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

First Quantum Minerals (TSX: FM )

18.10 +0.35 (+1.97%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 24, 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 29, 2016 9.980 11.58 9.950 10.69 18,511,096 +1.53(+16.70%)
Apr 28, 2016 9.420 9.770 9.005 9.160 10,604,601 -0.16(-1.72%)
Apr 27, 2016 8.620 9.490 8.570 9.320 7,866,225 +0.69(+8.00%)
Apr 26, 2016 8.470 8.810 8.160 8.630 6,714,213 +0.16(+1.89%)
Apr 25, 2016 8.700 8.810 8.330 8.470 5,912,662 -0.29(-3.31%)
Apr 22, 2016 8.770 9.230 8.640 8.760 9,854,924 +0.16(+1.86%)
Apr 21, 2016 9.260 9.360 8.550 8.600 12,570,330 -0.29(-3.26%)
Apr 20, 2016 8.720 9.120 8.680 8.890 11,632,679 +0.06(+0.68%)
Apr 19, 2016 7.800 8.840 7.790 8.830 12,397,452 +1.20(+15.73%)
Apr 18, 2016 7.000 7.700 7.000 7.630 7,000,443 +0.49(+6.86%)
Apr 15, 2016 6.860 7.340 6.800 7.140 5,201,648 -0.04(-0.56%)
Apr 14, 2016 7.360 7.400 6.890 7.180 5,681,847 +0.04(+0.56%)
Apr 13, 2016 7.520 7.840 7.000 7.140 8,231,265 -0.05(-0.70%)
Apr 12, 2016 6.690 7.270 6.690 7.190 11,969,272 +0.70(+10.79%)
Apr 11, 2016 6.600 6.730 6.420 6.490 4,462,081 +0.21(+3.34%)
Apr 08, 2016 5.740 6.450 5.630 6.280 9,665,487 +0.74(+13.36%)
Apr 07, 2016 6.090 6.220 5.380 5.540 10,321,162 -0.88(-13.71%)
Apr 06, 2016 6.500 6.600 6.280 6.420 4,419,807 -0.02(-0.31%)
Apr 05, 2016 6.290 6.580 6.140 6.440 5,196,637 +0.03(+0.47%)
Apr 04, 2016 6.780 6.990 6.300 6.410 4,789,515 -0.40(-5.87%)
Apr 01, 2016 6.520 6.920 6.420 6.810 3,721,104 -0.03(-0.44%)
Mar 31, 2016 6.790 7.030 6.700 6.840 4,333,085 +0.09(+1.33%)
Mar 30, 2016 7.000 7.230 6.700 6.750 6,329,641 -0.16(-2.32%)
Mar 29, 2016 6.360 6.960 6.320 6.910 5,336,922 +0.12(+1.77%)
Mar 28, 2016 7.020 7.060 6.500 6.790 4,959,289 -0.20(-2.86%)
Mar 24, 2016 6.990 6.990 6.990 0 +0.07(+1.01%)
Mar 23, 2016 8.080 8.090 6.690 6.920 11,829,291 -1.35(-16.32%)
Mar 22, 2016 8.210 8.440 8.140 8.270 5,365,120 -0.13(-1.55%)
Mar 21, 2016 8.480 8.530 8.220 8.400 6,569,513 +0.01(+0.12%)
Mar 18, 2016 8.330 8.630 8.170 8.390 16,546,051 +0.18(+2.19%)
Mar 17, 2016 8.800 8.870 8.110 8.210 11,435,255 -0.26(-3.07%)
Mar 16, 2016 7.810 8.505 7.530 8.470 10,960,809 +0.82(+10.72%)
Mar 15, 2016 7.440 7.780 7.270 7.650 9,564,572 -0.35(-4.37%)
Mar 14, 2016 7.220 8.100 7.040 8.000 8,762,753 +0.63(+8.55%)
Mar 11, 2016 7.320 7.570 7.120 7.370 9,470,532 +0.28(+3.95%)
Mar 10, 2016 6.890 7.240 6.630 7.090 13,593,967 +0.83(+13.26%)
Mar 09, 2016 6.310 6.420 5.840 6.260 10,540,482 +0.14(+2.29%)
Mar 08, 2016 6.680 6.730 5.770 6.120 17,298,996 -1.17(-16.05%)
Mar 07, 2016 7.160 7.650 7.120 7.290 12,998,587 +0.25(+3.55%)
Mar 04, 2016 6.970 7.550 6.910 7.040 21,950,346 +0.40(+6.02%)
Mar 03, 2016 6.500 7.390 6.280 6.640 21,404,604 +0.02(+0.30%)
Mar 02, 2016 5.400 6.710 5.320 6.620 20,482,188 +1.43(+27.55%)
Mar 01, 2016 5.010 5.270 4.890 5.190 7,342,727 +0.26(+5.27%)
Feb 29, 2016 4.910 5.040 4.830 4.930 5,488,149 +0.07(+1.44%)
Feb 26, 2016 5.090 5.120 4.810 4.860 7,773,994 +0.26(+5.65%)
Feb 25, 2016 4.360 4.630 4.200 4.600 7,252,682 +0.13(+2.91%)
Feb 24, 2016 4.000 4.490 3.855 4.470 10,406,847 +0.13(+3.00%)
Feb 23, 2016 4.850 4.340 4.340 6,704,638 -0.36(-7.66%)
Feb 22, 2016 5.050 5.300 4.590 4.700 12,987,077 +0.12(+2.62%)
Feb 19, 2016 4.640 4.840 4.360 4.580 11,595,717 +0.22(+5.05%)
Feb 18, 2016 4.630 4.770 4.060 4.360 14,123,527 -0.55(-11.20%)
Feb 17, 2016 4.250 4.960 4.200 4.910 12,003,559 +1.00(+25.58%)
Feb 16, 2016 3.590 4.020 3.380 3.910 9,461,521 +0.62(+18.84%)
Feb 12, 2016 3.290 3.290 3.290 0 +0.35(+11.90%)
Feb 11, 2016 2.800 2.940 2.710 2.940 5,914,884 +0.02(+0.68%)
Feb 10, 2016 3.310 3.330 2.890 2.920 7,892,760 -0.37(-11.25%)
Feb 09, 2016 3.320 3.420 3.130 3.290 8,097,388 -0.40(-10.84%)
Feb 08, 2016 3.750 3.970 3.650 3.690 5,084,261 -0.24(-6.11%)
Feb 05, 2016 3.750 3.990 3.610 3.930 9,952,663 -0.12(-2.96%)
Feb 04, 2016 3.150 4.070 3.150 4.050 16,177,945 +1.03(+34.11%)
Feb 03, 2016 2.800 3.060 2.710 3.020 10,579,116 +0.36(+13.53%)
Feb 02, 2016 3.000 3.020 2.610 2.660 7,963,845 -0.39(-12.79%)
Feb 01, 2016 2.900 3.230 2.900 3.050 9,020,869 +0.02(+0.66%)
Jan 29, 2016 2.690 3.030 2.600 3.030 10,837,289 +0.42(+16.09%)
Jan 28, 2016 2.700 2.810 2.490 2.610 9,441,791 +0.01(+0.38%)
Jan 27, 2016 2.450 2.760 2.360 2.600 12,333,898 +0.10(+4.00%)
Jan 26, 2016 2.750 2.450 2.500 7,525,903 +0.01(+0.40%)
Jan 25, 2016 2.590 2.670 2.460 2.490 5,260,859 -0.09(-3.49%)
Jan 22, 2016 3.240 2.530 2.580 11,275,470 -0.14(-5.15%)
Jan 21, 2016 2.820 3.240 2.660 2.720 14,228,855 +0.00(+0.00%)
Jan 20, 2016 2.650 3.010 2.150 2.720 15,765,841 -0.13(-4.56%)
Jan 19, 2016 3.410 3.500 2.710 2.850 6,539,189 -0.25(-8.06%)
Jan 18, 2016 3.150 3.300 3.050 3.100 2,982,040 +0.01(+0.32%)
Jan 15, 2016 3.030 3.140 2.870 3.090 8,289,034 -0.29(-8.58%)
Jan 14, 2016 3.470 3.480 3.250 3.380 10,367,219 +0.06(+1.81%)
Jan 13, 2016 3.850 3.920 3.280 3.320 9,931,055 -0.18(-5.14%)
Jan 12, 2016 3.970 3.970 3.100 3.500 10,527,054 -0.34(-8.85%)
Jan 11, 2016 4.110 4.140 3.710 3.840 7,381,928 -0.40(-9.43%)
Jan 08, 2016 4.510 4.560 4.240 4.240 3,045,440 -0.14(-3.20%)
Jan 07, 2016 4.400 4.550 4.120 4.380 8,142,420 -0.39(-8.18%)
Jan 06, 2016 4.980 5.080 4.710 4.770 5,971,298 -0.49(-9.32%)
Jan 05, 2016 5.100 5.370 5.090 5.260 3,837,394 +0.15(+2.94%)
Jan 04, 2016 4.780 5.170 4.700 5.110 5,149,502 -0.07(-1.35%)
Dec 31, 2015 5.180 5.180 5.180 0 -0.02(-0.38%)
Dec 30, 2015 5.380 5.490 5.160 5.200 2,937,129 -0.32(-5.80%)
Dec 29, 2015 5.640 5.680 5.370 5.520 3,915,399 -0.29(-4.99%)
Dec 24, 2015 5.810 5.810 5.810 0 -0.19(-3.17%)
Dec 23, 2015 5.320 6.200 5.250 6.000 14,746,120 +0.88(+17.19%)
Dec 22, 2015 4.760 5.235 4.660 5.120 6,267,706 +0.31(+6.44%)
Dec 21, 2015 4.700 4.970 4.520 4.810 6,803,802 +0.21(+4.57%)
Dec 18, 2015 4.110 4.640 4.010 4.600 15,601,349 +0.73(+18.86%)
Dec 17, 2015 3.890 4.020 3.750 3.870 7,309,108 -0.16(-3.97%)
Dec 16, 2015 3.890 4.100 3.830 4.030 10,745,354 +0.25(+6.61%)
Dec 15, 2015 4.000 4.120 3.780 3.780 6,647,130 -0.15(-3.82%)
Dec 14, 2015 4.450 4.590 3.820 3.930 8,108,800 -0.51(-11.49%)
Dec 11, 2015 4.850 4.890 4.380 4.440 6,645,648 -0.50(-10.12%)
Dec 10, 2015 4.700 4.980 4.620 4.940 7,355,651 +0.18(+3.78%)
Dec 09, 2015 4.670 4.840 4.400 4.760 7,943,327 +0.36(+8.18%)
Dec 08, 2015 4.250 4.490 4.030 4.400 7,055,778 -0.01(-0.23%)
Dec 07, 2015 4.900 4.900 4.350 4.410 5,521,094 -0.55(-11.09%)
Dec 04, 2015 5.020 5.070 4.810 4.960 4,787,151 -0.02(-0.40%)
Dec 03, 2015 4.970 5.180 4.920 4.980 5,758,663 -0.03(-0.60%)
Dec 02, 2015 5.060 5.210 4.900 5.010 7,305,413 -0.10(-1.96%)
Dec 01, 2015 5.000 5.140 4.890 5.110 5,837,723 +0.25(+5.14%)
Nov 30, 2015 4.800 4.900 4.760 4.860 5,253,919 +0.06(+1.25%)
Nov 27, 2015 4.920 4.970 4.740 4.800 2,189,757 -0.32(-6.25%)
Nov 26, 2015 5.020 5.190 4.960 5.120 1,835,692 +0.31(+6.44%)
Nov 25, 2015 4.850 5.100 4.750 4.810 4,317,340 -0.08(-1.64%)
Nov 24, 2015 4.660 4.970 4.640 4.890 5,191,299 +0.35(+7.71%)
Nov 23, 2015 4.730 4.540 3,596,783 -0.28(-5.81%)
Nov 20, 2015 5.350 5.460 4.795 4.820 4,815,538 -0.45(-8.54%)
Nov 19, 2015 5.250 5.340 5.200 5.270 2,119,549 +0.03(+0.57%)
Nov 18, 2015 5.160 5.390 5.110 5.240 3,798,582 +0.14(+2.75%)
Nov 17, 2015 5.020 5.290 4.920 5.100 4,802,426 +0.12(+2.41%)
Nov 16, 2015 5.120 5.250 4.900 4.980 5,144,959 -0.24(-4.60%)
Nov 13, 2015 5.280 5.410 5.100 5.220 4,109,668 -0.04(-0.76%)
Nov 12, 2015 5.080 5.460 4.880 5.260 0 -0.43(-7.56%)
Nov 11, 2015 6.350 6.370 5.690 5.690 3,690,615 -0.52(-8.37%)
Nov 10, 2015 6.830 6.950 6.200 6.210 4,951,913 -0.44(-6.62%)
Nov 09, 2015 6.770 7.010 6.300 6.650 3,151,756 -0.21(-3.06%)
Nov 06, 2015 6.770 6.970 6.710 6.860 2,713,727 -0.27(-3.79%)
Nov 05, 2015 7.300 7.310 6.740 7.130 6,860,084 -0.52(-6.80%)
Nov 04, 2015 7.620 8.250 7.550 7.650 11,814,970 +0.28(+3.80%)
Nov 03, 2015 6.900 7.480 6.840 7.370 3,646,440 +0.13(+1.80%)
Nov 02, 2015 6.950 7.300 6.860 7.240 3,034,758 +0.26(+3.72%)
Oct 30, 2015 6.800 7.100 6.660 6.980 3,393,821 +0.32(+4.80%)
Oct 29, 2015 7.320 7.390 6.630 6.660 5,134,045 -0.80(-10.72%)
Oct 28, 2015 7.550 7.900 7.300 7.460 5,112,363 -0.10(-1.32%)
Oct 27, 2015 7.430 7.680 7.260 7.560 3,836,365 +0.02(+0.27%)
Oct 26, 2015 7.740 7.750 7.460 7.540 4,167,175 -0.13(-1.69%)
Oct 23, 2015 7.770 8.220 7.450 7.670 7,867,797 +0.19(+2.54%)
Oct 22, 2015 7.210 7.700 7.210 7.480 7,312,766 +0.28(+3.89%)
Oct 21, 2015 6.820 7.230 6.740 7.200 3,475,593 +0.28(+4.05%)
Oct 20, 2015 6.750 7.430 6.740 6.920 5,072,308 +0.09(+1.32%)
Oct 19, 2015 7.290 7.385 6.540 6.830 5,352,051 -0.68(-9.05%)
Oct 16, 2015 7.810 7.815 7.510 7.510 3,902,421 -0.30(-3.84%)
Oct 15, 2015 7.620 7.990 7.490 7.810 5,915,860 +0.30(+3.99%)
Oct 14, 2015 7.830 7.890 7.480 7.510 7,053,848 -0.26(-3.35%)
Oct 13, 2015 7.910 8.030 7.655 7.770 8,325,796 -0.86(-9.97%)
Oct 09, 2015 8.630 8.630 8.630 0 +0.07(+0.82%)
Oct 08, 2015 8.370 8.600 7.900 8.560 7,924,403 -0.29(-3.28%)
Oct 07, 2015 8.070 8.930 8.050 8.850 10,535,614 +1.36(+18.16%)
Oct 06, 2015 6.810 7.540 6.810 7.490 12,536,469 +1.30(+21.00%)
Oct 05, 2015 5.490 6.450 5.470 6.190 8,229,552 +0.96(+18.36%)
Oct 02, 2015 4.790 5.290 4.710 5.230 5,328,784 +0.34(+6.95%)
Oct 01, 2015 5.050 5.290 4.850 4.890 5,032,386 +0.00(+0.00%)
Sep 30, 2015 5.010 5.290 4.790 4.890 8,229,154 +0.24(+5.16%)
Sep 29, 2015 4.850 5.080 4.580 4.650 6,968,804 +0.00(+0.00%)
Sep 28, 2015 5.110 5.110 4.520 4.650 7,418,805 -0.82(-14.99%)
Sep 25, 2015 5.550 5.620 5.350 5.470 5,639,374 -0.07(-1.26%)
Sep 24, 2015 5.400 5.670 5.230 5.540 8,973,739 -0.01(-0.18%)
Sep 23, 2015 5.790 5.840 5.500 5.550 4,696,024 -0.24(-4.15%)
Sep 22, 2015 5.820 5.930 5.530 5.790 7,653,561 -0.51(-8.10%)
Sep 21, 2015 6.940 6.950 6.130 6.300 4,540,665 -0.65(-9.35%)
Sep 18, 2015 7.400 7.400 6.850 6.950 9,442,016 -0.64(-8.43%)
Sep 17, 2015 7.500 7.845 7.370 7.590 6,005,611 +0.06(+0.80%)
Sep 16, 2015 7.260 7.600 7.150 7.530 4,511,009 +0.45(+6.36%)
Sep 15, 2015 7.040 7.370 7.000 7.080 2,213,665 -0.04(-0.56%)
Sep 14, 2015 7.540 7.700 6.980 7.120 3,178,152 -0.63(-8.13%)
Sep 11, 2015 7.480 7.880 7.430 7.750 5,744,466 +0.07(+0.91%)
Sep 10, 2015 7.250 7.720 7.250 7.680 5,618,299 +0.48(+6.67%)
Sep 09, 2015 7.930 8.025 7.190 7.200 7,780,155 -0.42(-5.51%)
Sep 08, 2015 6.990 7.670 6.900 7.620 8,410,362 +1.42(+22.90%)
Sep 04, 2015 6.200 6.200 6.200 0 -0.42(-6.34%)
Sep 03, 2015 6.750 7.350 6.580 6.620 6,127,278 +0.22(+3.44%)
Sep 02, 2015 6.450 6.470 6.050 6.400 3,986,803 +0.26(+4.23%)
Sep 01, 2015 6.510 6.550 6.110 6.140 4,964,101 -0.72(-10.50%)
Aug 31, 2015 6.850 7.030 6.460 6.860 5,695,893 -0.19(-2.70%)
Aug 28, 2015 6.800 7.240 6.600 7.050 8,818,666 +0.18(+2.62%)
Aug 27, 2015 6.280 7.070 6.140 6.870 10,865,835 +0.85(+14.12%)
Aug 26, 2015 6.720 6.800 5.830 6.020 5,958,271 -0.58(-8.79%)
Aug 25, 2015 7.060 7.200 6.560 6.600 3,854,266 +0.10(+1.54%)
Aug 24, 2015 6.140 6.730 5.750 6.500 7,411,352 -0.29(-4.27%)
Aug 21, 2015 7.200 7.480 6.780 6.790 5,004,552 -0.54(-7.37%)
Aug 20, 2015 7.870 8.380 7.330 7.330 7,409,240 -0.30(-3.93%)
Aug 19, 2015 7.320 7.840 7.220 7.630 6,613,044 -0.02(-0.26%)
Aug 18, 2015 8.180 8.460 7.260 7.650 7,874,653 -0.82(-9.68%)
Aug 17, 2015 8.730 8.730 8.070 8.470 4,270,243 -0.43(-4.83%)
Aug 14, 2015 9.210 9.370 8.730 8.900 2,906,801 -0.41(-4.40%)
Aug 13, 2015 9.890 9.890 9.140 9.310 3,079,460 -0.40(-4.12%)
Aug 12, 2015 9.660 9.850 9.430 9.710 2,686,632 -0.05(-0.51%)
Aug 11, 2015 9.770 9.870 9.350 9.760 3,700,740 -0.82(-7.75%)
Aug 10, 2015 10.22 10.58 9.880 10.58 3,146,109 +0.66(+6.65%)
Aug 07, 2015 10.16 10.41 9.760 9.920 3,589,066 -0.36(-3.50%)
Aug 06, 2015 9.270 10.34 9.270 10.28 5,495,076 +0.79(+8.32%)
Aug 05, 2015 10.33 10.60 9.390 9.490 5,265,335 -0.64(-6.32%)
Aug 04, 2015 10.17 10.25 9.810 10.13 3,752,011 -0.32(-3.06%)
Jul 31, 2015 10.45 10.45 10.45 0 +0.33(+3.26%)
Jul 30, 2015 10.87 10.90 9.710 10.12 7,788,283 -1.18(-10.44%)
Jul 29, 2015 11.26 11.37 10.95 11.30 5,234,244 +0.24(+2.17%)
Jul 28, 2015 11.41 11.43 10.73 11.06 6,408,229 -0.50(-4.33%)
Jul 27, 2015 11.53 12.02 10.91 11.56 3,675,939 -0.45(-3.75%)
Jul 24, 2015 12.00 12.15 11.53 12.01 4,369,751 -0.28(-2.28%)
Jul 23, 2015 13.41 13.41 12.29 12.29 5,094,446 -1.08(-8.08%)
Jul 22, 2015 13.82 13.82 13.01 13.37 2,798,953 -0.62(-4.43%)
Jul 21, 2015 14.21 14.52 13.88 13.99 2,875,259 +0.09(+0.65%)
Jul 20, 2015 13.97 14.35 13.72 13.90 2,128,271 -0.31(-2.18%)
Jul 17, 2015 14.31 14.77 14.05 14.21 2,982,600 -0.46(-3.14%)
Jul 16, 2015 15.73 15.80 13.97 14.67 7,873,253 -0.95(-6.08%)
Jul 15, 2015 16.00 16.16 15.59 15.62 4,016,691 -0.40(-2.50%)
Jul 14, 2015 16.22 16.33 15.95 16.02 2,308,543 -0.41(-2.50%)
Jul 13, 2015 15.50 16.48 15.44 16.43 2,263,395 +0.85(+5.46%)
Jul 10, 2015 15.58 15.80 15.28 15.58 1,551,614 +0.17(+1.10%)
Jul 09, 2015 15.58 15.83 14.97 15.41 3,316,321 +0.68(+4.62%)
Jul 08, 2015 15.16 15.78 14.47 14.73 6,770,742 -0.29(-1.93%)
Jul 07, 2015 15.48 15.48 13.77 15.02 6,041,865 -0.82(-5.18%)
Jul 06, 2015 15.50 16.16 15.02 15.84 3,589,817 -0.54(-3.30%)
Jul 03, 2015 16.08 16.50 16.07 16.38 486,968 +0.06(+0.37%)
Jul 02, 2015 16.38 16.75 15.89 16.32 1,892,508 -0.01(-0.06%)
Jun 30, 2015 16.33 16.33 16.33 0 -0.54(-3.20%)
Jun 29, 2015 16.79 17.19 16.79 16.87 1,762,580 -0.23(-1.35%)
Jun 26, 2015 17.40 17.46 16.83 17.10 2,485,342 -0.18(-1.04%)
Jun 25, 2015 18.10 18.10 17.13 17.28 3,204,368 -0.86(-4.74%)
Jun 24, 2015 17.86 18.51 17.76 18.14 2,954,271 +0.55(+3.13%)
Jun 23, 2015 17.10 17.64 16.94 17.59 2,024,697 +0.67(+3.96%)
Jun 22, 2015 16.67 17.18 16.65 16.92 1,667,611 +0.11(+0.65%)
Jun 19, 2015 17.16 17.30 16.76 16.81 8,216,929 -0.58(-3.34%)
Jun 18, 2015 17.61 17.73 17.22 17.39 1,286,514 -0.08(-0.46%)
Jun 17, 2015 17.18 17.49 17.12 17.47 1,347,405 +0.18(+1.04%)
Jun 16, 2015 17.28 17.36 16.87 17.29 1,992,799 +0.07(+0.41%)
Jun 15, 2015 17.25 17.44 17.04 17.22 992,896 -0.25(-1.43%)
Jun 12, 2015 17.21 17.59 17.04 17.47 2,116,079 +0.39(+2.28%)
Jun 11, 2015 17.56 17.64 16.98 17.08 1,895,617 -0.62(-3.50%)
Jun 10, 2015 18.01 18.56 17.66 17.70 2,901,582 -0.17(-0.95%)
Jun 09, 2015 17.43 17.95 17.43 17.87 2,040,896 +0.94(+5.55%)
Jun 08, 2015 17.12 17.26 16.58 16.93 2,569,021 -0.36(-2.08%)
Jun 05, 2015 17.44 17.73 17.28 17.29 9,890,438 -0.04(-0.23%)
Jun 04, 2015 17.76 18.00 17.18 17.33 4,478,785 -0.64(-3.56%)
Jun 03, 2015 17.25 18.00 17.05 17.97 6,739,354 +0.87(+5.09%)
Jun 02, 2015 16.43 17.49 16.37 17.10 2,738,605 +0.81(+4.97%)
Jun 01, 2015 16.15 16.30 15.98 16.29 1,969,506 +0.21(+1.31%)
May 29, 2015 16.22 16.34 15.93 16.08 2,279,224 -0.15(-0.92%)
May 28, 2015 16.25 16.25 15.94 16.23 1,029,381 -0.10(-0.61%)
May 27, 2015 16.19 16.46 16.13 16.33 1,156,482 +0.17(+1.05%)
May 26, 2015 16.19 16.50 15.90 16.16 1,867,834 -0.19(-1.16%)
May 25, 2015 16.49 16.49 16.14 16.35 392,133 -0.10(-0.61%)
May 22, 2015 16.40 16.73 16.33 16.45 3,866,146 +0.19(+1.17%)
May 21, 2015 16.25 16.60 16.25 16.26 5,089,408 -0.99(-5.74%)
May 20, 2015 17.55 17.87 17.15 17.25 1,117,599 -0.20(-1.15%)
May 19, 2015 18.45 18.45 17.34 17.45 2,231,729 -1.19(-6.38%)
May 15, 2015 18.64 18.64 18.64 0 +0.20(+1.08%)
May 14, 2015 18.28 18.54 18.16 18.44 1,815,030 +0.35(+1.93%)
May 13, 2015 18.57 18.57 17.77 18.09 1,628,499 -0.32(-1.74%)
May 12, 2015 17.68 18.55 17.67 18.41 2,884,959 +0.37(+2.05%)
May 11, 2015 18.17 18.59 17.87 18.04 1,766,136 -0.22(-1.20%)
May 08, 2015 18.42 18.68 18.26 18.26 2,237,330 -0.24(-1.30%)
May 07, 2015 17.70 18.50 17.60 18.50 2,219,330 +0.29(+1.59%)
May 06, 2015 18.20 18.22 17.23 18.21 2,554,769 -0.14(-0.76%)
May 05, 2015 18.71 19.02 18.29 18.35 2,501,661 -0.48(-2.55%)
May 04, 2015 19.40 19.40 18.55 18.83 2,499,984 -0.69(-3.53%)
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.