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
Lithium Americas Corp
(NY:
LAC
)
2.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2021
14.22
15.15
14.20
14.84
2,467,417
+0.52(+3.63%)
Jun 29, 2021
14.67
14.88
14.28
14.32
1,524,851
-0.41(-2.78%)
Jun 28, 2021
14.32
14.82
14.28
14.73
1,936,107
+0.42(+2.94%)
Jun 25, 2021
14.62
14.75
14.22
14.31
1,847,564
-0.12(-0.83%)
Jun 24, 2021
15.00
15.17
14.23
14.43
2,534,996
-0.41(-2.76%)
Jun 23, 2021
14.45
14.94
14.30
14.84
2,546,621
+0.71(+5.02%)
Jun 22, 2021
13.70
14.20
13.57
14.13
1,676,303
+0.31(+2.24%)
Jun 21, 2021
13.69
13.82
13.12
13.82
1,977,615
+0.32(+2.37%)
Jun 18, 2021
13.54
13.85
13.41
13.50
3,045,930
-0.10(-0.74%)
Jun 17, 2021
13.70
13.79
13.23
13.60
2,694,165
-0.15(-1.09%)
Jun 16, 2021
13.35
13.95
13.26
13.75
2,029,622
+0.32(+2.38%)
Jun 15, 2021
13.76
13.96
13.18
13.43
2,953,167
-0.34(-2.47%)
Jun 14, 2021
14.51
14.55
13.75
13.77
4,346,019
-1.22(-8.14%)
Jun 11, 2021
15.31
15.48
14.79
14.99
2,386,186
-0.14(-0.93%)
Jun 10, 2021
15.19
15.61
14.92
15.13
1,571,850
-0.28(-1.82%)
Jun 09, 2021
16.02
16.22
15.37
15.41
2,287,814
-0.69(-4.29%)
Jun 08, 2021
16.54
16.63
15.88
16.10
2,348,975
-0.39(-2.37%)
Jun 07, 2021
16.25
16.71
16.05
16.49
1,961,202
+0.45(+2.81%)
Jun 04, 2021
15.55
16.40
15.55
16.04
2,214,491
+0.51(+3.28%)
Jun 03, 2021
15.65
15.82
14.86
15.53
2,111,771
-0.25(-1.58%)
Jun 02, 2021
15.89
15.99
15.34
15.78
2,119,242
+0.08(+0.51%)
Jun 01, 2021
15.59
16.11
15.56
15.70
3,149,757
+0.40(+2.61%)
May 28, 2021
15.32
15.60
14.95
15.30
2,509,925
+0.37(+2.48%)
May 27, 2021
14.48
15.00
14.14
14.93
2,613,718
+0.58(+4.04%)
May 26, 2021
13.54
14.40
13.54
14.35
2,109,400
+0.84(+6.22%)
May 25, 2021
13.80
14.19
13.39
13.51
1,713,779
-0.25(-1.82%)
May 24, 2021
13.38
13.84
13.16
13.76
1,435,062
+0.41(+3.07%)
May 21, 2021
13.73
13.85
13.30
13.35
2,046,902
-0.12(-0.89%)
May 20, 2021
13.88
13.88
13.18
13.47
1,680,035
+0.09(+0.67%)
May 19, 2021
13.29
13.51
13.01
13.38
2,091,346
-0.51(-3.67%)
May 18, 2021
13.47
14.12
13.33
13.89
2,860,252
+0.64(+4.83%)
May 17, 2021
12.75
13.27
12.55
13.25
1,904,881
+0.55(+4.33%)
May 14, 2021
12.34
12.78
12.21
12.70
2,083,784
+0.62(+5.13%)
May 13, 2021
12.55
12.90
11.84
12.08
3,481,726
-0.52(-4.13%)
May 12, 2021
13.05
13.25
12.57
12.60
2,465,389
-0.49(-3.74%)
May 11, 2021
12.04
13.18
11.95
13.09
2,977,299
+0.43(+3.40%)
May 10, 2021
13.40
13.42
12.64
12.66
2,652,968
-0.67(-5.03%)
May 07, 2021
12.50
13.54
12.50
13.33
3,225,209
+1.00(+8.11%)
May 06, 2021
13.27
13.33
12.07
12.33
5,805,971
-1.10(-8.19%)
May 05, 2021
13.55
13.70
13.18
13.43
2,908,988
-0.05(-0.37%)
May 04, 2021
13.60
13.75
13.04
13.48
2,928,580
-0.24(-1.75%)
May 03, 2021
14.21
14.29
13.64
13.72
2,312,553
-0.44(-3.11%)
Apr 30, 2021
14.20
14.56
13.97
14.16
2,471,200
-0.42(-2.88%)
Apr 29, 2021
15.20
15.20
14.21
14.58
2,664,800
-0.46(-3.06%)
Apr 28, 2021
15.04
15.28
14.65
15.04
1,998,222
-0.17(-1.12%)
Apr 27, 2021
15.47
15.68
15.11
15.21
2,982,308
-0.09(-0.59%)
Apr 26, 2021
14.50
15.51
14.30
15.30
4,354,333
+1.08(+7.59%)
Apr 23, 2021
13.75
14.26
13.58
14.22
2,378,500
+0.52(+3.80%)
Apr 22, 2021
14.16
14.17
13.50
13.70
3,065,749
-0.03(-0.22%)
Apr 21, 2021
13.17
13.77
12.82
13.73
2,317,791
+0.43(+3.23%)
Apr 20, 2021
14.10
14.16
13.12
13.30
3,214,184
-0.87(-6.14%)
Apr 19, 2021
14.58
14.87
13.96
14.17
2,659,224
-0.27(-1.87%)
Apr 16, 2021
13.98
14.45
13.59
14.44
2,852,700
+0.51(+3.66%)
Apr 15, 2021
14.92
15.19
13.72
13.93
3,624,116
-0.66(-4.52%)
Apr 14, 2021
14.48
15.39
14.34
14.59
3,998,025
+0.34(+2.39%)
Apr 13, 2021
14.17
14.57
13.95
14.25
2,266,652
+0.17(+1.21%)
Apr 12, 2021
14.82
14.83
14.02
14.08
2,655,535
-0.79(-5.31%)
Apr 09, 2021
14.88
15.09
14.68
14.87
1,744,300
-0.20(-1.33%)
Apr 08, 2021
14.87
15.21
14.69
15.07
2,163,386
+0.32(+2.17%)
Apr 07, 2021
15.81
15.92
14.65
14.75
3,330,681
-1.12(-7.06%)
Apr 06, 2021
15.68
16.16
15.45
15.87
2,460,061
+0.15(+0.95%)
Apr 05, 2021
16.60
16.61
15.56
15.72
3,778,783
-0.15(-0.95%)
Apr 01, 2021
17.52
17.52
15.66
15.87
6,841,900
-0.20(-1.24%)
Mar 31, 2021
15.15
16.26
14.88
16.07
5,203,612
+1.73(+12.06%)
Mar 30, 2021
13.75
14.40
13.46
14.34
4,979,640
+0.39(+2.80%)
Mar 29, 2021
14.41
14.51
13.72
13.95
2,723,104
-0.60(-4.12%)
Mar 26, 2021
14.72
15.10
13.93
14.55
2,738,400
+0.05(+0.34%)
Mar 25, 2021
13.61
14.57
13.55
14.50
3,368,039
+0.37(+2.62%)
Mar 24, 2021
15.40
15.48
14.13
14.13
3,907,655
-1.20(-7.83%)
Mar 23, 2021
16.15
16.34
15.18
15.33
2,549,210
-1.01(-6.18%)
Mar 22, 2021
16.49
16.82
16.06
16.34
2,272,919
+0.37(+2.32%)
Mar 19, 2021
15.90
16.25
15.57
15.97
4,465,100
+0.05(+0.31%)
Mar 18, 2021
16.59
17.00
15.88
15.92
2,709,620
-1.05(-6.19%)
Mar 17, 2021
15.54
17.24
15.44
16.97
2,928,074
+0.72(+4.43%)
Mar 16, 2021
17.80
17.83
16.20
16.25
3,568,829
-1.15(-6.61%)
Mar 15, 2021
17.68
17.74
17.05
17.40
3,219,300
-0.17(-0.97%)
Mar 12, 2021
16.55
17.60
16.44
17.57
2,837,700
+0.20(+1.15%)
Mar 11, 2021
16.39
17.41
16.12
17.37
4,084,601
+1.60(+10.15%)
Mar 10, 2021
16.34
16.52
15.37
15.77
4,835,498
-0.13(-0.82%)
Mar 09, 2021
15.20
16.39
14.92
15.90
4,360,609
+1.48(+10.26%)
Mar 08, 2021
14.90
15.34
14.25
14.42
3,982,636
-0.49(-3.29%)
Mar 05, 2021
15.53
15.53
13.20
14.91
6,724,100
-0.38(-2.49%)
Mar 04, 2021
16.55
17.35
14.58
15.29
7,757,443
-1.47(-8.77%)
Mar 03, 2021
19.00
19.12
16.75
16.76
5,732,121
-2.14(-11.32%)
Mar 02, 2021
19.25
20.20
18.74
18.90
4,407,048
-0.09(-0.47%)
Mar 01, 2021
19.31
19.70
18.66
18.99
3,304,643
+0.29(+1.55%)
Feb 26, 2021
18.15
18.88
17.57
18.70
4,100,200
+0.38(+2.07%)
Feb 25, 2021
19.75
20.43
17.95
18.32
5,174,390
-1.48(-7.47%)
Feb 24, 2021
18.76
20.05
18.39
19.80
4,188,048
+1.31(+7.08%)
Feb 23, 2021
18.83
18.83
15.71
18.49
7,326,485
-1.33(-6.71%)
Feb 22, 2021
20.39
20.65
19.80
19.82
3,946,970
-1.21(-5.75%)
Feb 19, 2021
20.16
21.42
20.14
21.03
5,249,500
+1.32(+6.70%)
Feb 18, 2021
20.40
20.70
19.25
19.71
5,951,221
-1.39(-6.59%)
Feb 17, 2021
22.49
22.50
20.45
21.10
5,422,094
-1.38(-6.14%)
Feb 16, 2021
23.54
23.87
22.06
22.48
6,581,777
+0.04(+0.18%)
Feb 12, 2021
21.60
23.30
21.07
22.44
7,827,000
+0.87(+4.03%)
Feb 11, 2021
21.37
21.77
20.38
21.57
5,691,405
+0.35(+1.65%)
Feb 10, 2021
22.87
24.18
20.28
21.22
8,247,033
-1.11(-4.97%)
Feb 09, 2021
22.16
22.45
21.56
22.33
5,773,776
-0.24(-1.06%)
Feb 08, 2021
19.95
23.19
19.62
22.57
11,755,587
+2.88(+14.63%)
Feb 05, 2021
20.35
20.46
19.41
19.69
4,659,600
-0.44(-2.19%)
Feb 04, 2021
20.90
20.90
19.63
20.13
5,145,235
-0.59(-2.85%)
Feb 03, 2021
19.67
20.95
19.52
20.72
7,675,138
+1.44(+7.47%)
Feb 02, 2021
19.78
19.85
18.83
19.28
6,216,319
+0.03(+0.16%)
Feb 01, 2021
20.71
21.37
19.24
19.25
8,592,641
-0.46(-2.33%)
Jan 29, 2021
19.80
21.20
19.35
19.71
5,846,300
-0.10(-0.50%)
Jan 28, 2021
20.08
20.84
18.56
19.81
8,085,902
-0.47(-2.32%)
Jan 27, 2021
20.76
21.62
19.63
20.28
8,609,088
-2.10(-9.38%)
Jan 26, 2021
23.22
23.61
21.87
22.38
7,991,455
-0.67(-2.91%)
Jan 25, 2021
24.04
25.16
22.37
23.05
13,489,397
-0.18(-0.77%)
Jan 22, 2021
22.41
23.25
22.08
23.23
8,672,500
+0.30(+1.31%)
Jan 21, 2021
23.12
23.70
22.03
22.93
15,174,036
+0.70(+3.15%)
Jan 20, 2021
23.18
23.59
21.55
22.23
27,514,468
-4.59(-17.11%)
Jan 19, 2021
24.45
28.75
23.54
26.82
20,481,704
+6.29(+30.64%)
Jan 15, 2021
21.24
21.72
19.85
20.53
4,676,200
-0.91(-4.24%)
Jan 14, 2021
21.04
22.49
20.70
21.44
6,537,134
-0.03(-0.14%)
Jan 13, 2021
19.20
21.85
19.06
21.47
9,018,507
+2.39(+12.53%)
Jan 12, 2021
18.79
19.17
17.80
19.08
4,800,106
+0.50(+2.69%)
Jan 11, 2021
17.89
19.20
16.87
18.58
5,276,970
-0.75(-3.88%)
Jan 08, 2021
19.90
19.95
17.63
19.33
9,633,000
+0.34(+1.79%)
Jan 07, 2021
16.88
19.00
16.68
18.99
11,578,622
+3.00(+18.76%)
Jan 06, 2021
15.02
17.40
14.80
15.99
12,233,718
+1.35(+9.22%)
Jan 05, 2021
13.49
15.01
13.49
14.64
7,599,751
+1.11(+8.20%)
Jan 04, 2021
12.95
13.73
12.58
13.53
6,548,547
+0.98(+7.81%)
Dec 31, 2020
12.55
12.55
12.55
5,158,691
+0.32(+2.62%)
Dec 30, 2020
11.91
12.68
11.89
12.23
5,158,691
+0.31(+2.60%)
Dec 29, 2020
12.66
12.69
11.45
11.92
5,584,711
-0.41(-3.33%)
Dec 28, 2020
12.40
13.89
12.28
12.33
10,104,275
+0.02(+0.16%)
Dec 24, 2020
12.43
12.69
11.61
12.31
4,892,700
-0.12(-0.97%)
Dec 23, 2020
11.97
12.98
11.38
12.43
14,945,563
+1.08(+9.52%)
Dec 22, 2020
9.660
11.68
9.570
11.35
15,320,427
+1.99(+21.26%)
Dec 21, 2020
9.250
9.360
9.030
9.360
3,172,122
+0.02(+0.21%)
Dec 18, 2020
9.380
9.750
9.220
9.340
4,632,200
-0.03(-0.32%)
Dec 17, 2020
9.610
9.750
9.300
9.370
2,400,863
-0.13(-1.37%)
Dec 16, 2020
9.780
9.890
9.370
9.500
2,885,264
-0.21(-2.16%)
Dec 15, 2020
9.130
9.760
8.950
9.710
4,371,350
+0.71(+7.89%)
Dec 14, 2020
9.630
9.630
8.980
9.000
3,985,317
-0.45(-4.76%)
Dec 11, 2020
9.920
9.993
9.238
9.450
4,471,300
-0.47(-4.74%)
Dec 10, 2020
9.900
10.18
9.760
9.920
2,663,370
-0.14(-1.39%)
Dec 09, 2020
10.68
10.69
9.820
10.06
4,128,911
-0.49(-4.64%)
Dec 08, 2020
10.52
10.63
10.17
10.55
3,220,320
+0.03(+0.29%)
Dec 07, 2020
10.21
10.53
10.21
10.52
2,933,486
+0.33(+3.24%)
Dec 04, 2020
10.56
10.59
10.08
10.19
3,683,700
-0.24(-2.30%)
Dec 03, 2020
10.92
10.95
10.40
10.43
3,147,333
-0.40(-3.69%)
Dec 02, 2020
11.13
11.25
10.25
10.83
4,079,947
-0.63(-5.50%)
Dec 01, 2020
11.36
11.84
11.28
11.46
3,622,198
+0.20(+1.78%)
Nov 30, 2020
12.44
12.50
10.95
11.26
5,800,159
-0.26(-2.26%)
Nov 27, 2020
11.29
12.48
11.06
11.52
9,159,300
+0.46(+4.16%)
Nov 25, 2020
10.75
11.13
10.38
11.06
4,283,100
+0.41(+3.85%)
Nov 24, 2020
10.73
11.88
10.48
10.65
7,923,288
+0.25(+2.40%)
Nov 23, 2020
10.57
11.04
10.27
10.40
5,036,372
+0.06(+0.58%)
Nov 20, 2020
10.77
10.85
10.31
10.34
3,004,300
-0.23(-2.18%)
Nov 19, 2020
10.59
11.07
10.50
10.57
3,108,401
-0.22(-2.04%)
Nov 18, 2020
11.42
11.47
10.73
10.79
3,933,543
-0.56(-4.93%)
Nov 17, 2020
11.94
11.99
10.96
11.35
4,800,121
-0.60(-5.02%)
Nov 16, 2020
11.03
12.13
10.39
11.95
5,384,663
+1.13(+10.44%)
Nov 13, 2020
9.950
10.87
9.770
10.82
4,372,300
+0.98(+9.96%)
Nov 12, 2020
10.03
10.34
9.770
9.840
3,628,714
-0.19(-1.89%)
Nov 11, 2020
10.02
10.10
9.490
10.03
3,892,528
+0.30(+3.08%)
Nov 10, 2020
10.08
10.23
9.400
9.730
3,662,768
-0.47(-4.61%)
Nov 09, 2020
11.98
11.99
10.17
10.20
4,131,758
-0.66(-6.08%)
Nov 06, 2020
11.29
11.63
10.56
10.86
3,799,900
-0.23(-2.07%)
Nov 05, 2020
10.33
11.18
10.07
11.09
4,050,617
+1.09(+10.90%)
Nov 04, 2020
10.40
10.59
9.670
10.00
2,995,906
-0.65(-6.10%)
Nov 03, 2020
10.15
10.64
9.940
10.65
2,728,344
+0.91(+9.34%)
Nov 02, 2020
9.800
10.04
9.580
9.740
1,485,467
+0.13(+1.35%)
Oct 30, 2020
10.00
10.19
9.220
9.610
1,902,400
-0.50(-4.95%)
Oct 29, 2020
9.320
10.35
9.310
10.11
2,945,132
+0.86(+9.30%)
Oct 28, 2020
9.500
9.770
9.230
9.250
2,245,780
-0.74(-7.41%)
Oct 27, 2020
10.62
10.72
9.860
9.990
2,538,337
-0.46(-4.40%)
Oct 26, 2020
10.43
11.14
10.22
10.45
2,071,122
-0.17(-1.60%)
Oct 23, 2020
10.93
11.20
10.46
10.62
1,760,000
-0.17(-1.58%)
Oct 22, 2020
10.70
11.30
10.56
10.79
2,197,759
-0.21(-1.91%)
Oct 21, 2020
12.23
12.43
10.81
11.00
5,059,125
-1.52(-12.14%)
Oct 20, 2020
12.88
13.38
12.37
12.52
3,672,024
-0.30(-2.34%)
Oct 19, 2020
12.26
13.68
12.13
12.82
6,916,797
+0.82(+6.83%)
Oct 16, 2020
12.76
13.08
11.92
12.00
2,804,000
-0.74(-5.81%)
Oct 15, 2020
12.56
12.81
12.10
12.74
2,441,436
-0.34(-2.60%)
Oct 14, 2020
13.30
13.52
12.75
13.08
2,351,923
-0.02(-0.15%)
Oct 13, 2020
12.86
13.63
12.80
13.10
4,275,919
+0.38(+2.99%)
Oct 12, 2020
14.30
14.40
12.61
12.72
6,164,518
-1.72(-11.91%)
Oct 09, 2020
14.80
14.90
14.01
14.44
4,570,500
-0.34(-2.30%)
Oct 08, 2020
15.27
15.34
14.27
14.78
4,278,291
-0.03(-0.20%)
Oct 07, 2020
14.57
15.71
14.16
14.81
8,542,542
+1.02(+7.40%)
Oct 06, 2020
15.87
15.99
13.60
13.79
14,055,853
-2.07(-13.05%)
Oct 05, 2020
16.20
16.97
15.52
15.86
17,919,216
+1.16(+7.89%)
Oct 02, 2020
11.40
15.30
11.36
14.70
27,109,600
+2.20(+17.60%)
Oct 01, 2020
12.25
12.87
11.74
12.50
10,150,233
+1.11(+9.75%)
Sep 30, 2020
10.59
12.93
10.47
11.39
15,618,064
+0.78(+7.35%)
Sep 29, 2020
9.850
10.83
9.670
10.61
8,911,279
+0.11(+1.05%)
Sep 28, 2020
10.11
11.15
9.410
10.50
17,275,604
+1.96(+22.95%)
Sep 25, 2020
7.100
8.940
7.090
8.540
7,711,400
+1.36(+18.94%)
Sep 24, 2020
6.750
7.570
6.710
7.180
3,127,305
+0.09(+1.27%)
Sep 23, 2020
8.520
8.560
7.000
7.090
6,481,121
-1.95(-21.57%)
Sep 22, 2020
9.870
9.910
8.630
9.040
4,508,910
-0.79(-8.04%)
Sep 21, 2020
10.34
10.52
9.100
9.830
5,065,037
-0.48(-4.66%)
Sep 18, 2020
9.860
11.22
9.540
10.31
9,506,000
+0.79(+8.30%)
Sep 17, 2020
8.790
9.530
8.560
9.520
2,153,646
+0.46(+5.08%)
Sep 16, 2020
9.040
9.710
8.780
9.060
4,451,782
+0.27(+3.07%)
Sep 15, 2020
8.360
9.190
8.290
8.790
4,913,600
+0.64(+7.85%)
Sep 14, 2020
7.190
8.220
7.140
8.150
3,161,794
+1.14(+16.26%)
Sep 11, 2020
7.150
7.260
6.950
7.010
630,600
-0.09(-1.27%)
Sep 10, 2020
7.340
7.440
7.040
7.100
597,741
-0.11(-1.53%)
Sep 09, 2020
7.330
7.545
7.110
7.210
654,996
+0.11(+1.55%)
Sep 08, 2020
7.000
7.400
6.910
7.100
794,821
-0.18(-2.47%)
Sep 04, 2020
7.160
7.362
6.690
7.280
1,380,500
+0.05(+0.69%)
Sep 03, 2020
7.730
7.730
7.140
7.230
1,484,226
-0.62(-7.90%)
Sep 02, 2020
7.980
7.980
7.470
7.850
929,148
-0.09(-1.13%)
Sep 01, 2020
7.900
8.030
7.610
7.940
1,266,856
+0.04(+0.51%)
Aug 31, 2020
7.640
8.240
7.410
7.900
2,065,176
+0.51(+6.90%)
Aug 28, 2020
7.000
7.640
6.990
7.390
1,371,300
+0.46(+6.64%)
Aug 27, 2020
7.020
7.190
6.790
6.930
802,524
-0.15(-2.12%)
Aug 26, 2020
6.740
7.390
6.610
7.080
1,724,260
+0.39(+5.83%)
Aug 25, 2020
6.900
6.960
6.300
6.690
2,009,447
-0.26(-3.74%)
Aug 24, 2020
7.780
7.860
6.850
6.950
2,010,323
-0.73(-9.51%)
Aug 21, 2020
7.710
7.760
7.330
7.680
1,673,300
-0.07(-0.90%)
Aug 20, 2020
8.120
8.160
7.610
7.750
2,052,436
-0.41(-5.02%)
Aug 19, 2020
7.590
8.180
7.510
8.160
2,268,702
+0.56(+7.37%)
Aug 18, 2020
9.150
9.150
7.450
7.600
4,610,805
-1.38(-15.37%)
Aug 17, 2020
8.230
9.100
8.150
8.980
3,136,023
+1.08(+13.67%)
Aug 14, 2020
7.530
7.980
7.360
7.900
1,401,200
+0.56(+7.63%)
Aug 13, 2020
7.120
7.400
7.080
7.340
692,858
+0.23(+3.23%)
Aug 12, 2020
7.450
7.580
7.060
7.110
892,722
-0.26(-3.53%)
Aug 11, 2020
7.380
7.650
7.150
7.370
1,127,769
+0.11(+1.52%)
Aug 10, 2020
7.120
7.350
7.040
7.260
687,200
+0.19(+2.69%)
Aug 07, 2020
7.150
7.200
6.790
7.070
864,000
-0.07(-0.98%)
Aug 06, 2020
7.180
7.480
7.060
7.140
995,275
+0.08(+1.13%)
Aug 05, 2020
6.850
7.320
6.850
7.060
1,168,022
+0.31(+4.59%)
Aug 04, 2020
6.280
6.890
6.220
6.750
1,102,166
+0.50(+8.00%)
Aug 03, 2020
6.150
6.290
6.010
6.250
486,195
+0.13(+2.12%)
Jul 31, 2020
6.210
6.330
6.040
6.120
574,300
-0.09(-1.45%)
Jul 30, 2020
6.110
6.390
5.930
6.210
914,180
-0.06(-0.96%)
Jul 29, 2020
6.400
6.470
6.170
6.270
783,619
-0.11(-1.72%)
Jul 28, 2020
6.850
6.960
6.280
6.380
1,700,299
-0.24(-3.63%)
Jul 27, 2020
5.850
6.670
5.830
6.620
2,622,217
+0.84(+14.53%)
Jul 24, 2020
5.560
5.840
5.450
5.780
690,000
+0.22(+3.96%)
Jul 23, 2020
5.640
5.880
5.500
5.560
715,380
+0.10(+1.83%)
Jul 22, 2020
5.650
5.780
5.420
5.460
592,854
-0.25(-4.38%)
Jul 21, 2020
5.850
6.140
5.660
5.710
897,975
-0.05(-0.87%)
Jul 20, 2020
5.410
5.780
5.270
5.760
1,099,662
+0.49(+9.30%)
Jul 17, 2020
5.300
5.419
5.210
5.270
359,300
+0.05(+0.96%)
Jul 16, 2020
5.400
5.410
5.140
5.220
350,006
-0.19(-3.51%)
Jul 15, 2020
5.200
5.460
5.120
5.410
560,988
+0.32(+6.29%)
Jul 14, 2020
5.060
5.140
4.870
5.090
517,193
+0.02(+0.39%)
Jul 13, 2020
5.380
5.450
5.040
5.070
959,422
-0.17(-3.24%)
Jul 10, 2020
5.080
5.260
4.970
5.240
651,800
+0.01(+0.19%)
Jul 09, 2020
5.470
5.470
5.170
5.230
676,664
-0.13(-2.43%)
Jul 08, 2020
5.360
5.620
5.170
5.360
812,871
+0.02(+0.37%)
Jul 07, 2020
5.680
5.680
5.270
5.340
1,187,987
-0.32(-5.65%)
Jul 06, 2020
5.280
5.810
5.150
5.660
2,033,313
+0.54(+10.55%)
Jul 02, 2020
5.290
5.300
5.040
5.120
764,700
-0.09(-1.73%)
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
.