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

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 3.910 3.940 3.780 3.840 496,416 -0.07(-1.79%)
Oct 30, 2019 3.960 3.960 3.910 3.910 293,539 -0.04(-1.01%)
Oct 29, 2019 4.000 4.010 3.930 3.950 359,687 -0.05(-1.25%)
Oct 28, 2019 4.060 4.070 3.990 4.000 252,210 -0.06(-1.48%)
Oct 25, 2019 4.060 4.070 4.040 4.060 238,582 +0.01(+0.25%)
Oct 24, 2019 4.070 4.100 4.050 4.050 150,668 -0.02(-0.49%)
Oct 23, 2019 4.110 4.110 4.060 4.070 292,567 -0.02(-0.49%)
Oct 22, 2019 4.130 4.160 4.080 4.090 208,151 -0.02(-0.49%)
Oct 21, 2019 4.170 4.200 4.090 4.110 254,898 -0.06(-1.44%)
Oct 18, 2019 4.250 4.260 4.130 4.170 336,962 -0.05(-1.18%)
Oct 17, 2019 4.270 4.270 4.220 4.220 139,416 -0.06(-1.40%)
Oct 16, 2019 4.250 4.280 4.250 4.280 117,044 +0.01(+0.23%)
Oct 15, 2019 4.210 4.290 4.190 4.270 240,282 +0.06(+1.43%)
Oct 11, 2019 4.210 4.210 4.210 0 -0.03(-0.71%)
Oct 10, 2019 4.240 4.270 4.210 4.240 334,817 +0.00(+0.00%)
Oct 09, 2019 4.210 4.240 4.210 4.240 74,260 +0.00(+0.00%)
Oct 08, 2019 4.240 4.240 4.210 4.240 106,056 -0.01(-0.24%)
Oct 07, 2019 4.180 4.250 4.180 4.250 269,152 +0.06(+1.43%)
Oct 04, 2019 4.250 4.300 4.190 4.190 289,520 -0.05(-1.18%)
Oct 03, 2019 4.270 4.280 4.220 4.240 326,099 -0.01(-0.24%)
Oct 02, 2019 4.280 4.310 4.250 4.250 196,247 -0.04(-0.93%)
Oct 01, 2019 4.270 4.310 4.250 4.290 279,523 +0.04(+0.94%)
Sep 30, 2019 4.230 4.320 4.180 4.250 473,531 +0.06(+1.43%)
Sep 27, 2019 4.180 4.250 4.160 4.190 434,250 +0.00(+0.00%)
Sep 26, 2019 4.210 4.210 4.160 4.190 302,567 +0.01(+0.24%)
Sep 25, 2019 4.180 4.210 4.170 4.180 217,063 +0.01(+0.24%)
Sep 24, 2019 4.180 4.210 4.160 4.170 165,280 -0.01(-0.24%)
Sep 23, 2019 4.220 4.230 4.180 4.180 360,586 -0.04(-0.95%)
Sep 20, 2019 4.210 4.250 4.210 4.220 306,910 +0.04(+0.96%)
Sep 19, 2019 4.210 4.230 4.180 4.180 199,570 -0.01(-0.24%)
Sep 18, 2019 4.250 4.250 4.190 4.190 225,566 -0.02(-0.48%)
Sep 17, 2019 4.220 4.240 4.190 4.210 482,692 +0.01(+0.24%)
Sep 16, 2019 4.250 4.270 4.190 4.200 236,113 -0.03(-0.71%)
Sep 13, 2019 4.230 4.270 4.210 4.230 184,535 +0.01(+0.24%)
Sep 12, 2019 4.240 4.280 4.210 4.220 75,209 -0.02(-0.47%)
Sep 11, 2019 4.250 4.290 4.200 4.240 247,066 +0.00(+0.00%)
Sep 10, 2019 4.250 4.300 4.230 4.240 205,031 -0.02(-0.47%)
Sep 09, 2019 4.270 4.310 4.210 4.260 254,902 -0.02(-0.47%)
Sep 06, 2019 4.260 4.340 4.220 4.280 414,571 +0.00(+0.00%)
Sep 05, 2019 4.290 4.360 4.260 4.280 469,826 +0.02(+0.47%)
Sep 04, 2019 4.270 4.300 4.260 4.260 184,195 -0.02(-0.47%)
Sep 03, 2019 4.240 4.290 4.210 4.280 277,144 +0.03(+0.71%)
Aug 30, 2019 4.250 4.250 4.250 0 +0.06(+1.43%)
Aug 29, 2019 4.210 4.220 4.180 4.190 143,267 -0.02(-0.48%)
Aug 28, 2019 4.210 4.220 4.140 4.210 195,951 +0.01(+0.24%)
Aug 27, 2019 4.230 4.240 4.190 4.200 529,566 -0.01(-0.24%)
Aug 26, 2019 4.260 4.280 4.200 4.210 94,159 -0.03(-0.71%)
Aug 23, 2019 4.330 4.330 4.220 4.240 249,476 -0.10(-2.30%)
Aug 22, 2019 4.240 4.350 4.240 4.340 140,352 +0.10(+2.36%)
Aug 21, 2019 4.250 4.250 4.170 4.240 264,811 -0.01(-0.24%)
Aug 20, 2019 4.200 4.250 4.200 4.250 261,965 +0.05(+1.19%)
Aug 19, 2019 4.200 4.220 4.170 4.200 88,584 +0.01(+0.24%)
Aug 16, 2019 4.190 4.220 4.140 4.190 60,921 +0.00(+0.00%)
Aug 15, 2019 4.190 4.210 4.130 4.190 188,463 +0.00(+0.00%)
Aug 14, 2019 4.220 4.240 4.160 4.190 540,368 -0.03(-0.71%)
Aug 13, 2019 4.200 4.250 4.190 4.220 236,833 +0.03(+0.72%)
Aug 12, 2019 4.190 4.210 4.170 4.190 209,273 -0.01(-0.24%)
Aug 09, 2019 4.180 4.210 4.160 4.200 330,639 +0.02(+0.48%)
Aug 08, 2019 4.180 4.230 4.180 4.180 82,390 +0.01(+0.24%)
Aug 07, 2019 4.120 4.190 4.110 4.170 320,867 +0.05(+1.21%)
Aug 06, 2019 4.240 4.240 4.120 4.120 528,478 -0.11(-2.60%)
Aug 02, 2019 4.230 4.230 4.230 0 -0.02(-0.47%)
Aug 01, 2019 4.340 4.350 4.220 4.250 240,526 -0.08(-1.85%)
Jul 31, 2019 4.320 4.360 4.270 4.330 636,151 +0.03(+0.70%)
Jul 30, 2019 4.310 4.310 4.260 4.300 185,499 -0.01(-0.23%)
Jul 29, 2019 4.310 4.340 4.280 4.310 151,941 +0.00(+0.00%)
Jul 26, 2019 4.320 4.340 4.260 4.310 389,640 -0.01(-0.23%)
Jul 25, 2019 4.260 4.420 4.260 4.320 515,278 +0.06(+1.41%)
Jul 24, 2019 4.220 4.270 4.220 4.260 518,695 +0.02(+0.47%)
Jul 23, 2019 4.240 4.270 4.230 4.240 199,792 -0.02(-0.47%)
Jul 22, 2019 4.280 4.320 4.220 4.260 632,248 -0.08(-1.84%)
Jul 19, 2019 4.380 4.390 4.310 4.340 194,598 -0.03(-0.69%)
Jul 18, 2019 4.370 4.390 4.310 4.370 230,531 -0.01(-0.23%)
Jul 17, 2019 4.430 4.440 4.360 4.380 124,952 -0.05(-1.13%)
Jul 16, 2019 4.450 4.520 4.400 4.430 352,221 -0.04(-0.89%)
Jul 15, 2019 4.450 4.470 4.300 4.470 369,726 -0.01(-0.22%)
Jul 12, 2019 4.200 4.480 4.200 4.480 916,662 +0.29(+6.92%)
Jul 11, 2019 4.360 4.440 4.180 4.190 646,001 -0.17(-3.90%)
Jul 10, 2019 4.410 4.490 4.340 4.360 442,327 -0.04(-0.91%)
Jul 09, 2019 4.380 4.430 4.350 4.400 295,022 +0.01(+0.23%)
Jul 08, 2019 4.280 4.430 4.260 4.390 765,528 +0.11(+2.57%)
Jul 05, 2019 4.260 4.310 4.210 4.280 430,474 +0.00(+0.00%)
Jul 04, 2019 4.300 4.320 4.250 4.280 87,184 +0.01(+0.23%)
Jul 03, 2019 4.210 4.330 4.200 4.270 767,297 +0.08(+1.91%)
Jul 02, 2019 4.210 4.210 4.160 4.190 101,070 -0.01(-0.24%)
Jun 28, 2019 4.200 4.200 4.200 0 +0.18(+4.48%)
Jun 27, 2019 4.070 4.100 3.990 4.020 985,129 -0.05(-1.23%)
Jun 26, 2019 4.090 4.170 4.070 4.070 339,463 -0.01(-0.25%)
Jun 25, 2019 4.160 4.190 4.080 4.080 957,662 -0.06(-1.45%)
Jun 24, 2019 4.180 4.260 4.120 4.140 402,643 -0.06(-1.43%)
Jun 21, 2019 4.320 4.320 4.160 4.200 671,821 -0.15(-3.45%)
Jun 20, 2019 4.340 4.360 4.280 4.350 226,090 +0.02(+0.46%)
Jun 19, 2019 4.300 4.350 4.300 4.330 163,013 +0.00(+0.00%)
Jun 18, 2019 4.310 4.350 4.310 4.330 140,065 +0.02(+0.46%)
Jun 17, 2019 4.320 4.330 4.290 4.310 128,503 -0.01(-0.23%)
Jun 14, 2019 4.300 4.330 4.270 4.320 102,831 +0.03(+0.70%)
Jun 13, 2019 4.320 4.330 4.270 4.290 150,114 -0.03(-0.69%)
Jun 12, 2019 4.350 4.390 4.300 4.320 269,365 -0.03(-0.69%)
Jun 11, 2019 4.310 4.370 4.310 4.350 130,732 +0.04(+0.93%)
Jun 10, 2019 4.360 4.380 4.260 4.310 506,702 -0.04(-0.92%)
Jun 07, 2019 4.320 4.390 4.320 4.350 99,771 +0.02(+0.46%)
Jun 06, 2019 4.330 4.340 4.300 4.330 87,258 -0.01(-0.23%)
Jun 05, 2019 4.320 4.360 4.310 4.340 140,419 -0.01(-0.23%)
Jun 04, 2019 4.370 4.370 4.340 4.350 45,674 -0.02(-0.46%)
Jun 03, 2019 4.350 4.370 4.310 4.370 150,550 +0.02(+0.46%)
May 31, 2019 4.300 4.380 4.260 4.350 251,555 +0.04(+0.93%)
May 30, 2019 4.320 4.320 4.280 4.310 120,188 -0.02(-0.46%)
May 29, 2019 4.270 4.330 4.260 4.330 226,874 +0.03(+0.70%)
May 28, 2019 4.250 4.350 4.250 4.300 764,245 +0.00(+0.00%)
May 27, 2019 4.330 4.360 4.290 4.300 72,540 -0.02(-0.46%)
May 24, 2019 4.310 4.340 4.300 4.320 85,919 +0.03(+0.70%)
May 23, 2019 4.300 4.330 4.260 4.290 99,610 -0.05(-1.15%)
May 22, 2019 4.300 4.340 4.280 4.340 214,373 +0.08(+1.88%)
May 21, 2019 4.210 4.290 4.210 4.260 118,153 +0.02(+0.47%)
May 17, 2019 4.240 4.240 4.240 0 +0.06(+1.44%)
May 16, 2019 4.180 4.220 4.160 4.180 131,797 +0.01(+0.24%)
May 15, 2019 4.170 4.170 4.130 4.170 196,103 +0.00(+0.00%)
May 14, 2019 4.120 4.200 4.120 4.170 85,733 +0.05(+1.21%)
May 13, 2019 4.140 4.160 4.120 4.120 64,729 -0.02(-0.48%)
May 10, 2019 4.160 4.170 4.140 4.140 140,596 -0.04(-0.96%)
May 09, 2019 4.170 4.210 4.150 4.180 68,907 -0.01(-0.24%)
May 08, 2019 4.120 4.220 4.080 4.190 584,249 +0.08(+1.95%)
May 07, 2019 4.180 4.180 4.110 4.110 308,990 -0.07(-1.67%)
May 06, 2019 4.190 4.280 4.150 4.180 466,925 -0.04(-0.95%)
May 03, 2019 4.240 4.300 4.190 4.220 375,300 -0.02(-0.47%)
May 02, 2019 4.420 4.420 4.220 4.240 719,276 -0.15(-3.42%)
May 01, 2019 4.340 4.400 4.320 4.390 158,102 +0.05(+1.15%)
Apr 30, 2019 4.300 4.350 4.270 4.340 202,551 +0.05(+1.17%)
Apr 29, 2019 4.280 4.300 4.260 4.290 48,600 +0.00(+0.00%)
Apr 26, 2019 4.330 4.330 4.240 4.290 86,459 -0.03(-0.69%)
Apr 25, 2019 4.270 4.340 4.250 4.320 268,388 +0.04(+0.93%)
Apr 24, 2019 4.350 4.370 4.240 4.280 1,075,888 -0.05(-1.15%)
Apr 23, 2019 4.340 4.380 4.320 4.330 358,563 -0.01(-0.23%)
Apr 22, 2019 4.330 4.340 4.310 4.340 55,389 +0.03(+0.70%)
Apr 18, 2019 4.310 4.310 4.310 0 +0.06(+1.41%)
Apr 17, 2019 4.250 4.310 4.230 4.250 133,200 +0.02(+0.47%)
Apr 16, 2019 4.350 4.370 4.130 4.230 877,416 -0.11(-2.53%)
Apr 15, 2019 4.340 4.400 4.330 4.340 466,860 +0.00(+0.00%)
Apr 12, 2019 4.360 4.370 4.320 4.340 207,311 -0.01(-0.23%)
Apr 11, 2019 4.380 4.390 4.330 4.350 245,250 -0.03(-0.68%)
Apr 10, 2019 4.400 4.430 4.370 4.380 258,920 -0.02(-0.45%)
Apr 09, 2019 4.390 4.430 4.390 4.400 635,175 +0.01(+0.23%)
Apr 08, 2019 4.500 4.520 4.390 4.390 581,314 -0.05(-1.13%)
Apr 05, 2019 4.470 4.510 4.430 4.440 273,206 -0.07(-1.55%)
Apr 04, 2019 4.500 4.550 4.480 4.510 36,173 +0.01(+0.22%)
Apr 03, 2019 4.540 4.550 4.490 4.500 83,918 -0.03(-0.66%)
Apr 02, 2019 4.540 4.610 4.520 4.530 143,107 +0.01(+0.22%)
Apr 01, 2019 4.490 4.530 4.430 4.520 99,929 +0.06(+1.35%)
Mar 29, 2019 4.400 4.510 4.350 4.460 403,531 +0.02(+0.45%)
Mar 28, 2019 4.410 4.440 4.340 4.440 427,104 +0.03(+0.68%)
Mar 27, 2019 4.400 4.470 4.380 4.410 576,773 +0.01(+0.23%)
Mar 26, 2019 4.500 4.520 4.370 4.400 347,310 -0.06(-1.35%)
Mar 25, 2019 4.510 4.570 4.460 4.460 230,382 -0.03(-0.67%)
Mar 22, 2019 4.620 4.640 4.490 4.490 464,639 -0.15(-3.23%)
Mar 21, 2019 4.790 4.800 4.630 4.640 192,756 -0.18(-3.73%)
Mar 20, 2019 4.810 4.820 4.780 4.820 298,022 +0.01(+0.21%)
Mar 19, 2019 4.810 4.810 4.760 4.810 161,594 +0.02(+0.42%)
Mar 18, 2019 4.800 4.810 4.760 4.790 153,744 +0.05(+1.05%)
Mar 15, 2019 4.750 4.760 4.720 4.740 210,515 +0.01(+0.21%)
Mar 14, 2019 4.740 4.750 4.710 4.730 165,842 +0.00(+0.00%)
Mar 13, 2019 4.770 4.790 4.680 4.730 276,240 -0.01(-0.21%)
Mar 12, 2019 4.700 4.740 4.680 4.740 122,457 +0.06(+1.28%)
Mar 11, 2019 4.640 4.730 4.620 4.680 77,282 +0.03(+0.65%)
Mar 08, 2019 4.660 4.680 4.600 4.650 271,662 -0.02(-0.43%)
Mar 07, 2019 4.660 4.700 4.630 4.670 186,719 -0.01(-0.21%)
Mar 06, 2019 4.740 4.740 4.680 4.680 182,603 -0.06(-1.27%)
Mar 05, 2019 4.690 4.750 4.670 4.740 390,771 +0.05(+1.07%)
Mar 04, 2019 4.730 4.770 4.670 4.690 252,677 -0.07(-1.47%)
Mar 01, 2019 4.770 4.800 4.740 4.760 144,581 +0.00(+0.00%)
Feb 28, 2019 4.750 4.830 4.710 4.760 200,503 +0.02(+0.42%)
Feb 27, 2019 4.830 4.830 4.730 4.740 400,872 -0.13(-2.67%)
Feb 26, 2019 5.000 5.020 4.860 4.870 487,287 -0.18(-3.56%)
Feb 25, 2019 5.110 5.140 5.020 5.050 361,701 +0.05(+1.00%)
Feb 22, 2019 5.090 5.090 4.960 5.000 214,553 -0.06(-1.19%)
Feb 21, 2019 4.920 5.140 4.910 5.060 795,281 +0.13(+2.64%)
Feb 20, 2019 4.950 4.960 4.880 4.930 378,528 -0.01(-0.20%)
Feb 19, 2019 4.950 4.990 4.920 4.940 169,992 +0.00(+0.00%)
Feb 15, 2019 4.940 4.940 4.940 0 +0.07(+1.44%)
Feb 14, 2019 4.870 4.900 4.860 4.870 128,295 +0.03(+0.62%)
Feb 13, 2019 4.870 4.880 4.840 4.840 66,315 -0.03(-0.62%)
Feb 12, 2019 4.890 4.900 4.860 4.870 77,254 -0.01(-0.20%)
Feb 11, 2019 4.820 4.920 4.810 4.880 132,530 +0.06(+1.24%)
Feb 08, 2019 4.800 4.840 4.760 4.820 116,503 +0.03(+0.63%)
Feb 07, 2019 4.870 4.950 4.710 4.790 710,855 -0.10(-2.04%)
Feb 06, 2019 4.880 4.890 4.850 4.890 165,204 +0.00(+0.00%)
Feb 05, 2019 4.660 4.900 4.650 4.890 481,283 +0.23(+4.94%)
Feb 04, 2019 4.670 4.770 4.610 4.660 448,156 -0.04(-0.85%)
Feb 01, 2019 4.720 4.760 4.680 4.700 122,346 -0.08(-1.67%)
Jan 31, 2019 4.720 4.800 4.720 4.780 87,992 +0.06(+1.27%)
Jan 30, 2019 4.820 4.830 4.680 4.720 207,509 -0.14(-2.88%)
Jan 29, 2019 4.740 4.870 4.730 4.860 306,165 +0.12(+2.53%)
Jan 28, 2019 4.900 4.900 4.730 4.740 108,255 -0.15(-3.07%)
Jan 25, 2019 4.880 4.900 4.830 4.890 96,315 +0.00(+0.00%)
Jan 24, 2019 4.810 4.890 4.760 4.890 151,300 +0.08(+1.66%)
Jan 23, 2019 4.870 4.890 4.800 4.810 248,353 -0.06(-1.23%)
Jan 22, 2019 4.880 4.880 4.790 4.870 195,800 -0.01(-0.20%)
Jan 21, 2019 4.940 4.940 4.860 4.880 96,342 -0.06(-1.21%)
Jan 18, 2019 4.800 4.980 4.790 4.940 591,166 +0.15(+3.13%)
Jan 17, 2019 4.800 4.810 4.750 4.790 188,296 +0.02(+0.42%)
Jan 16, 2019 4.760 4.780 4.700 4.770 443,084 +0.05(+1.06%)
Jan 15, 2019 4.650 4.740 4.650 4.720 345,877 +0.07(+1.51%)
Jan 14, 2019 4.600 4.660 4.600 4.650 125,712 +0.03(+0.65%)
Jan 11, 2019 4.680 4.680 4.590 4.620 229,621 -0.04(-0.86%)
Jan 10, 2019 4.640 4.700 4.580 4.660 231,972 +0.07(+1.53%)
Jan 09, 2019 4.610 4.690 4.550 4.590 326,027 +0.02(+0.44%)
Jan 08, 2019 4.580 4.600 4.510 4.570 154,821 +0.02(+0.44%)
Jan 07, 2019 4.500 4.570 4.440 4.550 114,989 +0.07(+1.56%)
Jan 04, 2019 4.460 4.540 4.460 4.480 266,839 +0.04(+0.90%)
Jan 03, 2019 4.420 4.490 4.400 4.440 197,610 +0.02(+0.45%)
Jan 02, 2019 4.500 4.500 4.420 4.420 160,183 -0.06(-1.34%)
Dec 31, 2018 4.480 4.480 4.480 0 +0.06(+1.36%)
Dec 28, 2018 4.290 4.450 4.290 4.420 263,292 +0.10(+2.31%)
Dec 27, 2018 4.350 4.370 4.290 4.320 225,232 +0.03(+0.70%)
Dec 24, 2018 4.290 4.290 4.290 0 -0.07(-1.61%)
Dec 21, 2018 4.840 4.840 4.330 4.360 305,886 +0.01(+0.23%)
Dec 20, 2018 4.360 4.490 4.330 4.350 171,683 -0.04(-0.91%)
Dec 19, 2018 4.440 4.520 4.370 4.390 682,319 -0.05(-1.13%)
Dec 18, 2018 4.460 4.500 4.390 4.440 375,613 -0.07(-1.55%)
Dec 17, 2018 4.600 4.600 4.460 4.510 226,561 -0.10(-2.17%)
Dec 14, 2018 4.690 4.690 4.590 4.610 134,025 -0.07(-1.50%)
Dec 13, 2018 4.630 4.740 4.610 4.680 333,238 +0.08(+1.74%)
Dec 12, 2018 4.660 4.670 4.580 4.600 192,990 -0.02(-0.43%)
Dec 11, 2018 4.690 4.690 4.560 4.620 223,591 -0.04(-0.86%)
Dec 10, 2018 4.660 4.720 4.620 4.660 254,335 +0.00(+0.00%)
Dec 07, 2018 4.770 4.790 4.640 4.660 191,889 -0.11(-2.31%)
Dec 06, 2018 4.710 4.790 4.670 4.770 170,934 +0.03(+0.63%)
Dec 05, 2018 4.750 4.770 4.720 4.740 92,343 -0.02(-0.42%)
Dec 04, 2018 4.890 4.890 4.750 4.760 195,035 -0.09(-1.86%)
Dec 03, 2018 4.770 4.970 4.740 4.850 391,537 +0.03(+0.62%)
Nov 30, 2018 4.830 4.840 4.770 4.820 154,297 +0.00(+0.00%)
Nov 29, 2018 4.750 4.880 4.750 4.820 148,171 +0.10(+2.12%)
Nov 28, 2018 4.840 4.840 4.710 4.720 331,062 -0.13(-2.68%)
Nov 27, 2018 4.780 4.860 4.780 4.850 120,415 +0.06(+1.25%)
Nov 26, 2018 4.900 4.940 4.740 4.790 304,325 -0.09(-1.84%)
Nov 23, 2018 5.000 5.020 4.860 4.880 125,892 -0.10(-2.01%)
Nov 22, 2018 5.040 5.040 4.950 4.980 120,889 -0.03(-0.60%)
Nov 21, 2018 4.950 5.020 4.890 5.010 196,405 +0.10(+2.04%)
Nov 20, 2018 4.990 5.000 4.890 4.910 165,247 -0.07(-1.41%)
Nov 19, 2018 5.000 5.020 4.930 4.980 193,011 +0.00(+0.00%)
Nov 16, 2018 4.900 4.990 4.880 4.980 296,756 +0.08(+1.63%)
Nov 15, 2018 4.780 4.920 4.750 4.900 169,912 +0.15(+3.16%)
Nov 14, 2018 4.840 4.850 4.730 4.750 113,078 -0.05(-1.04%)
Nov 13, 2018 4.820 4.880 4.800 4.800 354,243 -0.01(-0.21%)
Nov 12, 2018 5.030 5.040 4.790 4.810 378,004 -0.17(-3.41%)
Nov 09, 2018 4.940 5.030 4.840 4.980 552,837 +0.04(+0.81%)
Nov 08, 2018 5.090 5.090 4.930 4.940 531,057 -0.07(-1.40%)
Nov 07, 2018 5.050 5.080 5.010 5.010 836,197 -0.02(-0.40%)
Nov 06, 2018 4.950 5.060 4.930 5.030 642,646 +0.12(+2.44%)
Nov 05, 2018 4.700 4.920 4.700 4.910 591,991 +0.20(+4.25%)
Nov 02, 2018 4.660 4.730 4.610 4.710 269,030 +0.06(+1.29%)
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.