Skip to main content

Alps Sprott Junior Gold (NY: SGDJ )

31.35 +0.56 (+1.82%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.79 28.09 27.12 27.91 67,925 +0.67(+2.47%)
Jan 30, 2018 28.44 28.45 27.24 27.24 204,419 -0.97(-3.43%)
Jan 29, 2018 28.86 28.92 28.19 28.20 67,803 -0.97(-3.34%)
Jan 26, 2018 29.23 29.47 28.90 29.18 17,964 -0.05(-0.18%)
Jan 25, 2018 30.43 30.58 29.10 29.23 81,695 -1.21(-3.96%)
Jan 24, 2018 30.28 30.56 30.00 30.44 53,770 +1.05(+3.56%)
Jan 23, 2018 29.13 29.39 28.75 29.39 18,853 +0.00(+0.00%)
Jan 22, 2018 29.54 29.69 29.29 29.39 49,892 -0.23(-0.78%)
Jan 19, 2018 29.70 29.86 29.44 29.62 11,277 +0.27(+0.91%)
Jan 18, 2018 30.10 30.10 29.36 29.36 45,745 -0.72(-2.39%)
Jan 17, 2018 30.34 30.66 30.04 30.07 39,324 -0.58(-1.88%)
Jan 16, 2018 30.15 30.67 30.10 30.65 104,663 +0.90(+3.01%)
Jan 12, 2018 29.75 29.75 29.75 0 +0.69(+2.38%)
Jan 11, 2018 28.97 29.25 28.97 29.06 11,778 +0.08(+0.27%)
Jan 10, 2018 28.92 29.15 28.86 28.98 37,012 +0.26(+0.89%)
Jan 09, 2018 29.11 29.11 28.61 28.73 25,108 -0.74(-2.53%)
Jan 08, 2018 29.69 29.69 29.16 29.47 39,359 -0.29(-0.98%)
Jan 05, 2018 29.91 30.04 29.73 29.76 11,835 -0.41(-1.35%)
Jan 04, 2018 29.62 30.17 29.48 30.17 47,174 +0.65(+2.19%)
Jan 03, 2018 30.34 30.34 29.34 29.52 48,244 -0.81(-2.66%)
Jan 02, 2018 29.88 30.34 29.74 30.33 39,211 +0.55(+1.85%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.10(+0.33%)
Dec 28, 2017 29.91 29.91 29.51 29.68 17,979 -0.25(-0.83%)
Dec 27, 2017 30.21 30.21 29.60 29.93 32,872 -0.31(-1.03%)
Dec 26, 2017 30.00 30.24 29.61 30.24 33,584 +0.47(+1.58%)
Dec 22, 2017 29.29 29.77 29.29 29.77 14,544 +0.21(+0.72%)
Dec 21, 2017 28.98 29.56 28.98 29.56 119,877 +0.27(+0.91%)
Dec 20, 2017 28.50 29.29 28.36 29.29 22,143 +0.79(+2.77%)
Dec 19, 2017 28.19 28.51 28.19 28.51 8,292 +0.28(+1.00%)
Dec 18, 2017 28.12 28.43 28.12 28.22 12,075 +0.16(+0.57%)
Dec 15, 2017 28.35 28.40 27.94 28.06 38,155 -0.21(-0.75%)
Dec 14, 2017 28.23 28.37 27.90 28.27 46,633 +0.03(+0.09%)
Dec 13, 2017 27.36 28.35 27.22 28.25 42,093 +1.07(+3.95%)
Dec 12, 2017 27.02 27.18 26.78 27.18 9,989 +0.27(+0.99%)
Dec 11, 2017 26.91 27.30 26.87 26.91 6,823 +0.01(+0.03%)
Dec 08, 2017 26.60 26.98 26.60 26.90 28,665 +0.36(+1.37%)
Dec 07, 2017 26.64 26.72 26.38 26.54 25,157 -0.47(-1.74%)
Dec 06, 2017 27.21 27.32 26.87 27.01 90,767 -0.14(-0.52%)
Dec 05, 2017 27.64 27.64 27.03 27.15 48,410 -0.54(-1.95%)
Dec 04, 2017 27.90 27.90 27.66 27.69 31,710 -0.13(-0.48%)
Dec 01, 2017 27.89 28.34 27.82 27.82 17,459 -0.03(-0.10%)
Nov 30, 2017 27.79 28.06 27.65 27.85 11,524 -0.06(-0.22%)
Nov 29, 2017 28.20 28.20 27.83 27.91 75,483 -0.52(-1.84%)
Nov 28, 2017 28.58 28.72 28.39 28.43 40,346 -0.27(-0.96%)
Nov 27, 2017 28.98 29.25 28.61 28.71 24,244 +0.16(+0.56%)
Nov 24, 2017 28.99 28.99 28.56 28.55 3,112 -0.50(-1.71%)
Nov 22, 2017 28.83 29.05 28.76 29.05 51,685 +0.53(+1.87%)
Nov 21, 2017 28.58 28.81 28.51 28.51 31,889 +0.03(+0.09%)
Nov 20, 2017 28.63 28.77 28.32 28.49 50,295 -0.52(-1.80%)
Nov 17, 2017 28.48 29.13 28.34 29.01 86,720 +0.79(+2.80%)
Nov 16, 2017 28.46 28.51 28.22 28.22 32,485 -0.05(-0.19%)
Nov 15, 2017 28.41 28.41 28.18 28.27 75,745 -0.03(-0.09%)
Nov 14, 2017 28.53 28.54 28.24 28.30 26,834 -0.33(-1.15%)
Nov 13, 2017 28.93 28.93 28.52 28.63 21,656 -0.18(-0.62%)
Nov 10, 2017 29.21 29.23 28.76 28.81 26,339 -0.47(-1.60%)
Nov 09, 2017 29.71 29.71 29.12 29.28 72,562 -0.27(-0.90%)
Nov 08, 2017 29.63 29.87 29.44 29.54 38,684 +0.35(+1.21%)
Nov 07, 2017 29.36 29.44 29.16 29.19 28,334 -0.35(-1.17%)
Nov 06, 2017 28.96 29.71 28.88 29.53 41,728 +0.53(+1.83%)
Nov 03, 2017 29.36 29.36 28.82 29.00 18,402 -0.12(-0.40%)
Nov 02, 2017 28.93 29.32 28.93 29.12 13,592 +0.41(+1.42%)
Nov 01, 2017 29.07 29.34 28.71 28.71 20,806 -0.07(-0.25%)
Oct 31, 2017 28.97 29.02 28.78 28.78 9,361 -0.69(-2.35%)
Oct 30, 2017 29.30 29.47 28.97 29.47 11,776 +0.43(+1.50%)
Oct 27, 2017 28.79 29.17 28.67 29.04 54,582 +0.42(+1.46%)
Oct 26, 2017 29.30 29.50 28.59 28.62 839,390 -0.79(-2.68%)
Oct 25, 2017 29.83 29.84 29.38 29.41 57,551 -0.41(-1.37%)
Oct 24, 2017 30.31 30.32 29.68 29.82 52,905 -0.59(-1.95%)
Oct 23, 2017 30.32 30.64 30.14 30.41 78,325 -0.04(-0.12%)
Oct 20, 2017 30.46 30.69 30.38 30.45 77,101 -0.28(-0.90%)
Oct 19, 2017 30.96 31.18 30.71 30.72 16,095 -0.18(-0.57%)
Oct 18, 2017 30.97 30.98 30.76 30.90 10,514 -0.14(-0.46%)
Oct 17, 2017 31.02 31.17 30.66 31.04 13,713 -0.06(-0.20%)
Oct 16, 2017 31.89 32.05 31.03 31.10 122,363 -0.98(-3.04%)
Oct 13, 2017 32.36 32.36 31.91 32.08 19,865 -0.27(-0.82%)
Oct 12, 2017 32.69 32.69 32.29 32.34 11,230 -0.38(-1.16%)
Oct 11, 2017 32.58 32.79 31.86 32.72 69,630 +0.37(+1.15%)
Oct 10, 2017 33.02 33.02 32.27 32.35 802,802 -0.59(-1.80%)
Oct 09, 2017 32.47 32.95 32.40 32.95 39,590 +0.74(+2.31%)
Oct 06, 2017 31.38 32.31 31.24 32.20 15,386 +0.81(+2.57%)
Oct 05, 2017 31.91 31.92 31.39 31.39 22,079 -0.54(-1.69%)
Oct 04, 2017 31.70 31.96 31.68 31.94 33,952 +0.44(+1.41%)
Oct 03, 2017 31.26 31.72 31.26 31.49 5,219 +0.33(+1.05%)
Oct 02, 2017 30.97 31.35 30.78 31.16 58,955 -0.05(-0.17%)
Sep 29, 2017 31.63 31.63 31.19 31.22 13,608 -0.53(-1.68%)
Sep 28, 2017 31.33 31.87 31.33 31.75 7,059 +0.55(+1.76%)
Sep 27, 2017 31.39 31.40 31.11 31.20 15,473 -0.65(-2.03%)
Sep 26, 2017 32.09 32.33 31.78 31.85 24,757 -0.60(-1.86%)
Sep 25, 2017 31.60 32.50 31.60 32.45 46,828 +0.64(+2.01%)
Sep 22, 2017 31.45 32.02 31.45 31.81 8,784 +0.58(+1.84%)
Sep 21, 2017 30.93 31.71 30.93 31.24 142,156 -0.07(-0.23%)
Sep 20, 2017 31.91 32.39 31.03 31.31 92,722 -0.48(-1.51%)
Sep 19, 2017 31.66 31.86 31.52 31.78 11,959 +0.43(+1.36%)
Sep 18, 2017 32.13 32.13 31.36 31.36 134,173 -1.07(-3.31%)
Sep 15, 2017 32.81 32.81 32.39 32.43 7,508 -0.16(-0.49%)
Sep 14, 2017 32.48 32.99 32.36 32.59 128,800 +0.17(+0.52%)
Sep 13, 2017 33.10 33.10 32.37 32.42 35,562 -0.80(-2.40%)
Sep 12, 2017 32.77 33.24 32.67 33.22 5,522 +0.51(+1.57%)
Sep 11, 2017 33.22 33.63 32.66 32.71 34,161 -1.21(-3.55%)
Sep 08, 2017 34.38 34.38 33.68 33.91 7,497 -0.48(-1.39%)
Sep 07, 2017 34.03 34.52 34.03 34.39 30,079 +0.64(+1.89%)
Sep 06, 2017 33.78 34.20 33.37 33.75 35,428 -0.09(-0.26%)
Sep 05, 2017 32.92 33.84 32.92 33.84 83,644 +1.26(+3.86%)
Sep 01, 2017 32.81 32.95 32.24 32.58 20,401 -0.19(-0.57%)
Aug 31, 2017 31.61 32.77 31.52 32.77 90,362 +1.25(+3.97%)
Aug 30, 2017 31.70 31.70 31.38 31.52 5,465 -0.33(-1.03%)
Aug 29, 2017 32.17 32.31 31.39 31.85 115,708 +0.26(+0.81%)
Aug 28, 2017 30.62 31.59 30.54 31.59 70,126 +1.25(+4.12%)
Aug 25, 2017 30.30 30.36 29.93 30.34 25,815 -0.02(-0.06%)
Aug 24, 2017 29.71 30.36 29.64 30.36 70,301 +0.64(+2.15%)
Aug 23, 2017 29.55 29.72 29.44 29.72 8,223 +0.23(+0.78%)
Aug 22, 2017 29.64 29.64 29.29 29.49 42,480 -0.20(-0.69%)
Aug 21, 2017 29.45 29.70 29.45 29.69 97,904 +0.29(+0.99%)
Aug 18, 2017 29.90 30.17 29.19 29.40 10,460 -0.06(-0.21%)
Aug 17, 2017 29.65 29.69 29.34 29.46 60,384 -0.01(-0.03%)
Aug 16, 2017 28.67 29.64 28.67 29.47 11,846 +0.94(+3.29%)
Aug 15, 2017 28.36 28.81 28.36 28.53 7,784 -0.45(-1.56%)
Aug 14, 2017 29.06 29.07 28.79 28.98 8,929 -0.74(-2.48%)
Aug 11, 2017 29.14 29.72 28.89 29.72 65,889 +0.71(+2.44%)
Aug 10, 2017 29.14 29.14 28.90 29.01 107,269 +0.28(+0.99%)
Aug 09, 2017 28.85 28.85 28.58 28.73 13,488 +0.38(+1.34%)
Aug 08, 2017 28.62 28.62 28.07 28.35 67,698 -0.02(-0.06%)
Aug 07, 2017 28.41 28.63 28.33 28.36 16,935 -0.18(-0.62%)
Aug 04, 2017 29.29 29.29 28.38 28.54 34,066 -0.77(-2.63%)
Aug 03, 2017 29.27 29.65 29.24 29.31 39,944 +0.04(+0.12%)
Aug 02, 2017 29.68 29.84 29.28 29.28 18,978 -0.57(-1.90%)
Aug 01, 2017 29.59 30.25 29.59 29.84 16,504 -0.12(-0.41%)
Jul 31, 2017 29.91 30.14 29.71 29.97 94,743 +0.06(+0.21%)
Jul 28, 2017 29.38 29.99 29.38 29.91 83,497 +0.76(+2.62%)
Jul 27, 2017 29.80 29.91 29.00 29.14 25,291 -0.63(-2.11%)
Jul 26, 2017 28.58 29.87 28.56 29.77 68,206 +0.97(+3.35%)
Jul 25, 2017 29.02 29.16 28.71 28.81 27,141 -0.25(-0.85%)
Jul 24, 2017 29.83 29.83 28.93 29.05 7,325 -0.60(-2.03%)
Jul 21, 2017 29.69 29.79 29.52 29.66 46,784 +0.08(+0.27%)
Jul 20, 2017 29.38 29.58 29.26 29.58 25,487 +0.22(+0.75%)
Jul 19, 2017 29.34 29.36 29.10 29.36 40,926 +0.00(+0.00%)
Jul 18, 2017 29.47 29.50 29.20 29.36 102,668 +0.30(+1.04%)
Jul 17, 2017 28.93 29.40 28.93 29.05 42,213 +0.31(+1.07%)
Jul 14, 2017 28.82 28.84 28.63 28.75 13,228 +0.51(+1.82%)
Jul 13, 2017 28.32 28.32 28.19 28.24 1,466 -0.48(-1.68%)
Jul 12, 2017 28.90 29.12 28.72 28.72 4,041 +0.06(+0.22%)
Jul 11, 2017 28.56 28.66 28.12 28.66 4,151 +0.08(+0.28%)
Jul 10, 2017 27.68 28.68 27.57 28.58 95,113 +0.88(+3.17%)
Jul 07, 2017 28.23 28.54 27.70 27.70 89,040 -0.64(-2.25%)
Jul 06, 2017 28.73 28.90 28.34 28.34 62,437 -0.43(-1.51%)
Jul 05, 2017 28.49 28.79 28.28 28.77 27,714 +0.07(+0.25%)
Jul 03, 2017 29.25 29.49 28.70 28.70 58,143 -0.79(-2.68%)
Jun 30, 2017 29.27 29.53 28.97 29.49 20,073 +0.26(+0.90%)
Jun 29, 2017 29.68 29.79 29.23 29.23 5,918 -0.79(-2.64%)
Jun 28, 2017 29.41 30.07 29.21 30.02 263,689 +0.53(+1.81%)
Jun 27, 2017 29.77 29.77 29.25 29.49 1,749 -0.12(-0.39%)
Jun 26, 2017 29.19 29.83 29.02 29.60 34,283 +0.00(+0.00%)
Jun 23, 2017 29.35 29.62 29.19 29.60 39,198 +0.58(+1.98%)
Jun 22, 2017 28.74 29.15 28.63 29.03 41,882 +0.65(+2.28%)
Jun 21, 2017 28.00 28.47 27.98 28.38 75,247 +0.43(+1.52%)
Jun 20, 2017 27.92 28.07 27.69 27.96 45,188 +0.11(+0.38%)
Jun 19, 2017 28.07 28.44 27.83 27.85 19,176 -0.22(-0.79%)
Jun 16, 2017 28.28 28.43 27.84 28.07 81,208 -0.01(-0.03%)
Jun 15, 2017 27.78 28.48 27.78 28.08 40,993 +0.12(+0.41%)
Jun 14, 2017 30.22 30.38 27.89 27.96 119,033 -1.83(-6.16%)
Jun 13, 2017 29.07 30.03 28.95 29.80 97,106 +0.33(+1.11%)
Jun 12, 2017 28.43 29.47 28.42 29.47 63,196 +0.76(+2.66%)
Jun 09, 2017 28.58 29.00 28.58 28.71 26,317 -0.34(-1.16%)
Jun 08, 2017 29.35 29.35 28.78 29.05 7,597 -0.60(-2.03%)
Jun 07, 2017 29.44 29.65 29.08 29.65 164,178 -0.10(-0.33%)
Jun 06, 2017 28.28 29.75 28.28 29.75 294,021 +2.04(+7.36%)
Jun 05, 2017 27.92 27.98 27.32 27.71 8,387 -0.07(-0.26%)
Jun 02, 2017 27.70 27.92 27.52 27.78 28,503 +0.35(+1.29%)
Jun 01, 2017 27.26 27.55 27.26 27.42 8,958 -0.11(-0.39%)
May 31, 2017 27.48 27.65 27.08 27.53 32,214 +0.02(+0.07%)
May 30, 2017 27.66 27.76 27.44 27.51 13,692 -0.89(-3.13%)
May 26, 2017 28.19 28.40 27.96 28.40 34,382 +0.47(+1.68%)
May 25, 2017 27.85 28.01 27.36 27.93 20,884 -0.13(-0.47%)
May 24, 2017 27.60 28.07 27.03 28.06 53,685 +0.36(+1.31%)
May 23, 2017 28.88 28.90 27.67 27.70 49,492 -1.19(-4.11%)
May 22, 2017 28.58 28.92 28.58 28.89 188,921 +0.32(+1.12%)
May 19, 2017 28.58 28.67 28.35 28.57 137,719 +0.19(+0.66%)
May 18, 2017 29.13 29.13 28.22 28.38 19,114 -0.88(-3.00%)
May 17, 2017 29.54 29.75 28.82 29.26 207,803 +0.27(+0.92%)
May 16, 2017 28.92 29.02 28.70 28.99 14,267 +0.44(+1.55%)
May 15, 2017 29.21 29.25 28.08 28.55 42,621 -0.10(-0.34%)
May 12, 2017 28.57 28.94 28.38 28.65 66,870 +0.57(+2.02%)
May 11, 2017 27.39 28.20 27.39 28.08 59,647 +0.77(+2.82%)
May 10, 2017 27.02 27.45 26.96 27.31 46,472 +0.66(+2.46%)
May 09, 2017 26.57 26.65 26.21 26.65 29,735 -0.09(-0.33%)
May 08, 2017 26.63 27.25 26.18 26.74 65,331 +0.08(+0.30%)
May 05, 2017 26.04 26.85 26.04 26.66 50,115 +0.74(+2.84%)
May 04, 2017 26.60 26.74 25.70 25.93 63,077 -1.18(-4.35%)
May 03, 2017 27.33 28.09 27.09 27.10 137,684 -0.43(-1.55%)
May 02, 2017 27.53 27.89 27.39 27.53 262,830 -0.10(-0.35%)
May 01, 2017 28.49 28.49 27.27 27.63 127,760 -0.92(-3.23%)
Apr 28, 2017 28.25 28.90 27.97 28.55 679,120 +0.59(+2.12%)
Apr 27, 2017 27.96 28.23 27.45 27.96 622,193 -0.51(-1.78%)
Apr 26, 2017 28.10 28.90 27.52 28.46 520,456 +0.18(+0.63%)
Apr 25, 2017 29.29 29.29 27.68 28.28 522,597 -1.21(-4.12%)
Apr 24, 2017 29.96 29.96 29.47 29.50 689,929 -1.25(-4.06%)
Apr 21, 2017 30.44 30.75 30.14 30.75 489,971 +0.45(+1.49%)
Apr 20, 2017 30.13 30.66 30.05 30.30 23,110 -0.12(-0.41%)
Apr 19, 2017 31.07 31.07 29.69 30.42 13,253 -0.96(-3.05%)
Apr 18, 2017 31.49 31.72 31.04 31.38 10,100 -0.12(-0.38%)
Apr 17, 2017 32.32 32.32 31.00 31.50 45,081 -0.55(-1.73%)
Apr 13, 2017 32.58 32.76 32.05 32.05 20,368 -0.64(-1.95%)
Apr 12, 2017 32.60 32.82 32.09 32.69 18,309 +0.22(+0.68%)
Apr 11, 2017 31.89 32.59 31.74 32.47 20,217 +0.96(+3.04%)
Apr 10, 2017 31.43 31.51 30.98 31.51 5,192 +0.19(+0.62%)
Apr 07, 2017 32.15 32.16 31.02 31.31 48,555 -0.25(-0.78%)
Apr 06, 2017 31.36 31.56 31.18 31.56 7,898 +0.54(+1.74%)
Apr 05, 2017 31.07 31.32 30.90 31.02 11,806 -0.33(-1.07%)
Apr 04, 2017 31.51 31.51 31.16 31.36 7,189 +0.33(+1.08%)
Apr 03, 2017 30.72 31.32 30.72 31.02 7,694 +0.30(+0.98%)
Mar 31, 2017 30.53 31.20 30.30 30.72 14,605 +0.36(+1.20%)
Mar 30, 2017 30.36 30.59 30.26 30.36 5,163 -0.28(-0.93%)
Mar 29, 2017 30.19 30.92 30.14 30.64 6,380 +0.63(+2.10%)
Mar 28, 2017 31.04 31.14 29.64 30.01 8,655 -1.17(-3.75%)
Mar 27, 2017 30.95 31.32 30.76 31.18 8,189 +0.73(+2.39%)
Mar 24, 2017 30.72 30.88 30.33 30.46 16,182 -0.07(-0.23%)
Mar 23, 2017 30.27 30.61 30.06 30.53 9,565 -0.41(-1.32%)
Mar 22, 2017 31.47 31.47 30.86 30.93 5,909 -0.29(-0.94%)
Mar 21, 2017 31.37 31.70 30.99 31.23 7,130 +0.59(+1.94%)
Mar 20, 2017 30.61 30.64 30.02 30.63 7,653 +0.27(+0.88%)
Mar 17, 2017 31.20 31.23 30.11 30.37 12,275 -0.60(-1.95%)
Mar 16, 2017 31.79 32.00 30.57 30.97 28,204 -0.29(-0.94%)
Mar 15, 2017 28.69 31.33 28.32 31.26 29,636 +2.94(+10.38%)
Mar 14, 2017 29.88 29.88 28.26 28.32 7,194 -1.68(-5.60%)
Mar 13, 2017 29.26 30.33 29.08 30.00 19,260 +0.75(+2.58%)
Mar 10, 2017 27.90 29.29 27.88 29.25 9,980 +1.52(+5.47%)
Mar 09, 2017 28.17 28.20 27.73 27.73 10,414 -0.29(-1.04%)
Mar 08, 2017 27.65 28.50 27.65 28.03 22,634 +0.20(+0.73%)
Mar 07, 2017 27.69 28.69 27.65 27.82 16,306 -0.14(-0.51%)
Mar 06, 2017 29.45 29.45 27.64 27.96 32,554 -1.76(-5.93%)
Mar 03, 2017 28.51 29.75 28.28 29.73 36,306 +1.18(+4.13%)
Mar 02, 2017 30.22 30.62 28.55 28.55 62,374 -2.22(-7.22%)
Mar 01, 2017 29.96 30.86 29.60 30.77 16,981 +0.11(+0.36%)
Feb 28, 2017 30.68 31.36 30.20 30.66 14,805 +0.35(+1.14%)
Feb 27, 2017 32.99 33.73 30.19 30.31 26,709 -2.77(-8.36%)
Feb 24, 2017 34.57 34.57 33.07 33.08 14,532 -1.19(-3.48%)
Feb 23, 2017 34.28 34.75 33.95 34.27 4,545 +0.66(+1.96%)
Feb 22, 2017 33.81 34.04 32.85 33.61 15,013 -0.44(-1.29%)
Feb 21, 2017 33.87 34.36 33.57 34.05 15,247 -0.17(-0.50%)
Feb 17, 2017 34.22 34.22 34.22 0 -0.73(-2.08%)
Feb 16, 2017 34.86 35.32 34.86 34.95 8,492 +0.34(+0.97%)
Feb 15, 2017 34.30 34.90 34.30 34.61 27,483 -0.35(-1.01%)
Feb 14, 2017 35.35 35.35 34.32 34.97 21,708 -0.17(-0.48%)
Feb 13, 2017 34.83 35.27 34.83 35.13 12,543 -0.19(-0.53%)
Feb 10, 2017 34.15 35.49 33.77 35.32 7,779 +0.70(+2.02%)
Feb 09, 2017 36.16 36.16 34.60 34.62 28,174 -1.27(-3.53%)
Feb 08, 2017 36.15 36.61 35.63 35.89 15,775 +0.35(+0.97%)
Feb 07, 2017 35.56 36.42 35.37 35.54 11,657 -0.50(-1.38%)
Feb 06, 2017 34.49 36.04 34.28 36.04 18,673 +2.09(+6.16%)
Feb 03, 2017 33.54 33.95 33.51 33.95 7,732 +0.42(+1.24%)
Feb 02, 2017 33.59 33.68 33.35 33.53 6,109 +0.37(+1.12%)
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.