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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 +0.89 (+6.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 2.060 2.100 2.047 2.080 177,424 +0.01(+0.48%)
Apr 27, 2018 2.190 2.200 2.020 2.070 123,552 -0.12(-5.51%)
Apr 26, 2018 2.170 2.193 2.137 2.191 84,900 +0.04(+1.89%)
Apr 25, 2018 2.139 2.170 2.139 2.150 27,340 -0.04(-2.00%)
Apr 24, 2018 2.227 2.230 2.140 2.194 94,300 -0.01(-0.58%)
Apr 23, 2018 2.159 2.221 2.155 2.207 55,553 +0.01(+0.62%)
Apr 20, 2018 2.240 2.240 2.180 2.193 17,097 -0.05(-2.10%)
Apr 19, 2018 2.191 2.250 2.187 2.240 46,623 +0.04(+2.00%)
Apr 18, 2018 2.157 2.201 2.110 2.196 101,516 +0.09(+4.18%)
Apr 17, 2018 2.152 2.167 2.108 2.108 53,399 -0.03(-1.50%)
Apr 16, 2018 2.250 2.250 2.120 2.140 45,374 -0.07(-3.08%)
Apr 13, 2018 2.160 2.250 2.160 2.208 27,820 +0.04(+1.75%)
Apr 12, 2018 2.270 2.270 2.147 2.170 50,083 -0.10(-4.41%)
Apr 11, 2018 2.256 2.320 2.246 2.270 88,445 +0.02(+0.88%)
Apr 10, 2018 2.080 2.259 2.060 2.250 157,633 +0.20(+9.62%)
Apr 09, 2018 2.090 2.105 2.045 2.053 43,991 -0.03(-1.42%)
Apr 06, 2018 2.192 2.208 2.072 2.082 56,250 -0.10(-4.49%)
Apr 05, 2018 2.019 2.200 2.015 2.180 159,468 +0.19(+9.43%)
Apr 04, 2018 1.946 2.050 1.900 1.992 112,835 +0.00(+0.19%)
Apr 03, 2018 2.015 2.027 1.988 1.988 49,870 -0.01(-0.73%)
Apr 02, 2018 2.070 2.080 1.980 2.003 91,255 -0.09(-4.48%)
Mar 29, 2018 2.097 2.097 2.097 0 +0.14(+7.34%)
Mar 28, 2018 2.097 2.120 1.930 1.954 502,913 -0.18(-8.28%)
Mar 27, 2018 2.206 2.210 2.120 2.130 82,663 -0.07(-3.32%)
Mar 26, 2018 2.230 2.230 2.160 2.203 78,229 +0.01(+0.60%)
Mar 23, 2018 2.276 2.290 2.165 2.190 232,742 -0.10(-4.41%)
Mar 22, 2018 2.300 2.352 2.262 2.291 202,206 -0.07(-2.92%)
Mar 21, 2018 2.160 2.377 2.149 2.360 235,597 +0.24(+11.28%)
Mar 20, 2018 2.154 2.159 2.090 2.121 1,127,366 +0.00(+0.04%)
Mar 19, 2018 2.250 2.298 2.102 2.120 220,204 -0.17(-7.42%)
Mar 16, 2018 2.213 2.357 2.206 2.290 97,798 +0.10(+4.38%)
Mar 15, 2018 2.450 2.450 2.169 2.194 349,499 -0.35(-13.69%)
Mar 14, 2018 2.562 2.598 2.530 2.542 279,635 +0.02(+0.87%)
Mar 13, 2018 2.506 2.579 2.506 2.520 50,194 +0.04(+1.50%)
Mar 12, 2018 2.468 2.529 2.400 2.483 68,309 +0.01(+0.51%)
Mar 09, 2018 2.335 2.492 2.310 2.470 88,189 +0.17(+7.39%)
Mar 08, 2018 2.298 2.350 2.209 2.300 104,859 -0.08(-3.26%)
Mar 07, 2018 2.460 2.470 2.360 2.377 100,965 -0.08(-3.35%)
Mar 06, 2018 2.473 2.350 2.460 85,322 +0.09(+3.80%)
Mar 05, 2018 2.285 2.380 2.250 2.370 123,836 +0.08(+3.46%)
Mar 02, 2018 2.460 2.460 2.240 2.291 234,905 -0.16(-6.50%)
Mar 01, 2018 2.510 2.520 2.390 2.450 250,389 -0.06(-2.39%)
Feb 28, 2018 2.700 2.700 2.510 2.510 545,161 -0.15(-5.69%)
Feb 27, 2018 2.565 2.681 2.530 2.661 387,738 +0.06(+2.40%)
Feb 26, 2018 2.530 2.611 2.520 2.599 258,234 +0.15(+5.93%)
Feb 23, 2018 2.446 2.480 2.420 2.454 304,360 +0.02(+0.90%)
Feb 22, 2018 2.440 2.520 2.430 2.432 189,788 -0.04(-1.54%)
Feb 21, 2018 2.488 2.550 2.440 2.470 232,751 -0.03(-1.39%)
Feb 20, 2018 2.450 2.575 2.450 2.505 96,209 -0.11(-4.16%)
Feb 16, 2018 2.613 2.613 2.613 0 -0.09(-3.21%)
Feb 15, 2018 2.713 2.770 2.650 2.700 96,612 +0.01(+0.25%)
Feb 14, 2018 2.490 2.749 2.430 2.693 290,938 +0.16(+6.12%)
Feb 13, 2018 2.575 2.580 2.480 2.538 372,168 -0.01(-0.41%)
Feb 12, 2018 2.255 2.590 2.240 2.548 495,960 +0.26(+11.28%)
Feb 09, 2018 2.202 2.300 2.150 2.290 634,274 +0.10(+4.57%)
Feb 08, 2018 2.290 2.310 2.180 2.190 579,920 -0.11(-4.78%)
Feb 07, 2018 2.449 2.500 2.260 2.300 443,701 -0.15(-6.06%)
Feb 06, 2018 2.531 2.575 2.257 2.448 288,799 -0.08(-3.00%)
Feb 05, 2018 2.436 2.697 2.349 2.524 386,725 +0.04(+1.77%)
Feb 02, 2018 2.790 2.889 2.470 2.480 689,810 -0.28(-10.14%)
Feb 01, 2018 2.806 2.840 2.600 2.760 520,826 -0.11(-3.92%)
Jan 31, 2018 3.200 3.250 2.793 2.873 633,915 -0.36(-11.07%)
Jan 30, 2018 3.200 3.260 3.200 3.230 57,291 -0.05(-1.49%)
Jan 29, 2018 3.300 3.350 3.230 3.279 96,452 -0.04(-1.23%)
Jan 26, 2018 3.340 3.370 3.306 3.320 85,133 +0.00(+0.11%)
Jan 25, 2018 3.476 3.548 3.300 3.316 115,988 -0.13(-3.70%)
Jan 24, 2018 3.448 3.460 3.400 3.444 99,674 +0.07(+2.19%)
Jan 23, 2018 3.341 3.380 3.270 3.370 83,513 -0.05(-1.46%)
Jan 22, 2018 3.439 3.470 3.350 3.420 133,280 +0.12(+3.51%)
Jan 19, 2018 3.300 3.340 3.250 3.304 48,773 -0.01(-0.30%)
Jan 18, 2018 3.431 3.280 3.314 67,740 -0.02(-0.48%)
Jan 17, 2018 3.200 3.358 3.165 3.330 83,172 +0.15(+4.72%)
Jan 16, 2018 3.270 3.270 3.170 3.180 199,450 -0.02(-0.66%)
Jan 12, 2018 3.201 3.201 3.201 0 -0.03(-0.89%)
Jan 11, 2018 3.355 3.355 3.230 3.230 116,544 -0.11(-3.32%)
Jan 10, 2018 3.240 3.409 3.240 3.341 45,697 +0.10(+3.19%)
Jan 09, 2018 3.380 3.380 3.210 3.238 152,138 -0.15(-4.30%)
Jan 08, 2018 3.400 3.430 3.350 3.383 56,031 -0.02(-0.49%)
Jan 05, 2018 3.394 3.430 3.250 3.400 58,121 +0.01(+0.29%)
Jan 04, 2018 3.310 3.400 3.310 3.390 70,578 +0.03(+0.89%)
Jan 03, 2018 3.397 3.420 3.320 3.360 95,989 -0.04(-1.15%)
Jan 02, 2018 3.340 3.439 3.340 3.399 116,523 +0.05(+1.46%)
Dec 29, 2017 3.350 3.350 3.350 0 -0.16(-4.47%)
Dec 28, 2017 3.521 3.600 3.470 3.507 181,266 +0.02(+0.48%)
Dec 27, 2017 3.340 3.500 3.310 3.490 125,434 +0.14(+4.18%)
Dec 26, 2017 3.300 3.500 3.270 3.350 144,877 +0.10(+3.08%)
Dec 22, 2017 3.196 3.285 3.196 3.250 46,498 +0.01(+0.34%)
Dec 21, 2017 3.234 3.250 3.190 3.239 359,895 +0.00(+0.00%)
Dec 20, 2017 3.186 3.239 3.149 3.239 99,323 +0.07(+2.21%)
Dec 19, 2017 3.183 3.200 3.150 3.169 115,181 -0.01(-0.35%)
Dec 18, 2017 3.166 3.295 3.155 3.180 124,378 +0.00(+0.00%)
Dec 15, 2017 3.259 3.330 3.180 3.180 109,783 -0.07(-2.12%)
Dec 14, 2017 3.310 3.340 3.230 3.249 137,363 -0.04(-1.25%)
Dec 13, 2017 3.290 3.316 3.240 3.290 111,379 +0.06(+1.92%)
Dec 12, 2017 3.200 3.235 3.170 3.228 106,612 +0.02(+0.71%)
Dec 11, 2017 3.177 3.230 3.100 3.205 163,348 +0.03(+0.80%)
Dec 08, 2017 3.218 3.259 3.168 3.180 60,145 -0.01(-0.35%)
Dec 07, 2017 3.201 3.260 3.171 3.191 61,100 -0.01(-0.28%)
Dec 06, 2017 3.218 3.350 3.170 3.200 101,667 +0.03(+0.95%)
Dec 05, 2017 3.320 3.350 3.170 3.170 261,106 -0.17(-5.09%)
Dec 04, 2017 3.542 3.310 3.340 75,085 -0.15(-4.30%)
Dec 01, 2017 3.540 3.420 3.490 80,783 +0.09(+2.68%)
Nov 30, 2017 3.400 3.400 3.336 3.399 260,023 +0.02(+0.56%)
Nov 29, 2017 3.550 3.570 3.360 3.380 295,691 -0.17(-4.79%)
Nov 28, 2017 3.600 3.719 3.550 3.550 167,403 -0.04(-1.11%)
Nov 27, 2017 3.676 3.687 3.547 3.590 112,270 -0.09(-2.45%)
Nov 24, 2017 3.683 3.780 3.650 3.680 47,036 +0.05(+1.38%)
Nov 22, 2017 3.602 3.669 3.590 3.630 181,172 +0.04(+1.11%)
Nov 21, 2017 3.545 3.649 3.545 3.590 53,955 +0.08(+2.28%)
Nov 20, 2017 3.580 3.600 3.490 3.510 65,509 -0.09(-2.50%)
Nov 17, 2017 3.526 3.600 3.526 3.600 63,286 +0.07(+1.98%)
Nov 16, 2017 3.501 3.590 3.501 3.530 139,797 +0.01(+0.28%)
Nov 15, 2017 3.440 3.542 3.325 3.520 372,834 +0.04(+1.15%)
Nov 14, 2017 3.805 3.805 3.470 3.480 377,297 -0.30(-7.94%)
Nov 13, 2017 3.783 3.891 3.720 3.780 57,497 -0.00(-0.02%)
Nov 10, 2017 3.821 3.833 3.770 3.781 189,201 -0.06(-1.56%)
Nov 09, 2017 3.950 3.950 3.810 3.841 261,227 -0.08(-2.04%)
Nov 08, 2017 3.900 3.940 3.861 3.921 205,578 +0.02(+0.54%)
Nov 07, 2017 3.835 3.900 3.830 3.900 255,620 +0.05(+1.30%)
Nov 06, 2017 3.750 3.861 3.740 3.850 215,842 +0.11(+2.94%)
Nov 03, 2017 3.704 3.776 3.680 3.740 137,021 +0.08(+2.19%)
Nov 02, 2017 3.693 3.733 3.606 3.660 50,257 -0.02(-0.66%)
Nov 01, 2017 3.730 3.770 3.629 3.684 109,404 +0.06(+1.58%)
Oct 31, 2017 3.689 3.756 3.600 3.627 131,061 -0.05(-1.44%)
Oct 30, 2017 3.222 3.690 3.214 3.680 329,847 +0.37(+11.18%)
Oct 27, 2017 3.158 3.310 3.121 3.310 142,489 +0.12(+3.76%)
Oct 26, 2017 3.290 3.300 3.190 3.190 82,165 -0.11(-3.33%)
Oct 25, 2017 3.355 3.392 3.280 3.300 244,703 -0.12(-3.51%)
Oct 24, 2017 3.430 3.470 3.381 3.420 161,237 -0.02(-0.55%)
Oct 23, 2017 3.520 3.520 3.420 3.439 40,722 -0.06(-1.71%)
Oct 20, 2017 3.449 3.499 3.410 3.499 39,844 +0.05(+1.41%)
Oct 19, 2017 3.450 3.515 3.420 3.450 108,400 -0.07(-1.99%)
Oct 18, 2017 3.509 3.550 3.507 3.520 33,938 -0.07(-1.92%)
Oct 17, 2017 3.658 3.700 3.571 3.589 43,332 -0.11(-3.00%)
Oct 16, 2017 3.760 3.920 3.661 3.700 239,157 +0.09(+2.47%)
Oct 13, 2017 3.580 3.659 3.570 3.611 87,170 +0.03(+0.85%)
Oct 12, 2017 3.543 3.624 3.541 3.580 456,998 +0.01(+0.26%)
Oct 11, 2017 3.485 3.571 3.485 3.571 16,510 +0.03(+0.87%)
Oct 10, 2017 3.532 3.569 3.510 3.540 26,162 +0.00(+0.14%)
Oct 09, 2017 3.500 3.570 3.480 3.535 28,349 +0.05(+1.34%)
Oct 06, 2017 3.547 3.585 3.450 3.488 78,289 -0.14(-3.90%)
Oct 05, 2017 3.472 3.670 3.472 3.630 235,114 +0.22(+6.44%)
Oct 04, 2017 3.426 3.469 3.380 3.410 120,666 +0.02(+0.56%)
Oct 03, 2017 3.486 3.490 3.370 3.391 118,345 -0.06(-1.74%)
Oct 02, 2017 3.218 3.470 3.201 3.451 330,172 +0.26(+8.09%)
Sep 29, 2017 3.310 3.330 3.181 3.193 80,507 -0.13(-3.98%)
Sep 28, 2017 3.290 3.360 3.220 3.325 42,833 +0.06(+1.71%)
Sep 27, 2017 3.285 3.300 3.211 3.269 148,427 +0.01(+0.41%)
Sep 26, 2017 3.265 3.280 3.213 3.256 55,680 +0.05(+1.63%)
Sep 25, 2017 3.360 3.370 3.170 3.203 283,468 -0.17(-4.92%)
Sep 22, 2017 3.349 3.370 3.260 3.369 107,855 +0.04(+1.17%)
Sep 21, 2017 3.402 3.402 3.310 3.330 289,331 -0.13(-3.76%)
Sep 20, 2017 3.521 3.568 3.430 3.460 47,819 -0.05(-1.52%)
Sep 19, 2017 3.450 3.550 3.420 3.514 141,673 +0.06(+1.74%)
Sep 18, 2017 3.335 3.480 3.300 3.453 110,325 +0.12(+3.52%)
Sep 15, 2017 3.440 3.440 3.310 3.336 137,078 -0.12(-3.58%)
Sep 14, 2017 3.520 3.550 3.390 3.460 247,775 -0.09(-2.54%)
Sep 13, 2017 3.720 3.720 3.550 3.550 141,185 -0.20(-5.24%)
Sep 12, 2017 3.745 3.796 3.730 3.746 48,270 -0.06(-1.67%)
Sep 11, 2017 3.845 3.895 3.790 3.810 84,643 +0.03(+0.79%)
Sep 08, 2017 3.820 3.820 3.700 3.780 142,133 -0.11(-2.80%)
Sep 07, 2017 3.811 3.889 3.780 3.889 124,767 +0.10(+2.61%)
Sep 06, 2017 3.737 3.810 3.700 3.790 66,357 +0.04(+1.07%)
Sep 05, 2017 3.750 3.759 3.700 3.750 109,820 +0.00(+0.00%)
Sep 01, 2017 3.667 3.800 3.650 3.750 115,962 +0.09(+2.57%)
Aug 31, 2017 3.635 3.685 3.621 3.656 68,556 +0.03(+0.70%)
Aug 30, 2017 3.617 3.651 3.613 3.631 35,041 -0.03(-0.80%)
Aug 29, 2017 3.651 3.700 3.561 3.660 46,289 -0.01(-0.24%)
Aug 28, 2017 3.609 3.680 3.578 3.669 65,189 +0.12(+3.32%)
Aug 25, 2017 3.600 3.660 3.540 3.551 41,568 -0.05(-1.40%)
Aug 24, 2017 3.490 3.616 3.464 3.601 84,062 +0.13(+3.75%)
Aug 23, 2017 3.532 3.560 3.430 3.471 74,879 -0.09(-2.58%)
Aug 22, 2017 3.561 3.590 3.530 3.563 77,650 +0.06(+1.57%)
Aug 21, 2017 3.380 3.590 3.380 3.508 151,106 +0.14(+4.06%)
Aug 18, 2017 3.330 3.392 3.320 3.371 129,834 +0.06(+1.84%)
Aug 17, 2017 3.479 3.509 3.270 3.310 230,235 -0.21(-5.97%)
Aug 16, 2017 3.570 3.640 3.497 3.520 218,130 +0.02(+0.57%)
Aug 15, 2017 3.330 3.500 3.310 3.500 138,861 +0.17(+5.11%)
Aug 14, 2017 3.325 3.369 3.280 3.330 169,765 +0.05(+1.38%)
Aug 11, 2017 3.312 3.349 3.200 3.285 276,799 -0.05(-1.36%)
Aug 10, 2017 3.612 3.640 3.311 3.330 292,153 -0.27(-7.50%)
Aug 09, 2017 3.810 3.819 3.570 3.600 185,941 -0.21(-5.51%)
Aug 08, 2017 3.765 3.832 3.745 3.810 151,230 -0.01(-0.26%)
Aug 07, 2017 3.720 3.820 3.720 3.820 75,778 +0.08(+2.14%)
Aug 04, 2017 3.690 3.790 3.620 3.740 258,071 +0.12(+3.26%)
Aug 03, 2017 3.770 3.780 3.620 3.622 377,150 -0.12(-3.16%)
Aug 02, 2017 3.947 3.950 3.740 3.740 178,282 -0.19(-4.83%)
Aug 01, 2017 3.930 3.958 3.882 3.930 53,094 -0.04(-0.98%)
Jul 31, 2017 3.908 4.040 3.850 3.969 311,913 +0.14(+3.57%)
Jul 28, 2017 3.810 3.880 3.760 3.832 103,321 +0.02(+0.41%)
Jul 27, 2017 3.869 3.890 3.791 3.817 146,381 -0.03(-0.87%)
Jul 26, 2017 3.930 3.930 3.820 3.850 34,471 -0.04(-1.03%)
Jul 25, 2017 3.831 3.983 3.820 3.890 114,946 +0.13(+3.36%)
Jul 24, 2017 3.860 3.887 3.710 3.764 32,154 -0.10(-2.49%)
Jul 21, 2017 3.799 3.890 3.782 3.860 94,111 +0.08(+2.12%)
Jul 20, 2017 3.684 3.820 3.631 3.780 100,687 +0.11(+3.00%)
Jul 19, 2017 3.730 3.830 3.630 3.670 204,342 -0.12(-3.17%)
Jul 18, 2017 3.834 3.858 3.711 3.790 59,003 +0.01(+0.26%)
Jul 17, 2017 3.745 3.860 3.710 3.780 139,549 +0.04(+1.07%)
Jul 14, 2017 3.695 3.770 3.669 3.740 143,776 +0.07(+1.91%)
Jul 13, 2017 3.690 3.690 3.611 3.670 80,009 -0.02(-0.54%)
Jul 12, 2017 3.555 3.720 3.550 3.690 146,654 +0.13(+3.60%)
Jul 11, 2017 3.388 3.590 3.388 3.562 148,270 +0.13(+3.84%)
Jul 10, 2017 3.167 3.430 3.165 3.430 299,948 +0.23(+7.19%)
Jul 07, 2017 3.178 3.220 3.150 3.200 107,440 +0.03(+0.95%)
Jul 06, 2017 3.140 3.201 3.140 3.170 88,018 +0.05(+1.60%)
Jul 05, 2017 3.180 3.200 3.100 3.120 58,816 -0.08(-2.65%)
Jul 03, 2017 3.205 3.260 3.200 3.205 25,571 -0.02(-0.47%)
Jun 30, 2017 2.990 3.227 2.990 3.220 183,165 +0.25(+8.33%)
Jun 29, 2017 3.065 3.220 2.973 2.973 176,485 -0.07(-2.38%)
Jun 28, 2017 2.981 3.050 2.967 3.045 38,886 +0.09(+2.88%)
Jun 27, 2017 2.990 3.019 2.941 2.960 58,895 -0.02(-0.68%)
Jun 26, 2017 2.977 3.050 2.960 2.980 91,666 +0.02(+0.68%)
Jun 23, 2017 2.997 3.020 2.950 2.960 115,038 -0.05(-1.66%)
Jun 22, 2017 2.930 3.019 2.925 3.010 89,495 +0.12(+4.24%)
Jun 21, 2017 2.928 2.960 2.870 2.888 98,877 +0.00(+0.02%)
Jun 20, 2017 2.969 2.999 2.861 2.887 94,470 -0.08(-2.79%)
Jun 19, 2017 2.994 3.050 2.950 2.970 117,220 -0.02(-0.67%)
Jun 16, 2017 3.030 3.052 2.842 2.990 128,618 -0.03(-1.13%)
Jun 15, 2017 2.943 3.070 2.943 3.024 263,192 +0.04(+1.33%)
Jun 14, 2017 3.200 3.230 2.950 2.985 806,303 -0.19(-5.85%)
Jun 13, 2017 3.099 3.170 3.020 3.170 140,520 +0.10(+3.26%)
Jun 12, 2017 3.150 3.172 3.047 3.070 73,957 -0.09(-2.82%)
Jun 09, 2017 3.220 3.220 3.121 3.159 136,848 +0.02(+0.61%)
Jun 08, 2017 3.051 3.158 2.978 3.140 60,787 +0.12(+3.96%)
Jun 07, 2017 3.136 3.161 3.010 3.020 124,187 -0.12(-3.82%)
Jun 06, 2017 2.890 3.149 2.880 3.140 186,446 +0.24(+8.31%)
Jun 05, 2017 2.894 2.910 2.750 2.899 194,190 +0.02(+0.69%)
Jun 02, 2017 2.899 2.950 2.829 2.879 250,961 -0.01(-0.38%)
Jun 01, 2017 2.848 2.893 2.800 2.890 108,041 +0.03(+1.08%)
May 31, 2017 2.970 3.000 2.780 2.859 161,817 -0.08(-2.76%)
May 30, 2017 3.101 3.110 2.930 2.940 202,964 -0.20(-6.37%)
May 26, 2017 3.112 3.210 3.100 3.140 35,313 -0.01(-0.32%)
May 25, 2017 3.241 3.310 3.070 3.150 152,610 -0.09(-2.75%)
May 24, 2017 3.450 3.450 3.229 3.239 92,497 -0.22(-6.35%)
May 23, 2017 3.451 3.470 3.420 3.459 56,011 +0.04(+1.14%)
May 22, 2017 3.360 3.470 3.360 3.420 29,526 +0.02(+0.62%)
May 19, 2017 3.530 3.531 3.394 3.399 38,804 -0.08(-2.33%)
May 18, 2017 3.471 3.510 3.330 3.480 109,123 -0.01(-0.29%)
May 17, 2017 3.534 3.558 3.440 3.490 179,876 +0.03(+0.86%)
May 16, 2017 3.291 3.470 3.260 3.460 137,954 +0.21(+6.44%)
May 15, 2017 3.350 3.399 3.220 3.251 38,359 -0.02(-0.58%)
May 12, 2017 3.346 3.353 3.231 3.270 64,553 -0.03(-1.05%)
May 11, 2017 3.302 3.310 3.210 3.305 77,736 +0.13(+3.98%)
May 10, 2017 3.066 3.230 3.040 3.178 92,270 +0.11(+3.68%)
May 09, 2017 3.060 3.129 3.021 3.065 83,025 -0.01(-0.19%)
May 08, 2017 3.115 3.140 2.996 3.071 124,052 -0.07(-2.26%)
May 05, 2017 3.077 3.160 3.063 3.142 92,306 +0.06(+2.01%)
May 04, 2017 3.260 3.260 3.041 3.080 393,925 -0.24(-7.11%)
May 03, 2017 3.380 3.380 3.260 3.316 157,751 -0.11(-3.33%)
May 02, 2017 3.430 3.458 3.396 3.430 63,247 +0.01(+0.29%)
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.