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

Sprott Focus Trust, Inc. (NQ: FUND )

7.836 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Nov 30, 2017 4.760 4.767 4.750 4.767 39,705 +0.02(+0.38%)
Nov 29, 2017 4.726 4.773 4.726 4.750 71,561 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.738 4.756 58,912 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.714 4.720 63,401 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,192 +0.00(+0.00%)
Nov 22, 2017 4.738 4.773 4.735 4.767 28,314 +0.03(+0.63%)
Nov 21, 2017 4.660 4.738 4.660 4.738 69,064 +0.09(+1.93%)
Nov 20, 2017 4.624 4.654 4.624 4.648 152,838 +0.01(+0.13%)
Nov 17, 2017 4.600 4.648 4.600 4.642 27,238 -0.01(-0.13%)
Nov 16, 2017 4.618 4.648 4.618 4.648 65,636 +0.04(+0.91%)
Nov 15, 2017 4.606 4.618 4.600 4.606 16,843 -0.02(-0.52%)
Nov 14, 2017 4.624 4.648 4.618 4.630 76,673 -0.05(-1.02%)
Nov 13, 2017 4.678 4.690 4.678 4.678 40,142 -0.03(-0.63%)
Nov 10, 2017 4.702 4.714 4.686 4.708 27,919 -0.01(-0.13%)
Nov 09, 2017 4.720 4.726 4.684 4.714 22,213 -0.02(-0.38%)
Nov 08, 2017 4.669 4.756 4.668 4.732 50,427 +0.05(+1.02%)
Nov 07, 2017 4.708 4.744 4.666 4.684 28,177 -0.04(-0.88%)
Nov 06, 2017 4.708 4.726 4.708 4.726 35,627 +0.03(+0.64%)
Nov 03, 2017 4.672 4.696 4.666 4.696 27,707 +0.02(+0.33%)
Nov 02, 2017 4.660 4.684 4.660 4.680 7,739 -0.00(-0.07%)
Nov 01, 2017 4.726 4.726 4.672 4.683 42,219 -0.02(-0.39%)
Oct 31, 2017 4.714 4.714 4.666 4.702 42,172 +0.05(+1.16%)
Oct 30, 2017 4.624 4.660 4.624 4.648 28,882 +0.00(+0.00%)
Oct 27, 2017 4.642 4.660 4.624 4.648 45,638 +0.01(+0.13%)
Oct 26, 2017 4.648 4.666 4.624 4.642 132,452 -0.01(-0.26%)
Oct 25, 2017 4.672 4.672 4.606 4.654 37,877 -0.05(-1.02%)
Oct 24, 2017 4.684 4.702 4.660 4.702 49,455 +0.04(+0.90%)
Oct 23, 2017 4.666 4.732 4.654 4.660 20,974 -0.01(-0.13%)
Oct 20, 2017 4.690 4.690 4.648 4.666 18,114 -0.01(-0.13%)
Oct 19, 2017 4.660 4.677 4.630 4.672 44,437 -0.02(-0.38%)
Oct 18, 2017 4.690 4.690 4.648 4.690 57,550 +0.01(+0.26%)
Oct 17, 2017 4.642 4.690 4.642 4.678 50,851 +0.01(+0.13%)
Oct 16, 2017 4.660 4.674 4.660 4.672 28,013 +0.02(+0.39%)
Oct 13, 2017 4.631 4.654 4.631 4.654 25,022 +0.03(+0.64%)
Oct 12, 2017 4.601 4.630 4.588 4.624 66,675 +0.01(+0.13%)
Oct 11, 2017 4.618 4.648 4.606 4.618 47,004 -0.01(-0.26%)
Oct 10, 2017 4.684 4.684 4.624 4.630 48,313 -0.03(-0.64%)
Oct 09, 2017 4.618 4.660 4.600 4.660 74,849 +0.04(+0.91%)
Oct 06, 2017 4.618 4.636 4.618 4.618 37,579 -0.04(-0.90%)
Oct 05, 2017 4.642 4.660 4.636 4.660 31,573 +0.02(+0.52%)
Oct 04, 2017 4.624 4.642 4.624 4.636 25,388 +0.01(+0.13%)
Oct 03, 2017 4.618 4.636 4.618 4.630 68,555 +0.00(+0.00%)
Oct 02, 2017 4.630 4.630 4.594 4.630 44,788 +0.01(+0.26%)
Sep 29, 2017 4.612 4.630 4.594 4.618 52,707 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,732 +0.01(+0.26%)
Sep 27, 2017 4.552 4.593 4.552 4.582 41,179 +0.02(+0.52%)
Sep 26, 2017 4.534 4.568 4.534 4.558 125,663 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.481 4.546 55,143 +0.01(+0.26%)
Sep 22, 2017 4.523 4.546 4.517 4.534 41,764 +0.02(+0.45%)
Sep 21, 2017 4.493 4.521 4.493 4.514 19,699 -0.01(-0.18%)
Sep 20, 2017 4.521 4.551 4.511 4.523 15,868 -0.01(-0.26%)
Sep 19, 2017 4.511 4.540 4.505 4.534 42,254 +0.01(+0.26%)
Sep 18, 2017 4.499 4.526 4.498 4.523 15,452 +0.02(+0.53%)
Sep 15, 2017 4.499 4.505 4.489 4.499 18,090 +0.02(+0.40%)
Sep 14, 2017 4.439 4.487 4.439 4.481 71,680 +0.01(+0.27%)
Sep 13, 2017 4.481 4.481 4.457 4.469 43,141 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.469 28,705 +0.02(+0.40%)
Sep 11, 2017 4.481 4.481 4.451 4.451 27,380 +0.00(+0.00%)
Sep 08, 2017 4.434 4.451 4.425 4.451 15,666 +0.01(+0.13%)
Sep 07, 2017 4.469 4.469 4.433 4.445 69,563 +0.01(+0.13%)
Sep 06, 2017 4.439 4.457 4.433 4.439 57,630 +0.02(+0.53%)
Sep 05, 2017 4.457 4.468 4.398 4.416 64,458 -0.04(-0.88%)
Sep 01, 2017 4.463 4.422 4.455 30,442 +0.03(+0.75%)
Aug 31, 2017 4.363 4.427 4.363 4.422 31,707 +0.03(+0.67%)
Aug 30, 2017 4.380 4.404 4.380 4.392 14,930 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.392 12,641 -0.01(-0.13%)
Aug 28, 2017 4.369 4.398 4.357 4.398 46,199 +0.02(+0.40%)
Aug 25, 2017 4.357 4.385 4.351 4.380 31,586 +0.03(+0.68%)
Aug 24, 2017 4.351 4.363 4.333 4.351 57,177 +0.01(+0.27%)
Aug 23, 2017 4.315 4.348 4.315 4.339 79,362 -0.01(-0.14%)
Aug 22, 2017 4.304 4.357 4.304 4.345 33,624 +0.05(+1.10%)
Aug 21, 2017 4.310 4.310 4.292 4.298 16,034 -0.03(-0.68%)
Aug 18, 2017 4.333 4.333 4.310 4.327 36,948 +0.03(+0.69%)
Aug 17, 2017 4.357 4.360 4.298 4.298 29,782 -0.07(-1.62%)
Aug 16, 2017 4.368 4.398 4.368 4.369 28,113 +0.00(+0.00%)
Aug 15, 2017 4.410 4.410 4.369 4.369 43,908 -0.03(-0.67%)
Aug 14, 2017 4.369 4.398 4.363 4.398 34,993 +0.04(+0.81%)
Aug 11, 2017 4.304 4.327 4.298 4.363 22,558 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.280 4.298 198,293 -0.08(-1.75%)
Aug 09, 2017 4.369 4.374 4.351 4.374 31,168 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.363 4.363 5,741 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,896 +0.01(+0.18%)
Aug 04, 2017 4.398 4.399 4.363 4.373 67,606 -0.03(-0.58%)
Aug 03, 2017 4.422 4.433 4.398 4.398 27,068 -0.02(-0.40%)
Aug 02, 2017 4.439 4.451 4.416 4.416 87,943 -0.03(-0.66%)
Aug 01, 2017 4.469 4.469 4.440 4.445 6,988 +0.01(+0.27%)
Jul 31, 2017 4.439 4.450 4.432 4.433 23,189 -0.02(-0.40%)
Jul 28, 2017 4.445 4.461 4.427 4.451 49,561 -0.01(-0.26%)
Jul 27, 2017 4.510 4.510 4.451 4.463 26,162 -0.02(-0.53%)
Jul 26, 2017 4.498 4.504 4.463 4.486 48,681 +0.01(+0.13%)
Jul 25, 2017 4.457 4.492 4.451 4.481 65,699 +0.04(+0.89%)
Jul 24, 2017 4.457 4.457 4.422 4.441 28,291 +0.01(+0.31%)
Jul 21, 2017 4.433 4.445 4.427 4.427 56,080 -0.02(-0.40%)
Jul 20, 2017 4.427 4.410 4.445 52,311 +0.02(+0.40%)
Jul 19, 2017 4.386 4.439 4.386 4.427 50,554 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,965 -0.04(-0.80%)
Jul 17, 2017 4.369 4.433 4.369 4.422 33,871 +0.04(+0.94%)
Jul 14, 2017 4.363 4.392 4.340 4.380 69,102 +0.02(+0.54%)
Jul 13, 2017 4.351 4.363 4.339 4.357 34,694 +0.01(+0.27%)
Jul 12, 2017 4.363 4.369 4.345 4.345 34,239 +0.01(+0.27%)
Jul 11, 2017 4.310 4.333 4.310 4.333 61,448 +0.01(+0.27%)
Jul 10, 2017 4.304 4.321 4.304 4.321 22,663 +0.02(+0.41%)
Jul 07, 2017 4.293 4.310 4.274 4.304 99,177 +0.02(+0.55%)
Jul 06, 2017 4.304 4.306 4.245 4.280 109,769 -0.05(-1.09%)
Jul 05, 2017 4.327 4.335 4.321 4.327 182,414 -0.03(-0.61%)
Jul 03, 2017 4.365 4.392 4.351 4.354 16,207 +0.01(+0.20%)
Jun 30, 2017 4.339 4.348 4.327 4.345 82,743 +0.02(+0.41%)
Jun 29, 2017 4.351 4.357 4.310 4.327 62,958 -0.04(-0.81%)
Jun 28, 2017 4.333 4.375 4.333 4.363 44,373 +0.04(+0.95%)
Jun 27, 2017 4.333 4.351 4.321 4.321 14,648 -0.04(-0.81%)
Jun 26, 2017 4.351 4.357 4.333 4.357 23,853 +0.02(+0.41%)
Jun 23, 2017 4.310 4.339 4.304 4.339 50,586 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.286 4.310 46,333 +0.01(+0.27%)
Jun 21, 2017 4.304 4.307 4.292 4.298 43,418 +0.02(+0.41%)
Jun 20, 2017 4.369 4.369 4.032 4.280 112,069 -0.07(-1.63%)
Jun 19, 2017 4.315 4.369 4.315 4.351 47,322 +0.03(+0.68%)
Jun 16, 2017 4.363 4.363 4.298 4.321 44,015 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.333 4.351 65,547 -0.04(-0.94%)
Jun 14, 2017 4.475 4.475 4.392 4.392 18,246 -0.05(-1.06%)
Jun 13, 2017 4.427 4.445 4.392 4.439 65,262 +0.04(+0.80%)
Jun 12, 2017 4.439 4.439 4.392 4.404 15,530 -0.03(-0.79%)
Jun 09, 2017 4.439 4.439 4.416 4.439 12,290 -0.01(-0.13%)
Jun 08, 2017 4.434 4.445 4.421 4.445 121,215 +0.01(+0.17%)
Jun 07, 2017 4.446 4.456 4.422 4.437 24,372 -0.02(-0.43%)
Jun 06, 2017 4.445 4.462 4.418 4.456 38,723 +0.03(+0.66%)
Jun 05, 2017 4.427 4.445 4.421 4.427 11,344 -0.02(-0.39%)
Jun 02, 2017 4.433 4.445 4.425 4.445 14,693 +0.02(+0.39%)
Jun 01, 2017 4.404 4.427 4.404 4.427 13,055 +0.05(+1.06%)
May 31, 2017 4.398 4.398 4.376 4.381 10,989 -0.03(-0.66%)
May 30, 2017 4.404 4.421 4.397 4.410 15,551 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.398 43,942 -0.01(-0.13%)
May 25, 2017 4.433 4.459 4.404 4.404 21,655 -0.01(-0.13%)
May 24, 2017 4.398 4.450 4.398 4.410 14,464 -0.02(-0.39%)
May 23, 2017 4.468 4.468 4.421 4.427 49,150 -0.03(-0.78%)
May 22, 2017 4.462 4.462 4.436 4.462 20,202 +0.03(+0.66%)
May 19, 2017 4.405 4.439 4.404 4.433 23,200 +0.05(+1.20%)
May 18, 2017 4.340 4.398 4.340 4.381 46,163 +0.01(+0.13%)
May 17, 2017 4.404 4.404 4.368 4.375 58,864 -0.04(-0.92%)
May 16, 2017 4.404 4.429 4.392 4.416 61,157 +0.01(+0.13%)
May 15, 2017 4.445 4.450 4.410 4.410 22,756 +0.03(+0.66%)
May 12, 2017 4.381 4.404 4.381 4.381 48,353 +0.01(+0.13%)
May 11, 2017 4.418 4.421 4.375 4.375 29,680 -0.01(-0.27%)
May 10, 2017 4.372 4.386 4.370 4.386 7,597 +0.02(+0.40%)
May 09, 2017 4.363 4.381 4.363 4.369 63,430 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.352 4.375 36,138 +0.00(+0.00%)
May 05, 2017 4.357 4.375 4.334 4.375 79,173 +0.03(+0.80%)
May 04, 2017 4.370 4.375 4.340 4.340 44,743 -0.05(-1.19%)
May 03, 2017 4.386 4.404 4.375 4.392 34,949 +0.02(+0.40%)
May 02, 2017 4.369 4.398 4.369 4.375 52,040 -0.01(-0.27%)
May 01, 2017 4.408 4.408 4.381 4.386 12,525 +0.01(+0.13%)
Apr 28, 2017 4.381 4.392 4.369 4.381 23,980 -0.03(-0.66%)
Apr 27, 2017 4.381 4.415 4.381 4.410 36,066 +0.01(+0.13%)
Apr 26, 2017 4.386 4.416 4.386 4.404 51,837 -0.02(-0.39%)
Apr 25, 2017 4.386 4.427 4.381 4.421 80,863 +0.01(+0.13%)
Apr 24, 2017 4.398 4.416 4.392 4.416 57,085 +0.03(+0.80%)
Apr 21, 2017 4.392 4.392 4.352 4.381 43,139 +0.00(+0.00%)
Apr 20, 2017 4.369 4.398 4.344 4.381 127,001 +0.03(+0.80%)
Apr 19, 2017 4.346 4.375 4.334 4.346 110,970 -0.02(-0.40%)
Apr 18, 2017 4.375 4.381 4.305 4.363 61,663 -0.01(-0.13%)
Apr 17, 2017 4.363 4.404 4.363 4.369 20,095 +0.01(+0.13%)
Apr 13, 2017 4.369 4.386 4.346 4.363 50,878 +0.01(+0.13%)
Apr 12, 2017 4.392 4.392 4.352 4.357 20,242 -0.03(-0.79%)
Apr 11, 2017 4.375 4.398 4.340 4.392 31,650 +0.03(+0.67%)
Apr 10, 2017 4.369 4.387 4.340 4.363 10,781 +0.01(+0.13%)
Apr 07, 2017 4.334 4.357 4.311 4.357 11,575 +0.03(+0.81%)
Apr 06, 2017 4.328 4.328 4.305 4.322 37,128 +0.02(+0.41%)
Apr 05, 2017 4.334 4.369 4.305 4.305 66,620 -0.01(-0.27%)
Apr 04, 2017 4.299 4.317 4.288 4.317 101,160 +0.02(+0.40%)
Apr 03, 2017 4.305 4.305 4.288 4.299 35,932 -0.02(-0.54%)
Mar 31, 2017 4.293 4.322 4.270 4.322 57,238 +0.04(+0.95%)
Mar 30, 2017 4.264 4.288 4.264 4.282 115,778 +0.00(+0.00%)
Mar 29, 2017 4.270 4.286 4.253 4.282 66,030 -0.01(-0.14%)
Mar 28, 2017 4.258 4.288 4.247 4.288 44,652 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.241 47,232 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.241 4.276 27,727 +0.01(+0.14%)
Mar 23, 2017 4.270 4.282 4.270 4.270 14,217 +0.01(+0.27%)
Mar 22, 2017 4.276 4.276 4.235 4.258 28,339 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.276 91,338 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.270 22,523 -0.01(-0.14%)
Mar 17, 2017 4.276 4.276 4.229 4.276 26,358 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.218 4.258 18,325 +0.05(+1.24%)
Mar 15, 2017 4.212 4.223 4.165 4.206 83,134 +0.01(+0.28%)
Mar 14, 2017 4.183 4.200 4.154 4.194 67,416 -0.02(-0.41%)
Mar 13, 2017 4.200 4.218 4.189 4.212 58,746 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.155 4.183 42,598 +0.01(+0.14%)
Mar 09, 2017 4.246 4.246 4.160 4.177 54,616 -0.05(-1.22%)
Mar 08, 2017 4.252 4.261 4.229 4.229 21,691 -0.01(-0.14%)
Mar 07, 2017 4.240 4.252 4.229 4.234 35,370 -0.01(-0.14%)
Mar 06, 2017 4.292 4.306 4.240 4.240 103,285 -0.05(-1.20%)
Mar 03, 2017 4.332 4.343 4.280 4.292 59,622 -0.05(-1.06%)
Mar 02, 2017 4.355 4.356 4.338 4.338 58,344 -0.04(-0.92%)
Mar 01, 2017 4.361 4.401 4.361 4.378 79,302 +0.05(+1.06%)
Feb 28, 2017 4.361 4.372 4.332 4.332 38,938 -0.05(-1.05%)
Feb 27, 2017 4.355 4.418 4.355 4.378 34,642 +0.03(+0.78%)
Feb 24, 2017 4.309 4.349 4.303 4.344 11,239 +0.03(+0.67%)
Feb 23, 2017 4.378 4.378 4.309 4.315 51,776 -0.04(-0.92%)
Feb 22, 2017 4.349 4.355 4.321 4.355 12,585 +0.01(+0.25%)
Feb 21, 2017 4.343 4.361 4.310 4.344 38,302 +0.01(+0.15%)
Feb 17, 2017 4.338 4.338 4.338 0 -0.01(-0.26%)
Feb 16, 2017 4.407 4.409 4.338 4.349 33,035 -0.07(-1.56%)
Feb 15, 2017 4.372 4.424 4.361 4.418 94,048 +0.04(+1.00%)
Feb 14, 2017 4.332 4.378 4.332 4.374 75,626 +0.04(+0.98%)
Feb 13, 2017 4.315 4.349 4.315 4.332 68,285 +0.03(+0.67%)
Feb 10, 2017 4.292 4.309 4.280 4.303 54,789 +0.03(+0.81%)
Feb 09, 2017 4.263 4.305 4.263 4.269 40,465 -0.01(-0.27%)
Feb 08, 2017 4.263 4.292 4.263 4.280 59,676 +0.03(+0.67%)
Feb 07, 2017 4.269 4.276 4.251 4.252 51,854 -0.02(-0.54%)
Feb 06, 2017 4.269 4.286 4.259 4.275 23,421 +0.02(+0.40%)
Feb 03, 2017 4.234 4.286 4.228 4.257 61,497 +0.01(+0.27%)
Feb 02, 2017 4.234 4.246 4.217 4.246 54,048 +0.03(+0.68%)
Feb 01, 2017 4.200 4.240 4.173 4.217 45,517 +0.03(+0.82%)
Jan 31, 2017 4.189 4.189 4.160 4.183 32,294 +0.01(+0.14%)
Jan 30, 2017 4.171 4.177 4.131 4.177 34,546 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.177 28,148 +0.00(+0.00%)
Jan 26, 2017 4.189 4.189 4.171 4.177 33,113 -0.01(-0.27%)
Jan 25, 2017 4.137 4.192 4.137 4.189 52,731 +0.03(+0.83%)
Jan 24, 2017 4.137 4.154 4.074 4.154 60,270 +0.07(+1.83%)
Jan 23, 2017 4.057 4.080 4.029 4.080 52,924 +0.04(+0.99%)
Jan 20, 2017 4.039 4.051 4.016 4.039 66,579 +0.01(+0.29%)
Jan 19, 2017 4.051 4.079 4.005 4.028 77,615 -0.04(-0.99%)
Jan 18, 2017 4.057 4.068 4.030 4.068 65,729 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.028 4.039 55,144 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.034 4.045 4.016 4.034 44,370 -0.03(-0.85%)
Jan 11, 2017 4.068 4.068 4.034 4.068 28,833 +0.02(+0.43%)
Jan 10, 2017 4.045 4.068 4.039 4.051 64,449 +0.01(+0.14%)
Jan 09, 2017 4.068 4.068 4.039 4.045 75,435 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.068 109,439 +0.00(+0.00%)
Jan 05, 2017 4.062 4.091 4.039 4.068 157,993 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.011 4.068 62,884 +0.06(+1.43%)
Jan 03, 2017 3.999 4.022 3.995 4.011 25,199 +0.03(+0.72%)
Dec 30, 2016 3.982 3.982 3.982 0 -0.03(-0.72%)
Dec 29, 2016 3.965 4.011 3.959 4.011 73,643 +0.05(+1.16%)
Dec 28, 2016 4.005 4.005 3.959 3.965 33,969 -0.03(-0.86%)
Dec 27, 2016 3.965 3.999 3.965 3.999 25,251 +0.03(+0.72%)
Dec 23, 2016 3.971 3.971 3.971 0 +0.00(+0.00%)
Dec 22, 2016 3.982 3.988 3.959 3.971 99,672 -0.02(-0.58%)
Dec 21, 2016 4.016 4.021 3.988 3.994 38,131 +0.00(+0.00%)
Dec 20, 2016 3.999 4.005 3.933 3.994 87,490 -0.02(-0.43%)
Dec 19, 2016 4.034 4.046 4.005 4.011 400,879 +0.01(+0.29%)
Dec 16, 2016 4.068 4.085 3.999 3.999 20,204 -0.09(-2.24%)
Dec 15, 2016 4.051 4.091 4.022 4.091 31,550 +0.04(+0.99%)
Dec 14, 2016 4.160 4.160 4.022 4.051 79,926 -0.13(-3.16%)
Dec 13, 2016 4.131 4.183 4.062 4.183 265,571 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.006 4.057 53,487 +0.05(+1.13%)
Dec 09, 2016 4.051 4.057 4.011 4.011 63,649 -0.02(-0.42%)
Dec 08, 2016 4.034 4.051 4.022 4.028 23,264 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,866 +0.11(+2.73%)
Dec 06, 2016 3.921 3.978 3.921 3.921 36,391 -0.04(-1.00%)
Dec 05, 2016 3.989 4.000 3.949 3.961 45,664 +0.00(+0.00%)
Dec 02, 2016 3.916 3.961 3.876 3.961 76,637 +0.06(+1.59%)
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.