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

Coeur Mining Inc (NY: CDE )

4.500 +0.060 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2021 8.260 8.360 8.030 8.080 6,844,200 -0.15(-1.82%)
Apr 29, 2021 9.390 9.470 8.100 8.230 10,215,445 -1.38(-14.36%)
Apr 28, 2021 9.370 9.740 9.210 9.610 4,306,053 +0.10(+1.05%)
Apr 27, 2021 9.830 9.920 9.480 9.510 2,357,501 -0.25(-2.56%)
Apr 26, 2021 9.690 9.830 9.480 9.760 2,426,656 +0.13(+1.35%)
Apr 23, 2021 9.830 9.930 9.530 9.630 2,228,600 -0.01(-0.10%)
Apr 22, 2021 9.830 9.930 9.513 9.640 2,836,738 -0.29(-2.92%)
Apr 21, 2021 9.550 9.960 9.410 9.930 4,017,058 +0.50(+5.30%)
Apr 20, 2021 9.440 9.560 9.300 9.430 3,512,264 -0.16(-1.67%)
Apr 19, 2021 9.610 9.660 9.410 9.590 3,276,195 -0.14(-1.44%)
Apr 16, 2021 10.13 10.17 9.700 9.730 2,889,700 -0.20(-2.01%)
Apr 15, 2021 9.770 10.20 9.700 9.930 4,226,676 +0.42(+4.42%)
Apr 14, 2021 9.490 9.700 9.350 9.510 2,047,230 -0.05(-0.52%)
Apr 13, 2021 9.310 9.765 9.290 9.560 2,998,743 +0.42(+4.60%)
Apr 12, 2021 9.460 9.470 9.080 9.140 2,063,399 -0.37(-3.89%)
Apr 09, 2021 9.470 9.690 9.422 9.510 2,173,300 -0.29(-2.96%)
Apr 08, 2021 9.550 9.850 9.520 9.800 3,073,216 +0.46(+4.93%)
Apr 07, 2021 9.510 9.535 9.300 9.340 2,245,043 -0.28(-2.91%)
Apr 06, 2021 9.630 9.840 9.570 9.620 2,947,102 +0.08(+0.84%)
Apr 05, 2021 9.450 9.640 9.290 9.540 2,680,143 +0.16(+1.71%)
Apr 01, 2021 9.250 9.430 9.170 9.380 2,751,800 +0.35(+3.88%)
Mar 31, 2021 8.750 9.130 8.610 9.030 3,838,379 +0.38(+4.39%)
Mar 30, 2021 8.620 8.860 8.530 8.650 2,976,183 -0.25(-2.81%)
Mar 29, 2021 9.050 9.180 8.562 8.900 3,287,811 -0.31(-3.37%)
Mar 26, 2021 8.990 9.220 8.850 9.210 2,614,200 +0.27(+3.02%)
Mar 25, 2021 8.760 9.000 8.590 8.940 3,234,934 -0.01(-0.11%)
Mar 24, 2021 9.370 9.533 8.930 8.950 3,652,193 -0.22(-2.40%)
Mar 23, 2021 9.480 9.570 9.085 9.170 4,285,887 -0.48(-4.97%)
Mar 22, 2021 9.840 10.09 9.590 9.650 2,708,188 -0.31(-3.11%)
Mar 19, 2021 10.01 10.06 9.730 9.960 7,734,600 -0.01(-0.10%)
Mar 18, 2021 10.08 10.45 9.940 9.970 4,055,914 -0.37(-3.58%)
Mar 17, 2021 9.660 10.49 9.540 10.34 4,484,040 +0.53(+5.40%)
Mar 16, 2021 9.950 9.980 9.680 9.810 2,872,785 -0.16(-1.60%)
Mar 15, 2021 9.670 10.06 9.600 9.970 3,397,892 +0.46(+4.84%)
Mar 12, 2021 9.290 9.620 9.190 9.510 2,915,700 -0.09(-0.94%)
Mar 11, 2021 9.420 9.620 9.350 9.600 3,601,111 +0.30(+3.23%)
Mar 10, 2021 8.940 9.440 8.840 9.300 4,686,767 +0.40(+4.49%)
Mar 09, 2021 9.070 9.110 8.800 8.900 4,357,575 +0.30(+3.49%)
Mar 08, 2021 8.750 8.770 8.460 8.600 4,191,537 -0.17(-1.94%)
Mar 05, 2021 8.470 8.795 8.040 8.770 5,674,200 +0.25(+2.93%)
Mar 04, 2021 8.660 9.170 8.400 8.520 7,398,468 -0.15(-1.73%)
Mar 03, 2021 8.640 8.740 8.330 8.670 5,334,660 -0.16(-1.81%)
Mar 02, 2021 8.850 9.160 8.700 8.830 4,226,443 +0.04(+0.46%)
Mar 01, 2021 9.220 9.330 8.690 8.790 4,508,637 -0.22(-2.44%)
Feb 26, 2021 9.490 9.610 8.720 9.010 5,729,600 -0.69(-7.11%)
Feb 25, 2021 10.30 10.46 9.630 9.700 4,927,963 -0.70(-6.73%)
Feb 24, 2021 9.960 10.64 9.860 10.40 5,557,619 +0.28(+2.77%)
Feb 23, 2021 9.850 10.19 9.510 10.12 5,269,098 +0.03(+0.30%)
Feb 22, 2021 8.910 10.17 8.820 10.09 8,973,413 +1.36(+15.58%)
Feb 19, 2021 8.690 8.960 8.620 8.730 4,126,500 +0.34(+4.05%)
Feb 18, 2021 8.820 9.050 8.100 8.390 5,826,499 -0.55(-6.15%)
Feb 17, 2021 8.840 9.140 8.630 8.940 4,196,876 -0.03(-0.33%)
Feb 16, 2021 9.000 9.280 8.880 8.970 4,362,934 -0.13(-1.43%)
Feb 12, 2021 8.940 9.340 8.630 9.100 4,044,000 +0.05(+0.55%)
Feb 11, 2021 9.340 9.440 8.900 9.050 4,037,087 -0.30(-3.21%)
Feb 10, 2021 9.830 9.870 9.110 9.350 5,623,805 -0.44(-4.49%)
Feb 09, 2021 9.940 9.970 9.610 9.790 2,719,116 -0.14(-1.41%)
Feb 08, 2021 9.800 9.990 9.630 9.930 3,608,417 +0.49(+5.19%)
Feb 05, 2021 9.190 9.460 9.070 9.440 4,188,000 +0.42(+4.66%)
Feb 04, 2021 8.520 9.100 8.350 9.020 5,569,091 +0.07(+0.78%)
Feb 03, 2021 9.220 9.380 8.710 8.950 5,587,208 -0.08(-0.89%)
Feb 02, 2021 9.870 10.05 8.920 9.030 9,578,658 -2.11(-18.94%)
Feb 01, 2021 12.50 12.60 10.50 11.14 19,441,108 +2.09(+23.09%)
Jan 29, 2021 9.490 9.790 8.990 9.050 7,267,700 +0.07(+0.78%)
Jan 28, 2021 8.520 9.370 8.470 8.980 11,534,446 +1.24(+16.02%)
Jan 27, 2021 8.030 8.040 7.530 7.740 5,735,530 -0.46(-5.61%)
Jan 26, 2021 8.400 8.480 8.180 8.200 2,331,734 -0.13(-1.56%)
Jan 25, 2021 8.660 8.720 8.110 8.330 4,232,838 -0.27(-3.14%)
Jan 22, 2021 8.430 8.690 8.280 8.600 3,033,600 -0.12(-1.38%)
Jan 21, 2021 8.990 9.020 8.520 8.720 3,804,405 -0.21(-2.35%)
Jan 20, 2021 8.630 9.020 8.606 8.930 4,631,745 +0.51(+6.06%)
Jan 19, 2021 8.640 8.650 8.220 8.420 5,259,088 +0.03(+0.36%)
Jan 15, 2021 8.790 8.840 8.335 8.390 6,189,600 -0.57(-6.36%)
Jan 14, 2021 9.160 9.470 8.910 8.960 6,691,241 -0.11(-1.21%)
Jan 13, 2021 9.460 9.580 8.970 9.070 4,908,576 -0.42(-4.43%)
Jan 12, 2021 9.440 9.500 9.050 9.490 4,203,091 +0.04(+0.42%)
Jan 11, 2021 9.330 9.720 9.280 9.450 3,675,023 -0.14(-1.46%)
Jan 08, 2021 10.71 10.81 9.330 9.590 8,913,900 -1.41(-12.82%)
Jan 07, 2021 11.00 11.17 10.67 11.00 4,075,370 -0.07(-0.63%)
Jan 06, 2021 10.55 11.10 10.48 11.07 5,717,375 +0.09(+0.82%)
Jan 05, 2021 10.86 11.01 10.46 10.98 3,856,372 +0.15(+1.39%)
Jan 04, 2021 11.07 11.16 10.60 10.83 5,821,116 +0.48(+4.64%)
Dec 31, 2020 10.35 10.35 10.35 4,429,914 -0.09(-0.86%)
Dec 30, 2020 9.740 10.45 9.720 10.44 4,429,914 +0.62(+6.31%)
Dec 29, 2020 9.910 10.00 9.510 9.820 3,661,108 -0.04(-0.41%)
Dec 28, 2020 10.16 10.48 9.780 9.860 4,497,315 -0.02(-0.20%)
Dec 24, 2020 9.690 10.00 9.494 9.880 2,391,800 +0.19(+1.96%)
Dec 23, 2020 9.660 9.930 9.570 9.690 3,188,988 +0.18(+1.89%)
Dec 22, 2020 9.930 9.950 9.370 9.510 4,759,746 -0.39(-3.94%)
Dec 21, 2020 9.750 10.08 9.720 9.900 6,456,587 +0.17(+1.75%)
Dec 18, 2020 10.57 10.64 9.720 9.730 12,787,800 -1.36(-12.26%)
Dec 17, 2020 10.58 11.43 10.56 11.09 12,205,094 +0.56(+5.32%)
Dec 16, 2020 9.210 10.35 9.210 10.53 9,279,506 +1.42(+15.59%)
Dec 15, 2020 8.600 9.150 8.540 9.110 6,174,370 +0.85(+10.29%)
Dec 14, 2020 8.560 8.750 8.230 8.260 2,721,017 -0.28(-3.28%)
Dec 11, 2020 8.440 8.750 8.420 8.540 2,780,200 +0.02(+0.23%)
Dec 10, 2020 8.140 8.690 8.140 8.520 4,542,842 +0.45(+5.58%)
Dec 09, 2020 8.360 8.450 7.950 8.070 4,541,615 -0.44(-5.17%)
Dec 08, 2020 8.490 8.550 8.340 8.510 4,154,378 +0.07(+0.83%)
Dec 07, 2020 7.900 8.560 7.790 8.440 5,897,376 +0.41(+5.11%)
Dec 04, 2020 8.060 8.230 7.860 8.030 3,517,600 +0.00(+0.00%)
Dec 03, 2020 8.000 8.100 7.850 8.030 3,795,041 +0.07(+0.88%)
Dec 02, 2020 7.710 7.990 7.530 7.960 4,186,987 +0.27(+3.51%)
Dec 01, 2020 7.500 7.780 7.420 7.690 5,242,658 +0.60(+8.46%)
Nov 30, 2020 7.030 7.280 6.910 7.090 5,613,559 -0.05(-0.70%)
Nov 27, 2020 6.960 7.169 6.900 7.140 4,524,100 -0.11(-1.52%)
Nov 25, 2020 6.980 7.290 6.920 7.250 4,926,900 +0.41(+5.99%)
Nov 24, 2020 6.800 6.960 6.720 6.840 9,125,759 -0.21(-2.98%)
Nov 23, 2020 7.440 7.510 7.050 7.050 7,519,573 -0.56(-7.36%)
Nov 20, 2020 7.810 7.890 7.430 7.610 7,127,900 -0.12(-1.55%)
Nov 19, 2020 7.660 7.760 7.515 7.730 3,028,347 +0.01(+0.13%)
Nov 18, 2020 8.200 8.200 7.690 7.720 3,291,126 -0.52(-6.31%)
Nov 17, 2020 8.360 8.440 8.090 8.240 3,010,884 -0.21(-2.49%)
Nov 16, 2020 8.030 8.590 8.020 8.450 3,556,955 +0.30(+3.68%)
Nov 13, 2020 8.080 8.270 8.030 8.150 2,660,200 +0.35(+4.49%)
Nov 12, 2020 7.720 8.130 7.680 7.800 3,553,323 +0.11(+1.43%)
Nov 11, 2020 7.630 7.740 7.510 7.690 2,990,069 -0.10(-1.28%)
Nov 10, 2020 7.860 8.020 7.610 7.790 4,474,539 +0.06(+0.78%)
Nov 09, 2020 7.860 8.180 7.220 7.730 8,934,756 -1.16(-13.05%)
Nov 06, 2020 8.620 8.980 8.500 8.890 5,404,300 +0.32(+3.73%)
Nov 05, 2020 7.890 8.620 7.790 8.570 5,973,287 +1.12(+15.03%)
Nov 04, 2020 7.750 7.830 7.430 7.450 3,451,471 -0.34(-4.36%)
Nov 03, 2020 7.560 7.920 7.520 7.790 6,233,345 +0.39(+5.27%)
Nov 02, 2020 7.200 7.450 6.940 7.400 3,865,719 +0.33(+4.67%)
Oct 30, 2020 7.120 7.170 6.740 7.070 6,297,700 +0.09(+1.29%)
Oct 29, 2020 6.810 7.120 6.810 6.980 4,280,818 +0.15(+2.20%)
Oct 28, 2020 7.430 7.500 6.790 6.830 8,497,081 -0.96(-12.32%)
Oct 27, 2020 7.680 7.810 7.560 7.790 2,079,227 +0.13(+1.70%)
Oct 26, 2020 7.730 7.900 7.590 7.660 2,828,177 -0.15(-1.92%)
Oct 23, 2020 7.800 7.880 7.695 7.810 2,718,700 +0.01(+0.13%)
Oct 22, 2020 7.760 7.860 7.630 7.800 2,218,048 -0.13(-1.64%)
Oct 21, 2020 8.060 8.200 7.870 7.930 2,780,893 +0.06(+0.76%)
Oct 20, 2020 7.730 7.970 7.710 7.870 2,042,541 +0.20(+2.61%)
Oct 19, 2020 8.090 8.190 7.670 7.670 2,483,394 -0.26(-3.28%)
Oct 16, 2020 8.210 8.230 7.910 7.930 2,106,800 -0.27(-3.29%)
Oct 15, 2020 8.050 8.300 8.000 8.200 2,131,624 -0.11(-1.32%)
Oct 14, 2020 8.340 8.450 8.190 8.310 2,594,348 +0.19(+2.34%)
Oct 13, 2020 8.060 8.220 7.800 8.120 2,672,524 -0.10(-1.22%)
Oct 12, 2020 8.170 8.329 8.020 8.220 2,494,153 +0.02(+0.24%)
Oct 09, 2020 7.930 8.200 7.810 8.200 3,456,600 +0.56(+7.33%)
Oct 08, 2020 7.560 7.720 7.510 7.640 3,832,256 +0.22(+2.96%)
Oct 07, 2020 7.330 7.500 7.230 7.420 2,623,293 +0.22(+3.06%)
Oct 06, 2020 7.690 7.760 7.190 7.200 3,199,714 -0.44(-5.76%)
Oct 05, 2020 7.500 7.760 7.500 7.640 2,704,891 +0.20(+2.69%)
Oct 02, 2020 7.470 7.565 7.335 7.440 2,758,000 -0.20(-2.62%)
Oct 01, 2020 7.440 7.670 7.340 7.640 3,354,732 +0.26(+3.52%)
Sep 30, 2020 7.380 7.510 7.250 7.380 2,545,200 -0.05(-0.67%)
Sep 29, 2020 7.320 7.495 7.212 7.430 3,435,210 +0.17(+2.34%)
Sep 28, 2020 7.330 7.470 7.130 7.260 3,273,163 +0.09(+1.26%)
Sep 25, 2020 7.040 7.275 6.890 7.170 2,953,700 -0.12(-1.65%)
Sep 24, 2020 6.620 7.280 6.560 7.290 5,756,249 +0.48(+7.05%)
Sep 23, 2020 7.330 7.440 6.740 6.810 7,426,551 -0.68(-9.08%)
Sep 22, 2020 7.330 7.650 7.240 7.490 3,845,707 +0.13(+1.77%)
Sep 21, 2020 7.870 8.100 7.320 7.360 8,533,257 -0.76(-9.36%)
Sep 18, 2020 8.350 8.650 8.110 8.120 12,523,500 -0.13(-1.58%)
Sep 17, 2020 7.760 8.380 7.690 8.250 6,232,864 +0.31(+3.90%)
Sep 16, 2020 8.340 8.370 7.900 7.940 5,027,695 -0.26(-3.17%)
Sep 15, 2020 8.440 8.480 8.140 8.200 2,973,617 -0.05(-0.61%)
Sep 14, 2020 7.880 8.280 7.830 8.250 4,240,338 +0.59(+7.70%)
Sep 11, 2020 8.100 8.110 7.650 7.660 4,177,300 -0.32(-4.01%)
Sep 10, 2020 8.080 8.470 7.960 7.980 5,710,431 +0.07(+0.88%)
Sep 09, 2020 7.700 7.910 7.560 7.910 4,302,557 +0.41(+5.47%)
Sep 08, 2020 7.440 7.770 7.260 7.500 6,005,864 -0.20(-2.60%)
Sep 04, 2020 7.780 7.880 7.233 7.700 5,913,800 -0.13(-1.66%)
Sep 03, 2020 7.840 8.000 7.490 7.830 4,256,219 -0.13(-1.63%)
Sep 02, 2020 8.180 8.180 7.520 7.960 5,774,624 -0.42(-5.01%)
Sep 01, 2020 8.700 8.740 8.230 8.380 4,044,015 -0.08(-0.95%)
Aug 31, 2020 8.530 8.770 8.280 8.460 5,264,843 +0.11(+1.32%)
Aug 28, 2020 8.400 8.505 8.275 8.350 6,800,300 +0.10(+1.21%)
Aug 27, 2020 8.470 8.550 7.960 8.250 5,431,432 -0.09(-1.08%)
Aug 26, 2020 7.850 8.460 7.850 8.340 5,291,792 +0.33(+4.12%)
Aug 25, 2020 8.170 8.220 7.730 8.010 4,567,481 -0.18(-2.20%)
Aug 24, 2020 8.400 8.445 8.070 8.190 3,040,230 -0.14(-1.68%)
Aug 21, 2020 8.360 8.430 8.140 8.330 4,189,800 -0.24(-2.80%)
Aug 20, 2020 8.180 8.610 8.150 8.570 4,410,564 +0.29(+3.50%)
Aug 19, 2020 8.460 8.560 8.200 8.280 4,694,303 -0.35(-4.06%)
Aug 18, 2020 9.010 9.010 8.460 8.630 4,970,306 -0.12(-1.37%)
Aug 17, 2020 8.630 8.800 8.510 8.750 4,484,554 +0.49(+5.93%)
Aug 14, 2020 8.190 8.260 7.920 8.260 4,211,200 +0.02(+0.24%)
Aug 13, 2020 7.890 8.380 7.790 8.240 5,146,719 +0.53(+6.87%)
Aug 12, 2020 7.930 8.020 7.700 7.710 5,906,778 -0.03(-0.39%)
Aug 11, 2020 7.940 8.160 7.670 7.740 7,899,543 -0.87(-10.10%)
Aug 10, 2020 8.750 8.970 8.545 8.610 4,600,300 +0.02(+0.23%)
Aug 07, 2020 8.520 8.690 8.240 8.590 6,641,800 -0.19(-2.16%)
Aug 06, 2020 9.200 9.240 8.630 8.780 7,206,198 -0.17(-1.90%)
Aug 05, 2020 8.990 9.250 8.610 8.950 10,752,613 +0.37(+4.31%)
Aug 04, 2020 7.950 8.610 7.840 8.580 7,896,821 +0.74(+9.44%)
Aug 03, 2020 7.910 7.970 7.680 7.840 5,563,212 -0.09(-1.13%)
Jul 31, 2020 8.070 8.130 7.710 7.930 8,149,900 +0.05(+0.63%)
Jul 30, 2020 8.100 8.250 7.720 7.880 7,346,702 -0.55(-6.52%)
Jul 29, 2020 8.300 8.610 8.050 8.430 10,806,562 +0.16(+1.93%)
Jul 28, 2020 8.000 8.500 7.940 8.270 7,728,312 +0.03(+0.36%)
Jul 27, 2020 8.000 8.400 7.950 8.240 14,584,561 +0.73(+9.72%)
Jul 24, 2020 7.520 7.700 7.390 7.510 6,322,600 +0.05(+0.67%)
Jul 23, 2020 7.520 7.740 7.170 7.460 14,988,597 -0.33(-4.24%)
Jul 22, 2020 7.440 7.920 7.280 7.790 12,631,735 +0.46(+6.28%)
Jul 21, 2020 7.340 7.660 7.070 7.330 14,627,362 +0.46(+6.70%)
Jul 20, 2020 6.570 6.910 6.440 6.870 9,457,349 +0.56(+8.87%)
Jul 17, 2020 6.050 6.400 6.010 6.310 8,083,000 +0.39(+6.59%)
Jul 16, 2020 6.000 6.155 5.830 5.920 5,632,316 -0.16(-2.63%)
Jul 15, 2020 5.740 6.090 5.740 6.080 6,916,883 +0.30(+5.19%)
Jul 14, 2020 5.440 5.780 5.380 5.780 6,502,913 +0.32(+5.86%)
Jul 13, 2020 5.910 5.950 5.420 5.460 9,793,544 -0.23(-4.04%)
Jul 10, 2020 5.660 5.865 5.600 5.690 5,492,400 +0.02(+0.35%)
Jul 09, 2020 5.630 5.850 5.440 5.670 11,711,874 +0.23(+4.23%)
Jul 08, 2020 5.330 5.570 5.200 5.440 11,418,930 +0.27(+5.22%)
Jul 07, 2020 4.820 5.270 4.810 5.170 7,156,655 +0.24(+4.87%)
Jul 06, 2020 4.990 5.050 4.800 4.930 4,346,518 +0.08(+1.65%)
Jul 02, 2020 4.960 5.080 4.820 4.850 5,025,100 -0.16(-3.19%)
Jul 01, 2020 5.070 5.080 4.660 5.010 8,576,199 -0.07(-1.38%)
Jun 30, 2020 4.750 5.170 4.690 5.080 9,792,744 +0.29(+6.05%)
Jun 29, 2020 4.680 4.820 4.550 4.790 4,509,418 +0.15(+3.23%)
Jun 26, 2020 4.600 4.720 4.420 4.640 6,075,900 -0.05(-1.07%)
Jun 25, 2020 4.620 4.710 4.490 4.690 4,706,631 +0.06(+1.30%)
Jun 24, 2020 4.750 4.890 4.540 4.630 6,980,354 -0.23(-4.73%)
Jun 23, 2020 4.970 5.140 4.810 4.860 6,857,118 +0.03(+0.62%)
Jun 22, 2020 4.660 5.060 4.650 4.830 11,338,113 +0.39(+8.78%)
Jun 19, 2020 4.540 4.830 4.410 4.440 16,284,600 +0.04(+0.91%)
Jun 18, 2020 4.590 4.660 4.330 4.400 8,211,220 -0.26(-5.58%)
Jun 17, 2020 4.820 4.900 4.600 4.660 4,798,686 -0.16(-3.32%)
Jun 16, 2020 5.100 5.150 4.750 4.820 6,337,397 -0.22(-4.37%)
Jun 15, 2020 4.670 5.105 4.490 5.040 5,507,490 +0.12(+2.44%)
Jun 12, 2020 5.100 5.165 4.760 4.920 7,331,900 -0.03(-0.61%)
Jun 11, 2020 5.530 5.640 4.870 4.950 9,118,252 -0.69(-12.23%)
Jun 10, 2020 5.380 5.660 5.050 5.640 11,681,193 +0.37(+7.02%)
Jun 09, 2020 5.330 5.610 5.260 5.270 4,996,365 -0.03(-0.57%)
Jun 08, 2020 5.290 5.430 5.165 5.300 4,453,499 +0.04(+0.76%)
Jun 05, 2020 5.080 5.295 4.840 5.260 9,194,400 -0.01(-0.19%)
Jun 04, 2020 5.320 5.400 5.100 5.270 5,274,518 +0.06(+1.15%)
Jun 03, 2020 5.290 5.460 5.100 5.210 6,939,872 -0.21(-3.87%)
Jun 02, 2020 5.940 6.010 5.350 5.420 8,092,054 -0.53(-8.91%)
Jun 01, 2020 5.780 6.020 5.700 5.950 5,708,359 +0.20(+3.48%)
May 29, 2020 5.640 5.930 5.580 5.750 9,602,700 +0.38(+7.08%)
May 28, 2020 5.520 5.720 5.290 5.370 7,095,245 +0.05(+0.94%)
May 27, 2020 5.050 5.360 4.950 5.320 8,448,758 +0.05(+0.95%)
May 26, 2020 5.550 5.690 5.230 5.270 6,264,955 -0.24(-4.36%)
May 22, 2020 5.750 5.870 5.440 5.510 5,870,300 -0.19(-3.33%)
May 21, 2020 5.750 5.800 5.440 5.700 6,192,809 -0.27(-4.52%)
May 20, 2020 5.970 6.050 5.685 5.970 7,666,777 +0.11(+1.88%)
May 19, 2020 5.420 6.070 5.380 5.860 13,049,345 +0.57(+10.78%)
May 18, 2020 5.300 5.430 4.880 5.290 10,476,541 +0.19(+3.73%)
May 15, 2020 4.660 5.210 4.450 5.100 14,403,200 +0.77(+17.78%)
May 14, 2020 3.950 4.350 3.870 4.330 7,459,518 +0.36(+9.07%)
May 13, 2020 4.090 4.160 3.810 3.970 7,393,087 -0.03(-0.75%)
May 12, 2020 4.270 4.340 3.990 4.000 4,524,458 -0.21(-4.99%)
May 11, 2020 4.180 4.485 4.150 4.210 5,802,378 +0.04(+0.96%)
May 08, 2020 4.110 4.330 4.078 4.170 4,733,500 +0.11(+2.71%)
May 07, 2020 3.900 4.150 3.810 4.060 5,306,602 +0.22(+5.73%)
May 06, 2020 4.070 4.070 3.790 3.840 4,155,279 -0.23(-5.65%)
May 05, 2020 4.170 4.260 3.984 4.070 6,226,651 -0.12(-2.86%)
May 04, 2020 3.940 4.200 3.870 4.190 4,870,913 +0.29(+7.44%)
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.