Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.42	14.69	14.16	14.42	23,824	-0.09(-0.60%)
May 23, 2011	14.77	14.86	14.25	14.51	22,671	-0.35(-2.35%)
May 20, 2011	14.86	15.04	14.32	14.86	15,952	+0.00(+0.00%)
May 19, 2011	15.47	15.47	14.42	14.86	20,787	-0.44(-2.86%)
May 18, 2011	14.51	15.56	14.34	15.30	42,452	+0.96(+6.71%)
May 17, 2011	14.51	14.77	13.99	14.34	34,692	-0.17(-1.20%)
May 16, 2011	15.12	15.65	14.51	14.51	31,749	-0.96(-6.21%)
May 13, 2011	15.73	16.00	15.47	15.47	24,693	-0.26(-1.67%)
May 12, 2011	15.65	15.73	15.30	15.73	25,188	+0.44(+2.86%)
May 11, 2011	15.82	17.31	15.30	15.30	41,742	-0.52(-3.32%)
May 10, 2011	16.78	16.78	15.56	15.82	32,509	-0.70(-4.23%)
May 09, 2011	16.70	16.87	16.43	16.52	13,479	+0.17(+1.07%)
May 06, 2011	16.00	16.43	15.82	16.35	14,200	+0.52(+3.32%)
May 05, 2011	16.35	16.52	15.56	15.82	57,575	-0.26(-1.63%)
May 04, 2011	17.13	17.31	16.08	16.08	57,527	-0.87(-5.15%)
May 03, 2011	17.31	17.40	16.78	16.96	54,280	-0.44(-2.51%)
May 02, 2011	17.48	17.48	17.40	17.40	26,767	-0.26(-1.48%)
Apr 29, 2011	17.48	17.66	17.40	17.66	23,897	+0.17(+1.00%)
Apr 28, 2011	17.48	17.57	17.31	17.48	12,603	+0.00(+0.00%)
Apr 27, 2011	17.31	17.48	17.13	17.48	10,312	+0.26(+1.52%)
Apr 26, 2011	17.40	17.57	17.22	17.22	31,709	-0.17(-1.00%)
Apr 25, 2011	17.40	17.66	17.13	17.40	23,861	-0.09(-0.50%)
Apr 21, 2011	18.09	18.09	17.40	17.48	18,617	-0.17(-0.99%)
Apr 20, 2011	18.44	18.44	17.40	17.66	19,947	+0.44(+2.54%)
Apr 19, 2011	17.66	17.74	17.22	17.22	30,970	+0.00(+0.00%)
Apr 18, 2011	17.92	18.09	17.13	17.22	52,735	-0.79(-4.37%)
Apr 15, 2011	17.74	18.18	17.74	18.01	33,798	+0.35(+1.98%)
Apr 14, 2011	17.74	18.27	17.22	17.66	27,499	+0.26(+1.51%)
Apr 13, 2011	17.40	17.40	17.05	17.40	17,468	+0.52(+3.11%)
Apr 12, 2011	17.57	17.66	16.87	16.87	79,856	-0.96(-5.39%)
Apr 11, 2011	18.36	18.97	17.74	17.83	26,419	-0.61(-3.32%)
Apr 08, 2011	18.97	19.06	18.44	18.44	27,379	-0.26(-1.40%)
Apr 07, 2011	18.79	19.06	18.44	18.71	32,458	+0.09(+0.47%)
Apr 06, 2011	18.62	19.14	18.36	18.62	63,613	+0.35(+1.91%)
Apr 05, 2011	17.92	18.44	17.66	18.27	47,966	+0.61(+3.47%)
Apr 04, 2011	17.83	17.92	17.31	17.66	40,055	+0.17(+1.00%)
Apr 01, 2011	17.48	17.92	17.40	17.48	55,107	+0.17(+1.01%)
Mar 31, 2011	17.40	18.17	17.31	17.31	41,832	-0.09(-0.50%)
Mar 30, 2011	17.40	17.66	17.13	17.40	57,383	+0.09(+0.50%)
Mar 29, 2011	17.57	17.74	17.22	17.31	42,451	-0.26(-1.49%)
Mar 28, 2011	17.92	18.18	17.57	17.57	25,935	-0.35(-1.95%)
Mar 25, 2011	17.83	18.01	17.66	17.92	26,569	+0.17(+0.99%)
Mar 24, 2011	18.18	18.18	17.66	17.74	32,443	+0.00(+0.00%)
Mar 23, 2011	17.92	18.44	17.74	17.74	25,774	-0.87(-4.69%)
Mar 22, 2011	17.92	18.62	17.57	18.62	15,641	+0.70(+3.90%)
Mar 21, 2011	17.86	17.92	17.66	17.92	25,801	-0.44(-2.38%)
Mar 18, 2011	17.83	18.36	17.74	18.36	35,033	+0.61(+3.45%)
Mar 17, 2011	16.96	17.92	16.61	17.74	28,981	+1.05(+6.28%)
Mar 16, 2011	16.52	17.22	16.43	16.70	49,678	-0.09(-0.52%)
Mar 15, 2011	17.05	17.57	16.70	16.78	97,390	-0.79(-4.48%)
Mar 14, 2011	18.09	18.18	17.48	17.57	65,921	-0.70(-3.83%)
Mar 11, 2011	17.83	18.36	17.83	18.27	35,118	+0.44(+2.45%)
Mar 10, 2011	18.71	18.88	17.57	17.83	78,256	-0.87(-4.67%)
Mar 09, 2011	19.58	19.58	18.71	18.71	40,864	-0.35(-1.83%)
Mar 08, 2011	19.93	20.10	18.97	19.06	54,768	-0.96(-4.80%)
Mar 07, 2011	19.23	20.19	19.14	20.02	100,553	+0.87(+4.57%)
Mar 04, 2011	19.23	19.67	18.88	19.14	29,435	-0.09(-0.45%)
Mar 03, 2011	18.71	19.32	18.71	19.23	25,322	+0.52(+2.80%)
Mar 02, 2011	18.89	19.23	18.71	18.71	21,589	-0.26(-1.38%)

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.