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

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2013 0.7200 0.7000 0.7000 0.7000 101,500 +0.01(+1.16%)
Dec 30, 2013 0.6411 0.7300 0.6300 0.6920 61,916 +0.03(+3.78%)
Dec 27, 2013 0.6199 0.6898 0.6100 0.6668 89,916 +0.04(+5.84%)
Dec 26, 2013 0.5898 0.8600 0.5898 0.6300 53,853 +0.04(+7.36%)
Dec 24, 2013 0.5900 0.5900 0.5601 0.5868 49,860 +0.02(+2.95%)
Dec 23, 2013 0.5500 0.5700 0.5500 0.5700 6,013 +0.00(+0.00%)
Dec 20, 2013 0.5310 0.5700 0.5310 0.5700 49,945 +0.04(+7.34%)
Dec 19, 2013 0.5310 0.5500 0.5300 0.5310 34,798 -0.02(-3.42%)
Dec 18, 2013 0.5201 0.5500 0.5201 0.5498 15,715 +0.02(+3.74%)
Dec 17, 2013 0.5480 0.5500 0.5200 0.5300 34,660 -0.01(-1.49%)
Dec 16, 2013 0.5100 0.5390 0.5100 0.5380 25,180 +0.02(+3.96%)
Dec 13, 2013 0.5200 0.5500 0.5001 0.5175 26,002 +0.00(+0.84%)
Dec 12, 2013 0.5100 0.5200 0.5100 0.5132 5,300 -0.00(-0.91%)
Dec 11, 2013 0.5100 0.5270 0.5030 0.5179 26,566 -0.01(-2.26%)
Dec 10, 2013 0.5800 0.5800 0.5100 0.5299 46,743 -0.04(-6.21%)
Dec 09, 2013 0.5331 0.5650 0.5300 0.5650 18,202 +0.04(+7.17%)
Dec 06, 2013 0.5200 0.5299 0.5100 0.5272 4,430 +0.02(+3.37%)
Dec 05, 2013 0.5002 0.5200 0.5001 0.5100 22,650 +0.01(+1.96%)
Dec 04, 2013 0.5200 0.5300 0.5002 0.5002 29,830 -0.03(-5.62%)
Dec 03, 2013 0.5480 0.5500 0.5200 0.5300 32,400 -0.00(-0.06%)
Dec 02, 2013 0.5250 0.5544 0.5250 0.5303 103,098 -0.01(-1.80%)
Nov 29, 2013 0.5300 0.5600 0.5300 0.5400 27,666 +0.01(+1.98%)
Nov 27, 2013 0.5500 0.5500 0.5220 0.5295 17,899 -0.01(-2.31%)
Nov 26, 2013 0.5200 0.5600 0.5200 0.5420 38,102 +0.01(+1.86%)
Nov 25, 2013 0.5700 0.5700 0.5200 0.5321 132,850 -0.04(-6.30%)
Nov 22, 2013 0.5765 0.5765 0.5520 0.5679 33,316 -0.00(-0.14%)
Nov 21, 2013 0.6000 0.6000 0.5500 0.5687 80,354 -0.03(-5.22%)
Nov 20, 2013 0.6200 0.6200 0.6000 0.6000 195,701 -0.02(-2.71%)
Nov 19, 2013 0.6200 0.6279 0.6000 0.6167 24,862 -0.00(-0.53%)
Nov 18, 2013 0.6401 0.6580 0.6200 0.6200 31,403 -0.03(-4.62%)
Nov 15, 2013 0.6500 0.6580 0.6400 0.6500 20,270 -0.01(-1.52%)
Nov 14, 2013 0.6200 0.6600 0.6200 0.6600 22,743 -0.01(-1.49%)
Nov 12, 2013 0.6777 0.6777 0.6700 0.6700 1,100 +0.01(+1.52%)
Nov 11, 2013 0.6660 0.6661 0.6553 0.6600 11,305 -0.02(-2.67%)
Nov 08, 2013 0.6905 0.7000 0.6500 0.6781 14,799 -0.00(-0.28%)
Nov 07, 2013 0.7100 0.7100 0.6615 0.6800 124,477 -0.02(-3.49%)
Nov 06, 2013 0.7200 0.7200 0.7046 0.7046 550 +0.00(+0.66%)
Nov 05, 2013 0.7010 0.7010 0.7000 0.7000 8,750 -0.02(-2.75%)
Nov 04, 2013 0.7230 0.7300 0.7000 0.7198 41,864 +0.01(+1.39%)
Nov 01, 2013 0.7200 0.7299 0.7000 0.7099 4,475 -0.01(-1.40%)
Oct 31, 2013 0.7380 0.7380 0.7200 0.7200 12,659 -0.02(-2.44%)
Oct 30, 2013 0.7200 0.7400 0.7002 0.7380 97,100 +0.01(+1.10%)
Oct 29, 2013 0.7300 0.7595 0.7200 0.7300 146,600 -0.00(-0.29%)
Oct 28, 2013 0.7600 0.7600 0.7201 0.7321 139,208 -0.03(-3.67%)
Oct 25, 2013 0.7500 0.7600 0.7201 0.7600 153,050 +0.02(+2.70%)
Oct 24, 2013 0.7301 0.7552 0.7200 0.7400 111,145 +0.03(+3.74%)
Oct 23, 2013 0.7361 0.7400 0.7100 0.7133 96,211 -0.02(-2.29%)
Oct 22, 2013 0.7300 0.7600 0.6900 0.7300 421,737 +0.05(+7.10%)
Oct 21, 2013 0.7100 0.7100 0.6500 0.6816 41,621 -0.03(-4.00%)
Oct 18, 2013 0.7300 0.7300 0.7000 0.7100 10,096 -0.02(-2.74%)
Oct 17, 2013 0.7300 0.7350 0.7000 0.7300 37,689 +0.00(+0.00%)
Oct 16, 2013 0.6700 0.7300 0.6600 0.7300 145,810 +0.07(+10.27%)
Oct 15, 2013 0.6900 0.6900 0.6600 0.6620 23,030 -0.03(-4.28%)
Oct 14, 2013 0.6916 0.6916 0.6916 0.6916 200 +0.01(+1.71%)
Oct 11, 2013 0.7100 0.7100 0.6569 0.6800 78,841 -0.03(-4.23%)
Oct 10, 2013 0.6775 0.7100 0.6775 0.7100 50,550 +0.05(+7.54%)
Oct 09, 2013 0.6700 0.6700 0.6602 0.6602 4,140 -0.03(-4.32%)
Oct 08, 2013 0.7125 0.7200 0.6600 0.6900 66,599 -0.01(-1.43%)
Oct 07, 2013 0.7000 0.7039 0.7000 0.7000 9,300 +0.00(+0.00%)
Oct 04, 2013 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Oct 03, 2013 0.7000 0.7200 0.6900 0.7000 23,598 -0.01(-1.41%)
Oct 02, 2013 0.6860 0.7136 0.6800 0.7100 13,253 +0.03(+4.41%)
Oct 01, 2013 0.6910 0.6910 0.6800 0.6800 4,901 -0.01(-1.45%)
Sep 27, 2013 0.7100 0.7101 0.6900 0.6900 25,252 -0.02(-2.84%)
Sep 26, 2013 0.7200 0.7200 0.7100 0.7102 13,100 -0.00(-0.67%)
Sep 25, 2013 0.7150 0.7398 0.7150 0.7150 11,400 -0.02(-3.35%)
Sep 24, 2013 0.7000 0.7400 0.6900 0.7398 15,839 +0.05(+6.88%)
Sep 23, 2013 0.7178 0.7480 0.6900 0.6922 38,348 -0.02(-2.78%)
Sep 20, 2013 0.7900 0.8300 0.7110 0.7120 81,928 -0.07(-8.72%)
Sep 19, 2013 0.8700 0.8700 0.7200 0.7800 116,468 -0.08(-9.30%)
Sep 18, 2013 0.8200 0.8799 0.7701 0.8600 91,602 +0.03(+3.61%)
Sep 17, 2013 0.6801 0.8600 0.6700 0.8300 551,380 +0.17(+25.76%)
Sep 16, 2013 0.6448 0.6600 0.6448 0.6600 28,800 +0.02(+2.36%)
Sep 13, 2013 0.6499 0.6500 0.6299 0.6448 22,360 +0.01(+1.83%)
Sep 12, 2013 0.6600 0.6600 0.6100 0.6332 24,163 -0.03(-4.06%)
Sep 11, 2013 0.6520 0.6700 0.6300 0.6600 39,429 -0.00(-0.60%)
Sep 10, 2013 0.6500 0.6700 0.6490 0.6640 58,041 +0.00(+0.61%)
Sep 09, 2013 0.6450 0.6700 0.6000 0.6600 115,878 +0.02(+3.14%)
Sep 06, 2013 0.6000 0.6400 0.6000 0.6399 96,462 +0.04(+6.65%)
Sep 05, 2013 0.6001 0.6100 0.5800 0.6000 87,400 +0.00(+0.00%)
Sep 04, 2013 0.5900 0.6100 0.5800 0.6000 30,350 +0.00(+0.00%)
Sep 03, 2013 0.6100 0.6200 0.5900 0.6000 7,700 -0.02(-3.23%)
Aug 30, 2013 0.6300 0.6300 0.5900 0.6200 46,325 -0.02(-3.13%)
Aug 29, 2013 0.5700 0.6430 0.5600 0.6400 110,594 +0.07(+12.20%)
Aug 28, 2013 0.5700 0.5704 0.5650 0.5704 10,097 +0.00(+0.07%)
Aug 27, 2013 0.5929 0.6000 0.5700 0.5700 16,213 -0.02(-3.39%)
Aug 26, 2013 0.6200 0.6200 0.5700 0.5900 50,326 -0.04(-6.35%)
Aug 23, 2013 0.6072 0.6300 0.6060 0.6300 32,650 +0.01(+1.86%)
Aug 22, 2013 0.6201 0.6300 0.6000 0.6185 43,720 -0.01(-1.83%)
Aug 21, 2013 0.6500 0.6500 0.6200 0.6300 36,700 -0.02(-3.37%)
Aug 20, 2013 0.6261 0.6712 0.6100 0.6520 147,800 +0.03(+4.32%)
Aug 19, 2013 0.6200 0.6300 0.6099 0.6250 75,100 +0.02(+2.48%)
Aug 16, 2013 0.5899 0.6300 0.5899 0.6099 286,601 +0.03(+5.16%)
Aug 15, 2013 0.5435 0.5800 0.5401 0.5800 46,200 +0.03(+5.90%)
Aug 14, 2013 0.5599 0.5599 0.5357 0.5477 5,983 -0.00(-0.42%)
Aug 13, 2013 0.5270 0.5599 0.5270 0.5500 2,000 +0.01(+1.85%)
Aug 12, 2013 0.5630 0.5700 0.5200 0.5400 132,338 -0.03(-5.26%)
Aug 09, 2013 0.5500 0.5700 0.5500 0.5700 35,150 +0.02(+3.64%)
Aug 08, 2013 0.5200 0.5500 0.5200 0.5500 17,543 +0.03(+5.77%)
Aug 07, 2013 0.5301 0.5400 0.5200 0.5200 14,290 -0.04(-7.14%)
Aug 06, 2013 0.5800 0.5800 0.5500 0.5600 12,850 -0.01(-1.98%)
Aug 05, 2013 0.5799 0.5799 0.5700 0.5713 3,350 +0.02(+3.87%)
Aug 02, 2013 0.5800 0.5800 0.5376 0.5500 10,879 -0.01(-1.35%)
Aug 01, 2013 0.5590 0.5650 0.5575 0.5575 12,816 +0.02(+3.24%)
Jul 31, 2013 0.5400 0.5600 0.5370 0.5400 9,800 -0.01(-1.10%)
Jul 30, 2013 0.5510 0.5510 0.5400 0.5460 5,600 -0.01(-2.50%)
Jul 29, 2013 0.5500 0.5600 0.5450 0.5600 18,450 +0.01(+1.82%)
Jul 26, 2013 0.5700 0.5700 0.5400 0.5500 4,300 -0.01(-1.08%)
Jul 25, 2013 0.5799 0.5799 0.5500 0.5560 6,250 -0.00(-0.68%)
Jul 24, 2013 0.5600 0.5700 0.5500 0.5598 18,700 +0.01(+1.78%)
Jul 23, 2013 0.5600 0.5600 0.5300 0.5500 25,212 +0.01(+1.85%)
Jul 22, 2013 0.5400 0.5600 0.5400 0.5400 96,762 +0.01(+1.89%)
Jul 19, 2013 0.5400 0.5400 0.5027 0.5300 9,826 +0.01(+1.92%)
Jul 18, 2013 0.5400 0.5400 0.5001 0.5200 6,412 +0.00(+0.00%)
Jul 17, 2013 0.5154 0.5237 0.5154 0.5200 5,721 +0.02(+3.75%)
Jul 16, 2013 0.5260 0.5260 0.4900 0.5012 30,130 -0.02(-3.62%)
Jul 15, 2013 0.5100 0.5200 0.5100 0.5200 28,140 +0.01(+1.96%)
Jul 12, 2013 0.5196 0.5196 0.4850 0.5100 6,281 -0.01(-1.79%)
Jul 11, 2013 0.5200 0.5299 0.5100 0.5193 8,150 +0.02(+3.86%)
Jul 10, 2013 0.4850 0.5000 0.4850 0.5000 4,250 +0.01(+2.04%)
Jul 09, 2013 0.5000 0.5100 0.4871 0.4900 22,091 -0.02(-3.92%)
Jul 08, 2013 0.5200 0.5200 0.5100 0.5100 502 -0.01(-1.92%)
Jul 05, 2013 0.5500 0.5500 0.5000 0.5200 11,057 +0.00(+0.00%)
Jul 03, 2013 0.5100 0.5200 0.5100 0.5200 3,900 +0.00(+0.00%)
Jul 02, 2013 0.5300 0.6000 0.4900 0.5200 16,632 -0.04(-7.14%)
Jul 01, 2013 0.5400 0.5600 0.5400 0.5600 6,071 +0.05(+9.80%)
Jun 28, 2013 0.4600 0.5100 0.4600 0.5100 38,347 +0.01(+1.96%)
Jun 26, 2013 0.5100 0.5245 0.4805 0.5002 24,490 -0.01(-2.30%)
Jun 25, 2013 0.5100 0.5280 0.5100 0.5120 9,933 +0.00(+0.39%)
Jun 24, 2013 0.5432 0.5432 0.5000 0.5100 39,160 -0.00(-0.39%)
Jun 21, 2013 0.5700 0.5800 0.5010 0.5120 46,603 -0.06(-10.18%)
Jun 20, 2013 0.6099 0.6099 0.5400 0.5700 52,817 -0.02(-3.39%)
Jun 19, 2013 0.6119 0.6290 0.5800 0.5900 26,489 -0.03(-4.84%)
Jun 18, 2013 0.5900 0.6200 0.5800 0.6200 15,860 +0.03(+5.08%)
Jun 17, 2013 0.6100 0.6100 0.5900 0.5900 23,600 -0.03(-4.84%)
Jun 14, 2013 0.6400 0.6400 0.5116 0.6200 301,600 -0.03(-4.62%)
Jun 13, 2013 0.6550 0.6550 0.6100 0.6500 10,666 +0.00(+0.00%)
Jun 12, 2013 0.6700 0.6800 0.6500 0.6500 20,696 -0.06(-8.45%)
Jun 11, 2013 0.7300 0.7300 0.6900 0.7100 10,427 -0.03(-4.05%)
Jun 10, 2013 0.7716 0.7716 0.7200 0.7400 14,580 +0.02(+2.78%)
Jun 07, 2013 0.7500 0.7700 0.7100 0.7200 25,200 -0.02(-2.96%)
Jun 06, 2013 0.7400 0.7500 0.7400 0.7420 2,360 +0.00(+0.27%)
Jun 05, 2013 0.7499 0.7590 0.7100 0.7400 27,326 -0.01(-1.33%)
Jun 04, 2013 0.6849 0.7500 0.6800 0.7500 72,565 +0.06(+8.70%)
Jun 03, 2013 0.6800 0.7100 0.6700 0.6900 26,100 +0.02(+2.99%)
May 31, 2013 0.6701 0.7200 0.6600 0.6700 35,120 -0.03(-4.29%)
May 30, 2013 0.6800 0.7000 0.6601 0.7000 10,264 +0.05(+7.69%)
May 29, 2013 0.6800 0.6800 0.6500 0.6500 14,050 -0.03(-4.40%)
May 28, 2013 0.6700 0.6799 0.6700 0.6799 7,900 +0.03(+4.60%)
May 24, 2013 0.6300 0.6800 0.6200 0.6500 18,105 +0.01(+1.56%)
May 23, 2013 0.6400 0.6600 0.6400 0.6400 9,715 +0.00(+0.00%)
May 22, 2013 0.6495 0.6900 0.6300 0.6400 12,865 -0.01(-1.54%)
May 21, 2013 0.5800 0.6600 0.5800 0.6500 39,058 +0.05(+8.33%)
May 20, 2013 0.6030 0.6100 0.5900 0.6000 69,000 +0.00(+0.00%)
May 17, 2013 0.6390 0.6400 0.5900 0.6000 184,970 -0.05(-7.69%)
May 16, 2013 0.6800 0.6900 0.6200 0.6500 63,469 -0.01(-1.52%)
May 15, 2013 0.6500 0.7310 0.6500 0.6600 40,791 -0.05(-7.03%)
May 13, 2013 0.7400 0.7400 0.6956 0.7099 10,417 +0.02(+2.88%)
May 10, 2013 0.7330 0.7330 0.6700 0.6900 20,885 -0.03(-3.75%)
May 09, 2013 0.7400 0.7400 0.7100 0.7169 93,452 -0.00(-0.04%)
May 08, 2013 0.7400 0.7400 0.7124 0.7172 12,773 -0.00(-0.39%)
May 07, 2013 0.7200 0.7900 0.7001 0.7200 22,420 -0.01(-1.38%)
May 06, 2013 0.7800 0.8000 0.7301 0.7301 17,480 -0.03(-3.92%)
May 03, 2013 0.7400 0.7800 0.7389 0.7599 317,350 +0.04(+5.54%)
May 02, 2013 0.7340 0.7340 0.7000 0.7200 6,067 -0.01(-1.37%)
May 01, 2013 0.7500 0.7500 0.7000 0.7300 14,989 -0.02(-2.67%)
Apr 30, 2013 0.7950 0.7950 0.7500 0.7500 19,900 -0.04(-5.06%)
Apr 29, 2013 0.7700 0.8000 0.7310 0.7900 18,000 +0.02(+2.60%)
Apr 26, 2013 0.7800 0.7900 0.7600 0.7700 4,600 -0.02(-2.53%)
Apr 25, 2013 0.7426 0.8100 0.7400 0.7900 79,930 +0.06(+8.20%)
Apr 24, 2013 0.7500 0.7500 0.7200 0.7301 15,782 +0.00(+0.01%)
Apr 23, 2013 0.7400 0.7500 0.7100 0.7300 82,419 +0.01(+1.39%)
Apr 22, 2013 0.7299 0.7499 0.7100 0.7200 75,464 -0.02(-2.47%)
Apr 19, 2013 0.7145 0.7400 0.7000 0.7382 45,765 +0.03(+3.97%)
Apr 18, 2013 0.6500 0.7200 0.6500 0.7100 46,455 +0.00(+0.00%)
Apr 17, 2013 0.7200 0.7200 0.6620 0.7100 61,542 +0.00(+0.00%)
Apr 16, 2013 0.6779 0.7300 0.6779 0.7100 28,250 +0.07(+10.94%)
Apr 15, 2013 0.7300 0.7500 0.5810 0.6400 148,274 -0.12(-15.79%)
Apr 12, 2013 0.8500 0.8600 0.7600 0.7600 75,823 -0.08(-9.52%)
Apr 11, 2013 0.8500 0.8500 0.8300 0.8400 14,150 -0.02(-2.33%)
Apr 10, 2013 0.8700 0.9100 0.8300 0.8600 50,100 +0.00(+0.00%)
Apr 09, 2013 0.8320 0.8699 0.8320 0.8600 131,380 +0.04(+4.88%)
Apr 08, 2013 0.8165 0.8400 0.8165 0.8200 13,300 +0.01(+1.23%)
Apr 05, 2013 0.8000 0.8300 0.7940 0.8100 36,150 -0.01(-1.22%)
Apr 04, 2013 0.8100 0.8400 0.7900 0.8200 18,361 +0.00(+0.00%)
Apr 03, 2013 0.8300 0.8300 0.8000 0.8200 14,029 -0.01(-1.20%)
Apr 02, 2013 0.8200 0.8300 0.7901 0.8300 46,914 +0.01(+1.22%)
Apr 01, 2013 0.8565 0.8565 0.8000 0.8200 27,335 -0.05(-5.74%)
Mar 28, 2013 0.8500 0.8700 0.8300 0.8699 12,237 +0.01(+1.15%)
Mar 27, 2013 0.8430 0.8600 0.8430 0.8600 9,000 +0.02(+2.37%)
Mar 26, 2013 0.8500 0.8500 0.8330 0.8401 9,025 -0.01(-1.15%)
Mar 25, 2013 0.8400 0.8500 0.8300 0.8499 16,581 +0.02(+2.40%)
Mar 22, 2013 0.8101 0.8501 0.8101 0.8300 35,730 -0.04(-4.60%)
Mar 21, 2013 0.8380 0.8700 0.8327 0.8700 48,450 +0.04(+4.58%)
Mar 20, 2013 0.8000 0.8400 0.8000 0.8319 40,963 -0.01(-0.96%)
Mar 19, 2013 0.8270 0.8400 0.8270 0.8400 13,556 -0.01(-0.94%)
Mar 18, 2013 0.8100 0.8680 0.8000 0.8480 31,100 -0.01(-1.38%)
Mar 15, 2013 0.8700 0.8900 0.8529 0.8599 32,300 -0.03(-3.38%)
Mar 14, 2013 0.8900 0.9273 0.8820 0.8900 41,501 +0.02(+2.30%)
Mar 13, 2013 0.9214 0.9214 0.8500 0.8700 85,430 -0.06(-6.45%)
Mar 12, 2013 0.8694 0.9300 0.8503 0.9300 35,155 +0.07(+8.14%)
Mar 11, 2013 0.8900 0.8900 0.8400 0.8600 34,450 -0.03(-3.37%)
Mar 08, 2013 0.8870 0.8900 0.8800 0.8900 9,786 -0.01(-0.95%)
Mar 07, 2013 0.9145 0.9155 0.8700 0.8985 16,989 +0.01(+0.86%)
Mar 06, 2013 0.8501 0.9200 0.8501 0.8908 18,336 +0.05(+6.05%)
Mar 05, 2013 0.9100 0.9200 0.8400 0.8400 78,171 -0.05(-5.62%)
Mar 04, 2013 0.9501 0.9600 0.8200 0.8900 203,724 -0.08(-8.25%)
Mar 01, 2013 1.010 1.010 0.9700 0.9700 20,389 -0.02(-2.02%)
Feb 28, 2013 1.040 1.050 0.9900 0.9900 35,081 -0.08(-7.48%)
Feb 27, 2013 1.000 1.070 0.9600 1.070 34,750 +0.05(+5.17%)
Feb 26, 2013 1.066 1.066 0.9878 1.017 74,010 -0.00(-0.25%)
Feb 22, 2013 1.050 1.090 0.9882 1.020 48,450 -0.04(-3.77%)
Feb 21, 2013 1.000 1.060 0.9899 1.060 50,338 +0.06(+6.00%)
Feb 20, 2013 0.9100 1.060 0.9100 1.000 115,073 -0.13(-11.50%)
Feb 19, 2013 1.210 1.220 1.080 1.130 58,517 -0.11(-8.87%)
Feb 15, 2013 1.263 1.263 1.230 1.240 31,908 -0.04(-3.13%)
Feb 14, 2013 1.290 1.300 1.260 1.280 9,906 -0.03(-2.29%)
Feb 13, 2013 1.200 1.310 1.200 1.310 26,466 +0.08(+6.50%)
Feb 12, 2013 1.320 1.320 1.210 1.230 72,314 -0.11(-8.21%)
Feb 11, 2013 1.360 1.360 1.290 1.340 36,601 -0.05(-3.60%)
Feb 08, 2013 1.310 1.390 1.310 1.390 33,803 +0.05(+3.73%)
Feb 07, 2013 1.370 1.390 1.330 1.340 61,650 -0.06(-4.29%)
Feb 06, 2013 1.410 1.430 1.400 1.400 5,670 +0.01(+0.72%)
Feb 04, 2013 1.260 1.590 1.260 1.390 133,322 +0.12(+9.45%)
Feb 01, 2013 1.230 1.308 1.230 1.270 31,009 +0.03(+2.42%)
Jan 31, 2013 1.250 1.250 1.211 1.240 17,220 -0.03(-2.36%)
Jan 30, 2013 1.290 1.290 1.160 1.270 47,621 -0.02(-1.55%)
Jan 29, 2013 1.360 1.360 1.250 1.290 70,773 -0.09(-6.52%)
Jan 28, 2013 1.510 1.519 1.330 1.380 92,615 -0.14(-9.21%)
Jan 25, 2013 1.534 1.550 1.513 1.520 20,114 -0.03(-1.94%)
Jan 24, 2013 1.510 1.559 1.510 1.550 59,794 +0.03(+1.97%)
Jan 23, 2013 1.570 1.570 1.510 1.520 49,682 -0.05(-3.18%)
Jan 22, 2013 1.590 1.590 1.490 1.570 113,231 -0.02(-1.26%)
Jan 18, 2013 1.620 1.630 1.590 1.590 27,436 -0.03(-1.85%)
Jan 17, 2013 1.620 1.640 1.570 1.620 49,413 -0.02(-1.22%)
Jan 16, 2013 1.580 1.680 1.580 1.640 100,635 +0.02(+1.49%)
Jan 15, 2013 1.650 1.660 1.510 1.616 102,498 -0.05(-3.23%)
Jan 14, 2013 1.690 1.710 1.600 1.670 143,956 -0.02(-1.18%)
Jan 11, 2013 1.570 1.720 1.570 1.690 166,045 +0.12(+7.64%)
Jan 10, 2013 1.510 1.600 1.490 1.570 123,388 +0.05(+3.29%)
Jan 09, 2013 1.490 1.550 1.460 1.520 114,452 +0.08(+5.56%)
Jan 08, 2013 1.520 1.520 1.420 1.440 62,140 -0.04(-2.70%)
Jan 07, 2013 1.360 1.550 1.360 1.480 321,497 +0.15(+11.28%)
Jan 04, 2013 1.280 1.350 1.240 1.330 78,913 +0.02(+1.53%)
Jan 03, 2013 1.410 1.430 1.240 1.310 157,543 -0.11(-7.75%)
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.