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

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.030 3.040 2.980 3.010 1,114,368 -0.09(-2.75%)
Apr 27, 2018 3.010 3.130 3.010 3.095 1,212,817 +0.10(+3.17%)
Apr 26, 2018 2.930 3.020 2.850 3.000 4,181,383 -0.21(-6.54%)
Apr 25, 2018 3.180 3.240 3.150 3.210 818,134 +0.00(+0.00%)
Apr 24, 2018 3.130 3.230 3.100 3.210 802,661 +0.09(+2.88%)
Apr 23, 2018 3.100 3.130 3.090 3.120 1,427,887 -0.02(-0.64%)
Apr 20, 2018 3.060 3.190 3.060 3.140 1,129,343 +0.02(+0.64%)
Apr 19, 2018 3.070 3.140 3.050 3.120 808,179 +0.04(+1.30%)
Apr 18, 2018 3.070 3.140 3.050 3.080 1,151,398 +0.01(+0.33%)
Apr 17, 2018 3.000 3.080 3.000 3.070 710,032 +0.02(+0.66%)
Apr 16, 2018 3.040 3.060 3.000 3.050 547,545 +0.01(+0.33%)
Apr 13, 2018 2.870 3.050 2.860 3.040 1,598,676 +0.19(+6.67%)
Apr 12, 2018 2.950 2.960 2.850 2.850 2,593,764 -0.11(-3.72%)
Apr 11, 2018 3.050 3.060 2.950 2.960 4,039,668 -0.02(-0.67%)
Apr 10, 2018 3.100 3.140 2.965 2.980 3,716,792 -0.11(-3.56%)
Apr 09, 2018 3.220 3.220 3.090 3.090 596,629 -0.09(-2.83%)
Apr 06, 2018 3.170 3.180 2,669,409 -0.07(-2.15%)
Apr 05, 2018 3.260 3.310 3.230 3.250 1,007,664 -0.01(-0.31%)
Apr 04, 2018 3.340 3.380 3.260 3.260 417,434 -0.03(-0.91%)
Apr 03, 2018 3.390 3.400 3.290 3.290 534,432 -0.12(-3.52%)
Apr 02, 2018 3.370 3.440 3.330 3.410 618,465 +0.07(+2.10%)
Mar 29, 2018 3.340 3.340 3.340 0 +0.07(+2.14%)
Mar 28, 2018 3.260 3.280 3.180 3.270 839,316 -0.02(-0.61%)
Mar 27, 2018 3.280 3.320 3.230 3.290 737,338 -0.04(-1.20%)
Mar 26, 2018 3.320 3.360 3.260 3.330 1,074,560 +0.04(+1.22%)
Mar 23, 2018 3.250 3.350 3.220 3.290 1,004,424 +0.10(+3.13%)
Mar 22, 2018 3.130 3.220 3.120 3.190 878,356 +0.03(+0.95%)
Mar 21, 2018 3.150 3.170 3.070 3.160 991,903 +0.06(+1.94%)
Mar 20, 2018 3.180 3.180 3.100 3.100 267,076 -0.06(-1.90%)
Mar 19, 2018 3.050 3.190 2.980 3.160 1,044,053 +0.12(+3.95%)
Mar 16, 2018 3.070 3.100 3.015 3.040 1,504,975 -0.04(-1.30%)
Mar 15, 2018 3.060 3.110 3.050 3.080 307,395 +0.01(+0.33%)
Mar 14, 2018 3.160 3.200 3.070 3.070 625,927 -0.08(-2.54%)
Mar 13, 2018 3.150 3.185 3.100 3.150 570,384 +0.02(+0.64%)
Mar 12, 2018 3.110 3.150 3.020 3.130 691,956 +0.03(+0.97%)
Mar 09, 2018 3.210 3.210 3.100 3.100 640,183 -0.11(-3.43%)
Mar 08, 2018 3.230 3.250 3.190 3.210 700,038 -0.01(-0.31%)
Mar 07, 2018 3.210 3.220 647,519 -0.10(-3.01%)
Mar 06, 2018 3.380 3.440 3.320 3.320 1,007,095 -0.05(-1.48%)
Mar 05, 2018 3.300 3.390 3.290 3.370 566,405 +0.07(+2.12%)
Mar 02, 2018 3.310 3.350 3.250 3.300 764,160 +0.02(+0.61%)
Mar 01, 2018 3.200 3.280 3.180 3.280 1,078,028 +0.05(+1.55%)
Feb 28, 2018 3.190 3.280 3.180 3.230 1,092,021 +0.03(+0.94%)
Feb 27, 2018 3.340 3.370 3.160 3.200 1,401,817 -0.16(-4.76%)
Feb 26, 2018 3.360 3.415 3.340 3.360 556,068 +0.00(+0.00%)
Feb 23, 2018 3.260 3.380 3.225 3.360 786,348 +0.11(+3.38%)
Feb 22, 2018 3.250 1,066,528 +0.00(+0.00%)
Feb 21, 2018 3.370 3.390 3.245 3.250 1,482,251 -0.01(-0.31%)
Feb 20, 2018 3.260 3.330 3.260 3.260 1,038,684 -0.02(-0.61%)
Feb 16, 2018 3.280 3.280 3.280 0 -0.10(-2.96%)
Feb 15, 2018 3.550 3.550 3.430 3.380 1,537,582 -0.15(-4.25%)
Feb 14, 2018 3.330 3.655 3.330 3.530 2,528,676 +0.20(+6.01%)
Feb 13, 2018 3.400 3.400 3.290 3.330 596,863 -0.04(-1.19%)
Feb 12, 2018 3.310 3.420 3.310 3.370 1,354,438 +0.09(+2.74%)
Feb 09, 2018 3.510 3.520 3.210 3.280 1,225,393 -0.22(-6.29%)
Feb 08, 2018 3.480 3.570 3.475 3.500 996,948 +0.02(+0.57%)
Feb 07, 2018 3.480 3.570 3.440 3.480 825,818 -0.01(-0.29%)
Feb 06, 2018 3.470 3.580 3.470 3.490 1,033,171 -0.05(-1.41%)
Feb 05, 2018 3.570 3.680 3.470 3.540 1,021,342 -0.02(-0.56%)
Feb 02, 2018 3.660 3.690 3.550 3.560 1,024,091 -0.16(-4.30%)
Feb 01, 2018 3.700 3.740 3.675 3.720 906,724 +0.00(+0.00%)
Jan 31, 2018 3.740 3.800 3.630 3.720 1,253,319 +0.02(+0.54%)
Jan 30, 2018 3.800 3.850 3.670 3.700 1,187,135 -0.06(-1.60%)
Jan 29, 2018 3.910 3.940 3.760 3.760 1,289,146 -0.18(-4.57%)
Jan 26, 2018 4.020 4.060 3.895 3.940 2,108,244 -0.07(-1.75%)
Jan 25, 2018 4.190 4.190 4.000 4.010 1,711,508 -0.15(-3.61%)
Jan 24, 2018 4.180 4.190 4.060 4.160 1,354,512 +0.05(+1.22%)
Jan 23, 2018 3.840 4.110 3.840 4.110 1,638,839 +0.26(+6.75%)
Jan 22, 2018 3.900 3.920 3.840 3.850 953,144 -0.03(-0.77%)
Jan 19, 2018 3.920 3.960 3.870 3.880 596,107 +0.01(+0.26%)
Jan 18, 2018 3.980 4.010 3.850 3.870 1,955,380 -0.10(-2.52%)
Jan 17, 2018 4.210 4.210 3.865 3.970 2,036,614 -0.28(-6.59%)
Jan 16, 2018 4.230 4.280 4.110 4.250 1,005,009 -0.02(-0.47%)
Jan 15, 2018 4.250 4.300 4.210 4.270 249,572 +0.05(+1.18%)
Jan 12, 2018 4.090 4.240 4.050 4.220 832,374 +0.18(+4.46%)
Jan 11, 2018 3.990 4.060 3.960 4.040 1,262,624 +0.06(+1.51%)
Jan 10, 2018 3.910 4.040 3.900 3.980 1,148,487 +0.11(+2.84%)
Jan 09, 2018 3.990 3.990 3.860 3.870 1,367,416 -0.16(-3.97%)
Jan 08, 2018 4.250 4.250 4.020 4.030 924,342 -0.23(-5.40%)
Jan 05, 2018 4.310 4.310 4.250 4.260 405,989 -0.09(-2.07%)
Jan 04, 2018 4.300 4.450 4.230 4.350 1,316,308 +0.05(+1.16%)
Jan 03, 2018 4.260 4.350 4.160 4.300 1,330,903 +0.03(+0.70%)
Jan 02, 2018 4.190 4.270 4.160 4.270 846,381 +0.14(+3.39%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.250 4.270 4.130 4.140 500,176 -0.10(-2.36%)
Dec 27, 2017 4.290 4.300 4.165 4.240 427,278 +0.07(+1.68%)
Dec 22, 2017 4.180 4.230 4.145 4.170 361,065 +0.00(+0.00%)
Dec 21, 2017 4.030 4.180 4.000 4.170 526,541 +0.13(+3.22%)
Dec 20, 2017 3.980 4.080 3.950 4.040 498,845 +0.07(+1.76%)
Dec 19, 2017 4.000 4.030 3.945 3.970 494,699 -0.01(-0.25%)
Dec 18, 2017 3.850 3.990 3.840 3.980 658,070 +0.16(+4.19%)
Dec 15, 2017 3.780 3.850 3.780 3.820 977,441 +0.06(+1.60%)
Dec 14, 2017 3.850 3.860 3.760 3.760 991,976 -0.08(-2.08%)
Dec 13, 2017 3.860 3.900 3.810 3.840 1,218,790 -0.02(-0.52%)
Dec 12, 2017 3.810 3.860 3.760 3.860 724,615 +0.05(+1.31%)
Dec 11, 2017 3.990 4.000 3.810 3.810 645,117 -0.18(-4.51%)
Dec 08, 2017 3.950 4.010 3.935 3.990 336,638 +0.07(+1.79%)
Dec 07, 2017 3.880 3.950 3.880 3.920 840,776 +0.00(+0.00%)
Dec 06, 2017 3.900 3.980 3.880 3.920 522,441 +0.00(+0.00%)
Dec 05, 2017 3.900 3.930 3.850 3.920 539,793 +0.01(+0.26%)
Dec 04, 2017 3.950 3.990 3.910 3.910 463,953 -0.05(-1.26%)
Dec 01, 2017 4.020 4.050 3.980 3.960 796,685 -0.09(-2.22%)
Nov 30, 2017 3.950 4.050 3.950 4.050 1,135,665 +0.07(+1.76%)
Nov 29, 2017 3.950 4.005 3.900 3.980 607,877 +0.02(+0.51%)
Nov 28, 2017 4.050 4.060 3.960 3.960 659,876 -0.09(-2.22%)
Nov 27, 2017 4.060 4.080 4.010 4.050 374,403 +0.02(+0.50%)
Nov 24, 2017 4.140 4.160 4.010 4.030 484,255 -0.10(-2.42%)
Nov 23, 2017 4.150 4.190 4.120 4.130 220,002 -0.02(-0.48%)
Nov 22, 2017 4.180 4.180 4.120 4.150 355,237 -0.02(-0.48%)
Nov 21, 2017 4.120 4.180 4.100 4.170 617,542 +0.05(+1.21%)
Nov 20, 2017 4.110 4.130 4.050 4.120 629,441 -0.01(-0.24%)
Nov 17, 2017 4.060 4.160 4.050 4.130 1,115,659 +0.11(+2.74%)
Nov 16, 2017 4.090 4.150 4.020 4.020 1,001,786 -0.08(-1.95%)
Nov 15, 2017 4.090 4.130 4.020 4.100 704,081 +0.02(+0.49%)
Nov 14, 2017 4.150 4.195 4.075 4.080 682,838 -0.08(-1.92%)
Nov 13, 2017 4.270 4.320 4.160 4.160 542,969 -0.11(-2.58%)
Nov 10, 2017 4.300 4.350 4.260 4.270 384,233 -0.04(-0.93%)
Nov 09, 2017 4.370 4.410 4.260 4.310 578,991 -0.06(-1.37%)
Nov 08, 2017 4.400 4.460 4.340 4.370 675,403 +0.03(+0.69%)
Nov 07, 2017 4.270 4.385 4.270 4.340 870,371 +0.04(+0.93%)
Nov 06, 2017 4.210 4.380 4.210 4.300 914,922 +0.10(+2.38%)
Nov 03, 2017 4.290 4.330 4.170 4.200 1,012,588 -0.09(-2.10%)
Nov 02, 2017 4.270 4.360 4.250 4.290 694,203 +0.02(+0.47%)
Nov 01, 2017 4.330 4.410 4.270 4.270 1,123,609 +0.00(+0.00%)
Oct 31, 2017 4.510 4.530 4.260 4.270 1,420,509 -0.24(-5.32%)
Oct 30, 2017 4.480 4.580 4.470 4.510 781,752 +0.05(+1.12%)
Oct 27, 2017 4.400 4.590 4.400 4.460 1,006,237 +0.05(+1.13%)
Oct 26, 2017 4.530 4.530 4.250 4.410 2,098,088 -0.12(-2.65%)
Oct 25, 2017 4.550 4.565 4.480 4.530 766,242 -0.01(-0.22%)
Oct 24, 2017 4.590 4.630 4.540 4.540 630,236 -0.06(-1.30%)
Oct 23, 2017 4.580 4.660 4.550 4.600 872,440 -0.01(-0.22%)
Oct 20, 2017 4.580 4.760 4.580 4.610 1,411,612 +0.15(+3.36%)
Oct 19, 2017 4.500 4.500 4.410 4.460 398,304 +0.05(+1.13%)
Oct 18, 2017 4.590 4.600 4.410 4.410 640,063 -0.20(-4.34%)
Oct 17, 2017 4.610 4.660 4.540 4.610 702,185 -0.04(-0.86%)
Oct 16, 2017 4.700 4.800 4.580 4.650 3,470,969 +0.04(+0.87%)
Oct 13, 2017 4.760 4.780 4.580 4.610 3,100,216 -0.09(-1.91%)
Oct 12, 2017 4.750 4.770 4.700 4.700 735,201 -0.06(-1.26%)
Oct 11, 2017 4.860 4.880 4.610 4.760 1,463,291 -0.08(-1.65%)
Oct 10, 2017 5.010 5.030 4.810 4.840 1,116,426 -0.10(-2.02%)
Oct 06, 2017 4.800 4.970 4.730 4.940 1,004,487 +0.16(+3.35%)
Oct 05, 2017 4.680 4.810 4.670 4.780 1,923,416 +0.13(+2.80%)
Oct 04, 2017 4.610 4.680 4.600 4.650 726,693 +0.03(+0.65%)
Oct 03, 2017 4.620 4.700 4.580 4.620 420,853 +0.01(+0.22%)
Oct 02, 2017 4.610 4.650 4.540 4.610 442,304 -0.02(-0.43%)
Sep 29, 2017 4.670 4.750 4.630 4.630 684,956 -0.04(-0.86%)
Sep 28, 2017 4.550 4.770 4.540 4.670 1,063,657 +0.16(+3.55%)
Sep 27, 2017 4.560 4.500 4.510 507,101 -0.07(-1.53%)
Sep 26, 2017 4.620 4.750 4.560 4.580 616,917 -0.14(-2.97%)
Sep 25, 2017 4.530 4.750 4.510 4.720 1,021,831 +0.16(+3.51%)
Sep 22, 2017 4.590 4.610 4.530 4.560 432,260 +0.02(+0.44%)
Sep 21, 2017 4.430 4.630 4.400 4.540 899,608 +0.02(+0.44%)
Sep 20, 2017 4.660 4.720 4.500 4.520 1,164,905 -0.13(-2.80%)
Sep 19, 2017 4.660 4.700 4.605 4.650 439,156 +0.01(+0.22%)
Sep 18, 2017 4.700 4.740 4.575 4.640 801,336 -0.15(-3.13%)
Sep 15, 2017 4.840 4.850 4.730 4.790 1,366,312 -0.04(-0.83%)
Sep 14, 2017 4.780 4.920 4.720 4.830 880,332 +0.04(+0.84%)
Sep 13, 2017 4.850 4.850 4.740 4.790 868,935 -0.06(-1.24%)
Sep 12, 2017 4.700 4.880 4.690 4.850 729,980 +0.12(+2.54%)
Sep 11, 2017 4.860 4.970 4.710 4.730 1,438,770 -0.27(-5.40%)
Sep 08, 2017 5.120 5.120 4.910 5.000 1,426,027 -0.06(-1.19%)
Sep 07, 2017 5.030 5.160 4.945 5.060 1,784,345 +0.11(+2.22%)
Sep 06, 2017 5.010 5.140 4.860 4.950 2,600,921 +0.01(+0.20%)
Sep 05, 2017 4.730 4.960 4.700 4.940 1,848,109 +0.33(+7.16%)
Sep 01, 2017 4.710 4.710 4.560 4.610 1,043,221 -0.06(-1.28%)
Aug 31, 2017 4.500 4.690 4.490 4.670 1,077,954 +0.19(+4.24%)
Aug 30, 2017 4.560 4.600 4.480 4.480 849,388 -0.08(-1.75%)
Aug 29, 2017 4.700 4.700 4.470 4.560 1,544,766 -0.05(-1.08%)
Aug 28, 2017 4.390 4.610 4.390 4.610 1,690,670 +0.26(+5.98%)
Aug 25, 2017 4.380 4.400 4.300 4.350 733,395 +0.01(+0.23%)
Aug 24, 2017 4.300 4.390 4.290 4.340 577,075 +0.02(+0.46%)
Aug 23, 2017 4.310 4.350 4.280 4.320 561,108 +0.02(+0.47%)
Aug 22, 2017 4.290 4.325 4.260 4.300 443,599 +0.00(+0.00%)
Aug 21, 2017 4.290 4.340 4.260 4.300 476,818 +0.02(+0.47%)
Aug 18, 2017 4.440 4.440 4.230 4.280 952,934 -0.09(-2.06%)
Aug 17, 2017 4.370 4.440 4.305 4.370 714,566 +0.01(+0.23%)
Aug 16, 2017 4.310 4.440 4.270 4.360 1,244,098 +0.05(+1.16%)
Aug 15, 2017 4.200 4.340 4.200 4.310 496,544 +0.01(+0.23%)
Aug 14, 2017 4.320 4.400 4.270 4.300 884,127 -0.07(-1.60%)
Aug 11, 2017 4.380 4.400 4.300 4.370 689,376 -0.01(-0.23%)
Aug 10, 2017 4.470 4.500 4.350 4.380 1,006,018 -0.01(-0.23%)
Aug 09, 2017 4.400 4.420 4.300 4.390 1,032,363 +0.09(+2.09%)
Aug 08, 2017 4.440 4.440 4.260 4.300 938,193 -0.01(-0.23%)
Aug 04, 2017 4.250 4.310 4.170 4.310 1,394,919 +0.02(+0.47%)
Aug 03, 2017 4.250 4.380 4.220 4.290 1,381,736 +0.06(+1.42%)
Aug 02, 2017 4.410 4.470 4.210 4.230 1,533,037 -0.22(-4.94%)
Aug 01, 2017 4.160 4.500 4.160 4.450 1,683,632 +0.28(+6.71%)
Jul 31, 2017 4.010 4.190 3.990 4.170 1,309,848 +0.17(+4.25%)
Jul 28, 2017 3.930 4.020 3.900 4.000 1,052,504 +0.09(+2.30%)
Jul 27, 2017 4.000 4.000 3.800 3.910 1,332,318 +0.00(+0.00%)
Jul 26, 2017 3.740 3.940 3.720 3.910 1,030,621 +0.16(+4.27%)
Jul 25, 2017 3.860 3.910 3.740 3.750 887,131 -0.11(-2.85%)
Jul 24, 2017 3.920 3.960 3.840 3.860 686,232 -0.03(-0.77%)
Jul 21, 2017 3.840 3.900 3.790 3.890 650,327 +0.08(+2.10%)
Jul 20, 2017 3.750 3.830 3.750 3.810 432,978 +0.05(+1.33%)
Jul 19, 2017 3.810 3.845 3.750 3.760 484,421 -0.06(-1.57%)
Jul 18, 2017 3.930 3.930 3.800 3.820 696,671 -0.06(-1.55%)
Jul 17, 2017 3.810 3.885 3.790 3.880 571,031 +0.13(+3.47%)
Jul 14, 2017 3.770 3.785 3.720 3.750 683,881 +0.06(+1.63%)
Jul 13, 2017 3.820 3.850 3.680 3.690 730,397 -0.13(-3.40%)
Jul 12, 2017 3.870 3.885 3.795 3.820 960,804 +0.00(+0.00%)
Jul 11, 2017 3.750 3.830 3.680 3.820 631,412 +0.07(+1.87%)
Jul 10, 2017 3.630 3.760 3.580 3.750 1,390,901 +0.10(+2.74%)
Jul 07, 2017 3.860 3.860 3.630 3.650 1,031,242 -0.23(-5.93%)
Jul 06, 2017 3.960 3.850 3.880 675,237 -0.03(-0.77%)
Jul 05, 2017 4.000 4.000 3.820 3.910 1,405,268 -0.07(-1.76%)
Jul 04, 2017 4.020 4.060 3.980 3.980 249,677 -0.14(-3.40%)
Jul 03, 2017 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 30, 2017 4.030 4.180 4.010 4.120 831,721 +0.06(+1.48%)
Jun 29, 2017 4.070 4.100 3.990 4.060 880,277 -0.05(-1.22%)
Jun 28, 2017 4.040 4.160 3.960 4.110 1,273,484 +0.09(+2.24%)
Jun 27, 2017 4.020 4.080 3.920 4.020 1,513,544 +0.03(+0.75%)
Jun 26, 2017 4.020 4.080 3.950 3.990 1,748,781 -0.10(-2.44%)
Jun 23, 2017 4.100 4.130 4.070 4.090 1,063,770 +0.07(+1.74%)
Jun 22, 2017 3.930 4.025 3.890 4.020 996,476 +0.12(+3.08%)
Jun 21, 2017 3.810 3.930 3.810 3.900 923,651 +0.09(+2.36%)
Jun 20, 2017 3.840 3.870 3.760 3.810 730,466 -0.02(-0.52%)
Jun 19, 2017 3.830 3.930 3.820 3.830 1,225,743 -0.03(-0.78%)
Jun 16, 2017 3.950 3.990 3.800 3.860 4,628,061 -0.10(-2.53%)
Jun 15, 2017 3.920 4.020 3.870 3.960 2,412,161 -0.02(-0.50%)
Jun 14, 2017 4.240 4.270 3.940 3.980 1,857,117 -0.18(-4.33%)
Jun 13, 2017 4.100 4.200 4.020 4.160 1,173,811 +0.04(+0.97%)
Jun 12, 2017 4.090 4.195 4.080 4.120 679,541 +0.02(+0.49%)
Jun 09, 2017 4.030 4.160 4.010 4.100 850,757 +0.00(+0.00%)
Jun 08, 2017 4.020 4.105 4.000 4.100 1,041,703 -0.01(-0.24%)
Jun 07, 2017 4.150 4.200 4.060 4.110 1,080,284 -0.07(-1.67%)
Jun 06, 2017 3.980 4.210 3.980 4.180 2,460,563 +0.28(+7.18%)
Jun 05, 2017 3.950 3.960 3.870 3.900 500,767 -0.04(-1.02%)
Jun 02, 2017 4.000 4.010 3.890 3.940 833,075 -0.02(-0.51%)
Jun 01, 2017 3.860 3.970 3.860 3.960 810,040 +0.06(+1.54%)
May 31, 2017 3.830 3.910 3.770 3.900 849,282 +0.07(+1.83%)
May 30, 2017 3.850 3.890 3.820 3.830 511,111 -0.05(-1.29%)
May 29, 2017 3.880 3.920 3.860 3.880 307,057 -0.01(-0.26%)
May 26, 2017 3.940 3.960 3.870 3.890 561,756 +0.01(+0.26%)
May 25, 2017 3.860 3.960 3.860 3.880 865,284 -0.02(-0.51%)
May 24, 2017 3.900 3.940 3.810 3.900 2,128,140 -0.02(-0.51%)
May 23, 2017 4.010 4.050 3.890 3.920 1,525,514 -0.08(-2.00%)
May 19, 2017 4.020 4.050 3.950 4.000 1,306,592 +0.03(+0.76%)
May 18, 2017 4.150 4.160 3.970 3.970 1,201,831 -0.23(-5.48%)
May 17, 2017 4.220 4.270 4.155 4.200 1,906,350 +0.04(+0.96%)
May 16, 2017 4.170 4.230 4.130 4.160 634,966 +0.00(+0.00%)
May 15, 2017 4.190 4.210 4.050 4.160 903,650 +0.07(+1.71%)
May 12, 2017 4.050 4.180 4.040 4.090 883,714 +0.09(+2.25%)
May 11, 2017 3.900 4.000 3.900 4.000 1,186,043 +0.17(+4.44%)
May 10, 2017 3.850 3.890 3.800 3.830 790,887 +0.03(+0.79%)
May 09, 2017 3.790 3.840 3.750 3.800 918,440 -0.03(-0.78%)
May 08, 2017 3.810 3.840 3.740 3.830 1,189,147 +0.06(+1.59%)
May 05, 2017 3.670 3.790 3.640 3.770 946,032 +0.13(+3.57%)
May 04, 2017 3.750 3.750 3.520 3.640 1,604,438 -0.17(-4.46%)
May 03, 2017 3.770 3.930 3.740 3.810 1,893,235 +0.04(+1.06%)
May 02, 2017 3.740 3.870 3.720 3.770 2,909,483 +0.03(+0.80%)
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.