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

New Gold (TSX: NGD )

2.720 -0.210 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2015 2.900 2.990 2.890 2.940 591,277 +0.02(+0.68%)
Nov 27, 2015 2.940 3.010 2.850 2.920 640,571 -0.10(-3.31%)
Nov 26, 2015 2.920 3.050 2.910 3.020 217,404 +0.08(+2.72%)
Nov 25, 2015 2.980 3.020 2.870 2.940 1,146,443 +0.03(+1.03%)
Nov 24, 2015 2.840 2.930 2.810 2.910 2,637,055 +0.14(+5.05%)
Nov 23, 2015 2.860 2.770 910,901 +0.05(+1.84%)
Nov 20, 2015 2.980 3.010 2.690 2.720 1,509,964 -0.26(-8.72%)
Nov 19, 2015 3.000 3.000 2.950 2.980 1,668,672 +0.01(+0.34%)
Nov 18, 2015 2.810 2.970 2.810 2.970 2,009,334 +0.12(+4.21%)
Nov 17, 2015 2.960 2.960 2.810 2.850 924,765 -0.11(-3.72%)
Nov 16, 2015 2.970 2.990 2.900 2.960 1,345,375 +0.07(+2.42%)
Nov 13, 2015 2.920 2.960 2.830 2.890 2,195,360 -0.02(-0.69%)
Nov 12, 2015 3.050 3.110 2.910 2.910 3,656,991 -0.18(-5.83%)
Nov 11, 2015 3.090 3.160 3.070 3.090 400,845 -0.04(-1.28%)
Nov 10, 2015 3.120 3.160 3.080 3.130 520,607 -0.06(-1.88%)
Nov 09, 2015 3.070 3.190 3.060 3.190 694,024 +0.11(+3.57%)
Nov 06, 2015 3.030 3.100 3.000 3.080 1,219,385 -0.05(-1.60%)
Nov 05, 2015 3.220 3.240 3.080 3.130 855,642 -0.10(-3.10%)
Nov 04, 2015 3.300 3.310 3.210 3.230 541,086 -0.02(-0.62%)
Nov 03, 2015 3.210 3.280 3.170 3.250 1,302,258 +0.01(+0.31%)
Nov 02, 2015 3.180 3.300 3.120 3.240 471,863 +0.00(+0.00%)
Oct 30, 2015 3.080 3.340 3.070 3.240 1,155,403 +0.04(+1.25%)
Oct 29, 2015 3.510 3.550 3.160 3.200 1,935,247 -0.41(-11.36%)
Oct 28, 2015 3.830 3.890 3.580 3.610 1,491,252 -0.11(-2.96%)
Oct 27, 2015 3.620 3.720 3.560 3.720 1,259,519 +0.08(+2.20%)
Oct 26, 2015 3.890 3.920 3.640 3.640 797,490 -0.25(-6.43%)
Oct 23, 2015 3.740 3.980 3.640 3.890 1,660,953 +0.22(+5.99%)
Oct 22, 2015 3.600 3.740 3.580 3.670 983,808 +0.07(+1.94%)
Oct 21, 2015 3.750 3.790 3.570 3.600 2,196,070 -0.20(-5.26%)
Oct 20, 2015 3.590 3.880 3.590 3.800 1,407,942 +0.26(+7.34%)
Oct 19, 2015 3.780 3.810 3.530 3.540 1,519,288 -0.25(-6.60%)
Oct 16, 2015 3.960 4.030 3.750 3.790 1,848,564 -0.16(-4.05%)
Oct 15, 2015 3.990 4.070 3.890 3.950 1,604,822 -0.05(-1.25%)
Oct 14, 2015 3.950 4.050 3.920 4.000 2,012,257 +0.15(+3.90%)
Oct 13, 2015 3.870 3.980 3.820 3.850 1,091,429 -0.14(-3.51%)
Oct 09, 2015 3.990 3.990 3.990 0 +0.26(+6.97%)
Oct 08, 2015 3.540 3.840 3.470 3.730 3,400,827 +0.12(+3.32%)
Oct 07, 2015 3.550 3.650 3.430 3.610 1,700,806 +0.08(+2.27%)
Oct 06, 2015 3.520 3.640 3.450 3.530 1,283,812 +0.12(+3.52%)
Oct 05, 2015 3.200 3.410 3.190 3.410 1,754,427 +0.22(+6.90%)
Oct 02, 2015 3.010 3.210 3.000 3.190 1,727,406 +0.30(+10.38%)
Oct 01, 2015 3.010 3.080 2.870 2.890 1,715,414 -0.12(-3.99%)
Sep 30, 2015 2.930 3.050 2.870 3.010 1,179,250 +0.03(+1.01%)
Sep 29, 2015 2.950 3.060 2.950 2.980 1,612,910 +0.06(+2.05%)
Sep 28, 2015 3.010 3.075 2.920 2.920 1,186,488 -0.18(-5.81%)
Sep 25, 2015 3.130 3.300 3.090 3.100 1,123,306 -0.13(-4.02%)
Sep 24, 2015 3.040 3.250 2.990 3.230 1,290,952 +0.28(+9.49%)
Sep 23, 2015 3.130 3.130 2.950 2.950 758,934 -0.11(-3.59%)
Sep 22, 2015 3.180 3.180 3.020 3.060 1,726,524 -0.21(-6.42%)
Sep 21, 2015 3.240 3.400 3.230 3.270 1,614,937 +0.00(+0.00%)
Sep 18, 2015 3.290 3.440 3.175 3.270 3,695,192 +0.07(+2.19%)
Sep 17, 2015 3.000 3.220 2.910 3.200 1,890,349 +0.18(+5.96%)
Sep 16, 2015 2.910 3.050 2.900 3.020 1,539,500 +0.21(+7.47%)
Sep 15, 2015 2.870 3.020 2.780 2.810 1,225,554 -0.05(-1.75%)
Sep 14, 2015 2.990 2.990 2.840 2.860 1,093,967 -0.16(-5.30%)
Sep 11, 2015 2.910 3.040 2.690 3.020 1,706,254 +0.11(+3.78%)
Sep 10, 2015 3.060 3.130 2.880 2.910 712,959 -0.09(-3.00%)
Sep 09, 2015 3.040 3.200 2.980 3.000 991,177 -0.14(-4.46%)
Sep 08, 2015 3.060 3.210 2.910 3.140 2,495,824 +0.08(+2.61%)
Sep 04, 2015 3.060 3.060 3.060 0 +0.15(+5.15%)
Sep 03, 2015 2.900 3.110 2.900 2.910 1,262,072 +0.00(+0.00%)
Sep 02, 2015 3.000 3.070 2.870 2.910 1,363,738 -0.11(-3.64%)
Sep 01, 2015 3.060 3.140 2.990 3.020 1,349,364 -0.01(-0.33%)
Aug 31, 2015 3.000 3.050 2.920 3.030 1,769,350 +0.03(+1.00%)
Aug 28, 2015 3.090 3.090 2.870 3.000 1,475,788 +0.20(+7.14%)
Aug 27, 2015 2.680 2.920 2.610 2.800 1,894,080 +0.21(+8.11%)
Aug 26, 2015 2.660 2.700 2.550 2.590 760,419 -0.11(-4.07%)
Aug 25, 2015 2.850 2.890 2.670 2.700 1,042,194 -0.06(-2.17%)
Aug 24, 2015 2.940 3.080 2.755 2.760 1,448,642 -0.24(-8.00%)
Aug 21, 2015 3.330 3.000 3.000 1,413,789 -0.20(-6.25%)
Aug 20, 2015 3.250 3.340 3.160 3.200 3,723,543 +0.08(+2.56%)
Aug 19, 2015 3.110 3.190 3.070 3.120 1,021,080 +0.09(+2.97%)
Aug 18, 2015 3.010 3.080 2.910 3.030 550,354 -0.05(-1.62%)
Aug 17, 2015 3.020 3.120 2.980 3.080 885,555 +0.13(+4.41%)
Aug 14, 2015 3.020 3.050 2.930 2.950 650,737 -0.01(-0.34%)
Aug 13, 2015 3.140 3.140 2.960 2.960 884,407 -0.22(-6.92%)
Aug 12, 2015 3.000 3.190 2.960 3.180 1,641,808 +0.27(+9.28%)
Aug 11, 2015 2.880 2.940 2.740 2.910 2,126,428 +0.10(+3.56%)
Aug 10, 2015 2.700 2.830 2.640 2.810 1,080,094 +0.16(+6.04%)
Aug 07, 2015 2.550 2.760 2.530 2.650 2,813,993 +0.13(+5.16%)
Aug 06, 2015 2.630 2.660 2.520 2.520 2,961,058 -0.05(-1.95%)
Aug 05, 2015 2.840 2.860 2.560 2.570 853,111 -0.23(-8.21%)
Aug 04, 2015 2.840 2.840 2.720 2.800 2,105,669 -0.09(-3.11%)
Jul 31, 2015 2.890 2.890 2.890 0 +0.07(+2.48%)
Jul 30, 2015 2.940 2.955 2.790 2.820 1,671,321 -0.08(-2.76%)
Jul 29, 2015 2.730 2.920 2.730 2.900 1,835,600 +0.18(+6.62%)
Jul 28, 2015 2.720 2.810 2.720 2.720 706,908 -0.02(-0.73%)
Jul 27, 2015 2.770 2.910 2.720 2.740 1,538,189 -0.11(-3.86%)
Jul 24, 2015 2.690 2.870 2.650 2.850 1,741,037 +0.10(+3.64%)
Jul 23, 2015 2.900 2.950 2.650 2.750 2,188,085 -0.15(-5.17%)
Jul 22, 2015 2.860 2.940 2.760 2.900 1,150,665 -0.01(-0.34%)
Jul 21, 2015 2.910 3.180 2.910 2.910 1,585,331 +0.10(+3.56%)
Jul 20, 2015 3.000 3.050 2.800 2.810 1,359,307 -0.42(-13.00%)
Jul 17, 2015 3.390 3.470 3.210 3.230 1,089,714 -0.31(-8.76%)
Jul 16, 2015 3.510 3.550 3.425 3.540 692,809 -0.01(-0.28%)
Jul 15, 2015 3.560 3.660 3.490 3.550 1,592,763 -0.05(-1.39%)
Jul 14, 2015 3.520 3.780 3.430 3.600 1,648,706 +0.08(+2.27%)
Jul 13, 2015 3.200 3.560 3.200 3.520 2,272,108 +0.25(+7.65%)
Jul 10, 2015 3.360 3.370 3.200 3.270 834,723 -0.07(-2.10%)
Jul 09, 2015 3.560 3.560 3.330 3.340 874,017 -0.06(-1.76%)
Jul 08, 2015 3.310 3.470 3.290 3.400 2,007,214 +0.15(+4.62%)
Jul 07, 2015 3.370 3.370 3.130 3.250 1,450,604 -0.29(-8.19%)
Jul 06, 2015 3.400 3.615 3.350 3.540 828,754 +0.10(+2.91%)
Jul 03, 2015 3.400 3.440 3.370 3.440 144,965 +0.06(+1.78%)
Jul 02, 2015 3.350 3.415 3.330 3.380 3,985,214 +0.03(+0.90%)
Jun 30, 2015 3.350 3.350 3.350 0 -0.08(-2.33%)
Jun 29, 2015 3.560 3.560 3.410 3.430 558,829 -0.07(-2.00%)
Jun 26, 2015 3.580 3.590 3.500 3.500 741,099 -0.07(-1.96%)
Jun 25, 2015 3.590 3.670 3.530 3.570 1,344,425 -0.01(-0.28%)
Jun 24, 2015 3.610 3.640 3.570 3.580 507,077 -0.04(-1.10%)
Jun 23, 2015 3.640 3.660 3.600 3.620 376,858 -0.04(-1.09%)
Jun 22, 2015 3.610 3.670 3.600 3.660 414,395 -0.01(-0.27%)
Jun 19, 2015 3.800 3.830 3.670 3.670 783,260 -0.16(-4.18%)
Jun 18, 2015 3.900 3.910 3.770 3.830 663,168 +0.02(+0.52%)
Jun 17, 2015 3.700 3.820 3.585 3.810 891,306 +0.11(+2.97%)
Jun 16, 2015 3.840 3.840 3.700 3.700 893,973 -0.14(-3.65%)
Jun 15, 2015 4.000 4.030 3.830 3.840 1,798,194 -0.16(-4.00%)
Jun 12, 2015 3.960 4.050 3.940 4.000 1,392,389 +0.03(+0.76%)
Jun 11, 2015 3.980 4.010 3.950 3.970 2,526,001 -0.03(-0.75%)
Jun 10, 2015 4.010 4.040 3.960 4.000 2,057,761 +0.06(+1.52%)
Jun 09, 2015 3.930 3.990 3.910 3.940 2,356,117 +0.02(+0.51%)
Jun 08, 2015 3.920 3.960 3.920 3.920 2,726,429 +0.02(+0.51%)
Jun 05, 2015 3.950 3.860 3.900 839,646 -0.05(-1.27%)
Jun 04, 2015 3.940 4.010 3.900 3.950 892,342 -0.03(-0.75%)
Jun 03, 2015 3.990 4.040 3.950 3.980 1,736,754 -0.05(-1.24%)
Jun 02, 2015 4.040 4.080 4.000 4.030 1,417,743 +0.01(+0.25%)
Jun 01, 2015 4.050 4.075 3.950 4.020 1,798,931 -0.02(-0.50%)
May 29, 2015 3.980 4.130 3.920 4.040 37,128,340 +0.09(+2.28%)
May 28, 2015 3.830 3.970 3.830 3.950 1,394,857 +0.09(+2.33%)
May 27, 2015 3.880 3.920 3.760 3.860 1,420,673 +0.05(+1.31%)
May 26, 2015 3.910 3.760 3.810 2,094,334 -0.16(-4.03%)
May 25, 2015 4.000 4.010 3.920 3.970 208,538 +0.03(+0.76%)
May 22, 2015 3.940 4.060 3.930 3.940 773,161 -0.01(-0.25%)
May 21, 2015 3.870 3.960 3.870 3.950 1,058,685 +0.09(+2.33%)
May 20, 2015 4.030 4.040 3.860 3.860 1,451,283 -0.16(-3.98%)
May 19, 2015 4.100 4.140 4.010 4.020 1,037,916 -0.08(-1.95%)
May 15, 2015 4.100 4.100 4.100 0 -0.01(-0.24%)
May 14, 2015 4.130 4.215 4.110 4.110 1,129,992 +0.02(+0.49%)
May 13, 2015 4.100 4.200 4.060 4.090 3,217,994 +0.07(+1.74%)
May 12, 2015 4.060 4.080 3.990 4.020 867,890 -0.01(-0.25%)
May 11, 2015 4.080 4.120 4.010 4.030 900,701 -0.06(-1.47%)
May 08, 2015 4.020 4.090 3.890 4.090 1,482,224 +0.09(+2.25%)
May 07, 2015 3.930 4.000 3.820 4.000 1,689,699 +0.06(+1.52%)
May 06, 2015 4.120 4.120 3.910 3.940 1,448,622 -0.17(-4.14%)
May 05, 2015 4.130 4.250 4.080 4.110 2,085,366 +0.03(+0.74%)
May 04, 2015 4.060 4.090 3.990 4.080 2,187,238 +0.08(+2.00%)
May 01, 2015 4.010 4.070 3.900 4.000 1,594,909 -0.05(-1.23%)
Apr 30, 2015 4.080 4.120 3.860 4.050 1,694,028 -0.06(-1.46%)
Apr 29, 2015 4.100 4.195 4.040 4.110 981,999 -0.01(-0.24%)
Apr 28, 2015 4.020 4.150 3.970 4.120 1,076,996 +0.13(+3.26%)
Apr 27, 2015 3.910 4.080 3.880 3.990 1,052,916 +0.10(+2.57%)
Apr 24, 2015 3.990 4.050 3.840 3.890 1,373,933 -0.10(-2.51%)
Apr 23, 2015 3.990 4.030 3.930 3.990 1,230,287 +0.00(+0.00%)
Apr 22, 2015 4.150 4.160 3.960 3.990 1,976,875 -0.19(-4.55%)
Apr 21, 2015 4.210 4.250 4.160 4.180 671,457 +0.00(+0.00%)
Apr 20, 2015 4.280 4.300 4.145 4.180 989,868 -0.15(-3.46%)
Apr 17, 2015 4.300 4.380 4.260 4.330 609,939 +0.07(+1.64%)
Apr 16, 2015 4.370 4.420 4.240 4.260 769,691 -0.10(-2.29%)
Apr 15, 2015 4.250 4.390 4.200 4.360 4,594,591 +0.15(+3.56%)
Apr 14, 2015 4.340 4.340 4.170 4.210 1,718,902 -0.13(-3.00%)
Apr 13, 2015 4.410 4.410 4.310 4.340 635,761 -0.08(-1.81%)
Apr 10, 2015 4.440 4.530 4.360 4.420 838,399 +0.07(+1.61%)
Apr 09, 2015 4.390 4.420 4.320 4.350 967,016 -0.08(-1.81%)
Apr 08, 2015 4.470 4.520 4.360 4.430 990,780 -0.12(-2.64%)
Apr 07, 2015 4.690 4.730 4.500 4.550 467,093 -0.16(-3.40%)
Apr 06, 2015 4.700 4.770 4.620 4.710 508,607 +0.14(+3.06%)
Apr 02, 2015 4.570 4.570 4.570 0 -0.07(-1.51%)
Apr 01, 2015 4.340 4.650 4.330 4.640 1,466,292 +0.39(+9.18%)
Mar 31, 2015 4.340 4.360 4.190 4.250 1,210,021 -0.09(-2.07%)
Mar 30, 2015 4.410 4.520 4.320 4.340 661,799 -0.17(-3.77%)
Mar 27, 2015 4.500 4.585 4.330 4.510 966,279 +0.00(+0.00%)
Mar 26, 2015 4.830 4.830 4.500 4.510 787,720 -0.20(-4.25%)
Mar 25, 2015 4.900 4.950 4.710 4.710 688,629 -0.15(-3.09%)
Mar 24, 2015 4.950 4.970 4.840 4.860 583,921 -0.03(-0.61%)
Mar 23, 2015 4.810 5.040 4.770 4.890 1,862,250 +0.07(+1.45%)
Mar 20, 2015 4.610 4.840 4.610 4.820 1,133,397 +0.25(+5.47%)
Mar 19, 2015 4.600 4.680 4.510 4.570 708,975 -0.08(-1.72%)
Mar 18, 2015 4.420 4.660 4.300 4.650 948,817 +0.27(+6.16%)
Mar 17, 2015 4.350 4.480 4.310 4.380 604,007 -0.06(-1.35%)
Mar 16, 2015 4.600 4.600 4.310 4.440 590,849 -0.08(-1.77%)
Mar 13, 2015 4.490 4.555 4.290 4.520 808,309 +0.04(+0.89%)
Mar 12, 2015 4.520 4.580 4.290 4.480 1,372,808 +0.00(+0.00%)
Mar 11, 2015 4.250 4.490 4.120 4.480 1,347,838 +0.25(+5.91%)
Mar 10, 2015 4.120 4.280 4.070 4.230 839,573 +0.11(+2.67%)
Mar 09, 2015 4.450 4.470 4.050 4.120 896,898 -0.31(-7.00%)
Mar 06, 2015 4.500 4.600 4.330 4.430 2,426,895 -0.24(-5.14%)
Mar 05, 2015 4.610 4.700 4.550 4.670 572,761 +0.06(+1.30%)
Mar 04, 2015 4.650 4.450 4.610 828,448 +0.01(+0.22%)
Mar 03, 2015 4.680 4.780 4.540 4.600 605,888 -0.05(-1.08%)
Mar 02, 2015 4.800 4.870 4.610 4.650 620,314 -0.14(-2.92%)
Feb 27, 2015 4.680 4.900 4.655 4.790 1,653,958 +0.14(+3.01%)
Feb 26, 2015 4.695 4.650 1,931,769 +0.21(+4.73%)
Feb 25, 2015 4.380 4.470 4.360 4.440 844,457 +0.11(+2.54%)
Feb 24, 2015 4.360 4.460 4.330 4.330 4,175,646 -0.05(-1.14%)
Feb 23, 2015 4.410 4.470 4.250 4.380 929,370 +0.03(+0.69%)
Feb 20, 2015 4.510 4.560 4.310 4.350 1,279,029 -0.13(-2.90%)
Feb 19, 2015 4.570 4.660 4.430 4.480 1,608,184 -0.09(-1.97%)
Feb 18, 2015 4.540 4.580 4.400 4.570 2,564,869 +0.06(+1.33%)
Feb 17, 2015 4.570 4.580 4.450 4.510 1,544,749 -0.14(-3.01%)
Feb 13, 2015 4.650 4.650 4.650 0 -0.04(-0.85%)
Feb 12, 2015 4.660 4.710 4.580 4.690 861,430 +0.10(+2.18%)
Feb 11, 2015 4.800 4.860 4.570 4.590 2,230,131 -0.18(-3.77%)
Feb 10, 2015 4.580 4.810 4.510 4.770 1,008,030 +0.13(+2.80%)
Feb 09, 2015 4.620 4.720 4.530 4.640 586,058 +0.07(+1.53%)
Feb 06, 2015 4.690 4.700 4.505 4.570 1,976,906 -0.31(-6.35%)
Feb 05, 2015 5.080 5.090 4.780 4.880 2,831,732 -0.23(-4.50%)
Feb 04, 2015 5.210 5.260 5.065 5.110 851,672 +0.01(+0.20%)
Feb 03, 2015 5.360 5.400 5.080 5.100 1,012,675 -0.31(-5.73%)
Feb 02, 2015 5.400 5.540 5.270 5.410 1,191,567 -0.16(-2.87%)
Jan 30, 2015 5.490 5.690 5.400 5.570 1,779,446 +0.19(+3.53%)
Jan 29, 2015 5.390 5.580 5.150 5.380 1,566,438 -0.14(-2.54%)
Jan 28, 2015 5.580 5.725 5.460 5.520 1,375,332 -0.17(-2.99%)
Jan 27, 2015 5.440 5.690 5.360 5.690 1,295,868 +0.34(+6.36%)
Jan 26, 2015 5.150 5.415 5.130 5.350 849,842 +0.07(+1.33%)
Jan 23, 2015 5.510 5.590 5.255 5.280 1,264,487 -0.33(-5.88%)
Jan 22, 2015 5.890 5.930 5.590 5.610 1,282,537 -0.19(-3.28%)
Jan 21, 2015 5.840 5.920 5.620 5.800 1,339,250 +0.05(+0.87%)
Jan 20, 2015 5.650 5.875 5.630 5.750 1,545,368 +0.27(+4.93%)
Jan 19, 2015 5.310 5.580 5.310 5.480 508,970 -0.02(-0.36%)
Jan 16, 2015 5.240 5.820 5.150 5.500 2,169,811 +0.37(+7.21%)
Jan 15, 2015 5.320 5.130 2,824,257 +0.38(+8.00%)
Jan 14, 2015 5.260 5.300 4.535 4.750 3,125,701 -0.43(-8.30%)
Jan 13, 2015 5.180 2,077,479 -0.46(-8.16%)
Jan 12, 2015 5.500 5.860 5.460 5.640 2,010,241 +0.20(+3.68%)
Jan 09, 2015 5.490 5.630 5.305 5.440 1,133,352 +0.07(+1.30%)
Jan 08, 2015 5.580 5.610 5.240 5.370 1,791,453 -0.31(-5.46%)
Jan 07, 2015 5.790 5.900 5.610 5.680 923,941 -0.23(-3.89%)
Jan 06, 2015 5.400 6.040 5.400 5.910 1,841,789 +0.55(+10.26%)
Jan 05, 2015 5.300 5.410 5.170 5.360 1,373,121 +0.15(+2.88%)
Jan 02, 2015 4.880 5.220 4.880 5.210 823,767 +0.23(+4.62%)
Dec 31, 2014 4.980 4.980 4.980 0 +0.05(+1.01%)
Dec 30, 2014 4.900 5.080 4.850 4.930 1,139,275 +0.15(+3.14%)
Dec 29, 2014 5.030 5.130 4.770 4.780 607,956 -0.12(-2.45%)
Dec 24, 2014 4.900 4.900 4.900 0 +0.26(+5.60%)
Dec 23, 2014 4.710 4.960 4.640 4.640 764,882 -0.16(-3.33%)
Dec 22, 2014 5.170 5.260 4.740 4.800 970,666 -0.32(-6.25%)
Dec 19, 2014 5.030 5.210 4.940 5.120 1,426,062 +0.08(+1.59%)
Dec 18, 2014 4.900 5.060 4.780 5.040 774,668 +0.26(+5.44%)
Dec 17, 2014 4.440 4.780 4.400 4.780 1,408,767 +0.40(+9.13%)
Dec 16, 2014 4.380 4.380 1,235,003 -0.15(-3.31%)
Dec 15, 2014 4.960 5.085 4.530 4.530 1,050,474 -0.50(-9.94%)
Dec 12, 2014 4.990 5.130 4.930 5.030 1,411,700 +0.07(+1.41%)
Dec 11, 2014 4.930 5.180 4.880 4.960 813,447 -0.06(-1.20%)
Dec 10, 2014 5.190 5.240 4.990 5.020 1,558,663 -0.17(-3.28%)
Dec 09, 2014 5.210 5.460 5.150 5.190 1,489,250 +0.13(+2.57%)
Dec 08, 2014 4.970 5.170 4.820 5.060 1,087,530 +0.12(+2.43%)
Dec 05, 2014 4.950 5.120 4.900 4.940 1,407,084 -0.09(-1.79%)
Dec 04, 2014 5.130 5.140 5.010 5.030 2,632,503 -0.09(-1.76%)
Dec 03, 2014 5.050 5.220 4.980 5.120 3,758,415 +0.15(+3.02%)
Dec 02, 2014 4.990 5.190 4.930 4.970 1,741,719 -0.19(-3.68%)
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.