Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pretium Res Inc
(NY:
PVG
)
15.05
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 8, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
6.710
6.850
6.700
6.730
1,555,993
-0.07(-1.03%)
Apr 27, 2018
6.780
6.860
6.710
6.800
1,034,475
+0.02(+0.29%)
Apr 26, 2018
6.890
6.920
6.770
6.780
994,002
-0.09(-1.31%)
Apr 25, 2018
6.890
6.950
6.820
6.870
1,241,650
-0.13(-1.86%)
Apr 24, 2018
7.030
7.055
6.930
7.000
1,182,080
-0.02(-0.28%)
Apr 23, 2018
7.100
7.195
7.000
7.020
1,137,722
-0.22(-3.04%)
Apr 20, 2018
7.230
7.285
7.020
7.240
1,116,128
-0.07(-0.96%)
Apr 19, 2018
7.370
7.440
7.230
7.310
1,522,543
-0.01(-0.14%)
Apr 18, 2018
7.210
7.415
7.170
7.320
1,897,279
+0.18(+2.52%)
Apr 17, 2018
6.930
7.175
6.840
7.140
1,823,405
+0.18(+2.59%)
Apr 16, 2018
7.170
7.240
6.900
6.960
2,128,808
-0.21(-2.93%)
Apr 13, 2018
7.620
7.620
7.120
7.170
2,946,174
-0.34(-4.53%)
Apr 12, 2018
8.050
8.050
7.490
7.510
3,528,423
-0.76(-9.19%)
Apr 11, 2018
7.500
8.400
7.450
8.270
8,496,470
+1.34(+19.34%)
Apr 10, 2018
6.850
7.005
6.785
6.930
1,561,283
+0.14(+2.06%)
Apr 09, 2018
6.750
6.910
6.685
6.790
1,374,245
+0.04(+0.59%)
Apr 06, 2018
6.720
6.790
6.540
6.750
1,977,445
+0.04(+0.60%)
Apr 05, 2018
6.650
6.720
6.570
6.710
978,971
+0.07(+1.05%)
Apr 04, 2018
6.740
6.740
6.540
6.640
1,165,629
-0.08(-1.19%)
Apr 03, 2018
6.790
6.855
6.655
6.720
1,275,269
-0.07(-1.03%)
Apr 02, 2018
6.750
6.975
6.720
6.790
1,157,857
+0.13(+1.95%)
Mar 29, 2018
6.660
6.660
6.660
0
+0.08(+1.22%)
Mar 28, 2018
6.700
6.740
6.510
6.580
1,540,203
-0.17(-2.52%)
Mar 27, 2018
6.610
6.850
6.600
6.750
2,069,563
+0.08(+1.20%)
Mar 26, 2018
7.070
7.090
6.660
6.670
2,769,533
-0.37(-5.26%)
Mar 23, 2018
7.240
7.330
7.030
7.040
2,489,787
-0.01(-0.14%)
Mar 22, 2018
7.140
7.240
7.010
7.050
1,210,213
-0.15(-2.08%)
Mar 21, 2018
6.980
7.260
6.900
7.200
2,194,434
+0.34(+4.96%)
Mar 20, 2018
7.010
7.055
6.820
6.860
1,145,215
-0.17(-2.42%)
Mar 19, 2018
6.900
7.070
6.840
7.030
1,694,795
+0.04(+0.57%)
Mar 16, 2018
7.040
7.040
6.810
6.990
5,494,318
-0.05(-0.71%)
Mar 15, 2018
7.020
7.140
6.950
7.040
1,771,502
-0.07(-0.98%)
Mar 14, 2018
6.960
7.200
6.890
7.110
2,024,753
+0.22(+3.19%)
Mar 13, 2018
7.110
7.190
6.800
6.890
2,502,680
-0.21(-2.96%)
Mar 12, 2018
6.890
7.195
6.720
7.100
2,501,010
+0.14(+2.01%)
Mar 09, 2018
6.380
7.100
6.290
6.960
3,327,822
+0.39(+5.94%)
Mar 08, 2018
6.710
6.710
6.360
6.570
2,413,421
-0.16(-2.38%)
Mar 07, 2018
6.680
6.730
1,680,669
-0.30(-4.27%)
Mar 06, 2018
6.870
7.135
6.841
7.030
1,725,888
+0.32(+4.77%)
Mar 05, 2018
6.840
6.900
6.650
6.710
1,159,845
-0.14(-2.04%)
Mar 02, 2018
6.730
6.870
6.702
6.850
1,642,262
+0.17(+2.54%)
Mar 01, 2018
6.330
6.740
6.170
6.680
2,285,141
+0.29(+4.54%)
Feb 28, 2018
6.300
6.520
6.290
6.390
1,395,312
+0.08(+1.27%)
Feb 27, 2018
6.400
6.475
6.260
6.310
1,818,719
-0.13(-2.02%)
Feb 26, 2018
6.320
6.530
6.300
6.440
2,389,966
+0.17(+2.71%)
Feb 23, 2018
6.460
6.470
6.260
6.270
2,105,006
-0.21(-3.24%)
Feb 22, 2018
6.480
1,327,180
+0.04(+0.62%)
Feb 21, 2018
6.670
6.700
6.420
6.440
2,229,392
-0.17(-2.57%)
Feb 20, 2018
6.910
7.010
6.590
6.610
1,559,797
-0.38(-5.44%)
Feb 16, 2018
6.990
6.990
6.990
0
-0.13(-1.83%)
Feb 15, 2018
7.160
7.220
6.980
7.120
1,259,550
-0.06(-0.84%)
Feb 14, 2018
6.830
7.256
6.800
7.180
2,504,864
+0.35(+5.12%)
Feb 13, 2018
6.730
6.830
1,570,243
-0.22(-3.12%)
Feb 12, 2018
6.750
7.130
6.680
7.050
2,851,446
+0.31(+4.60%)
Feb 09, 2018
6.860
6.870
6.510
6.740
3,964,797
-0.15(-2.18%)
Feb 08, 2018
6.700
7.000
6.700
6.890
2,532,723
+0.18(+2.68%)
Feb 07, 2018
6.610
6.750
6.580
6.710
2,978,606
+0.04(+0.60%)
Feb 06, 2018
6.760
6.980
6.660
6.670
2,223,191
-0.15(-2.20%)
Feb 05, 2018
6.610
6.850
6.570
6.820
2,230,844
+0.23(+3.49%)
Feb 02, 2018
6.790
6.840
6.470
6.590
3,709,041
-0.30(-4.35%)
Feb 01, 2018
6.900
7.000
6.820
6.890
3,340,965
-0.07(-1.01%)
Jan 31, 2018
7.000
7.140
6.760
6.960
4,975,880
-0.01(-0.14%)
Jan 30, 2018
7.410
7.490
6.940
6.970
5,122,514
-0.50(-6.69%)
Jan 29, 2018
7.610
7.655
7.270
7.470
5,781,192
-0.16(-2.10%)
Jan 26, 2018
7.540
7.810
7.420
7.630
4,888,700
+0.18(+2.42%)
Jan 25, 2018
8.270
8.290
7.440
7.450
7,411,905
-0.88(-10.56%)
Jan 24, 2018
8.120
8.620
8.120
8.330
11,002,649
+0.40(+5.04%)
Jan 23, 2018
9.330
9.330
7.824
7.930
16,562,638
-2.86(-26.51%)
Jan 22, 2018
10.96
11.03
10.71
10.79
1,119,275
-0.17(-1.55%)
Jan 19, 2018
11.00
11.19
10.94
10.96
1,136,823
+0.01(+0.09%)
Jan 18, 2018
11.30
11.33
10.84
10.95
1,577,227
-0.35(-3.10%)
Jan 17, 2018
11.55
11.66
11.27
11.30
1,569,184
-0.35(-3.00%)
Jan 16, 2018
11.13
11.67
10.98
11.65
2,960,352
+0.50(+4.48%)
Jan 12, 2018
11.15
11.15
11.15
0
+0.74(+7.11%)
Jan 11, 2018
10.69
10.74
10.41
10.41
1,266,072
-0.28(-2.62%)
Jan 10, 2018
10.71
10.69
2,115,414
+0.28(+2.69%)
Jan 09, 2018
11.00
11.00
10.37
10.41
2,046,348
-0.70(-6.30%)
Jan 08, 2018
11.51
11.51
11.09
11.11
1,102,889
-0.41(-3.56%)
Jan 05, 2018
11.44
11.63
11.40
11.52
761,611
-0.03(-0.26%)
Jan 04, 2018
11.35
11.55
11.05
11.55
1,494,611
+0.15(+1.32%)
Jan 03, 2018
11.80
11.85
11.10
11.40
1,611,990
-0.35(-2.98%)
Jan 02, 2018
11.58
11.68
11.54
11.75
1,379,250
+0.34(+2.98%)
Dec 29, 2017
11.41
11.41
11.41
0
+0.03(+0.26%)
Dec 28, 2017
11.56
11.63
11.36
11.38
810,204
-0.14(-1.22%)
Dec 27, 2017
11.60
11.68
11.38
11.52
1,731,091
-0.13(-1.12%)
Dec 26, 2017
11.31
11.74
11.17
11.65
1,143,454
+0.32(+2.82%)
Dec 22, 2017
11.41
11.59
11.29
11.33
1,185,713
-0.01(-0.09%)
Dec 21, 2017
10.94
11.42
10.93
11.34
1,072,427
+0.35(+3.18%)
Dec 20, 2017
10.75
11.01
10.66
10.99
976,391
+0.30(+2.81%)
Dec 19, 2017
10.62
10.85
10.55
10.69
995,358
+0.08(+0.75%)
Dec 18, 2017
10.56
10.62
10.31
10.61
1,263,803
+0.09(+0.86%)
Dec 15, 2017
10.76
10.76
10.45
10.52
2,304,995
-0.16(-1.50%)
Dec 14, 2017
10.61
10.78
10.45
10.68
1,088,510
+0.02(+0.19%)
Dec 13, 2017
10.05
10.78
10.05
10.66
2,163,363
+0.59(+5.86%)
Dec 12, 2017
10.04
10.10
9.940
10.07
879,343
-0.03(-0.30%)
Dec 11, 2017
10.10
10.29
10.01
10.10
1,235,669
-0.01(-0.10%)
Dec 08, 2017
10.16
10.25
9.870
10.11
1,037,245
-0.02(-0.20%)
Dec 07, 2017
10.12
10.27
10.05
10.13
1,532,001
-0.23(-2.22%)
Dec 06, 2017
10.31
10.47
10.22
10.36
1,415,734
-0.01(-0.10%)
Dec 05, 2017
10.37
10.47
10.19
10.37
1,291,602
-0.07(-0.67%)
Dec 04, 2017
10.61
10.64
10.43
10.44
915,182
-0.30(-2.79%)
Dec 01, 2017
10.75
10.98
10.60
10.74
1,339,964
+0.04(+0.37%)
Nov 30, 2017
10.81
10.86
10.56
10.70
1,911,603
-0.17(-1.56%)
Nov 29, 2017
11.05
11.08
10.82
10.87
1,794,121
-0.32(-2.86%)
Nov 28, 2017
11.32
11.52
11.14
11.19
1,172,747
-0.16(-1.41%)
Nov 27, 2017
11.20
11.37
11.02
11.35
1,273,602
+0.27(+2.44%)
Nov 24, 2017
11.32
11.35
11.03
11.08
642,267
-0.18(-1.60%)
Nov 22, 2017
11.04
11.36
11.00
11.26
1,438,836
+0.28(+2.55%)
Nov 21, 2017
10.76
11.04
10.76
10.98
869,006
+0.20(+1.86%)
Nov 20, 2017
10.88
10.94
10.69
10.78
1,206,270
-0.23(-2.09%)
Nov 17, 2017
11.02
11.13
10.90
11.01
1,839,056
+0.02(+0.18%)
Nov 16, 2017
10.78
11.06
10.74
10.99
1,198,574
+0.18(+1.67%)
Nov 15, 2017
10.58
10.84
10.55
10.81
1,464,357
+0.30(+2.85%)
Nov 14, 2017
10.30
10.85
10.26
10.51
2,059,669
+0.08(+0.77%)
Nov 13, 2017
11.44
11.46
10.32
10.43
3,581,832
-0.97(-8.51%)
Nov 10, 2017
11.50
11.72
11.35
11.40
1,443,743
-0.09(-0.78%)
Nov 09, 2017
11.55
11.55
11.28
11.49
1,228,841
-0.04(-0.35%)
Nov 08, 2017
11.57
11.73
11.45
11.53
1,486,394
+0.06(+0.52%)
Nov 07, 2017
11.40
11.60
11.23
11.47
1,090,175
+0.02(+0.17%)
Nov 06, 2017
11.35
11.60
11.22
11.45
1,663,061
+0.15(+1.33%)
Nov 03, 2017
11.26
11.33
11.09
11.30
1,027,767
+0.11(+0.98%)
Nov 02, 2017
11.10
11.47
11.07
11.19
1,603,167
-0.03(-0.27%)
Nov 01, 2017
11.40
11.51
11.14
11.22
1,569,809
-0.05(-0.44%)
Oct 31, 2017
11.32
11.33
11.16
11.27
876,710
-0.09(-0.79%)
Oct 30, 2017
11.10
11.60
11.10
11.36
1,459,063
+0.23(+2.07%)
Oct 27, 2017
10.80
11.20
10.76
11.13
1,251,602
+0.28(+2.58%)
Oct 26, 2017
11.00
11.04
10.82
10.85
1,382,510
-0.14(-1.27%)
Oct 25, 2017
11.00
11.10
10.90
10.99
1,380,359
-0.08(-0.72%)
Oct 24, 2017
11.02
11.19
10.98
11.07
1,707,608
+0.03(+0.27%)
Oct 23, 2017
11.00
11.13
10.86
11.04
1,806,232
-0.08(-0.72%)
Oct 20, 2017
11.30
11.40
11.03
11.12
1,706,300
-0.29(-2.54%)
Oct 19, 2017
11.25
11.59
11.24
11.41
2,782,813
+0.26(+2.33%)
Oct 18, 2017
11.25
11.39
11.14
11.15
2,398,653
-0.17(-1.50%)
Oct 17, 2017
11.31
11.50
11.18
11.32
2,188,484
-0.10(-0.88%)
Oct 16, 2017
11.92
12.00
11.31
11.42
2,820,231
-0.59(-4.91%)
Oct 13, 2017
12.20
12.24
11.76
12.01
2,559,801
-0.16(-1.31%)
Oct 12, 2017
12.17
12.44
11.91
12.17
4,445,954
+0.06(+0.50%)
Oct 11, 2017
10.34
12.15
10.33
12.11
10,186,777
+2.43(+25.10%)
Oct 10, 2017
9.990
10.06
9.610
9.680
1,484,813
-0.33(-3.30%)
Oct 09, 2017
9.800
10.02
9.800
10.01
1,081,426
+0.24(+2.46%)
Oct 06, 2017
9.500
9.780
9.340
9.770
1,656,191
+0.26(+2.73%)
Oct 05, 2017
9.590
9.765
9.480
9.510
1,378,775
-0.11(-1.14%)
Oct 04, 2017
9.520
9.625
9.410
9.620
1,571,439
+0.22(+2.34%)
Oct 03, 2017
9.480
9.700
9.230
9.400
2,143,279
+0.00(+0.00%)
Oct 02, 2017
9.160
9.480
9.160
9.400
1,589,130
+0.14(+1.51%)
Sep 29, 2017
9.300
9.430
9.160
9.260
1,537,273
-0.07(-0.75%)
Sep 28, 2017
9.200
9.460
9.180
9.330
1,268,446
+0.13(+1.41%)
Sep 27, 2017
8.980
9.250
8.950
9.200
1,597,852
+0.05(+0.55%)
Sep 26, 2017
9.130
9.420
9.060
9.150
1,698,685
-0.15(-1.61%)
Sep 25, 2017
9.220
9.360
9.030
9.300
2,223,705
+0.07(+0.76%)
Sep 22, 2017
8.680
9.250
8.655
9.230
2,349,129
+0.62(+7.20%)
Sep 21, 2017
8.270
8.715
8.250
8.610
3,334,085
+0.33(+3.99%)
Sep 20, 2017
8.340
8.590
8.150
8.280
2,688,582
-0.03(-0.36%)
Sep 19, 2017
8.110
8.375
8.110
8.310
1,859,099
+0.21(+2.59%)
Sep 18, 2017
8.550
8.570
8.100
8.100
3,179,636
-0.57(-6.57%)
Sep 15, 2017
8.920
8.930
8.530
8.670
9,383,498
-0.23(-2.58%)
Sep 14, 2017
8.610
8.950
8.530
8.900
2,641,069
+0.20(+2.30%)
Sep 13, 2017
8.870
8.900
8.690
8.700
3,913,935
-0.17(-1.92%)
Sep 12, 2017
9.000
9.000
8.650
8.870
2,840,567
-0.05(-0.56%)
Sep 11, 2017
8.660
9.245
8.590
8.920
4,845,373
+0.06(+0.68%)
Sep 08, 2017
8.620
8.990
8.550
8.860
2,648,918
+0.18(+2.07%)
Sep 07, 2017
8.650
8.710
8.570
8.680
1,268,406
+0.14(+1.64%)
Sep 06, 2017
8.600
8.800
8.420
8.540
2,061,467
-0.13(-1.50%)
Sep 05, 2017
8.440
8.700
8.350
8.670
1,508,551
+0.33(+3.96%)
Sep 01, 2017
8.400
8.400
8.180
8.340
977,575
+0.04(+0.48%)
Aug 31, 2017
8.180
8.300
8.080
8.300
1,289,208
+0.13(+1.59%)
Aug 30, 2017
8.290
8.315
8.110
8.170
939,230
-0.19(-2.27%)
Aug 29, 2017
8.380
8.620
8.270
8.360
1,960,483
+0.15(+1.83%)
Aug 28, 2017
8.100
8.240
7.960
8.210
1,511,266
+0.18(+2.24%)
Aug 25, 2017
8.100
8.170
7.960
8.030
1,162,808
-0.02(-0.25%)
Aug 24, 2017
7.950
8.110
7.750
8.050
1,865,983
+0.17(+2.16%)
Aug 23, 2017
8.210
8.230
7.810
7.880
1,831,761
-0.30(-3.67%)
Aug 22, 2017
8.510
8.560
8.170
8.180
1,459,395
-0.37(-4.33%)
Aug 21, 2017
8.630
8.690
8.480
8.550
1,108,182
-0.02(-0.23%)
Aug 18, 2017
8.730
8.780
8.430
8.570
1,971,863
+0.00(+0.00%)
Aug 17, 2017
8.480
8.700
8.360
8.570
2,396,777
+0.29(+3.50%)
Aug 16, 2017
7.960
8.390
7.940
8.280
1,661,665
+0.33(+4.15%)
Aug 15, 2017
7.910
8.050
7.870
7.950
961,292
-0.13(-1.61%)
Aug 14, 2017
8.120
8.190
8.040
8.080
1,232,912
-0.15(-1.82%)
Aug 11, 2017
8.460
8.480
7.960
8.230
2,198,784
-0.22(-2.60%)
Aug 10, 2017
8.750
8.780
8.440
8.450
1,601,857
-0.12(-1.40%)
Aug 09, 2017
8.350
8.650
8.310
8.570
1,749,112
+0.43(+5.28%)
Aug 08, 2017
8.520
8.620
8.035
8.140
2,176,834
-0.23(-2.75%)
Aug 07, 2017
8.900
8.975
8.360
8.370
1,812,556
-0.53(-5.96%)
Aug 04, 2017
9.310
9.360
8.855
8.900
1,687,278
-0.56(-5.92%)
Aug 03, 2017
9.390
9.520
9.285
9.460
1,084,989
+0.10(+1.07%)
Aug 02, 2017
9.500
9.570
9.320
9.360
915,105
-0.21(-2.19%)
Aug 01, 2017
9.560
9.765
9.510
9.570
910,992
-0.04(-0.42%)
Jul 31, 2017
9.660
9.800
9.560
9.610
870,405
-0.06(-0.62%)
Jul 28, 2017
9.680
9.770
9.580
9.670
1,207,607
+0.06(+0.62%)
Jul 27, 2017
10.04
10.04
9.610
9.610
1,008,768
-0.38(-3.80%)
Jul 26, 2017
9.650
10.08
9.621
9.990
1,086,229
+0.29(+2.99%)
Jul 25, 2017
9.800
9.880
9.670
9.700
855,187
-0.06(-0.61%)
Jul 24, 2017
10.20
10.20
9.675
9.760
1,086,315
-0.37(-3.65%)
Jul 21, 2017
10.02
10.23
9.940
10.13
1,134,890
+0.22(+2.22%)
Jul 20, 2017
10.04
9.880
9.910
891,045
+0.03(+0.30%)
Jul 19, 2017
9.860
9.980
9.810
9.880
689,823
+0.02(+0.20%)
Jul 18, 2017
9.740
9.980
9.680
9.860
1,653,245
+0.24(+2.49%)
Jul 17, 2017
9.850
9.860
9.550
9.620
1,503,694
-0.06(-0.62%)
Jul 14, 2017
9.580
9.770
9.515
9.680
1,031,828
+0.30(+3.20%)
Jul 13, 2017
9.680
9.710
9.330
9.380
1,126,424
-0.31(-3.20%)
Jul 12, 2017
9.890
9.960
9.680
9.690
1,149,390
-0.10(-1.02%)
Jul 11, 2017
9.800
9.850
9.590
9.790
1,371,696
-0.09(-0.91%)
Jul 10, 2017
9.490
9.880
9.360
9.880
1,376,275
+0.28(+2.92%)
Jul 07, 2017
9.820
9.890
9.585
9.600
1,206,882
-0.27(-2.74%)
Jul 06, 2017
9.640
9.970
9.630
9.870
1,709,867
+0.21(+2.17%)
Jul 05, 2017
9.340
9.665
9.260
9.660
1,315,218
+0.33(+3.54%)
Jul 03, 2017
9.440
9.500
9.310
9.330
458,111
-0.28(-2.91%)
Jun 30, 2017
9.460
9.650
9.403
9.610
871,420
+0.14(+1.48%)
Jun 29, 2017
9.430
9.615
9.370
9.470
1,102,012
-0.09(-0.94%)
Jun 28, 2017
9.550
9.610
9.380
9.560
725,786
+0.09(+0.95%)
Jun 27, 2017
9.650
9.690
9.440
9.470
989,461
-0.07(-0.73%)
Jun 26, 2017
9.490
9.705
9.430
9.540
998,492
-0.12(-1.24%)
Jun 23, 2017
9.590
9.680
9.460
9.660
1,344,322
+0.21(+2.22%)
Jun 22, 2017
9.360
9.650
9.350
9.450
1,366,935
+0.19(+2.05%)
Jun 21, 2017
8.970
9.370
8.920
9.260
1,408,480
+0.37(+4.16%)
Jun 20, 2017
8.820
8.920
8.750
8.890
980,758
+0.05(+0.57%)
Jun 19, 2017
8.840
8.980
8.750
8.840
1,375,577
-0.06(-0.67%)
Jun 16, 2017
8.800
8.970
8.750
8.900
4,408,012
+0.12(+1.37%)
Jun 15, 2017
8.670
8.945
8.650
8.780
1,749,679
+0.06(+0.69%)
Jun 14, 2017
9.710
9.775
8.690
8.720
3,207,404
-0.77(-8.11%)
Jun 13, 2017
9.280
9.530
9.210
9.490
1,326,683
+0.19(+2.04%)
Jun 12, 2017
9.080
9.350
9.040
9.300
1,632,442
+0.17(+1.86%)
Jun 09, 2017
9.150
9.250
9.110
9.130
1,133,090
-0.23(-2.46%)
Jun 08, 2017
9.400
9.430
9.200
9.360
1,154,359
-0.10(-1.06%)
Jun 07, 2017
9.520
9.540
9.310
9.460
1,497,743
-0.20(-2.07%)
Jun 06, 2017
9.240
9.690
9.200
9.660
2,783,555
+0.63(+6.98%)
Jun 05, 2017
9.110
9.160
8.875
9.030
1,138,841
-0.06(-0.66%)
Jun 02, 2017
9.160
9.210
9.040
9.090
1,221,235
+0.13(+1.45%)
Jun 01, 2017
8.840
9.050
8.790
8.960
1,133,999
+0.01(+0.11%)
May 31, 2017
9.200
9.200
8.835
8.950
1,335,600
-0.22(-2.40%)
May 30, 2017
9.050
9.300
9.040
9.170
1,528,490
-0.01(-0.11%)
May 26, 2017
9.300
9.360
9.120
9.180
1,846,238
+0.07(+0.77%)
May 25, 2017
8.930
9.150
8.860
9.110
2,107,386
+0.06(+0.66%)
May 24, 2017
8.650
9.090
8.610
9.050
2,360,495
+0.38(+4.38%)
May 23, 2017
9.200
9.270
8.630
8.670
2,711,139
-0.50(-5.45%)
May 22, 2017
9.240
9.270
9.030
9.170
1,782,301
+0.08(+0.88%)
May 19, 2017
9.300
9.300
9.015
9.090
2,328,579
-0.06(-0.66%)
May 18, 2017
9.490
9.490
9.109
9.150
1,935,055
-0.46(-4.79%)
May 17, 2017
9.830
9.910
9.572
9.610
2,264,022
+0.09(+0.95%)
May 16, 2017
9.690
9.730
9.480
9.520
1,371,703
-0.13(-1.35%)
May 15, 2017
9.720
9.900
9.425
9.650
1,904,156
+0.27(+2.88%)
May 12, 2017
9.270
9.460
9.210
9.380
1,433,456
+0.26(+2.85%)
May 11, 2017
8.980
9.180
8.930
9.120
1,904,498
+0.20(+2.24%)
May 10, 2017
8.940
9.100
8.825
8.920
1,848,195
+0.17(+1.94%)
May 09, 2017
8.730
8.800
8.640
8.750
1,724,753
-0.09(-1.02%)
May 08, 2017
8.850
8.900
8.630
8.840
1,430,464
-0.01(-0.11%)
May 05, 2017
8.740
8.960
8.611
8.850
2,052,578
+0.17(+1.96%)
May 04, 2017
8.950
8.990
8.560
8.680
3,426,469
-0.41(-4.51%)
May 03, 2017
9.220
9.400
9.070
9.090
3,235,360
-0.20(-2.15%)
May 02, 2017
9.530
9.539
9.270
9.290
2,691,090
-0.29(-3.03%)
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
.