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

Lundin Mining Corporation (OP: LUNMF )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 2018 6.430 6.710 6.430 6.630 18,764 +0.13(+2.00%)
Apr 27, 2018 6.304 6.801 6.290 6.500 29,440 +0.18(+2.85%)
Apr 26, 2018 6.412 6.460 6.300 6.320 59,215 +0.05(+0.80%)
Apr 25, 2018 6.790 6.790 6.268 6.270 23,072 -0.23(-3.54%)
Apr 24, 2018 6.601 6.760 6.450 6.500 85,695 +0.04(+0.55%)
Apr 23, 2018 6.544 6.845 6.450 6.465 67,480 -0.18(-2.65%)
Apr 20, 2018 6.660 6.710 6.630 6.640 21,181 +0.05(+0.76%)
Apr 19, 2018 6.629 6.760 6.571 6.590 44,788 -0.02(-0.30%)
Apr 18, 2018 6.597 6.726 6.440 6.610 67,180 +0.23(+3.61%)
Apr 17, 2018 6.380 6.500 6.340 6.380 28,609 +0.03(+0.51%)
Apr 16, 2018 6.465 6.567 6.299 6.348 50,111 -0.02(-0.35%)
Apr 13, 2018 6.530 6.530 6.370 6.370 12,841 -0.04(-0.59%)
Apr 12, 2018 6.473 6.481 6.408 6.408 26,021 -0.20(-2.98%)
Apr 11, 2018 6.610 6.670 6.550 6.605 26,096 -0.01(-0.20%)
Apr 10, 2018 6.657 6.780 6.610 6.619 62,488 +0.25(+3.90%)
Apr 09, 2018 6.540 6.540 6.340 6.370 11,035 -0.10(-1.55%)
Apr 06, 2018 6.800 6.850 6.450 6.470 22,263 -0.40(-5.82%)
Apr 05, 2018 6.700 6.946 6.700 6.870 37,390 +0.22(+3.26%)
Apr 04, 2018 6.750 6.750 6.450 6.653 13,787 -0.14(-2.02%)
Apr 03, 2018 6.940 6.940 6.604 6.790 17,115 +0.26(+3.98%)
Apr 02, 2018 6.570 6.620 6.529 6.530 37,370 -0.04(-0.61%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.35(+5.55%)
Mar 28, 2018 6.300 6.300 6.200 6.224 16,732 -0.16(-2.44%)
Mar 27, 2018 6.470 6.480 6.380 6.380 14,288 +0.00(+0.00%)
Mar 26, 2018 6.550 6.550 6.380 6.380 43,457 -0.07(-1.09%)
Mar 23, 2018 6.850 6.860 6.450 6.450 17,238 -0.39(-5.76%)
Mar 22, 2018 7.085 7.085 6.767 6.844 9,071 -0.17(-2.36%)
Mar 21, 2018 6.685 7.014 6.685 7.010 20,123 +0.39(+5.82%)
Mar 20, 2018 6.691 6.691 6.570 6.624 1,850,886 -0.06(-0.83%)
Mar 19, 2018 6.810 6.810 6.570 6.680 32,827 -0.13(-1.91%)
Mar 16, 2018 6.758 6.835 6.697 6.810 1,772,242 +0.03(+0.44%)
Mar 15, 2018 6.630 6.780 6.630 6.780 23,600 -0.05(-0.73%)
Mar 14, 2018 6.767 6.870 6.680 6.830 35,788 +0.27(+4.18%)
Mar 13, 2018 6.639 6.690 6.550 6.556 172,399 -0.00(-0.06%)
Mar 12, 2018 6.450 6.580 6.450 6.560 119,441 +0.07(+1.08%)
Mar 09, 2018 6.403 6.490 6.350 6.490 20,010 +0.14(+2.22%)
Mar 08, 2018 6.825 6.825 6.274 6.349 16,781 -0.13(-2.02%)
Mar 07, 2018 6.490 6.550 6.441 6.480 229,692 -0.08(-1.21%)
Mar 06, 2018 6.550 6.679 6.550 6.560 30,225 +0.20(+3.14%)
Mar 05, 2018 6.263 6.360 6.220 6.360 22,125 +0.06(+0.95%)
Mar 02, 2018 6.389 6.389 6.230 6.300 15,729 -0.17(-2.63%)
Mar 01, 2018 6.464 6.520 6.380 6.470 15,996 -0.02(-0.38%)
Feb 28, 2018 6.596 6.650 6.450 6.494 53,564 -0.19(-2.78%)
Feb 27, 2018 6.725 6.760 6.666 6.680 12,424 -0.14(-2.05%)
Feb 26, 2018 6.810 6.844 6.690 6.820 38,583 +0.08(+1.11%)
Feb 23, 2018 6.810 6.810 6.675 6.745 44,310 +0.01(+0.10%)
Feb 22, 2018 6.600 6.752 6.578 6.738 34,459 +0.20(+3.03%)
Feb 21, 2018 6.840 6.840 6.540 6.540 70,557 -0.31(-4.46%)
Feb 20, 2018 6.690 6.899 6.560 6.845 53,000 +0.12(+1.76%)
Feb 16, 2018 6.727 6.727 6.727 0 -0.20(-2.84%)
Feb 15, 2018 6.963 7.034 6.830 6.924 64,033 -0.02(-0.27%)
Feb 14, 2018 6.536 7.001 6.505 6.943 95,320 +0.31(+4.71%)
Feb 13, 2018 6.421 6.648 6.380 6.630 31,162 +0.25(+3.92%)
Feb 12, 2018 6.230 6.380 6.202 6.380 37,010 +0.14(+2.24%)
Feb 09, 2018 6.650 6.650 6.000 6.240 58,330 +0.10(+1.61%)
Feb 08, 2018 6.390 6.490 6.130 6.141 41,319 -0.32(-4.96%)
Feb 07, 2018 6.700 6.700 6.420 6.461 37,940 -0.39(-5.69%)
Feb 06, 2018 6.750 6.851 6.640 6.851 32,336 -0.05(-0.71%)
Feb 05, 2018 6.832 6.950 6.690 6.900 42,359 +0.07(+1.03%)
Feb 02, 2018 7.320 7.320 6.830 6.830 56,805 -0.42(-5.75%)
Feb 01, 2018 7.165 7.379 7.165 7.246 66,862 -0.00(-0.04%)
Jan 31, 2018 7.100 7.249 7.024 7.249 36,710 +0.24(+3.46%)
Jan 30, 2018 7.171 7.209 6.998 7.006 50,361 -0.21(-2.96%)
Jan 29, 2018 7.184 7.220 7.010 7.220 80,026 +0.07(+0.97%)
Jan 26, 2018 7.180 7.313 7.151 7.151 61,079 -0.06(-0.86%)
Jan 25, 2018 7.430 7.450 7.171 7.213 50,947 -0.17(-2.35%)
Jan 24, 2018 7.244 7.400 7.200 7.387 58,550 +0.33(+4.63%)
Jan 23, 2018 6.995 7.070 6.819 7.060 81,246 +0.03(+0.44%)
Jan 22, 2018 7.060 7.060 6.871 7.029 67,215 -0.03(-0.44%)
Jan 19, 2018 6.930 7.170 6.930 7.060 51,265 -0.04(-0.56%)
Jan 18, 2018 7.272 7.279 7.088 7.100 55,612 -0.24(-3.26%)
Jan 17, 2018 7.199 7.398 7.085 7.339 101,132 +0.17(+2.36%)
Jan 16, 2018 7.001 7.280 7.000 7.170 120,147 +0.18(+2.58%)
Jan 12, 2018 6.990 6.990 6.990 0 -0.05(-0.71%)
Jan 11, 2018 6.970 7.120 6.910 7.040 101,415 +0.13(+1.88%)
Jan 10, 2018 6.819 6.960 6.800 6.910 69,974 +0.14(+2.08%)
Jan 09, 2018 6.800 6.920 6.750 6.769 80,296 -0.08(-1.16%)
Jan 08, 2018 6.707 6.870 6.665 6.849 63,898 +0.14(+2.10%)
Jan 05, 2018 6.723 6.807 6.677 6.708 85,775 +0.01(+0.11%)
Jan 04, 2018 6.668 6.724 6.590 6.701 103,690 +0.06(+0.93%)
Jan 03, 2018 6.732 6.760 6.450 6.639 77,366 -0.12(-1.79%)
Jan 02, 2018 6.775 6.780 6.640 6.760 66,517 +0.13(+1.94%)
Dec 29, 2017 6.631 6.631 6.631 0 -0.15(-2.20%)
Dec 28, 2017 6.500 6.780 6.500 6.780 67,891 +0.11(+1.65%)
Dec 27, 2017 6.610 6.790 6.498 6.670 108,198 +0.08(+1.21%)
Dec 26, 2017 6.670 6.890 6.400 6.590 88,689 +0.18(+2.81%)
Dec 22, 2017 6.381 6.500 6.320 6.410 59,526 -0.05(-0.70%)
Dec 21, 2017 6.235 6.500 6.150 6.455 119,027 +0.29(+4.64%)
Dec 20, 2017 5.997 6.180 5.900 6.169 127,457 +0.22(+3.78%)
Dec 19, 2017 5.920 6.000 5.885 5.944 92,435 +0.01(+0.24%)
Dec 18, 2017 5.838 5.940 5.780 5.930 81,620 +0.11(+1.91%)
Dec 15, 2017 5.745 6.070 5.722 5.819 2,690,663 +0.07(+1.20%)
Dec 14, 2017 5.854 5.990 5.750 5.750 118,500 -0.14(-2.38%)
Dec 13, 2017 5.660 5.900 5.630 5.890 36,434 +0.24(+4.22%)
Dec 12, 2017 5.618 5.695 5.575 5.651 107,304 +0.07(+1.28%)
Dec 11, 2017 5.350 5.671 5.350 5.580 94,826 +0.11(+2.01%)
Dec 08, 2017 5.357 5.535 5.250 5.470 85,769 +0.22(+4.19%)
Dec 07, 2017 5.277 5.316 5.160 5.250 306,859 -0.10(-1.81%)
Dec 06, 2017 5.455 5.549 5.230 5.347 122,718 -0.09(-1.71%)
Dec 05, 2017 5.335 5.530 5.250 5.440 305,277 -0.13(-2.33%)
Dec 04, 2017 5.624 5.705 5.500 5.570 137,760 -0.15(-2.62%)
Dec 01, 2017 5.869 5.910 5.680 5.720 349,233 -0.10(-1.64%)
Nov 30, 2017 5.699 6.145 5.501 5.815 1,777,008 -1.14(-16.45%)
Nov 29, 2017 7.140 7.190 6.880 6.960 57,740 -0.22(-3.02%)
Nov 28, 2017 7.179 7.290 7.119 7.177 46,466 -0.00(-0.02%)
Nov 27, 2017 7.463 7.463 7.125 7.178 87,869 -0.28(-3.79%)
Nov 24, 2017 7.629 7.718 7.439 7.461 42,732 -0.02(-0.21%)
Nov 22, 2017 7.410 7.520 7.403 7.477 10,874 +0.18(+2.41%)
Nov 21, 2017 7.203 7.402 7.203 7.301 37,553 +0.20(+2.83%)
Nov 20, 2017 7.330 7.400 7.080 7.100 35,712 -0.29(-3.92%)
Nov 17, 2017 7.131 7.389 7.131 7.389 28,954 +0.24(+3.31%)
Nov 16, 2017 7.090 7.192 7.070 7.152 19,630 +0.06(+0.88%)
Nov 15, 2017 7.180 7.280 7.000 7.090 44,487 -0.26(-3.52%)
Nov 14, 2017 7.747 7.800 7.320 7.349 61,828 -0.45(-5.77%)
Nov 13, 2017 7.774 7.919 7.757 7.799 89,260 -0.01(-0.11%)
Nov 10, 2017 7.760 7.910 7.727 7.808 23,689 +0.07(+0.93%)
Nov 09, 2017 7.790 7.880 7.657 7.735 25,973 -0.28(-3.55%)
Nov 08, 2017 7.970 8.025 7.950 8.020 55,405 +0.11(+1.39%)
Nov 07, 2017 7.945 7.945 7.790 7.910 59,514 +0.03(+0.36%)
Nov 06, 2017 7.810 7.960 7.760 7.882 40,457 +0.23(+3.03%)
Nov 03, 2017 7.777 7.777 7.546 7.650 20,985 -0.09(-1.13%)
Nov 02, 2017 7.840 7.950 7.737 7.737 46,848 -0.03(-0.41%)
Nov 01, 2017 7.851 7.890 7.720 7.769 37,138 +0.14(+1.90%)
Oct 31, 2017 7.557 7.700 7.540 7.624 24,292 +0.10(+1.27%)
Oct 30, 2017 7.442 7.600 7.419 7.529 24,735 +0.19(+2.52%)
Oct 27, 2017 7.399 7.399 7.281 7.343 56,185 -0.08(-1.11%)
Oct 26, 2017 7.867 7.867 7.276 7.425 56,847 -0.25(-3.28%)
Oct 25, 2017 7.880 7.890 7.650 7.677 90,787 -0.20(-2.52%)
Oct 24, 2017 7.991 7.991 7.806 7.875 32,198 -0.05(-0.58%)
Oct 23, 2017 7.960 8.070 7.911 7.921 57,972 +0.01(+0.10%)
Oct 20, 2017 7.878 7.960 7.878 7.913 47,274 +0.10(+1.34%)
Oct 19, 2017 7.820 7.840 7.700 7.809 58,276 -0.06(-0.78%)
Oct 18, 2017 7.822 7.900 7.812 7.870 18,941 +0.10(+1.29%)
Oct 17, 2017 7.875 7.899 7.750 7.770 66,538 -0.13(-1.65%)
Oct 16, 2017 8.063 8.089 7.892 7.900 69,788 +0.10(+1.28%)
Oct 13, 2017 7.940 7.940 7.750 7.800 129,114 +0.09(+1.20%)
Oct 12, 2017 7.721 7.830 7.695 7.708 34,958 +0.05(+0.62%)
Oct 11, 2017 7.720 7.720 7.571 7.660 40,284 -0.02(-0.25%)
Oct 10, 2017 7.880 7.880 7.600 7.679 32,717 -0.11(-1.42%)
Oct 09, 2017 7.970 7.970 7.560 7.790 41,228 +0.20(+2.60%)
Oct 06, 2017 7.551 7.625 7.466 7.592 40,016 -0.00(-0.04%)
Oct 05, 2017 7.590 7.810 7.560 7.596 107,363 +0.19(+2.59%)
Oct 04, 2017 7.354 7.530 7.323 7.404 132,485 +0.09(+1.21%)
Oct 03, 2017 7.245 7.337 7.200 7.315 14,369 +0.14(+1.88%)
Oct 02, 2017 6.873 7.236 6.850 7.180 37,934 +0.31(+4.50%)
Sep 29, 2017 6.750 6.895 6.750 6.870 13,433 -0.04(-0.54%)
Sep 28, 2017 6.815 7.038 6.810 6.908 423,930 +0.10(+1.47%)
Sep 27, 2017 6.903 6.980 6.808 6.808 16,527 -0.07(-0.97%)
Sep 26, 2017 6.959 6.980 6.840 6.875 25,002 -0.06(-0.94%)
Sep 25, 2017 7.160 7.160 6.931 6.940 28,837 -0.17(-2.40%)
Sep 22, 2017 7.031 7.120 7.016 7.110 22,956 +0.04(+0.54%)
Sep 21, 2017 7.050 7.170 7.000 7.072 26,339 -0.07(-1.03%)
Sep 20, 2017 7.242 7.280 7.096 7.145 59,111 -0.09(-1.28%)
Sep 19, 2017 7.191 7.238 7.091 7.238 14,473 +0.04(+0.52%)
Sep 18, 2017 7.125 7.220 7.124 7.200 26,798 +0.10(+1.41%)
Sep 15, 2017 7.237 7.237 7.077 7.100 15,411 -0.09(-1.25%)
Sep 14, 2017 7.035 7.190 6.884 7.190 27,540 +0.10(+1.40%)
Sep 13, 2017 7.098 7.210 7.011 7.091 30,906 -0.25(-3.45%)
Sep 12, 2017 7.340 7.370 7.220 7.344 39,777 -0.13(-1.69%)
Sep 11, 2017 7.333 7.480 7.210 7.470 29,846 +0.23(+3.24%)
Sep 08, 2017 7.510 7.520 7.080 7.236 65,248 -0.41(-5.34%)
Sep 07, 2017 7.746 7.810 7.558 7.644 44,479 -0.17(-2.11%)
Sep 06, 2017 7.837 7.841 7.700 7.809 38,050 +0.02(+0.24%)
Sep 05, 2017 7.891 7.902 7.580 7.790 69,371 -0.07(-0.89%)
Sep 01, 2017 7.688 7.896 7.630 7.860 58,130 +0.28(+3.68%)
Aug 31, 2017 7.765 7.765 7.499 7.581 22,817 -0.13(-1.68%)
Aug 30, 2017 7.690 7.730 7.626 7.710 25,904 -0.05(-0.64%)
Aug 29, 2017 7.693 7.770 7.640 7.760 33,083 -0.06(-0.77%)
Aug 28, 2017 7.507 7.903 7.425 7.820 71,261 +0.37(+4.97%)
Aug 25, 2017 7.634 7.634 7.388 7.449 271,999 -0.15(-1.98%)
Aug 24, 2017 7.501 7.646 7.430 7.600 34,434 +0.10(+1.33%)
Aug 23, 2017 7.320 7.547 7.320 7.500 83,323 +0.10(+1.35%)
Aug 22, 2017 7.410 7.458 7.370 7.400 44,157 +0.07(+0.95%)
Aug 21, 2017 7.268 7.401 7.262 7.330 46,744 +0.12(+1.67%)
Aug 18, 2017 7.150 7.210 7.055 7.210 18,588 +0.04(+0.57%)
Aug 17, 2017 7.049 7.286 7.020 7.169 43,232 +0.06(+0.83%)
Aug 16, 2017 7.058 7.180 7.010 7.110 65,254 +0.28(+4.10%)
Aug 15, 2017 6.850 6.850 6.760 6.830 23,197 -0.11(-1.61%)
Aug 14, 2017 7.020 7.020 6.890 6.942 24,073 +0.06(+0.90%)
Aug 11, 2017 6.872 6.980 6.849 6.880 65,761 -0.12(-1.71%)
Aug 10, 2017 7.140 7.150 6.945 7.000 41,007 -0.15(-2.10%)
Aug 09, 2017 7.267 7.340 7.150 7.150 25,656 -0.19(-2.60%)
Aug 08, 2017 7.302 7.453 7.245 7.341 78,319 +0.14(+1.95%)
Aug 07, 2017 7.168 7.260 7.160 7.200 19,416 +0.03(+0.44%)
Aug 04, 2017 6.996 7.216 6.996 7.169 26,338 +0.17(+2.41%)
Aug 03, 2017 7.011 7.080 6.980 7.000 378,557 -0.04(-0.57%)
Aug 02, 2017 7.259 7.318 7.010 7.040 74,051 -0.28(-3.87%)
Aug 01, 2017 7.300 7.360 7.150 7.323 30,958 +0.13(+1.75%)
Jul 31, 2017 7.002 7.310 7.002 7.197 63,726 +0.23(+3.26%)
Jul 28, 2017 6.854 7.040 6.790 6.970 73,692 +0.17(+2.54%)
Jul 27, 2017 7.004 7.004 6.770 6.797 34,698 -0.09(-1.35%)
Jul 26, 2017 6.720 6.920 6.720 6.890 31,823 +0.17(+2.61%)
Jul 25, 2017 6.685 6.835 6.520 6.715 102,197 +0.31(+4.92%)
Jul 24, 2017 6.367 6.400 6.315 6.400 16,405 +0.14(+2.19%)
Jul 21, 2017 6.199 6.263 6.100 6.263 30,436 +0.09(+1.42%)
Jul 20, 2017 6.440 6.467 6.159 6.176 30,332 -0.27(-4.26%)
Jul 19, 2017 6.469 6.538 6.410 6.450 12,100 -0.01(-0.15%)
Jul 18, 2017 6.516 6.585 6.360 6.460 33,743 -0.08(-1.22%)
Jul 17, 2017 6.364 6.640 6.327 6.540 70,758 +0.30(+4.75%)
Jul 14, 2017 6.333 6.350 6.180 6.243 30,310 -0.02(-0.24%)
Jul 13, 2017 6.125 6.350 6.110 6.259 171,983 +0.12(+1.99%)
Jul 12, 2017 6.000 6.203 6.000 6.136 44,549 +0.15(+2.44%)
Jul 11, 2017 5.750 5.990 5.630 5.990 59,394 +0.31(+5.48%)
Jul 10, 2017 5.415 5.703 5.415 5.679 31,636 +0.19(+3.44%)
Jul 07, 2017 5.450 5.550 5.450 5.490 20,128 +0.01(+0.18%)
Jul 06, 2017 5.577 5.650 5.440 5.480 11,497 -0.07(-1.31%)
Jul 05, 2017 5.641 5.680 5.460 5.553 10,985 -0.13(-2.32%)
Jul 03, 2017 5.684 5.700 5.670 5.685 8,130 -0.01(-0.09%)
Jun 30, 2017 5.700 5.700 5.571 5.690 63,736 +0.04(+0.67%)
Jun 29, 2017 5.780 5.810 5.644 5.652 41,111 -0.03(-0.49%)
Jun 28, 2017 5.562 5.690 5.509 5.680 21,050 +0.17(+3.03%)
Jun 27, 2017 5.564 5.640 5.513 5.513 40,763 +0.03(+0.60%)
Jun 26, 2017 5.508 5.548 5.470 5.480 17,114 +0.00(+0.00%)
Jun 23, 2017 5.477 5.506 5.389 5.480 12,884 -0.06(-1.08%)
Jun 22, 2017 5.410 5.550 5.400 5.540 35,692 +0.25(+4.79%)
Jun 21, 2017 5.290 5.310 5.229 5.287 19,200 +0.09(+1.70%)
Jun 20, 2017 5.246 5.246 5.110 5.198 41,257 -0.14(-2.57%)
Jun 19, 2017 5.334 5.413 5.320 5.335 24,086 +0.03(+0.66%)
Jun 16, 2017 5.357 5.357 5.275 5.301 13,759 -0.04(-0.73%)
Jun 15, 2017 5.390 5.418 5.322 5.340 30,354 -0.16(-2.92%)
Jun 14, 2017 5.730 5.750 5.481 5.500 24,283 -0.19(-3.36%)
Jun 13, 2017 5.727 5.727 5.621 5.691 27,083 -0.05(-0.85%)
Jun 12, 2017 5.768 5.783 5.644 5.740 53,047 -0.08(-1.34%)
Jun 09, 2017 5.725 5.890 5.710 5.818 35,307 +0.10(+1.77%)
Jun 08, 2017 5.430 5.740 5.411 5.717 53,391 +0.36(+6.74%)
Jun 07, 2017 5.390 5.450 5.329 5.356 31,057 -0.03(-0.55%)
Jun 06, 2017 5.290 5.388 5.260 5.386 19,863 +0.08(+1.43%)
Jun 05, 2017 5.289 5.316 5.270 5.310 37,775 +0.01(+0.12%)
Jun 02, 2017 5.350 5.372 5.270 5.304 67,723 -0.13(-2.33%)
Jun 01, 2017 5.455 5.499 5.400 5.430 69,873 -0.05(-0.92%)
May 31, 2017 5.668 5.668 5.400 5.481 42,670 -0.25(-4.35%)
May 30, 2017 5.746 5.760 5.686 5.730 40,570 -0.05(-0.87%)
May 26, 2017 5.809 5.850 5.740 5.780 99,015 -0.01(-0.24%)
May 25, 2017 5.885 5.980 5.780 5.794 48,377 -0.03(-0.45%)
May 24, 2017 5.632 5.863 5.604 5.820 49,430 +0.20(+3.64%)
May 23, 2017 5.851 5.851 5.560 5.615 84,001 -0.17(-3.02%)
May 22, 2017 5.768 5.810 5.750 5.790 35,027 +0.08(+1.43%)
May 19, 2017 5.570 5.749 5.560 5.708 464,109 +0.29(+5.30%)
May 18, 2017 5.347 5.520 5.324 5.421 35,219 +0.00(+0.04%)
May 17, 2017 5.378 5.500 5.378 5.419 46,063 -0.08(-1.40%)
May 16, 2017 5.307 5.500 5.300 5.496 68,990 +0.21(+3.97%)
May 15, 2017 5.286 5.300 5.210 5.286 69,523 +0.17(+3.29%)
May 12, 2017 5.045 5.179 5.045 5.118 41,375 +0.08(+1.68%)
May 11, 2017 5.120 5.120 5.020 5.033 22,100 -0.05(-0.91%)
May 10, 2017 5.046 5.093 5.000 5.079 27,993 +0.03(+0.57%)
May 09, 2017 4.990 5.119 4.930 5.050 46,896 +0.14(+2.82%)
May 08, 2017 4.863 4.980 4.848 4.912 61,562 -0.09(-1.77%)
May 05, 2017 4.874 5.020 4.870 5.000 80,074 +0.15(+3.09%)
May 04, 2017 4.996 5.050 4.810 4.850 196,109 -0.27(-5.25%)
May 03, 2017 5.226 5.330 5.100 5.119 84,984 -0.31(-5.78%)
May 02, 2017 5.350 5.447 5.331 5.433 19,377 -0.02(-0.37%)
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.