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

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.856 4.869 4.831 4.850 46,236 +0.02(+0.39%)
Jul 30, 2018 4.812 4.859 4.812 4.831 53,835 -0.01(-0.13%)
Jul 27, 2018 4.894 4.894 4.819 4.838 51,812 -0.03(-0.64%)
Jul 26, 2018 4.831 4.869 4.831 4.869 16,029 +0.06(+1.16%)
Jul 25, 2018 4.863 4.868 4.794 4.813 180,894 -0.05(-0.96%)
Jul 24, 2018 4.903 4.906 4.856 4.859 43,820 -0.05(-0.95%)
Jul 23, 2018 4.887 4.906 4.875 4.906 54,127 +0.00(+0.00%)
Jul 20, 2018 4.937 4.937 4.887 4.906 23,869 -0.02(-0.51%)
Jul 19, 2018 4.912 4.931 4.887 4.931 38,217 +0.04(+0.76%)
Jul 18, 2018 4.894 4.911 4.875 4.894 77,035 -0.01(-0.25%)
Jul 17, 2018 4.875 4.919 4.869 4.906 54,871 +0.04(+0.77%)
Jul 16, 2018 4.906 4.912 4.869 4.869 35,664 -0.05(-0.97%)
Jul 13, 2018 4.904 4.919 4.900 4.916 42,771 +0.02(+0.46%)
Jul 12, 2018 4.902 4.902 4.875 4.894 93,283 +0.00(+0.00%)
Jul 11, 2018 4.881 4.894 4.863 4.894 35,548 -0.02(-0.51%)
Jul 10, 2018 4.906 4.944 4.900 4.919 312,888 +0.01(+0.25%)
Jul 09, 2018 4.875 4.950 4.863 4.906 346,266 +0.01(+0.25%)
Jul 06, 2018 4.875 4.912 4.868 4.894 256,014 +0.03(+0.64%)
Jul 05, 2018 4.856 4.869 4.850 4.863 51,668 +0.01(+0.26%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.01(+0.13%)
Jul 02, 2018 4.850 4.906 4.801 4.844 252,394 -0.03(-0.64%)
Jun 29, 2018 4.838 4.894 4.838 4.875 28,965 +0.03(+0.64%)
Jun 28, 2018 4.856 4.856 4.800 4.844 146,323 +0.00(+0.00%)
Jun 27, 2018 4.913 4.919 4.844 4.844 84,993 -0.06(-1.15%)
Jun 26, 2018 4.919 4.919 4.894 4.900 99,215 +0.01(+0.13%)
Jun 25, 2018 4.975 4.975 4.883 4.894 200,296 -0.06(-1.26%)
Jun 22, 2018 5.000 5.012 4.944 4.956 377,167 +0.02(+0.38%)
Jun 21, 2018 4.975 4.993 4.937 4.937 81,802 -0.04(-0.88%)
Jun 20, 2018 4.950 5.000 4.950 4.981 64,825 +0.05(+1.01%)
Jun 19, 2018 4.950 4.962 4.925 4.931 139,919 -0.03(-0.63%)
Jun 18, 2018 4.975 4.975 4.949 4.962 134,345 -0.01(-0.25%)
Jun 15, 2018 5.000 4.962 4.975 67,470 -0.02(-0.50%)
Jun 14, 2018 5.087 5.087 4.987 5.000 201,571 +0.03(+0.61%)
Jun 13, 2018 4.975 5.000 4.932 4.969 256,495 +0.01(+0.25%)
Jun 12, 2018 4.957 4.975 4.944 4.957 565,671 -0.01(-0.12%)
Jun 11, 2018 4.951 4.981 4.944 4.963 160,582 +0.01(+0.25%)
Jun 08, 2018 4.971 4.971 4.951 4.951 52,228 +0.00(+0.00%)
Jun 07, 2018 4.969 4.969 4.945 4.951 50,783 -0.01(-0.12%)
Jun 06, 2018 4.981 4.981 4.951 4.957 76,546 +0.01(+0.12%)
Jun 05, 2018 4.938 4.957 4.920 4.951 201,410 +0.04(+0.88%)
Jun 04, 2018 4.883 4.913 4.883 4.908 42,311 +0.01(+0.19%)
Jun 01, 2018 4.906 4.945 4.899 4.899 50,897 +0.01(+0.19%)
May 31, 2018 4.902 4.902 4.865 4.889 48,171 +0.01(+0.25%)
May 30, 2018 4.859 4.914 4.853 4.877 45,384 +0.02(+0.38%)
May 29, 2018 4.920 4.920 4.834 4.859 62,157 -0.03(-0.63%)
May 25, 2018 4.889 4.889 4.889 0 -0.01(-0.13%)
May 24, 2018 4.865 4.908 4.847 4.896 36,726 +0.02(+0.50%)
May 23, 2018 4.877 4.896 4.871 4.871 65,517 -0.02(-0.38%)
May 22, 2018 4.926 4.926 4.889 4.889 33,804 -0.04(-0.75%)
May 21, 2018 4.926 4.945 4.908 4.926 123,405 +0.03(+0.63%)
May 18, 2018 4.896 4.907 4.865 4.896 48,665 -0.01(-0.13%)
May 17, 2018 4.896 4.908 4.884 4.902 43,654 +0.04(+0.76%)
May 16, 2018 4.859 4.895 4.840 4.865 50,008 +0.01(+0.13%)
May 15, 2018 4.840 4.859 4.812 4.859 26,834 -0.01(-0.13%)
May 14, 2018 4.875 4.877 4.865 4.865 32,684 +0.01(+0.13%)
May 11, 2018 4.853 4.859 4.834 4.859 62,648 +0.02(+0.38%)
May 10, 2018 4.767 4.840 4.748 4.840 41,607 +0.05(+1.02%)
May 09, 2018 4.754 4.791 4.754 4.791 26,019 +0.05(+1.03%)
May 08, 2018 4.748 4.754 4.711 4.742 61,870 -0.01(-0.27%)
May 07, 2018 4.748 4.766 4.725 4.755 40,288 +0.03(+0.53%)
May 04, 2018 4.662 4.754 4.662 4.730 107,326 +0.04(+0.78%)
May 03, 2018 4.698 4.718 4.669 4.693 107,941 -0.00(-0.07%)
May 02, 2018 4.724 4.724 4.692 4.696 81,348 -0.05(-1.10%)
May 01, 2018 4.724 4.748 4.693 4.748 45,288 +0.02(+0.39%)
Apr 30, 2018 4.730 4.776 4.725 4.730 56,489 -0.01(-0.13%)
Apr 27, 2018 4.754 4.754 4.726 4.736 92,748 +0.01(+0.13%)
Apr 26, 2018 4.718 4.742 4.699 4.730 240,374 +0.02(+0.52%)
Apr 25, 2018 4.736 4.736 4.694 4.705 105,541 -0.02(-0.52%)
Apr 24, 2018 4.774 4.774 4.730 4.730 38,264 -0.03(-0.64%)
Apr 23, 2018 4.797 4.797 4.742 4.760 145,579 -0.04(-0.90%)
Apr 20, 2018 4.803 4.803 4.761 4.803 56,302 -0.01(-0.13%)
Apr 19, 2018 4.846 4.853 4.803 4.810 148,299 -0.05(-1.01%)
Apr 18, 2018 4.902 4.902 4.853 4.859 87,348 +0.00(+0.00%)
Apr 17, 2018 4.862 4.863 4.846 4.859 114,867 +0.02(+0.51%)
Apr 16, 2018 4.850 4.859 4.834 4.834 84,981 +0.00(+0.00%)
Apr 13, 2018 4.926 4.926 4.788 4.834 36,777 +0.03(+0.64%)
Apr 12, 2018 4.773 4.828 4.773 4.803 63,854 +0.02(+0.38%)
Apr 11, 2018 4.711 4.810 4.711 4.785 93,441 -0.02(-0.38%)
Apr 10, 2018 4.779 4.846 4.779 4.803 47,989 +0.05(+1.03%)
Apr 09, 2018 4.785 4.785 4.754 4.754 94,447 -0.02(-0.51%)
Apr 06, 2018 4.781 4.803 4.754 4.779 26,674 -0.01(-0.26%)
Apr 05, 2018 4.785 4.814 4.785 4.791 66,108 +0.01(+0.13%)
Apr 04, 2018 4.699 4.797 4.699 4.785 294,873 +0.04(+0.91%)
Apr 03, 2018 4.773 4.773 4.736 4.742 60,656 +0.01(+0.13%)
Apr 02, 2018 4.767 4.785 4.693 4.736 68,920 -0.04(-0.90%)
Mar 29, 2018 4.779 4.779 4.779 0 +0.00(+0.00%)
Mar 28, 2018 4.816 4.816 4.778 4.779 46,380 -0.02(-0.51%)
Mar 27, 2018 4.883 4.883 4.785 4.803 29,848 -0.03(-0.63%)
Mar 26, 2018 4.853 4.859 4.810 4.834 84,277 +0.02(+0.49%)
Mar 23, 2018 4.883 4.883 4.810 4.810 52,662 -0.09(-1.74%)
Mar 22, 2018 4.914 4.927 4.883 4.896 29,570 -0.06(-1.24%)
Mar 21, 2018 4.944 4.988 4.941 4.957 116,870 +0.04(+0.75%)
Mar 20, 2018 4.902 4.951 4.902 4.920 97,916 +0.03(+0.63%)
Mar 19, 2018 4.927 4.937 4.877 4.889 49,521 -0.04(-0.87%)
Mar 16, 2018 4.926 4.963 4.926 4.932 61,205 +0.01(+0.12%)
Mar 15, 2018 4.981 4.981 4.920 4.926 50,874 -0.04(-0.74%)
Mar 14, 2018 4.994 5.092 4.947 4.963 85,143 -0.03(-0.63%)
Mar 13, 2018 5.012 5.024 4.982 4.994 169,942 +0.00(+0.00%)
Mar 12, 2018 5.012 5.012 4.970 4.994 170,290 +0.04(+0.85%)
Mar 09, 2018 4.946 4.970 4.903 4.952 163,938 +0.10(+1.99%)
Mar 08, 2018 5.067 5.067 4.833 4.855 100,019 +0.05(+1.00%)
Mar 07, 2018 4.813 4.843 4.807 4.807 35,912 -0.02(-0.38%)
Mar 06, 2018 4.825 4.831 4.799 4.825 15,330 +0.01(+0.25%)
Mar 05, 2018 4.772 4.813 4.771 4.813 31,331 +0.02(+0.50%)
Mar 02, 2018 4.741 4.801 4.717 4.789 76,343 +0.03(+0.63%)
Mar 01, 2018 4.825 4.825 4.759 4.759 54,960 -0.05(-1.13%)
Feb 28, 2018 4.855 4.864 4.795 4.813 69,489 -0.05(-1.12%)
Feb 27, 2018 4.889 4.892 4.855 4.868 71,171 -0.03(-0.62%)
Feb 26, 2018 4.855 4.898 4.855 4.898 68,474 +0.05(+1.12%)
Feb 23, 2018 4.857 4.874 4.832 4.843 39,584 +0.01(+0.25%)
Feb 22, 2018 4.855 4.855 4.819 4.831 41,195 +0.01(+0.13%)
Feb 21, 2018 4.855 4.892 4.825 4.825 34,967 -0.04(-0.87%)
Feb 20, 2018 4.861 4.904 4.855 4.867 35,931 -0.02(-0.37%)
Feb 16, 2018 4.886 4.886 4.886 0 +0.02(+0.50%)
Feb 15, 2018 4.867 4.874 4.829 4.861 94,087 +0.04(+0.89%)
Feb 14, 2018 4.716 4.819 4.710 4.819 64,574 +0.09(+1.84%)
Feb 13, 2018 4.686 4.750 4.686 4.732 134,783 +0.02(+0.45%)
Feb 12, 2018 4.668 4.728 4.668 4.710 99,083 +0.05(+1.17%)
Feb 09, 2018 4.692 4.701 4.578 4.656 144,466 -0.02(-0.52%)
Feb 08, 2018 4.771 4.680 4.680 199,854 -0.09(-1.90%)
Feb 07, 2018 4.741 4.852 4.716 4.771 259,133 +0.05(+1.15%)
Feb 06, 2018 4.638 4.880 4.638 4.716 403,042 +0.02(+0.32%)
Feb 05, 2018 4.771 4.873 4.698 4.701 551,011 -0.09(-1.95%)
Feb 02, 2018 4.892 4.934 4.795 4.795 448,205 -0.11(-2.34%)
Feb 01, 2018 4.874 4.952 4.874 4.910 117,071 +0.03(+0.62%)
Jan 31, 2018 4.892 4.952 4.880 4.880 95,030 +0.00(+0.00%)
Jan 30, 2018 4.988 5.006 4.861 4.880 335,823 -0.11(-2.18%)
Jan 29, 2018 5.006 5.061 4.964 4.988 238,219 -0.03(-0.61%)
Jan 26, 2018 4.994 5.024 4.994 5.019 114,079 +0.02(+0.37%)
Jan 25, 2018 5.043 5.043 4.982 5.000 134,488 +0.00(+0.00%)
Jan 24, 2018 5.012 5.018 4.982 5.000 82,349 +0.01(+0.12%)
Jan 23, 2018 4.955 5.018 4.952 4.994 108,358 +0.02(+0.36%)
Jan 22, 2018 4.964 4.982 4.964 4.976 72,746 +0.01(+0.24%)
Jan 19, 2018 4.960 4.982 4.960 4.964 134,135 +0.01(+0.12%)
Jan 18, 2018 4.940 4.976 4.916 4.958 179,114 +0.04(+0.74%)
Jan 17, 2018 4.922 4.958 4.892 4.922 99,027 +0.02(+0.49%)
Jan 16, 2018 4.892 4.958 4.880 4.898 108,699 +0.00(+0.00%)
Jan 12, 2018 4.898 4.898 4.898 0 +0.01(+0.12%)
Jan 11, 2018 4.874 4.916 4.874 4.892 37,890 +0.04(+0.87%)
Jan 10, 2018 4.892 4.858 4.849 51,783 -0.02(-0.50%)
Jan 09, 2018 4.880 4.892 4.849 4.874 133,655 +0.00(+0.00%)
Jan 08, 2018 4.837 4.874 4.836 4.874 34,068 +0.02(+0.37%)
Jan 05, 2018 4.843 4.861 4.837 4.855 38,746 -0.01(-0.25%)
Jan 04, 2018 4.807 4.874 4.807 4.867 69,270 +0.04(+0.75%)
Jan 03, 2018 4.777 4.867 4.777 4.831 105,273 +0.04(+0.88%)
Jan 02, 2018 4.795 4.783 4.783 4.789 47,070 +0.01(+0.13%)
Dec 29, 2017 4.783 4.783 4.783 0 +0.00(+0.00%)
Dec 28, 2017 4.789 4.789 4.753 4.783 53,405 +0.02(+0.38%)
Dec 27, 2017 4.783 4.783 4.741 4.765 48,837 -0.01(-0.13%)
Dec 26, 2017 4.771 4.777 4.759 4.771 33,983 +0.02(+0.51%)
Dec 22, 2017 4.729 4.771 4.729 4.747 45,204 -0.01(-0.25%)
Dec 21, 2017 4.704 4.762 4.704 4.759 95,957 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,077 +0.03(+0.65%)
Dec 19, 2017 4.723 4.723 4.680 4.680 167,543 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,272 +0.04(+0.76%)
Dec 15, 2017 4.650 4.704 4.584 4.662 577,325 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.650 4.656 61,365 -0.03(-0.61%)
Dec 13, 2017 4.686 4.691 4.660 4.685 48,896 +0.04(+0.89%)
Dec 12, 2017 4.667 4.673 4.644 4.644 104,944 -0.03(-0.59%)
Dec 11, 2017 4.661 4.691 4.657 4.671 81,929 +0.03(+0.59%)
Dec 08, 2017 4.626 4.673 4.626 4.644 31,815 +0.01(+0.13%)
Dec 07, 2017 4.626 4.656 4.620 4.638 31,477 -0.01(-0.25%)
Dec 06, 2017 4.614 4.656 4.614 4.650 54,009 +0.00(+0.00%)
Dec 05, 2017 4.688 4.688 4.644 4.650 67,448 -0.02(-0.50%)
Dec 04, 2017 4.673 4.703 4.673 4.673 22,102 +0.02(+0.38%)
Dec 01, 2017 4.685 4.691 4.641 4.656 89,357 -0.03(-0.63%)
Nov 30, 2017 4.678 4.685 4.667 4.685 40,404 +0.02(+0.38%)
Nov 29, 2017 4.644 4.691 4.644 4.667 72,823 -0.01(-0.13%)
Nov 28, 2017 4.675 4.685 4.656 4.673 59,950 +0.04(+0.76%)
Nov 27, 2017 4.679 4.679 4.632 4.638 64,519 -0.05(-1.00%)
Nov 24, 2017 4.697 4.697 4.679 4.685 17,495 +0.00(+0.00%)
Nov 22, 2017 4.656 4.691 4.653 4.685 28,813 +0.03(+0.63%)
Nov 21, 2017 4.579 4.656 4.579 4.656 70,281 +0.09(+1.93%)
Nov 20, 2017 4.544 4.573 4.544 4.567 155,532 +0.01(+0.13%)
Nov 17, 2017 4.521 4.567 4.521 4.562 27,718 -0.01(-0.13%)
Nov 16, 2017 4.538 4.567 4.538 4.567 66,793 +0.04(+0.91%)
Nov 15, 2017 4.526 4.538 4.521 4.526 17,140 -0.02(-0.52%)
Nov 14, 2017 4.544 4.567 4.538 4.550 78,025 -0.05(-1.02%)
Nov 13, 2017 4.597 4.609 4.597 4.597 40,849 -0.03(-0.63%)
Nov 10, 2017 4.620 4.632 4.605 4.626 28,411 -0.01(-0.13%)
Nov 09, 2017 4.638 4.644 4.603 4.632 22,605 -0.02(-0.38%)
Nov 08, 2017 4.588 4.673 4.588 4.650 51,316 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.585 4.603 28,674 -0.04(-0.89%)
Nov 06, 2017 4.626 4.644 4.626 4.644 36,255 +0.03(+0.64%)
Nov 03, 2017 4.591 4.614 4.585 4.614 28,195 +0.02(+0.33%)
Nov 02, 2017 4.579 4.603 4.579 4.599 7,876 -0.00(-0.07%)
Nov 01, 2017 4.644 4.644 4.591 4.602 42,963 -0.02(-0.39%)
Oct 31, 2017 4.632 4.632 4.585 4.620 42,915 +0.05(+1.16%)
Oct 30, 2017 4.544 4.579 4.544 4.567 29,391 +0.00(+0.00%)
Oct 27, 2017 4.562 4.579 4.544 4.567 46,443 +0.01(+0.13%)
Oct 26, 2017 4.567 4.585 4.544 4.562 134,787 -0.01(-0.26%)
Oct 25, 2017 4.591 4.591 4.526 4.573 38,544 -0.05(-1.02%)
Oct 24, 2017 4.603 4.620 4.579 4.620 50,326 +0.04(+0.90%)
Oct 23, 2017 4.585 4.650 4.573 4.579 21,344 -0.01(-0.13%)
Oct 20, 2017 4.609 4.609 4.567 4.585 18,433 -0.01(-0.13%)
Oct 19, 2017 4.579 4.596 4.550 4.591 45,220 -0.02(-0.38%)
Oct 18, 2017 4.609 4.609 4.567 4.609 58,564 +0.01(+0.26%)
Oct 17, 2017 4.562 4.609 4.562 4.597 51,747 +0.01(+0.13%)
Oct 16, 2017 4.579 4.593 4.579 4.591 28,507 +0.02(+0.39%)
Oct 13, 2017 4.551 4.573 4.551 4.573 25,463 +0.03(+0.64%)
Oct 12, 2017 4.521 4.550 4.509 4.544 67,850 +0.01(+0.13%)
Oct 11, 2017 4.538 4.567 4.526 4.538 47,833 -0.01(-0.26%)
Oct 10, 2017 4.603 4.603 4.544 4.550 49,165 -0.03(-0.64%)
Oct 09, 2017 4.538 4.579 4.521 4.579 76,168 +0.04(+0.91%)
Oct 06, 2017 4.538 4.556 4.538 4.538 38,241 -0.04(-0.90%)
Oct 05, 2017 4.562 4.579 4.556 4.579 32,130 +0.02(+0.52%)
Oct 04, 2017 4.544 4.562 4.544 4.556 25,836 +0.01(+0.13%)
Oct 03, 2017 4.538 4.556 4.538 4.550 69,763 +0.00(+0.00%)
Oct 02, 2017 4.550 4.550 4.515 4.550 45,578 +0.01(+0.26%)
Sep 29, 2017 4.532 4.550 4.515 4.538 53,636 +0.02(+0.52%)
Sep 28, 2017 4.485 4.515 4.485 4.515 12,957 +0.01(+0.26%)
Sep 27, 2017 4.474 4.513 4.474 4.503 41,905 +0.02(+0.52%)
Sep 26, 2017 4.456 4.489 4.456 4.479 127,878 +0.01(+0.26%)
Sep 25, 2017 4.474 4.474 4.403 4.468 56,114 +0.01(+0.26%)
Sep 22, 2017 4.444 4.468 4.438 4.456 42,500 +0.02(+0.45%)
Sep 21, 2017 4.415 4.442 4.415 4.436 20,046 -0.01(-0.18%)
Sep 20, 2017 4.443 4.472 4.432 4.444 16,147 -0.01(-0.26%)
Sep 19, 2017 4.432 4.462 4.427 4.456 42,999 +0.01(+0.26%)
Sep 18, 2017 4.421 4.447 4.420 4.444 15,725 +0.02(+0.53%)
Sep 15, 2017 4.421 4.427 4.411 4.421 18,409 +0.02(+0.40%)
Sep 14, 2017 4.362 4.409 4.362 4.403 72,943 +0.01(+0.27%)
Sep 13, 2017 4.403 4.403 4.380 4.391 43,902 +0.00(+0.00%)
Sep 12, 2017 4.362 4.409 4.362 4.391 29,211 +0.02(+0.40%)
Sep 11, 2017 4.403 4.403 4.374 4.374 27,862 +0.00(+0.00%)
Sep 08, 2017 4.357 4.374 4.348 4.374 15,942 +0.01(+0.13%)
Sep 07, 2017 4.391 4.391 4.357 4.368 70,789 +0.01(+0.13%)
Sep 06, 2017 4.362 4.380 4.357 4.362 58,646 +0.02(+0.53%)
Sep 05, 2017 4.380 4.391 4.322 4.339 65,594 -0.04(-0.88%)
Sep 01, 2017 4.386 4.345 4.378 30,978 +0.03(+0.75%)
Aug 31, 2017 4.287 4.351 4.287 4.345 32,266 +0.03(+0.67%)
Aug 30, 2017 4.304 4.328 4.304 4.316 15,193 +0.00(+0.00%)
Aug 29, 2017 4.290 4.317 4.290 4.316 12,864 -0.01(-0.13%)
Aug 28, 2017 4.293 4.322 4.281 4.322 47,014 +0.02(+0.40%)
Aug 25, 2017 4.281 4.309 4.276 4.304 32,143 +0.03(+0.68%)
Aug 24, 2017 4.275 4.287 4.258 4.276 58,185 +0.01(+0.27%)
Aug 23, 2017 4.241 4.273 4.241 4.264 80,761 -0.01(-0.14%)
Aug 22, 2017 4.229 4.281 4.229 4.270 34,216 +0.05(+1.10%)
Aug 21, 2017 4.235 4.235 4.218 4.223 16,316 -0.03(-0.68%)
Aug 18, 2017 4.258 4.258 4.236 4.252 37,599 +0.03(+0.69%)
Aug 17, 2017 4.281 4.284 4.223 4.223 30,307 -0.07(-1.62%)
Aug 16, 2017 4.292 4.322 4.292 4.293 28,608 +0.00(+0.00%)
Aug 15, 2017 4.333 4.333 4.293 4.293 44,682 -0.03(-0.67%)
Aug 14, 2017 4.293 4.322 4.287 4.322 35,609 +0.03(+0.81%)
Aug 11, 2017 4.229 4.252 4.223 4.287 22,955 +0.06(+1.51%)
Aug 10, 2017 4.310 4.310 4.206 4.223 201,788 -0.08(-1.75%)
Aug 09, 2017 4.293 4.299 4.276 4.299 31,717 +0.01(+0.27%)
Aug 08, 2017 4.299 4.310 4.287 4.287 5,842 -0.02(-0.40%)
Aug 07, 2017 4.304 4.321 4.276 4.304 27,371 +0.01(+0.18%)
Aug 04, 2017 4.322 4.323 4.287 4.297 68,797 -0.02(-0.58%)
Aug 03, 2017 4.345 4.356 4.322 4.322 27,545 -0.02(-0.40%)
Aug 02, 2017 4.362 4.374 4.339 4.339 89,493 -0.03(-0.66%)
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.