Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (TSX: AR )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.760 3.140 2.740 2.940 2,776,372 +0.30(+11.36%)
Apr 28, 2016 2.530 2.640 2.520 2.640 1,732,936 +0.14(+5.60%)
Apr 27, 2016 2.500 2.550 2.480 2.500 867,466 +0.05(+2.04%)
Apr 26, 2016 2.360 2.460 2.350 2.450 1,107,292 +0.03(+1.24%)
Apr 25, 2016 2.360 2.450 2.340 2.420 739,566 +0.07(+2.98%)
Apr 22, 2016 2.390 2.400 2.290 2.350 888,103 -0.04(-1.67%)
Apr 21, 2016 2.420 2.450 2.370 2.390 714,245 +0.05(+2.14%)
Apr 20, 2016 2.370 2.450 2.300 2.340 1,047,286 -0.03(-1.27%)
Apr 19, 2016 2.310 2.370 2.310 2.370 1,131,364 +0.12(+5.33%)
Apr 18, 2016 2.300 2.330 2.240 2.250 544,437 -0.04(-1.75%)
Apr 15, 2016 2.170 2.305 2.120 2.290 789,864 +0.13(+6.02%)
Apr 14, 2016 2.210 2.250 2.100 2.160 1,600,767 -0.13(-5.68%)
Apr 13, 2016 2.280 2.340 2.260 2.290 1,013,969 -0.06(-2.55%)
Apr 12, 2016 2.360 2.390 2.330 2.350 940,027 +0.01(+0.43%)
Apr 11, 2016 2.300 2.380 2.280 2.340 1,363,961 +0.12(+5.41%)
Apr 08, 2016 2.120 2.240 2.120 2.220 965,043 +0.09(+4.23%)
Apr 07, 2016 2.050 2.140 2.050 2.130 848,511 +0.12(+5.97%)
Apr 06, 2016 2.000 2.040 1.990 2.010 493,444 +0.00(+0.00%)
Apr 05, 2016 1.960 2.010 1.930 2.010 810,808 +0.10(+5.24%)
Apr 04, 2016 1.910 1.920 1.860 1.910 433,933 -0.03(-1.55%)
Apr 01, 2016 1.850 1.940 1.810 1.940 492,285 +0.04(+2.11%)
Mar 31, 2016 1.970 1.980 1.900 1.900 470,478 -0.03(-1.55%)
Mar 30, 2016 1.920 1.950 1.860 1.930 887,050 +0.01(+0.52%)
Mar 29, 2016 1.800 1.930 1.800 1.920 1,112,261 +0.14(+7.87%)
Mar 28, 2016 1.880 1.880 1.770 1.780 931,661 -0.10(-5.32%)
Mar 24, 2016 1.880 1.880 1.880 0 +0.02(+1.08%)
Mar 23, 2016 1.900 1.940 1.860 1.860 1,119,018 -0.18(-8.82%)
Mar 22, 2016 2.050 2.090 1.990 2.040 1,242,777 +0.02(+0.99%)
Mar 21, 2016 1.980 2.020 1.960 2.020 819,877 +0.02(+1.00%)
Mar 18, 2016 2.010 2.010 1.890 2.000 2,624,977 +0.02(+1.01%)
Mar 17, 2016 1.870 2.070 1.870 1.980 3,426,719 +0.14(+7.61%)
Mar 16, 2016 1.630 1.840 1.630 1.840 1,689,263 +0.19(+11.52%)
Mar 15, 2016 1.600 1.660 1.580 1.650 890,856 +0.02(+1.23%)
Mar 14, 2016 1.750 1.770 1.620 1.630 1,247,078 -0.08(-4.68%)
Mar 11, 2016 1.760 1.770 1.710 1.710 644,452 -0.06(-3.39%)
Mar 10, 2016 1.690 1.800 1.660 1.770 1,002,869 +0.10(+5.99%)
Mar 09, 2016 1.650 1.700 1.610 1.670 1,081,959 -0.02(-1.18%)
Mar 08, 2016 1.790 1.800 1.690 1.690 963,526 -0.07(-3.98%)
Mar 07, 2016 1.640 1.780 1.640 1.760 1,639,701 +0.15(+9.32%)
Mar 04, 2016 1.600 1.670 1.580 1.610 2,057,389 +0.05(+3.21%)
Mar 03, 2016 1.600 1.660 1.560 1.560 2,709,998 -0.03(-1.89%)
Mar 02, 2016 1.600 1.620 1.555 1.590 3,206,079 -0.02(-1.24%)
Mar 01, 2016 1.680 1.690 1.580 1.610 1,326,774 -0.03(-1.83%)
Feb 29, 2016 1.580 1.640 1.570 1.640 1,229,956 +0.09(+5.81%)
Feb 26, 2016 1.580 1.590 1.510 1.550 1,437,389 -0.04(-2.52%)
Feb 25, 2016 1.520 1.610 1.520 1.590 1,043,970 +0.07(+4.61%)
Feb 24, 2016 1.560 1.600 1.520 1.520 2,437,758 +0.02(+1.33%)
Feb 23, 2016 1.540 1.590 1.460 1.500 1,094,158 +0.02(+1.35%)
Feb 22, 2016 1.470 1.490 1.420 1.480 729,210 -0.04(-2.63%)
Feb 19, 2016 1.470 1.540 1.470 1.520 1,353,088 +0.07(+4.83%)
Feb 18, 2016 1.310 1.460 1.310 1.450 1,889,547 +0.14(+10.69%)
Feb 17, 2016 1.300 1.340 1.280 1.310 970,920 +0.02(+1.55%)
Feb 16, 2016 1.320 1.330 1.270 1.290 1,040,280 -0.07(-5.15%)
Feb 12, 2016 1.360 1.360 1.360 0 +0.03(+2.26%)
Feb 11, 2016 1.360 1.420 1.330 1.330 1,636,994 +0.08(+6.40%)
Feb 10, 2016 1.240 1.250 1.190 1.250 737,646 +0.00(+0.00%)
Feb 09, 2016 1.300 1.340 1.240 1.250 1,344,303 -0.02(-1.57%)
Feb 08, 2016 1.220 1.270 1.190 1.270 1,881,488 +0.11(+9.48%)
Feb 05, 2016 1.120 1.180 1.090 1.160 1,269,071 +0.02(+1.75%)
Feb 04, 2016 1.170 1.170 1.120 1.140 1,134,141 +0.05(+4.59%)
Feb 03, 2016 1.070 1.145 1.050 1.090 1,405,784 +0.06(+5.83%)
Feb 02, 2016 1.090 1.090 1.010 1.030 448,133 -0.07(-6.36%)
Feb 01, 2016 1.070 1.120 1.070 1.100 565,921 +0.03(+2.80%)
Jan 29, 2016 1.020 1.070 1.020 1.070 533,135 +0.03(+2.88%)
Jan 28, 2016 1.030 1.080 1.000 1.040 940,816 +0.01(+0.97%)
Jan 27, 2016 1.000 1.060 0.9800 1.030 934,742 +0.01(+0.98%)
Jan 26, 2016 0.9400 1.020 0.9350 1.020 1,914,495 +0.09(+9.68%)
Jan 25, 2016 0.9300 0.9600 0.9100 0.9300 617,163 +0.01(+1.09%)
Jan 22, 2016 0.8800 0.9700 0.8600 0.9200 737,864 +0.05(+5.75%)
Jan 21, 2016 0.8200 0.8800 0.8100 0.8700 912,055 +0.05(+6.10%)
Jan 20, 2016 0.8300 0.8400 0.8000 0.8200 1,493,665 +0.03(+3.80%)
Jan 19, 2016 0.9100 0.9100 0.7800 0.7900 1,472,332 -0.11(-12.22%)
Jan 18, 2016 0.9200 0.9600 0.9000 0.9000 853,508 -0.01(-1.10%)
Jan 15, 2016 0.9500 0.9900 0.9100 0.9100 742,023 -0.02(-2.15%)
Jan 14, 2016 0.9200 0.9500 0.8700 0.9300 1,580,583 +0.01(+1.09%)
Jan 13, 2016 0.9500 1.000 0.9000 0.9200 1,637,653 +0.00(+0.00%)
Jan 12, 2016 1.010 1.020 0.8900 0.9200 1,239,129 -0.07(-7.07%)
Jan 11, 2016 1.180 1.180 0.9600 0.9900 1,431,873 -0.19(-16.10%)
Jan 08, 2016 1.220 1.230 1.150 1.180 1,152,964 -0.06(-4.84%)
Jan 07, 2016 1.240 1.300 1.230 1.240 1,354,085 +0.02(+1.64%)
Jan 06, 2016 1.220 1.240 1.200 1.220 1,206,490 +0.01(+0.83%)
Jan 05, 2016 1.220 1.220 1.200 1.210 132,069 -0.01(-0.82%)
Jan 04, 2016 1.210 1.240 1.190 1.220 1,081,598 +0.03(+2.52%)
Dec 31, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 30, 2015 1.200 1.200 1.180 1.190 366,471 -0.02(-1.65%)
Dec 29, 2015 1.250 1.250 1.200 1.210 293,716 -0.05(-3.97%)
Dec 24, 2015 1.260 1.260 1.260 0 +0.04(+3.28%)
Dec 23, 2015 1.210 1.230 1.200 1.220 349,100 +0.01(+0.83%)
Dec 22, 2015 1.210 1.230 1.190 1.210 190,533 -0.02(-1.63%)
Dec 21, 2015 1.240 1.310 1.210 1.230 584,830 -0.01(-0.81%)
Dec 18, 2015 1.210 1.240 1.200 1.240 1,157,195 +0.04(+3.33%)
Dec 17, 2015 1.180 1.200 1.180 1.200 393,763 -0.03(-2.44%)
Dec 16, 2015 1.180 1.240 1.180 1.230 763,578 +0.07(+6.03%)
Dec 15, 2015 1.160 1.190 1.160 1.160 509,132 -0.03(-2.52%)
Dec 14, 2015 1.200 1.220 1.160 1.190 1,340,513 -0.03(-2.46%)
Dec 11, 2015 1.210 1.260 1.200 1.220 299,985 +0.00(+0.00%)
Dec 10, 2015 1.190 1.230 1.190 1.220 191,248 +0.02(+1.67%)
Dec 09, 2015 1.230 1.240 1.190 1.200 436,330 +0.01(+0.84%)
Dec 08, 2015 1.250 1.250 1.180 1.190 537,905 -0.04(-3.25%)
Dec 07, 2015 1.320 1.320 1.200 1.230 614,192 -0.11(-8.21%)
Dec 04, 2015 1.260 1.340 1.260 1.340 821,581 +0.08(+6.35%)
Dec 03, 2015 1.270 1.280 1.250 1.260 191,319 +0.02(+1.61%)
Dec 02, 2015 1.220 1.300 1.190 1.240 1,410,660 +0.00(+0.00%)
Dec 01, 2015 1.250 1.260 1.220 1.240 436,995 +0.00(+0.00%)
Nov 30, 2015 1.230 1.250 1.220 1.240 708,442 +0.01(+0.81%)
Nov 27, 2015 1.240 1.250 1.210 1.230 263,027 -0.03(-2.38%)
Nov 26, 2015 1.250 1.280 1.250 1.260 117,206 +0.02(+1.61%)
Nov 25, 2015 1.250 1.280 1.240 1.240 205,430 -0.01(-0.80%)
Nov 24, 2015 1.230 1.300 1.210 1.250 436,260 +0.05(+4.17%)
Nov 23, 2015 1.200 220,839 -0.01(-0.83%)
Nov 20, 2015 1.300 1.300 1.200 1.210 398,315 -0.07(-5.47%)
Nov 19, 2015 1.250 1.300 1.250 1.280 572,024 +0.06(+4.92%)
Nov 18, 2015 1.200 1.250 1.180 1.220 497,654 +0.02(+1.67%)
Nov 17, 2015 1.240 1.240 1.160 1.200 464,567 -0.04(-3.23%)
Nov 16, 2015 1.240 1.250 1.220 1.240 340,957 +0.00(+0.00%)
Nov 13, 2015 1.200 1.250 1.190 1.240 537,201 +0.06(+5.08%)
Nov 12, 2015 1.190 1.230 1.180 1.180 0 -0.03(-2.48%)
Nov 11, 2015 1.150 1.220 1.150 1.210 917,408 +0.04(+3.42%)
Nov 10, 2015 1.220 1.250 1.150 1.170 750,256 -0.05(-4.10%)
Nov 09, 2015 1.260 1.210 1.220 767,295 -0.04(-3.17%)
Nov 06, 2015 1.240 1.270 1.210 1.260 393,952 -0.02(-1.56%)
Nov 05, 2015 1.320 1.320 1.240 1.280 585,984 -0.02(-1.54%)
Nov 04, 2015 1.360 1.370 1.290 1.300 581,587 -0.06(-4.41%)
Nov 03, 2015 1.360 1.350 1.360 566,847 +0.00(+0.00%)
Nov 02, 2015 1.330 1.410 1.320 1.360 422,477 +0.01(+0.74%)
Oct 30, 2015 1.350 1.370 1.330 1.350 192,132 -0.01(-0.74%)
Oct 29, 2015 1.410 1.410 1.330 1.360 575,276 -0.04(-2.86%)
Oct 28, 2015 1.460 1.550 1.380 1.400 695,579 -0.04(-2.78%)
Oct 27, 2015 1.380 1.440 1.360 1.440 276,603 +0.07(+5.11%)
Oct 26, 2015 1.460 1.470 1.370 1.370 627,153 -0.08(-5.52%)
Oct 23, 2015 1.580 1.580 1.450 1.450 686,243 -0.05(-3.33%)
Oct 22, 2015 1.520 1.570 1.490 1.500 323,447 -0.01(-0.66%)
Oct 21, 2015 1.550 1.565 1.510 1.510 262,022 -0.07(-4.43%)
Oct 20, 2015 1.550 1.630 1.550 1.580 440,251 +0.02(+1.28%)
Oct 19, 2015 1.600 1.620 1.515 1.560 750,976 -0.04(-2.50%)
Oct 16, 2015 1.650 1.670 1.600 1.600 428,417 -0.08(-4.76%)
Oct 15, 2015 1.760 1.760 1.670 1.680 675,870 -0.08(-4.55%)
Oct 14, 2015 1.700 1.790 1.680 1.760 754,154 +0.10(+6.02%)
Oct 13, 2015 1.630 1.680 1.620 1.660 637,958 -0.01(-0.60%)
Oct 09, 2015 1.670 1.670 1.670 0 +0.16(+10.60%)
Oct 08, 2015 1.500 1.600 1.500 1.510 980,099 -0.03(-1.95%)
Oct 07, 2015 1.550 1.570 1.450 1.540 499,566 +0.01(+0.65%)
Oct 06, 2015 1.510 1.570 1.500 1.530 633,846 +0.05(+3.38%)
Oct 05, 2015 1.390 1.490 1.390 1.480 399,350 +0.08(+5.71%)
Oct 02, 2015 1.400 1.420 1.370 1.400 437,868 +0.09(+6.87%)
Oct 01, 2015 1.380 1.400 1.300 1.310 1,007,963 -0.05(-3.68%)
Sep 30, 2015 1.300 1.370 1.290 1.360 1,214,758 +0.03(+2.26%)
Sep 29, 2015 1.290 1.330 1.270 1.330 727,455 +0.04(+3.10%)
Sep 28, 2015 1.280 1.305 1.250 1.290 470,562 -0.05(-3.73%)
Sep 25, 2015 1.310 1.340 1.300 1.340 183,579 -0.01(-0.74%)
Sep 24, 2015 1.330 1.360 1.315 1.350 1,182,863 +0.06(+4.65%)
Sep 23, 2015 1.300 1.310 1.270 1.290 234,691 +0.01(+0.78%)
Sep 22, 2015 1.290 1.300 1.260 1.280 450,294 -0.06(-4.48%)
Sep 21, 2015 1.380 1.380 1.330 1.340 285,945 -0.06(-4.29%)
Sep 18, 2015 1.410 1.430 1.370 1.400 614,644 +0.04(+2.94%)
Sep 17, 2015 1.260 1.390 1.260 1.360 835,464 +0.07(+5.43%)
Sep 16, 2015 1.230 1.290 1.230 1.290 504,976 +0.08(+6.61%)
Sep 15, 2015 1.170 1.210 1.150 1.210 219,651 +0.04(+3.42%)
Sep 14, 2015 1.180 1.210 1.160 1.170 183,893 -0.02(-1.68%)
Sep 11, 2015 1.150 1.200 1.140 1.190 362,744 +0.03(+2.59%)
Sep 10, 2015 1.180 1.200 1.160 1.160 206,386 +0.00(+0.00%)
Sep 09, 2015 1.160 1.190 1.150 1.160 242,702 -0.02(-1.69%)
Sep 08, 2015 1.200 1.220 1.160 1.180 300,258 +0.00(+0.00%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.01(-0.84%)
Sep 03, 2015 1.220 1.240 1.170 1.190 306,662 -0.02(-1.65%)
Sep 02, 2015 1.250 1.290 1.210 1.210 413,778 -0.07(-5.47%)
Sep 01, 2015 1.320 1.360 1.250 1.280 423,054 -0.05(-3.76%)
Aug 31, 2015 1.300 1.330 1.270 1.330 449,578 +0.00(+0.00%)
Aug 28, 2015 1.280 1.330 1.260 1.330 1,061,914 +0.07(+5.56%)
Aug 27, 2015 1.210 1.280 1.180 1.260 800,026 +0.07(+5.88%)
Aug 26, 2015 1.280 1.280 1.180 1.190 765,261 -0.10(-7.75%)
Aug 25, 2015 1.350 1.380 1.260 1.290 778,122 -0.06(-4.44%)
Aug 24, 2015 1.380 1.440 1.320 1.350 889,621 -0.07(-4.93%)
Aug 21, 2015 1.480 1.510 1.390 1.420 594,142 -0.03(-2.07%)
Aug 20, 2015 1.470 1.505 1.440 1.450 941,120 +0.06(+4.32%)
Aug 19, 2015 1.330 1.430 1.320 1.390 691,504 +0.08(+6.11%)
Aug 18, 2015 1.340 1.340 1.280 1.310 736,658 -0.06(-4.38%)
Aug 17, 2015 1.390 1.430 1.340 1.370 382,088 +0.01(+0.74%)
Aug 14, 2015 1.480 1.500 1.320 1.360 727,944 -0.08(-5.56%)
Aug 13, 2015 1.560 1.570 1.440 1.440 511,509 -0.15(-9.43%)
Aug 12, 2015 1.530 1.620 1.530 1.590 590,620 +0.11(+7.43%)
Aug 11, 2015 1.350 1.490 1.350 1.480 541,560 +0.15(+11.28%)
Aug 10, 2015 1.270 1.350 1.250 1.330 550,309 +0.09(+7.26%)
Aug 07, 2015 1.220 1.280 1.220 1.240 736,846 +0.01(+0.81%)
Aug 06, 2015 1.220 1.250 1.190 1.230 618,606 +0.02(+1.65%)
Aug 05, 2015 1.250 1.260 1.185 1.210 616,363 -0.03(-2.42%)
Aug 04, 2015 1.320 1.320 1.220 1.240 636,059 -0.06(-4.62%)
Jul 31, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
Jul 30, 2015 1.290 1.340 1.240 1.260 526,976 -0.03(-2.33%)
Jul 29, 2015 1.260 1.330 1.230 1.290 690,687 +0.04(+3.20%)
Jul 28, 2015 1.220 1.270 1.220 1.250 520,924 +0.04(+3.31%)
Jul 27, 2015 1.260 1.340 1.210 1.210 1,835,900 -0.03(-2.42%)
Jul 24, 2015 1.250 1.290 1.210 1.240 2,520,597 -0.01(-0.80%)
Jul 23, 2015 1.440 1.440 1.240 1.250 1,873,139 -0.15(-10.71%)
Jul 22, 2015 1.400 1.470 1.360 1.400 1,008,562 -0.01(-0.71%)
Jul 21, 2015 1.480 1.510 1.410 1.410 867,605 -0.03(-2.08%)
Jul 20, 2015 1.600 1.600 1.420 1.440 1,959,632 -0.17(-10.56%)
Jul 17, 2015 1.650 1.650 1.610 1.610 675,169 -0.08(-4.73%)
Jul 16, 2015 1.700 1.690 222,184 +0.03(+1.81%)
Jul 15, 2015 1.650 1.670 1.630 1.660 302,049 +0.00(+0.00%)
Jul 14, 2015 1.680 1.720 1.660 1.660 614,533 +0.01(+0.61%)
Jul 13, 2015 1.680 1.680 1.620 1.650 694,892 -0.06(-3.51%)
Jul 10, 2015 1.720 1.720 1.690 1.710 334,607 +0.00(+0.00%)
Jul 09, 2015 1.740 1.760 1.700 1.710 230,933 -0.03(-1.72%)
Jul 08, 2015 1.740 1.780 1.730 1.740 627,505 +0.01(+0.58%)
Jul 07, 2015 1.690 1.750 1.670 1.730 812,648 +0.00(+0.00%)
Jul 06, 2015 1.740 1.820 1.720 1.730 1,500,164 -0.01(-0.57%)
Jul 03, 2015 1.730 1.790 1.700 1.740 273,691 +0.03(+1.75%)
Jul 02, 2015 1.650 1.720 1.620 1.710 294,307 +0.03(+1.79%)
Jun 30, 2015 1.680 1.680 1.680 0 +0.02(+1.20%)
Jun 29, 2015 1.710 1.730 1.650 1.660 355,107 -0.02(-1.19%)
Jun 26, 2015 1.680 1.740 1.680 1.680 216,180 -0.05(-2.89%)
Jun 25, 2015 1.750 1.770 1.720 1.730 259,819 -0.04(-2.26%)
Jun 24, 2015 1.680 1.780 1.680 1.770 471,795 +0.09(+5.36%)
Jun 23, 2015 1.610 1.710 1.570 1.680 557,882 +0.06(+3.70%)
Jun 22, 2015 1.630 1.680 1.620 1.620 469,222 -0.06(-3.57%)
Jun 19, 2015 1.760 1.780 1.650 1.680 5,753,236 -0.07(-4.00%)
Jun 18, 2015 1.700 1.750 1.650 1.750 937,376 +0.10(+6.06%)
Jun 17, 2015 1.670 1.670 1.600 1.650 502,902 +0.03(+1.85%)
Jun 16, 2015 1.560 1.650 1.540 1.620 1,269,634 +0.04(+2.53%)
Jun 15, 2015 1.560 1.600 1.510 1.580 598,889 +0.00(+0.00%)
Jun 12, 2015 1.550 1.590 1.540 1.580 309,063 +0.06(+3.95%)
Jun 11, 2015 1.570 1.580 1.510 1.520 883,412 -0.04(-2.56%)
Jun 10, 2015 1.590 1.600 1.550 1.560 1,081,433 +0.04(+2.63%)
Jun 09, 2015 1.640 1.660 1.520 1.520 557,865 -0.09(-5.59%)
Jun 08, 2015 1.640 1.640 1.610 1.610 151,182 -0.01(-0.62%)
Jun 05, 2015 1.650 1.650 1.610 1.620 590,764 -0.04(-2.41%)
Jun 04, 2015 1.700 1.720 1.660 1.660 555,184 -0.06(-3.49%)
Jun 03, 2015 1.750 1.750 1.710 1.720 388,217 -0.03(-1.71%)
Jun 02, 2015 1.710 1.760 1.710 1.750 1,823,024 +0.05(+2.94%)
Jun 01, 2015 1.780 1.810 1.690 1.700 2,430,537 -0.04(-2.30%)
May 29, 2015 1.830 1.830 1.720 1.740 4,028,500 -0.06(-3.33%)
May 28, 2015 1.810 1.830 1.780 1.800 719,753 +0.00(+0.00%)
May 27, 2015 1.840 1.850 1.800 1.800 558,243 -0.05(-2.70%)
May 26, 2015 1.920 1.920 1.850 1.850 647,975 -0.10(-5.13%)
May 25, 2015 1.950 1.955 1.940 1.950 166,279 +0.02(+1.04%)
May 22, 2015 1.930 1.970 1.930 1.930 192,311 -0.02(-1.03%)
May 21, 2015 2.010 2.010 1.930 1.950 694,934 -0.08(-3.94%)
May 20, 2015 2.020 2.030 1.990 2.030 293,779 +0.04(+2.01%)
May 19, 2015 2.000 2.020 1.960 1.990 730,930 -0.03(-1.49%)
May 15, 2015 2.020 2.020 2.020 0 +0.05(+2.54%)
May 14, 2015 1.930 1.970 1.905 1.970 2,025,145 +0.06(+3.14%)
May 13, 2015 1.900 1.930 1.870 1.910 734,312 +0.05(+2.69%)
May 12, 2015 1.900 1.900 1.850 1.860 541,312 -0.01(-0.53%)
May 11, 2015 1.890 1.960 1.860 1.870 290,349 -0.02(-1.06%)
May 08, 2015 1.860 1.890 1.845 1.890 468,810 +0.04(+2.16%)
May 07, 2015 1.850 1.910 1.830 1.850 539,398 -0.03(-1.60%)
May 06, 2015 1.950 1.970 1.860 1.880 522,604 -0.05(-2.59%)
May 05, 2015 2.000 2.050 1.920 1.930 823,395 -0.01(-0.52%)
May 04, 2015 2.040 2.040 1.920 1.940 1,507,622 -0.06(-3.00%)
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.