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
First Quantum Minerals
(OP:
FQVLF
)
12.84
-0.23 (-1.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
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, 2021
25.00
25.00
22.70
22.98
120,200
-0.95(-3.97%)
Apr 29, 2021
24.71
24.71
23.55
23.93
36,464
-0.59(-2.43%)
Apr 28, 2021
23.93
24.69
23.93
24.52
23,145
+0.15(+0.60%)
Apr 27, 2021
23.96
24.68
23.95
24.38
169,831
+0.46(+1.92%)
Apr 26, 2021
23.87
24.00
22.80
23.92
66,751
+1.72(+7.75%)
Apr 23, 2021
21.52
22.22
21.52
22.20
162,900
+0.70(+3.26%)
Apr 22, 2021
21.89
21.89
21.16
21.50
50,960
-0.45(-2.05%)
Apr 21, 2021
21.50
22.02
21.19
21.95
36,462
+0.41(+1.89%)
Apr 20, 2021
22.33
22.73
21.54
21.54
28,818
-1.02(-4.51%)
Apr 19, 2021
22.87
23.22
22.22
22.56
30,072
-0.27(-1.18%)
Apr 16, 2021
24.16
24.16
22.80
22.83
26,800
-0.04(-0.17%)
Apr 15, 2021
22.30
22.96
22.13
22.87
53,392
+1.21(+5.59%)
Apr 14, 2021
21.21
22.15
21.19
21.66
43,526
+0.93(+4.49%)
Apr 13, 2021
20.50
21.00
20.34
20.73
8,047
+0.08(+0.39%)
Apr 12, 2021
22.02
22.02
20.65
20.65
33,527
-1.53(-6.88%)
Apr 09, 2021
23.00
23.00
21.95
22.18
23,600
-0.24(-1.09%)
Apr 08, 2021
23.37
23.37
22.02
22.42
49,770
+0.32(+1.45%)
Apr 07, 2021
21.48
22.11
21.48
22.10
6,835
+0.29(+1.33%)
Apr 06, 2021
21.28
22.10
21.28
21.81
51,444
+0.66(+3.14%)
Apr 05, 2021
20.36
21.30
20.36
21.14
82,655
+1.25(+6.31%)
Apr 01, 2021
19.21
19.89
19.03
19.89
18,100
+0.85(+4.46%)
Mar 31, 2021
19.28
19.50
18.82
19.04
26,295
-0.02(-0.12%)
Mar 30, 2021
19.05
19.36
18.72
19.06
281,903
-0.03(-0.15%)
Mar 29, 2021
19.00
19.31
18.66
19.09
12,890
-0.12(-0.65%)
Mar 26, 2021
18.83
19.25
18.57
19.21
155,100
+0.98(+5.35%)
Mar 25, 2021
18.12
18.50
17.34
18.24
67,240
-0.58(-3.07%)
Mar 24, 2021
20.01
20.01
18.75
18.82
153,126
+0.16(+0.84%)
Mar 23, 2021
19.09
19.58
18.43
18.66
68,582
-0.79(-4.04%)
Mar 22, 2021
19.17
19.79
18.85
19.45
24,563
+0.23(+1.22%)
Mar 19, 2021
19.74
20.10
19.20
19.21
81,000
-0.73(-3.66%)
Mar 18, 2021
20.66
20.90
19.94
19.94
170,993
-1.14(-5.41%)
Mar 17, 2021
20.84
21.22
20.35
21.08
383,280
-0.07(-0.33%)
Mar 16, 2021
21.98
22.12
21.11
21.15
42,152
-1.08(-4.86%)
Mar 15, 2021
22.36
22.45
22.00
22.23
41,450
-0.13(-0.58%)
Mar 12, 2021
22.06
22.70
21.79
22.36
36,700
-0.31(-1.35%)
Mar 11, 2021
21.99
22.68
21.59
22.67
45,798
+1.53(+7.26%)
Mar 10, 2021
21.04
21.48
20.77
21.13
25,337
+0.53(+2.59%)
Mar 09, 2021
20.63
21.07
19.90
20.60
10,237
-0.42(-1.99%)
Mar 08, 2021
21.50
21.58
20.70
21.02
55,346
-0.22(-1.05%)
Mar 05, 2021
21.21
21.24
19.83
21.24
140,000
+0.71(+3.46%)
Mar 04, 2021
21.37
21.57
20.08
20.53
35,030
-1.73(-7.77%)
Mar 03, 2021
22.15
22.42
21.97
22.26
18,885
+0.01(+0.04%)
Mar 02, 2021
22.04
22.56
21.99
22.25
59,192
+0.20(+0.93%)
Mar 01, 2021
22.13
22.19
21.69
22.05
16,731
+0.56(+2.61%)
Feb 26, 2021
23.64
23.64
21.25
21.48
365,300
-1.81(-7.76%)
Feb 25, 2021
25.00
25.25
23.10
23.29
66,882
-1.54(-6.20%)
Feb 24, 2021
24.39
24.93
23.90
24.83
137,524
+0.52(+2.15%)
Feb 23, 2021
23.20
24.37
22.65
24.31
35,278
+0.62(+2.60%)
Feb 22, 2021
23.75
23.98
22.57
23.69
104,512
+0.61(+2.64%)
Feb 19, 2021
21.20
23.08
21.20
23.08
144,600
+2.36(+11.39%)
Feb 18, 2021
20.55
21.05
20.38
20.72
26,373
+0.22(+1.07%)
Feb 17, 2021
19.88
21.06
19.76
20.50
35,784
-0.26(-1.26%)
Feb 16, 2021
20.00
21.35
20.00
20.76
129,150
+0.92(+4.64%)
Feb 12, 2021
19.27
19.91
18.90
19.84
40,300
+0.58(+3.01%)
Feb 11, 2021
19.20
19.44
19.08
19.26
24,675
+0.10(+0.52%)
Feb 10, 2021
19.44
19.63
18.95
19.16
34,117
+0.43(+2.30%)
Feb 09, 2021
20.18
20.18
18.45
18.73
39,310
-0.31(-1.63%)
Feb 08, 2021
19.94
19.94
18.84
19.04
38,952
+0.38(+2.04%)
Feb 05, 2021
18.60
19.00
18.31
18.66
48,700
+0.93(+5.23%)
Feb 04, 2021
17.25
17.95
17.25
17.73
25,175
+0.19(+1.10%)
Feb 03, 2021
16.77
17.54
16.70
17.54
19,891
+0.92(+5.54%)
Feb 02, 2021
17.30
17.30
16.58
16.62
58,375
-0.67(-3.85%)
Feb 01, 2021
16.65
17.29
16.20
17.29
31,342
+0.62(+3.73%)
Jan 29, 2021
16.82
17.12
16.49
16.66
33,600
-0.46(-2.69%)
Jan 28, 2021
16.04
17.40
15.86
17.13
85,326
+1.41(+8.94%)
Jan 27, 2021
16.79
16.79
15.04
15.72
72,233
-1.07(-6.39%)
Jan 26, 2021
17.50
17.69
16.68
16.79
75,126
-1.28(-7.07%)
Jan 25, 2021
19.34
19.34
17.46
18.07
76,574
-0.44(-2.38%)
Jan 22, 2021
17.96
18.64
17.96
18.51
32,800
-0.08(-0.41%)
Jan 21, 2021
18.76
19.08
18.44
18.59
50,486
-0.12(-0.67%)
Jan 20, 2021
19.98
19.98
18.66
18.71
10,380
-0.32(-1.68%)
Jan 19, 2021
18.29
19.13
18.15
19.03
100,382
+1.01(+5.60%)
Jan 15, 2021
19.00
19.36
17.87
18.02
68,600
-1.49(-7.65%)
Jan 14, 2021
19.31
19.60
19.25
19.51
20,114
+0.39(+2.03%)
Jan 13, 2021
19.48
19.82
19.06
19.12
18,338
-0.81(-4.04%)
Jan 12, 2021
19.46
20.04
19.09
19.93
56,325
+0.66(+3.45%)
Jan 11, 2021
20.00
20.05
19.17
19.27
56,762
-1.38(-6.70%)
Jan 08, 2021
20.75
20.84
20.35
20.65
110,400
-0.09(-0.43%)
Jan 07, 2021
20.78
20.99
19.75
20.74
43,650
+0.52(+2.57%)
Jan 06, 2021
18.77
20.57
18.77
20.22
56,075
+0.85(+4.39%)
Jan 05, 2021
19.38
19.63
18.86
19.37
61,823
-0.05(-0.24%)
Jan 04, 2021
18.55
19.73
18.55
19.42
57,843
+1.45(+8.05%)
Dec 31, 2020
17.97
17.97
17.97
71,775
-0.64(-3.42%)
Dec 30, 2020
18.72
19.07
17.87
18.61
71,775
+0.78(+4.35%)
Dec 29, 2020
19.06
19.06
17.77
17.83
24,768
-0.47(-2.57%)
Dec 28, 2020
18.90
18.90
18.02
18.30
33,435
+0.29(+1.61%)
Dec 24, 2020
17.89
18.12
17.80
18.01
20,800
+0.14(+0.76%)
Dec 23, 2020
17.17
17.87
17.13
17.87
9,487
+0.92(+5.45%)
Dec 22, 2020
16.10
17.12
16.10
16.95
21,602
-0.15(-0.85%)
Dec 21, 2020
16.00
17.16
15.87
17.10
43,568
+0.14(+0.81%)
Dec 18, 2020
17.00
17.05
16.70
16.96
20,600
-0.16(-0.93%)
Dec 17, 2020
16.95
17.32
16.94
17.12
27,883
+0.44(+2.64%)
Dec 16, 2020
16.48
16.68
16.27
16.68
26,601
+0.20(+1.21%)
Dec 15, 2020
16.21
16.48
16.13
16.48
42,594
+0.43(+2.68%)
Dec 14, 2020
16.40
16.40
15.90
16.05
26,156
+0.16(+1.01%)
Dec 11, 2020
15.95
16.20
15.84
15.89
28,300
-0.24(-1.51%)
Dec 10, 2020
15.77
16.14
15.77
16.13
27,832
+0.67(+4.32%)
Dec 09, 2020
15.30
15.55
15.29
15.46
47,406
+0.28(+1.87%)
Dec 08, 2020
15.36
15.65
15.02
15.18
41,825
-0.20(-1.30%)
Dec 07, 2020
16.99
16.99
15.27
15.38
105,589
-0.96(-5.89%)
Dec 04, 2020
16.39
16.51
15.60
16.34
59,100
+0.88(+5.72%)
Dec 03, 2020
14.50
15.46
14.50
15.46
63,065
+0.73(+4.92%)
Dec 02, 2020
14.71
14.86
14.35
14.73
37,601
-0.16(-1.05%)
Dec 01, 2020
14.35
15.02
14.35
14.89
85,133
+0.64(+4.49%)
Nov 30, 2020
13.23
14.35
13.23
14.25
77,638
+0.36(+2.62%)
Nov 27, 2020
14.06
14.10
13.83
13.89
26,800
+0.16(+1.16%)
Nov 25, 2020
13.59
14.26
13.26
13.73
30,000
+0.07(+0.51%)
Nov 24, 2020
13.06
14.12
13.06
13.66
59,892
+0.21(+1.58%)
Nov 23, 2020
13.56
13.77
13.26
13.45
17,283
+0.03(+0.22%)
Nov 20, 2020
13.52
13.58
13.13
13.42
29,800
+0.51(+3.98%)
Nov 19, 2020
12.69
12.90
12.67
12.90
21,369
+0.09(+0.72%)
Nov 18, 2020
12.96
12.96
12.75
12.81
16,609
-0.03(-0.23%)
Nov 17, 2020
12.61
13.02
12.41
12.84
13,551
+0.29(+2.31%)
Nov 16, 2020
12.54
12.93
12.51
12.55
35,064
+0.23(+1.85%)
Nov 13, 2020
12.05
12.45
12.05
12.32
34,600
+0.40(+3.37%)
Nov 12, 2020
11.71
12.15
11.71
11.92
22,632
+0.07(+0.59%)
Nov 11, 2020
11.60
11.85
11.37
11.85
11,970
-0.25(-2.07%)
Nov 10, 2020
11.96
12.17
11.96
12.10
6,166
-0.01(-0.08%)
Nov 09, 2020
12.83
13.21
12.07
12.11
60,219
+0.21(+1.76%)
Nov 06, 2020
11.64
12.01
11.55
11.90
31,100
+0.50(+4.39%)
Nov 05, 2020
11.39
11.47
11.37
11.40
8,183
+0.20(+1.79%)
Nov 04, 2020
11.21
11.32
11.12
11.20
13,824
-0.41(-3.54%)
Nov 03, 2020
11.51
11.61
11.40
11.61
9,367
+0.29(+2.56%)
Nov 02, 2020
11.29
11.59
11.29
11.32
11,965
-0.22(-1.91%)
Oct 30, 2020
10.98
11.54
10.80
11.54
41,400
+0.51(+4.62%)
Oct 29, 2020
11.02
11.20
10.68
11.03
6,991
+0.52(+4.95%)
Oct 28, 2020
10.51
10.52
10.49
10.51
2,521
-0.28(-2.59%)
Oct 27, 2020
10.16
10.81
10.16
10.79
10,185
+0.10(+0.93%)
Oct 26, 2020
10.61
11.00
10.61
10.69
35,261
-0.32(-2.90%)
Oct 23, 2020
10.92
11.01
10.72
11.01
54,300
+0.26(+2.42%)
Oct 22, 2020
10.51
10.75
10.51
10.75
17,821
+0.08(+0.75%)
Oct 21, 2020
10.00
10.90
10.00
10.67
46,091
+0.66(+6.60%)
Oct 20, 2020
8.940
10.15
8.940
10.01
17,797
+0.57(+6.06%)
Oct 19, 2020
9.490
9.740
9.438
9.438
22,745
+0.06(+0.62%)
Oct 16, 2020
9.387
9.450
9.380
9.380
6,300
-0.17(-1.78%)
Oct 15, 2020
9.269
9.550
9.269
9.550
4,780
+0.12(+1.33%)
Oct 14, 2020
9.280
9.425
9.270
9.425
9,688
-0.01(-0.16%)
Oct 13, 2020
9.070
9.600
9.070
9.440
17,997
-0.31(-3.18%)
Oct 12, 2020
9.861
9.861
9.750
9.750
1,161
+0.06(+0.60%)
Oct 09, 2020
9.570
9.704
9.428
9.692
194,400
+0.56(+6.17%)
Oct 08, 2020
9.115
9.146
9.050
9.129
28,501
+0.14(+1.55%)
Oct 07, 2020
8.800
9.032
8.800
8.990
57,453
+0.47(+5.52%)
Oct 06, 2020
8.900
8.900
8.498
8.520
33,608
-0.47(-5.23%)
Oct 05, 2020
9.000
9.030
8.920
8.990
13,623
+0.29(+3.33%)
Oct 02, 2020
8.639
8.765
8.639
8.700
14,700
-0.04(-0.46%)
Oct 01, 2020
8.780
8.790
8.596
8.740
18,195
-0.04(-0.50%)
Sep 30, 2020
8.920
8.980
8.784
8.784
10,352
+0.02(+0.27%)
Sep 29, 2020
8.900
8.994
8.560
8.760
10,745
+0.00(+0.04%)
Sep 28, 2020
8.800
8.800
8.650
8.757
21,404
+0.06(+0.65%)
Sep 25, 2020
8.500
8.707
8.446
8.700
21,000
+0.09(+1.05%)
Sep 24, 2020
8.700
8.820
8.510
8.610
22,869
-0.20(-2.27%)
Sep 23, 2020
9.510
9.510
8.725
8.810
39,382
-0.89(-9.18%)
Sep 22, 2020
10.19
10.19
9.620
9.700
19,802
-0.31(-3.10%)
Sep 21, 2020
10.61
11.00
9.950
10.01
22,291
-1.17(-10.47%)
Sep 18, 2020
10.78
11.22
10.78
11.18
28,000
+0.33(+3.04%)
Sep 17, 2020
10.38
10.86
10.38
10.85
7,266
+0.10(+0.97%)
Sep 16, 2020
10.25
10.95
10.25
10.75
44,673
+0.81(+8.15%)
Sep 15, 2020
10.22
10.22
9.800
9.935
35,529
+0.36(+3.71%)
Sep 14, 2020
9.550
9.580
9.405
9.580
25,069
-0.10(-1.03%)
Sep 11, 2020
9.750
9.940
9.510
9.680
6,800
+0.09(+0.94%)
Sep 10, 2020
9.830
9.900
9.570
9.590
3,156
-0.22(-2.22%)
Sep 09, 2020
9.720
9.830
9.720
9.808
2,089
+0.39(+4.11%)
Sep 08, 2020
9.498
9.510
9.299
9.420
23,439
-0.50(-5.00%)
Sep 04, 2020
10.08
10.15
9.520
9.916
24,000
+0.30(+3.09%)
Sep 03, 2020
9.848
9.880
9.496
9.619
9,871
-0.67(-6.52%)
Sep 02, 2020
10.40
10.90
9.980
10.29
4,980
-0.06(-0.58%)
Sep 01, 2020
10.10
10.35
10.10
10.35
33,426
+0.45(+4.55%)
Aug 31, 2020
9.936
10.10
9.900
9.900
131,137
-0.05(-0.50%)
Aug 28, 2020
9.800
10.05
9.800
9.950
26,400
+0.24(+2.47%)
Aug 27, 2020
9.478
9.710
9.280
9.710
4,693
+0.34(+3.68%)
Aug 26, 2020
9.300
9.374
9.180
9.365
21,091
+0.15(+1.58%)
Aug 25, 2020
9.300
9.300
8.930
9.220
17,511
+0.00(+0.01%)
Aug 24, 2020
9.340
9.340
9.180
9.219
10,599
-0.18(-1.93%)
Aug 21, 2020
9.570
9.570
9.400
9.400
4,700
-0.40(-4.08%)
Aug 20, 2020
10.00
10.00
9.650
9.800
20,306
-0.41(-4.02%)
Aug 19, 2020
9.790
10.32
9.700
10.21
33,610
+0.58(+6.03%)
Aug 18, 2020
9.670
9.830
9.500
9.630
19,274
+0.26(+2.77%)
Aug 17, 2020
9.550
9.570
9.320
9.370
12,285
+0.27(+2.97%)
Aug 14, 2020
9.000
9.100
8.978
9.100
6,800
+0.10(+1.11%)
Aug 13, 2020
9.094
9.140
8.993
9.000
9,100
-0.14(-1.53%)
Aug 12, 2020
9.142
9.280
9.140
9.140
14,940
+0.17(+1.93%)
Aug 11, 2020
9.135
9.210
8.942
8.967
27,580
-0.03(-0.30%)
Aug 10, 2020
9.580
9.580
8.994
8.994
8,000
+0.20(+2.24%)
Aug 07, 2020
9.492
9.600
8.735
8.797
31,500
-0.88(-9.12%)
Aug 06, 2020
9.439
9.680
9.439
9.680
6,104
+0.16(+1.68%)
Aug 05, 2020
9.095
9.560
9.095
9.520
71,077
+0.73(+8.37%)
Aug 04, 2020
8.520
8.830
8.455
8.785
18,166
+0.04(+0.51%)
Aug 03, 2020
8.430
8.780
8.430
8.740
6,483
+0.31(+3.73%)
Jul 31, 2020
8.950
8.950
8.390
8.425
10,800
+0.00(+0.01%)
Jul 30, 2020
8.750
8.750
8.425
8.425
4,280
-0.70(-7.68%)
Jul 29, 2020
8.915
9.125
8.825
9.125
1,950
+0.12(+1.28%)
Jul 28, 2020
8.719
9.090
8.719
9.010
13,726
+0.10(+1.17%)
Jul 27, 2020
8.615
9.170
8.615
8.906
24,448
-0.09(-1.05%)
Jul 24, 2020
8.995
9.050
8.690
9.000
25,900
-0.10(-1.05%)
Jul 23, 2020
9.283
9.438
9.095
9.095
20,445
-0.03(-0.38%)
Jul 22, 2020
9.200
9.300
9.127
9.130
29,200
-0.23(-2.46%)
Jul 21, 2020
9.800
9.800
9.360
9.360
136,977
-0.38(-3.90%)
Jul 20, 2020
9.441
9.796
9.425
9.740
14,315
-0.16(-1.62%)
Jul 17, 2020
10.25
10.25
9.752
9.900
86,900
+0.05(+0.46%)
Jul 16, 2020
10.11
10.19
9.800
9.854
5,484
-0.41(-3.97%)
Jul 15, 2020
9.770
10.35
9.770
10.26
29,095
+0.05(+0.50%)
Jul 14, 2020
9.583
10.21
9.500
10.21
29,979
+0.25(+2.52%)
Jul 13, 2020
10.32
10.44
9.959
9.959
32,610
+0.03(+0.29%)
Jul 10, 2020
8.890
9.930
8.620
9.930
77,000
+0.68(+7.35%)
Jul 09, 2020
8.670
9.350
8.670
9.250
15,665
+0.24(+2.66%)
Jul 08, 2020
8.450
9.070
8.450
9.010
33,243
+0.66(+7.96%)
Jul 07, 2020
8.300
8.555
8.300
8.346
10,158
+0.09(+1.03%)
Jul 06, 2020
7.590
8.352
7.590
8.260
15,908
+0.35(+4.43%)
Jul 02, 2020
8.035
8.210
7.910
7.910
15,500
+0.00(+0.00%)
Jul 01, 2020
8.220
8.220
7.700
7.910
4,822
-0.07(-0.82%)
Jun 30, 2020
7.450
8.070
7.406
7.975
37,676
+0.53(+7.05%)
Jun 29, 2020
7.296
7.561
7.290
7.450
6,813
+0.33(+4.68%)
Jun 26, 2020
7.396
7.396
7.117
7.117
19,100
-0.21(-2.83%)
Jun 25, 2020
6.980
7.329
6.980
7.324
247,030
+0.24(+3.45%)
Jun 24, 2020
6.990
7.080
6.861
7.080
22,996
-0.37(-4.97%)
Jun 23, 2020
7.484
7.560
7.375
7.450
10,987
+0.24(+3.33%)
Jun 22, 2020
6.790
7.210
6.790
7.210
22,985
+0.37(+5.41%)
Jun 19, 2020
6.991
7.090
6.840
6.840
19,800
+0.30(+4.60%)
Jun 18, 2020
6.690
6.690
6.514
6.540
21,047
-0.20(-2.97%)
Jun 17, 2020
6.700
6.768
6.700
6.740
8,195
-0.03(-0.51%)
Jun 16, 2020
6.705
6.825
6.600
6.774
18,051
+0.35(+5.51%)
Jun 15, 2020
5.950
6.490
5.950
6.420
22,677
-0.11(-1.68%)
Jun 12, 2020
6.940
6.940
6.410
6.530
24,500
+0.21(+3.31%)
Jun 11, 2020
6.886
7.240
6.201
6.321
39,102
-1.05(-14.25%)
Jun 10, 2020
7.450
7.597
7.340
7.371
79,502
+0.13(+1.81%)
Jun 09, 2020
7.050
7.305
6.969
7.240
23,664
+0.11(+1.54%)
Jun 08, 2020
7.261
7.520
6.930
7.130
120,862
+0.06(+0.84%)
Jun 05, 2020
7.144
7.280
7.020
7.071
38,100
+0.72(+11.35%)
Jun 04, 2020
6.890
6.890
6.320
6.350
43,892
-0.27(-4.08%)
Jun 03, 2020
6.770
7.019
6.620
6.620
38,704
+0.04(+0.66%)
Jun 02, 2020
6.450
6.710
6.450
6.576
48,406
+0.37(+5.90%)
Jun 01, 2020
5.878
6.320
5.878
6.210
37,768
+0.38(+6.59%)
May 29, 2020
5.840
5.920
5.724
5.826
237,700
-0.24(-4.02%)
May 28, 2020
6.076
6.105
5.920
6.070
32,448
+0.11(+1.85%)
May 27, 2020
6.040
6.073
5.870
5.960
31,733
-0.06(-1.05%)
May 26, 2020
6.060
6.148
6.020
6.023
55,804
+0.46(+8.33%)
May 22, 2020
5.639
5.700
5.560
5.560
39,300
-0.34(-5.76%)
May 21, 2020
6.120
6.120
5.844
5.900
39,012
-0.25(-4.07%)
May 20, 2020
6.208
6.249
6.150
6.150
48,765
+0.13(+2.16%)
May 19, 2020
5.780
6.223
5.720
6.020
29,583
+0.31(+5.43%)
May 18, 2020
5.480
5.850
5.480
5.710
20,468
+0.34(+6.40%)
May 15, 2020
5.280
5.564
5.214
5.367
84,600
+0.08(+1.60%)
May 14, 2020
5.530
5.530
5.210
5.282
28,148
-0.42(-7.32%)
May 13, 2020
5.732
5.732
5.640
5.700
7,279
-0.19(-3.23%)
May 12, 2020
6.150
6.150
5.890
5.890
15,424
-0.26(-4.23%)
May 11, 2020
6.210
6.259
6.150
6.150
3,214
-0.13(-2.08%)
May 08, 2020
6.290
6.290
6.260
6.281
3,600
+0.15(+2.41%)
May 07, 2020
6.110
6.177
5.851
6.133
16,527
+0.36(+6.30%)
May 06, 2020
5.850
5.850
5.769
5.769
549
-0.04(-0.62%)
May 05, 2020
5.946
6.000
5.805
5.805
10,417
+0.06(+1.13%)
May 04, 2020
5.787
5.820
5.740
5.740
4,618
-0.16(-2.71%)
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
.