011 0.7500 0.7500 0.7100 0.7300 327,149 -0.02(-2.67%)
Jan 13, 2011 0.7800 0.7800 0.7500 0.7500 283,856 -0.02(-2.60%)
Jan 12, 2011 0.7400 0.7700 0.7400 0.7700 321,971 -0.01(-1.28%)
Jan 11, 2011 0.7700 0.7900 0.7600 0.7800 260,137 +0.03(+4.00%)
Jan 10, 2011 0.7400 0.7500 0.7400 0.7500 177,439 +0.02(+2.74%)
Jan 07, 2011 0.7600 0.7600 0.7300 0.7300 140,128 -0.01(-1.35%)
Jan 06, 2011 0.7600 0.7700 0.7300 0.7400 419,433 -0.03(-3.90%)
Jan 05, 2011 0.7800 0.7800 0.7600 0.7700 235,072 -0.03(-3.75%)
Jan 04, 2011 0.8000 0.8000 0.7600 0.8000 695,866 -0.03(-3.61%)
Dec 31, 2010 0.8100 0.8300 0.8000 0.8300 164,043 +0.03(+3.75%)
Dec 30, 2010 0.8300 0.8300 0.8000 0.8000 475,277 +0.00(+0.00%)
Dec 29, 2010 0.7800 0.8200 0.7700 0.8000 573,480 +0.04(+5.26%)
Dec 24, 2010 0.7600 0.7600 0.7400 0.7600 47,200 +0.01(+1.33%)
Dec 23, 2010 0.7500 0.7500 0.7400 0.7500 220,662 +0.00(+0.00%)
Dec 22, 2010 0.7500 0.7500 0.7400 0.7500 144,133 +0.01(+1.35%)
Dec 21, 2010 0.7500 0.7500 0.7300 0.7400 212,260 +0.01(+1.37%)
Dec 20, 2010 0.7300 0.7400 0.7200 0.7300 152,037 +0.02(+2.82%)
Dec 17, 2010 0.7200 0.7300 0.7100 0.7100 379,250 +0.00(+0.00%)
Dec 16, 2010 0.7300 0.7300 0.6800 0.7100 169,391 +0.00(+0.00%)
Dec 15, 2010 0.7000 0.7200 0.7000 0.7100 169,244 -0.02(-2.74%)
Dec 14, 2010 0.6700 0.7300 0.6700 0.7300 451,502 +0.07(+10.61%)
Dec 13, 2010 0.6300 0.6900 0.6300 0.6600 275,323 +0.02(+3.13%)
Dec 10, 2010 0.6300 0.6400 0.6300 0.6400 82,950 +0.02(+3.23%)
Dec 09, 2010 0.6400 0.6400 0.6200 0.6200 236,000 -0.01(-1.59%)
Dec 08, 2010 0.6300 0.6400 0.6200 0.6300 737,812 -0.01(-1.56%)
Dec 07, 2010 0.6600 0.6600 0.6300 0.6400 1,006,800 +0.01(+1.59%)
Dec 06, 2010 0.6500 0.6600 0.6300 0.6300 934,617 -0.02(-3.08%)
Dec 03, 2010 0.6600 0.6800 0.6400 0.6500 547,589 +0.01(+1.56%)
Dec 02, 2010 0.6700 0.6800 0.6300 0.6400 456,162 -0.01(-1.54%)
Dec 01, 2010 0.6700 0.7000 0.6500 0.6500 1,031,620 -0.02(-2.99%)
Nov 30, 2010 0.6500 0.6800 0.6500 0.6700 270,112 +0.03(+4.69%)
Nov 29, 2010 0.6500 0.6700 0.6200 0.6400 414,750 +0.01(+1.59%)
Nov 26, 2010 0.6300 0.6400 0.6200 0.6300 450,650 +0.00(+0.00%)
Nov 25, 2010 0.6300 0.6400 0.6200 0.6300 134,000 +0.00(+0.00%)
Nov 24, 2010 0.6200 0.6300 0.6000 0.6300 364,900 +0.01(+1.61%)
Nov 23, 2010 0.6200 0.6200 0.6000 0.6200 48,910 +0.00(+0.00%)
Nov 22, 2010 0.6200 0.6300 0.6000 0.6200 137,274 +0.01(+1.64%)
Nov 19, 2010 0.6200 0.6200 0.6000 0.6100 93,400 +0.00(+0.00%)
Nov 18, 2010 0.6300 0.6300 0.6000 0.6100 186,700 -0.01(-1.61%)
Nov 17, 2010 0.5800 0.6200 0.5700 0.6200 145,686 +0.03(+5.08%)
Nov 16, 2010 0.5800 0.6000 0.5300 0.5900 589,222 -0.01(-1.67%)
Nov 15, 2010 0.6000 0.6300 0.5900 0.6000 209,896 -0.01(-1.64%)
Nov 12, 2010 0.6200 0.6200 0.6000 0.6100 178,100 -0.01(-1.61%)
Nov 11, 2010 0.6500 0.6500 0.6000 0.6200 248,576 +0.02(+3.33%)
Nov 10, 2010 0.6200 0.6500 0.5900 0.6000 567,145 +0.00(+0.00%)
Nov 09, 2010 0.6400 0.6500 0.5900 0.6000 481,146 -0.04(-6.25%)
Nov 08, 2010 0.6200 0.6400 0.5900 0.6400 350,175 +0.06(+10.34%)
Nov 05, 2010 0.6000 0.6200 0.5600 0.5800 655,667 -0.02(-3.33%)
Nov 04, 2010 0.5900 0.6000 0.5800 0.6000 595,210 +0.04(+7.14%)
Nov 03, 2010 0.5500 0.5800 0.5300 0.5600 60,250 +0.00(+0.00%)
Nov 02, 2010 0.5600 0.5700 0.5600 0.5600 100,500 +0.00(+0.00%)
Nov 01, 2010 0.5700 0.5700 0.5600 0.5600 152,193 -0.01(-1.75%)
Oct 29, 2010 0.5800 0.5800 0.5600 0.5700 469,500 -0.01(-1.72%)
Oct 28, 2010 0.5800 0.5900 0.5700 0.5800 195,800 +0.00(+0.00%)
Oct 27, 2010 0.5700 0.5800 0.5700 0.5800 129,623 +0.02(+3.57%)
Oct 25, 2010 0.5500 0.5600 0.5300 0.5600 249,485 +0.03(+5.66%)
Oct 22, 2010 0.5500 0.5500 0.5100 0.5300 256,300 +0.00(+0.00%)
Oct 21, 2010 0.5400 0.5500 0.5100 0.5300 386,673 -0.02(-3.64%)
Oct 20, 2010 0.4900 0.5500 0.4850 0.5500 354,559 +0.04(+7.84%)
Oct 19, 2010 0.5200 0.5300 0.5000 0.5100 452,860 -0.03(-5.56%)
Oct 18, 2010 0.5100 0.5500 0.5100 0.5400 264,950 +0.04(+8.00%)
Oct 15, 2010 0.5100 0.5400 0.5000 0.5000 208,285 +0.00(+0.00%)
Oct 14, 2010 0.5500 0.5500 0.4850 0.5000 440,570 -0.04(-7.41%)
Oct 13, 2010 0.5400 0.5500 0.5300 0.5400 160,500 +0.01(+1.89%)
Oct 12, 2010 0.5200 0.5400 0.5100 0.5300 434,452 +0.02(+3.92%)
Oct 08, 2010 0.4700 0.5300 0.4700 0.5100 620,362 +0.03(+6.25%)
Oct 07, 2010 0.5000 0.5100 0.4800 0.4800 436,354 -0.02(-4.00%)
Oct 06, 2010 0.5000 0.5000 0.4800 0.5000 496,340 +0.01(+1.01%)
Oct 05, 2010 0.4900 0.4950 0.4750 0.4950 451,350 +0.03(+5.32%)
Oct 04, 2010 0.4700 0.4800 0.4600 0.4700 372,015 +0.00(+1.08%)
Oct 01, 2010 0.4700 0.4700 0.4500 0.4650 145,500 +0.02(+3.33%)
Sep 30, 2010 0.4550 0.4600 0.4450 0.4500 155,167 +0.00(+0.00%)
Sep 29, 2010 0.4600 0.4600 0.4450 0.4500 340,016 +0.00(+0.00%)
Sep 28, 2010 0.4600 0.4700 0.4500 0.4500 110,199 -0.02(-3.23%)
Sep 27, 2010 0.4700 0.4700 0.4600 0.4650 166,614 +0.01(+1.09%)
Sep 24, 2010 0.4300 0.4650 0.4300 0.4600 236,350 +0.01(+1.10%)
Sep 23, 2010 0.4600 0.4600 0.4400 0.4550 150,781 +0.01(+1.11%)
Sep 22, 2010 0.4500 0.4500 0.4350 0.4500 57,900 +0.01(+2.27%)
Sep 21, 2010 0.4300 0.4500 0.4300 0.4400 52,200 -0.02(-3.30%)
Sep 20, 2010 0.4300 0.4550 0.4300 0.4550 90,900 +0.02(+3.41%)
Sep 17, 2010 0.4700 0.4700 0.4400 0.4400 173,222 -0.02(-3.30%)
Sep 15, 2010 0.4500 0.4700 0.4450 0.4550 381,982 +0.01(+2.25%)
Sep 14, 2010 0.4400 0.4450 0.4300 0.4450 267,685 +0.01(+1.14%)
Sep 13, 2010 0.4200 0.4500 0.4200 0.4400 149,221 +0.03(+6.02%)
Sep 10, 2010 0.4100 0.4200 0.4100 0.4150 54,100 -0.01(-1.19%)
Sep 09, 2010 0.4350 0.4350 0.4200 0.4200 36,300 -0.01(-1.18%)
Sep 08, 2010 0.4250 0.4350 0.4250 0.4250 175,100 +0.01(+1.19%)
Sep 07, 2010 0.4250 0.4300 0.4200 0.4200 186,101 +0.01(+1.20%)
Sep 03, 2010 0.4050 0.4200 0.4000 0.4150 225,300 +0.01(+3.75%)
Sep 02, 2010 0.4050 0.4100 0.4000 0.4000 79,850 -0.01(-1.23%)
Sep 01, 2010 0.4150 0.4200 0.4000 0.4050 144,450 -0.00(-1.22%)
Aug 31, 2010 0.4050 0.4100 0.4000 0.4100 439,400 +0.00(+1.23%)
Aug 30, 2010 0.4050 0.4050 0.4000 0.4050 103,750 +0.01(+2.53%)
Aug 27, 2010 0.4050 0.4050 0.3950 0.3950 138,300 -0.01(-2.47%)
Aug 26, 2010 0.4100 0.4100 0.3950 0.4050 292,362 -0.00(-1.22%)
Aug 25, 2010 0.4100 0.4100 0.4000 0.4100 296,700 +0.00(+0.00%)
Aug 24, 2010 0.3900 0.4100 0.3900 0.4100 258,000 +0.01(+2.50%)
Aug 23, 2010 0.4100 0.4100 0.3900 0.4000 66,700 -0.01(-1.23%)
Aug 20, 2010 0.4100 0.4100 0.4050 0.4050 101,600 +0.00(+0.00%)
Aug 19, 2010 0.4100 0.4100 0.4050 0.4050 157,000 +0.01(+1.25%)
Aug 18, 2010 0.4000 0.4100 0.4000 0.4000 879,700 -0.01(-1.23%)
Aug 17, 2010 0.4000 0.4050 0.4000 0.4050 45,678 +0.01(+1.25%)
Aug 16, 2010 0.3950 0.4100 0.3950 0.4000 451,961 +0.01(+2.56%)
Aug 13, 2010 0.4000 0.4000 0.3700 0.3900 42,480 -0.01(-1.27%)
Aug 12, 2010 0.3700 0.4000 0.3700 0.3950 218,883 +0.03(+6.76%)
Aug 11, 2010 0.3600 0.3700 0.3600 0.3700 69,859 +0.01(+2.78%)
Aug 10, 2010 0.3600 0.3600 0.3600 0.3600 159,097 +0.00(+0.00%)
Aug 09, 2010 0.3550 0.3600 0.3550 0.3600 15,600 +0.00(+0.00%)
Aug 06, 2010 0.3550 0.3600 0.3550 0.3600 10,500 +0.01(+1.41%)
Aug 05, 2010 0.3500 0.3650 0.3500 0.3550 18,850 -0.01(-1.39%)
Aug 04, 2010 0.3600 0.3700 0.3600 0.3600 61,500 +0.01(+2.86%)
Aug 03, 2010 0.3500 0.3600 0.3500 0.3500 185,100 -0.02(-4.11%)
Jul 30, 2010 0.3350 0.3650 0.3300 0.3650 115,950 +0.02(+7.35%)
Jul 29, 2010 0.3550 0.3550 0.3400 0.3400 309,900 -0.01(-2.86%)
Jul 28, 2010 0.3600 0.3600 0.3450 0.3500 43,800 -0.01(-1.41%)
Jul 27, 2010 0.3500 0.3550 0.3450 0.3550 22,849 +0.00(+0.00%)
Jul 26, 2010 0.3600 0.3900 0.3450 0.3550 375,214 -0.01(-1.39%)
Jul 23, 2010 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+1.41%)
Jul 22, 2010 0.3650 0.3700 0.3550 0.3550 26,500 -0.01(-2.74%)
Jul 21, 2010 0.3600 0.3650 0.3500 0.3650 125,222 +0.00(+0.00%)
Jul 20, 2010 0.3600 0.3650 0.3500 0.3650 31,400 +0.01(+2.82%)
Jul 19, 2010 0.3800 0.3800 0.3550 0.3550 45,550 -0.03(-6.58%)
Jul 16, 2010 0.3850 0.3850 0.3750 0.3800 28,350 +0.01(+1.33%)
Jul 15, 2010 0.3800 0.3850 0.3750 0.3750 22,900 -0.02(-3.85%)
Jul 14, 2010 0.3900 0.3900 0.3900 0.3900 21,000 +0.01(+1.30%)
Jul 13, 2010 0.3900 0.3900 0.3750 0.3850 49,190 -0.01(-1.28%)
Jul 12, 2010 0.3700 0.3900 0.3600 0.3900 170,500 +0.01(+2.63%)
Jul 09, 2010 0.3800 0.3800 0.3650 0.3800 122,500 +0.03(+8.57%)
Jul 08, 2010 0.3650 0.3850 0.3500 0.3500 161,000 -0.01(-2.78%)
Jul 07, 2010 0.3550 0.3600 0.3550 0.3600 21,535 +0.01(+2.86%)
Jul 06, 2010 0.3350 0.3500 0.3350 0.3500 116,006 -0.01(-2.78%)
Jul 02, 2010 0.3700 0.3700 0.3500 0.3600 16,850 +0.00(+0.00%)
Jun 30, 2010 0.3800 0.3800 0.3600 0.3600 59,500 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3600 0.3600 117,705 -0.03(-7.69%)
Jun 25, 2010 0.3800 0.3900 0.3800 0.3900 63,500 +0.02(+4.00%)
Jun 24, 2010 0.3900 0.3900 0.3750 0.3750 32,500 +0.01(+1.35%)
Jun 23, 2010 0.3750 0.3850 0.3700 0.3700 65,900 -0.01(-2.63%)
Jun 22, 2010 0.3750 0.3900 0.3700 0.3800 18,000 +0.01(+1.33%)
Jun 21, 2010 0.4000 0.4000 0.3700 0.3750 129,565 -0.02(-5.06%)
Jun 18, 2010 0.3900 0.3950 0.3900 0.3950 62,100 +0.01(+1.28%)
Jun 17, 2010 0.3850 0.3950 0.3800 0.3900 54,295 +0.01(+2.63%)
Jun 16, 2010 0.3800 0.3900 0.3800 0.3800 17,200 -0.01(-1.30%)
Jun 15, 2010 0.3500 0.3950 0.3450 0.3850 175,000 +0.03(+8.45%)
Jun 14, 2010 0.3750 0.3750 0.3450 0.3550 27,300 -0.03(-6.58%)
Jun 11, 2010 0.3800 0.3800 0.3800 0.3800 5,500 +0.03(+8.57%)
Jun 10, 2010 0.3700 0.3700 0.3450 0.3500 100,000 +0.00(+0.00%)
Jun 09, 2010 0.3650 0.3700 0.3500 0.3500 146,055 -0.01(-2.78%)
Jun 08, 2010 0.3800 0.3800 0.3600 0.3600 60,600 -0.03(-6.49%)
Jun 07, 2010 0.3700 0.3900 0.3500 0.3850 200,910 +0.00(+0.00%)
Jun 04, 2010 0.3700 0.3850 0.3600 0.3850 19,500 +0.02(+4.05%)
Jun 03, 2010 0.3700 0.3700 0.3700 0.3700 25,190 +0.00(+0.00%)
Jun 02, 2010 0.3650 0.3700 0.3600 0.3700 20,000 +0.01(+2.78%)
Jun 01, 2010 0.3700 0.3750 0.3600 0.3600 52,100 +0.00(+0.00%)
May 31, 2010 0.3700 0.3700 0.3600 0.3600 15,400 -0.03(-6.49%)
May 28, 2010 0.3950 0.3950 0.3850 0.3850 16,160 -0.01(-2.53%)
May 27, 2010 0.3950 0.4000 0.3900 0.3950 59,400 +0.00(+0.00%)
May 26, 2010 0.3950 0.4150 0.3800 0.3950 59,800 +0.03(+6.76%)
May 25, 2010 0.3800 0.3800 0.3650 0.3700 103,950 -0.01(-2.63%)
May 21, 2010 0.3850 0.3850 0.3600 0.3800 153,540 +0.03(+8.57%)
May 20, 2010 0.3650 0.3800 0.3450 0.3500 509,900 -0.04(-10.26%)
May 19, 2010 0.4050 0.4050 0.3150 0.3900 557,577 -0.02(-4.88%)
May 18, 2010 0.4100 0.4100 0.4100 0.4100 500 -0.01(-2.38%)
May 17, 2010 0.4150 0.4200 0.4050 0.4200 78,600 +0.00(+0.00%)
May 14, 2010 0.4350 0.4350 0.4100 0.4200 76,500 +0.01(+1.20%)
May 13, 2010 0.4300 0.4300 0.4150 0.4150 91,000 -0.01(-1.19%)
May 12, 2010 0.4250 0.4400 0.4150 0.4200 114,000 -0.01(-1.18%)
May 11, 2010 0.4200 0.4250 0.4150 0.4250 82,619 +0.02(+4.94%)
May 10, 2010 0.4400 0.4100 0.4050 0.4050 106,320 -0.01(-3.57%)
May 07, 2010 0.4250 0.4250 0.4050 0.4200 150,950 -0.01(-2.33%)
May 06, 2010 0.4300 0.4300 0.4050 0.4300 158,750 +0.00(+0.00%)
May 05, 2010 0.4050 0.4350 0.4150 0.4300 105,700 +0.03(+8.86%)
May 04, 2010 0.4450 0.4450 0.3950 0.3950 233,360 -0.04(-10.23%)
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.