FQVLF.PK: Historical Prices for FIRST QUANTUM MINERA - Yahoo! Finance

MORE ON FQVLF.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	80.00	80.10	79.90	79.90	17,400	79.90
24-Nov-09	69.95	69.95	69.95	69.95	0	69.95
23-Nov-09	69.95	69.95	69.95	69.95	0	69.95
20-Nov-09	69.95	69.95	69.95	69.95	200	69.95
19-Nov-09	70.28	70.28	70.28	70.28	200	70.28
18-Nov-09	72.10	72.33	72.10	72.33	300	72.33
17-Nov-09	66.80	66.80	66.80	66.80	0	66.80
16-Nov-09	66.80	66.80	66.80	66.80	0	66.80
13-Nov-09	66.80	66.80	66.80	66.80	0	66.80
12-Nov-09	66.80	66.80	66.80	66.80	200	66.80
11-Nov-09	71.61	71.61	70.05	70.30	1,000	70.30
10-Nov-09	69.75	70.80	69.75	70.80	400	70.80
9-Nov-09	71.42	71.42	70.52	70.52	500	70.52
6-Nov-09	67.89	67.89	67.89	67.89	200	67.89
5-Nov-09	68.02	68.02	68.02	68.02	16,700	68.02
4-Nov-09	67.50	67.50	67.50	67.50	0	67.50
3-Nov-09	67.60	67.60	67.50	67.50	1,600	67.50
2-Nov-09	67.92	67.92	67.92	67.92	0	67.92
30-Oct-09	67.36	67.92	67.36	67.92	300	67.92
29-Oct-09	68.29	68.29	68.29	68.29	17,000	68.29
28-Oct-09	68.00	68.00	65.00	65.00	1,300	65.00
27-Oct-09	73.08	73.08	73.08	73.08	6,500	73.08
26-Oct-09	74.48	74.48	74.48	74.48	100	74.48
23-Oct-09	74.70	74.70	74.70	74.70	500	74.70
22-Oct-09	72.47	72.47	72.47	72.47	0	72.47
21-Oct-09	71.00	72.47	71.00	72.47	34,700	72.47
20-Oct-09	70.42	70.42	69.60	69.60	700	69.60
19-Oct-09	70.49	70.49	70.49	70.49	200	70.49
16-Oct-09	69.06	69.06	69.06	69.06	0	69.06
15-Oct-09	69.06	69.06	69.06	69.06	300	69.06
14-Oct-09	70.60	70.60	69.28	69.28	5,400	69.28
13-Oct-09	68.50	69.74	68.34	69.74	4,300	69.74
12-Oct-09	68.12	68.12	67.61	67.61	1,200	67.61
9-Oct-09	66.51	66.51	66.51	66.51	0	66.51
8-Oct-09	66.51	66.51	66.51	66.51	100	66.51
7-Oct-09	60.44	60.44	60.44	60.44	0	60.44
6-Oct-09	60.44	60.44	60.44	60.44	0	60.44
5-Oct-09	60.44	60.44	60.44	60.44	0	60.44
2-Oct-09	60.44	60.44	60.44	60.44	100	60.44
1-Oct-09	64.51	64.51	64.51	64.51	0	64.51
30-Sep-09	64.54	64.54	64.50	64.51	1,000	64.51
29-Sep-09	63.18	63.18	63.18	63.18	0	63.18
28-Sep-09	62.12	63.18	62.12	63.18	5,100	63.18
25-Sep-09	60.70	60.70	60.70	60.70	500	60.70
24-Sep-09	64.24	64.24	60.86	60.87	600	60.87
23-Sep-09	60.96	60.96	60.96	60.96	0	60.96
22-Sep-09	60.96	60.96	60.96	60.96	200	60.96
21-Sep-09	59.18	59.18	59.18	59.18	200	59.18
18-Sep-09	60.00	60.00	58.88	59.56	6,800	59.56
17-Sep-09	63.24	63.26	60.94	60.94	3,800	60.94
16-Sep-09	70.31	70.31	65.63	65.63	900	65.63
15-Sep-09	66.47	66.47	66.47	66.47	0	66.47
14-Sep-09	66.47	66.47	66.47	66.47	3,300	66.47
11-Sep-09	69.41	70.21	69.41	69.64	1,000	69.64
10-Sep-09	69.00	69.00	69.00	69.00	400	69.00
9-Sep-09	67.21	67.21	67.21	67.21	0	67.21
8-Sep-09	67.21	67.21	67.21	67.21	300	67.21
4-Sep-09	62.47	62.47	62.47	62.47	0	62.47
3-Sep-09	62.27	62.47	62.27	62.47	1,000	62.47
2-Sep-09	57.93	59.85	57.93	59.85	9,900	59.85
1-Sep-09	59.57	59.57	58.49	58.49	9,500	58.49
31-Aug-09	56.11	57.09	55.96	57.09	7,200	57.09
28-Aug-09	66.10	66.10	66.10	66.10	0	66.10
27-Aug-09	66.10	66.10	66.10	66.10	0	66.10
26-Aug-09	66.08	66.14	66.08	66.10	800	66.10
25-Aug-09	67.88	67.88	67.88	67.88	500	67.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.