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

Ivanhoe Mines Ltd (TSX: IVN )

19.07 -0.32 (-1.65%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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, 2019 3.360 3.360 3.180 3.260 1,136,845 -0.09(-2.69%)
Apr 29, 2019 3.420 3.440 3.320 3.350 670,218 -0.07(-2.05%)
Apr 26, 2019 3.450 3.490 3.380 3.420 1,028,822 -0.06(-1.72%)
Apr 25, 2019 3.130 3.530 3.120 3.480 4,379,485 +0.40(+12.99%)
Apr 24, 2019 3.060 3.100 3.060 3.080 273,755 -0.01(-0.32%)
Apr 23, 2019 3.060 3.140 3.060 3.090 533,954 +0.03(+0.98%)
Apr 22, 2019 3.060 3.070 3.030 3.060 204,416 +0.00(+0.00%)
Apr 18, 2019 3.060 3.060 3.060 0 -0.05(-1.61%)
Apr 17, 2019 3.120 3.190 3.080 3.110 883,846 +0.04(+1.30%)
Apr 16, 2019 3.150 3.150 3.070 3.070 1,003,132 -0.08(-2.54%)
Apr 15, 2019 3.060 3.180 3.050 3.150 874,845 +0.10(+3.28%)
Apr 12, 2019 3.070 3.100 3.040 3.050 753,947 +0.01(+0.33%)
Apr 11, 2019 3.100 3.150 3.040 3.040 766,435 -0.09(-2.88%)
Apr 10, 2019 3.150 3.190 3.120 3.130 458,512 -0.02(-0.63%)
Apr 09, 2019 3.180 3.190 3.130 3.150 345,661 -0.03(-0.94%)
Apr 08, 2019 3.230 3.260 3.140 3.180 587,784 -0.01(-0.31%)
Apr 05, 2019 3.130 3.230 3.110 3.190 389,175 +0.04(+1.27%)
Apr 04, 2019 3.120 3.190 3.090 3.150 1,441,080 +0.01(+0.32%)
Apr 03, 2019 3.310 3.330 3.070 3.140 1,532,230 -0.17(-5.14%)
Apr 02, 2019 3.270 3.340 3.250 3.310 625,048 +0.03(+0.91%)
Apr 01, 2019 3.280 3.370 3.240 3.280 1,665,757 +0.08(+2.50%)
Mar 29, 2019 3.260 3.310 3.190 3.200 1,711,421 +0.06(+1.91%)
Mar 28, 2019 3.150 3.170 3.090 3.140 1,076,287 -0.02(-0.63%)
Mar 27, 2019 3.170 3.180 3.110 3.160 537,031 -0.02(-0.63%)
Mar 26, 2019 3.140 3.220 3.140 3.180 610,066 -0.06(-1.85%)
Mar 25, 2019 3.330 3.360 3.220 3.240 1,054,388 -0.10(-2.99%)
Mar 22, 2019 3.400 3.430 3.290 3.340 820,980 -0.07(-2.05%)
Mar 21, 2019 3.290 3.460 3.290 3.410 785,064 +0.10(+3.02%)
Mar 20, 2019 3.290 3.320 3.250 3.310 537,997 +0.04(+1.22%)
Mar 19, 2019 3.300 3.320 3.270 3.270 475,172 -0.01(-0.30%)
Mar 18, 2019 3.250 3.310 3.250 3.280 450,356 +0.03(+0.92%)
Mar 15, 2019 3.340 3.340 3.240 3.250 1,121,291 -0.08(-2.40%)
Mar 14, 2019 3.250 3.330 3.230 3.330 524,794 +0.07(+2.15%)
Mar 13, 2019 3.320 3.350 3.240 3.260 579,410 -0.05(-1.51%)
Mar 12, 2019 3.260 3.320 3.200 3.310 691,350 +0.10(+3.12%)
Mar 11, 2019 3.210 3.270 3.140 3.210 941,635 -0.02(-0.62%)
Mar 08, 2019 3.380 3.390 3.200 3.230 1,748,441 -0.20(-5.83%)
Mar 07, 2019 3.390 3.470 3.350 3.430 743,245 +0.03(+0.88%)
Mar 06, 2019 3.510 3.510 3.400 3.400 993,696 -0.08(-2.30%)
Mar 05, 2019 3.430 3.490 3.390 3.480 481,795 +0.04(+1.16%)
Mar 04, 2019 3.430 3.440 3.350 3.440 901,264 -0.02(-0.58%)
Mar 01, 2019 3.400 3.480 3.400 3.460 783,050 +0.02(+0.58%)
Feb 28, 2019 3.510 3.520 3.420 3.440 840,758 -0.10(-2.82%)
Feb 27, 2019 3.520 3.540 3.440 3.540 726,544 +0.03(+0.85%)
Feb 26, 2019 3.480 3.570 3.430 3.510 1,170,337 +0.05(+1.45%)
Feb 25, 2019 3.500 3.550 3.430 3.460 1,397,018 -0.01(-0.29%)
Feb 22, 2019 3.410 3.510 3.410 3.470 1,540,404 +0.11(+3.27%)
Feb 21, 2019 3.310 3.380 3.270 3.360 996,058 +0.00(+0.00%)
Feb 20, 2019 3.310 3.360 3.260 3.360 1,215,554 +0.04(+1.20%)
Feb 19, 2019 3.100 3.320 3.090 3.320 1,753,563 +0.22(+7.10%)
Feb 15, 2019 3.100 3.100 3.100 0 +0.01(+0.32%)
Feb 14, 2019 3.080 3.110 3.000 3.090 407,793 +0.02(+0.65%)
Feb 13, 2019 3.180 3.190 3.060 3.070 522,452 -0.11(-3.46%)
Feb 12, 2019 3.110 3.180 3.060 3.180 837,042 +0.06(+1.92%)
Feb 11, 2019 3.110 3.140 3.100 3.120 593,346 -0.03(-0.95%)
Feb 08, 2019 3.150 3.180 3.110 3.150 905,406 +0.00(+0.00%)
Feb 07, 2019 3.250 3.400 3.120 3.150 1,777,097 -0.13(-3.96%)
Feb 06, 2019 3.040 3.370 3.040 3.280 3,147,462 +0.38(+13.10%)
Feb 05, 2019 2.890 2.960 2.890 2.900 542,954 +0.03(+1.05%)
Feb 04, 2019 2.740 2.880 2.730 2.870 776,896 +0.11(+3.99%)
Feb 01, 2019 2.830 2.830 2.680 2.760 1,844,656 -0.08(-2.82%)
Jan 31, 2019 2.630 2.840 2.620 2.840 1,559,515 +0.24(+9.23%)
Jan 30, 2019 2.500 2.630 2.480 2.600 1,707,158 +0.21(+8.79%)
Jan 29, 2019 2.440 2.460 2.390 2.390 545,526 -0.03(-1.24%)
Jan 28, 2019 2.400 2.440 2.370 2.420 271,950 -0.01(-0.41%)
Jan 25, 2019 2.340 2.440 2.330 2.430 775,660 +0.12(+5.19%)
Jan 24, 2019 2.260 2.330 2.240 2.310 301,758 +0.05(+2.21%)
Jan 23, 2019 2.310 2.330 2.240 2.260 483,785 -0.05(-2.16%)
Jan 22, 2019 2.350 2.410 2.290 2.310 602,472 -0.06(-2.53%)
Jan 21, 2019 2.320 2.390 2.250 2.370 276,278 +0.03(+1.28%)
Jan 18, 2019 2.380 2.420 2.330 2.340 613,116 -0.03(-1.27%)
Jan 17, 2019 2.460 2.480 2.360 2.370 690,867 -0.11(-4.44%)
Jan 16, 2019 2.470 2.500 2.460 2.480 487,621 +0.03(+1.22%)
Jan 15, 2019 2.470 2.520 2.430 2.450 427,943 -0.01(-0.41%)
Jan 14, 2019 2.520 2.550 2.460 2.460 405,634 -0.07(-2.77%)
Jan 11, 2019 2.540 2.540 2.480 2.530 282,716 -0.02(-0.78%)
Jan 10, 2019 2.520 2.590 2.500 2.550 700,029 +0.01(+0.39%)
Jan 09, 2019 2.400 2.560 2.400 2.540 1,300,887 +0.13(+5.39%)
Jan 08, 2019 2.340 2.530 2.340 2.410 696,849 -0.10(-3.98%)
Jan 07, 2019 2.530 2.570 2.510 2.510 275,074 -0.02(-0.79%)
Jan 04, 2019 2.390 2.560 2.380 2.530 726,997 +0.15(+6.30%)
Jan 03, 2019 2.310 2.390 2.270 2.380 1,128,038 +0.05(+2.15%)
Jan 02, 2019 2.310 2.400 2.260 2.330 622,157 -0.04(-1.69%)
Dec 31, 2018 2.370 2.370 2.370 0 +0.11(+4.87%)
Dec 28, 2018 2.280 2.330 2.250 2.260 454,366 +0.00(+0.00%)
Dec 27, 2018 2.140 2.260 2.140 2.260 792,851 +0.13(+6.10%)
Dec 24, 2018 2.130 2.130 2.130 0 +0.09(+4.41%)
Dec 21, 2018 2.180 2.190 2.040 2.040 1,340,881 -0.13(-5.99%)
Dec 20, 2018 2.260 2.280 2.170 2.170 548,447 -0.06(-2.69%)
Dec 19, 2018 2.390 2.440 2.230 2.230 752,619 -0.13(-5.51%)
Dec 18, 2018 2.330 2.410 2.320 2.360 988,214 +0.06(+2.61%)
Dec 17, 2018 2.370 2.370 2.300 2.300 1,187,276 -0.08(-3.36%)
Dec 14, 2018 2.450 2.460 2.350 2.380 850,753 -0.10(-4.03%)
Dec 13, 2018 2.510 2.520 2.450 2.480 439,536 -0.03(-1.20%)
Dec 12, 2018 2.550 2.560 2.490 2.510 892,258 +0.01(+0.40%)
Dec 11, 2018 2.600 2.670 2.480 2.500 1,135,295 -0.09(-3.47%)
Dec 10, 2018 2.580 2.610 2.540 2.590 470,978 +0.00(+0.00%)
Dec 07, 2018 2.590 2.650 2.550 2.590 598,078 +0.02(+0.78%)
Dec 06, 2018 2.610 2.660 2.510 2.570 1,005,132 -0.12(-4.46%)
Dec 05, 2018 2.700 2.760 2.630 2.690 405,086 +0.01(+0.37%)
Dec 04, 2018 2.820 2.820 2.630 2.680 957,765 -0.18(-6.29%)
Dec 03, 2018 2.670 2.860 2.660 2.860 1,298,543 +0.21(+7.92%)
Nov 30, 2018 2.510 2.650 2.490 2.650 738,497 +0.14(+5.58%)
Nov 29, 2018 2.540 2.590 2.480 2.510 711,428 -0.09(-3.46%)
Nov 28, 2018 2.460 2.600 2.440 2.600 892,108 +0.13(+5.26%)
Nov 27, 2018 2.490 2.530 2.460 2.470 544,770 -0.03(-1.20%)
Nov 26, 2018 2.510 2.600 2.500 2.500 498,006 -0.04(-1.57%)
Nov 23, 2018 2.620 2.640 2.530 2.540 386,628 -0.09(-3.42%)
Nov 22, 2018 2.620 2.650 2.570 2.630 255,301 +0.02(+0.77%)
Nov 21, 2018 2.580 2.660 2.560 2.610 628,624 +0.05(+1.95%)
Nov 20, 2018 2.580 2.620 2.500 2.560 412,746 -0.05(-1.92%)
Nov 19, 2018 2.630 2.670 2.570 2.610 673,100 +0.00(+0.00%)
Nov 16, 2018 2.530 2.640 2.510 2.610 518,888 +0.05(+1.95%)
Nov 15, 2018 2.640 2.730 2.550 2.560 1,026,147 -0.06(-2.29%)
Nov 14, 2018 2.510 2.630 2.490 2.620 1,153,345 +0.14(+5.65%)
Nov 13, 2018 2.460 2.570 2.450 2.480 462,688 +0.04(+1.64%)
Nov 12, 2018 2.550 2.570 2.430 2.440 309,037 -0.10(-3.94%)
Nov 09, 2018 2.520 2.550 2.440 2.540 677,993 -0.03(-1.17%)
Nov 08, 2018 2.750 2.750 2.570 2.570 485,323 -0.10(-3.75%)
Nov 07, 2018 2.660 2.710 2.650 2.670 472,666 +0.03(+1.14%)
Nov 06, 2018 2.680 2.730 2.610 2.640 494,250 -0.05(-1.86%)
Nov 05, 2018 2.710 2.760 2.670 2.690 557,517 -0.04(-1.47%)
Nov 02, 2018 2.700 2.860 2.640 2.730 1,353,538 +0.06(+2.25%)
Nov 01, 2018 2.480 2.700 2.480 2.670 862,495 +0.19(+7.66%)
Oct 31, 2018 2.330 2.480 2.330 2.480 1,073,467 +0.18(+7.83%)
Oct 30, 2018 2.300 2.340 2.240 2.300 835,006 +0.00(+0.00%)
Oct 29, 2018 2.370 2.490 2.270 2.300 1,143,864 -0.05(-2.13%)
Oct 26, 2018 2.280 2.390 2.220 2.350 1,152,077 +0.08(+3.52%)
Oct 25, 2018 2.430 2.490 2.270 2.270 2,158,516 -0.14(-5.81%)
Oct 24, 2018 2.500 2.620 2.400 2.410 815,455 -0.10(-3.98%)
Oct 23, 2018 2.550 2.600 2.400 2.510 1,560,462 -0.15(-5.64%)
Oct 22, 2018 2.670 2.680 2.600 2.660 578,385 +0.01(+0.38%)
Oct 19, 2018 2.680 2.690 2.630 2.650 850,870 +0.00(+0.00%)
Oct 18, 2018 2.750 2.770 2.640 2.650 483,779 -0.11(-3.99%)
Oct 17, 2018 2.790 2.800 2.720 2.760 545,710 -0.04(-1.43%)
Oct 16, 2018 2.740 2.840 2.710 2.800 1,038,398 +0.09(+3.32%)
Oct 15, 2018 2.750 2.780 2.670 2.710 844,516 -0.04(-1.45%)
Oct 12, 2018 2.640 2.770 2.610 2.750 1,727,524 +0.15(+5.77%)
Oct 11, 2018 2.520 2.660 2.480 2.600 2,672,432 +0.01(+0.39%)
Oct 10, 2018 2.840 2.870 2.560 2.590 2,204,295 -0.28(-9.76%)
Oct 09, 2018 2.930 2.930 2.850 2.870 493,162 -0.07(-2.38%)
Oct 05, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 04, 2018 2.990 3.050 2.930 2.940 2,454,586 -0.08(-2.65%)
Oct 03, 2018 2.950 3.090 2.880 3.020 1,733,495 +0.11(+3.78%)
Oct 02, 2018 3.000 3.100 2.900 2.910 2,374,752 -0.09(-3.00%)
Oct 01, 2018 2.840 3.030 2.840 3.000 3,158,662 +0.25(+9.09%)
Sep 28, 2018 2.670 2.780 2.640 2.750 1,629,066 +0.07(+2.61%)
Sep 27, 2018 2.550 2.690 2.510 2.680 1,226,745 +0.14(+5.51%)
Sep 26, 2018 2.610 2.620 2.520 2.540 768,054 -0.07(-2.68%)
Sep 25, 2018 2.470 2.670 2.460 2.610 1,526,349 +0.17(+6.97%)
Sep 24, 2018 2.500 2.570 2.430 2.440 1,212,147 -0.07(-2.79%)
Sep 21, 2018 2.600 2.700 2.500 2.510 2,745,150 -0.05(-1.95%)
Sep 20, 2018 2.540 2.590 2.500 2.560 693,639 +0.00(+0.00%)
Sep 19, 2018 2.600 2.680 2.560 2.560 1,449,595 +0.01(+0.39%)
Sep 18, 2018 2.520 2.630 2.510 2.550 1,282,391 +0.07(+2.82%)
Sep 17, 2018 2.520 2.520 2.450 2.480 556,496 -0.01(-0.40%)
Sep 14, 2018 2.580 2.630 2.480 2.490 820,541 -0.10(-3.86%)
Sep 13, 2018 2.590 2.610 2.450 2.590 1,647,644 +0.03(+1.17%)
Sep 12, 2018 2.410 2.580 2.350 2.560 1,732,984 +0.13(+5.35%)
Sep 11, 2018 2.460 2.490 2.370 2.430 773,160 -0.05(-2.02%)
Sep 10, 2018 2.390 2.550 2.370 2.480 1,557,478 +0.08(+3.33%)
Sep 07, 2018 2.370 2.400 2.310 2.400 483,666 +0.02(+0.84%)
Sep 06, 2018 2.340 2.420 2.330 2.380 1,001,311 +0.09(+3.93%)
Sep 05, 2018 2.300 2.430 2.270 2.290 1,091,741 +0.03(+1.33%)
Sep 04, 2018 2.300 2.300 2.180 2.260 1,121,183 -0.06(-2.59%)
Aug 31, 2018 2.320 2.320 2.320 0 -0.08(-3.33%)
Aug 30, 2018 2.550 2.570 2.350 2.400 805,856 -0.17(-6.61%)
Aug 29, 2018 2.530 2.620 2.530 2.570 1,144,416 +0.03(+1.18%)
Aug 28, 2018 2.590 2.620 2.530 2.540 660,248 -0.03(-1.17%)
Aug 27, 2018 2.500 2.650 2.490 2.570 1,539,584 +0.08(+3.21%)
Aug 24, 2018 2.220 2.490 2.220 2.490 1,233,191 +0.30(+13.70%)
Aug 23, 2018 2.210 2.290 2.190 2.190 757,210 -0.06(-2.67%)
Aug 22, 2018 2.330 2.350 2.240 2.250 1,000,649 +0.01(+0.45%)
Aug 21, 2018 2.050 2.290 2.040 2.240 2,629,923 +0.21(+10.34%)
Aug 20, 2018 2.070 2.070 2.000 2.030 1,006,396 -0.02(-0.98%)
Aug 17, 2018 2.090 2.090 2.010 2.050 1,493,391 -0.04(-1.91%)
Aug 16, 2018 2.120 2.150 2.080 2.090 1,278,902 -0.03(-1.42%)
Aug 15, 2018 2.230 2.280 2.080 2.120 1,735,619 -0.15(-6.61%)
Aug 14, 2018 2.340 2.340 2.250 2.270 557,458 -0.05(-2.16%)
Aug 13, 2018 2.290 2.400 2.280 2.320 896,945 -0.03(-1.28%)
Aug 10, 2018 2.360 2.380 2.260 2.350 992,098 -0.08(-3.29%)
Aug 09, 2018 2.320 2.440 2.280 2.430 1,242,820 +0.11(+4.74%)
Aug 08, 2018 2.430 2.430 2.200 2.320 1,845,610 -0.08(-3.33%)
Aug 07, 2018 2.440 2.450 2.380 2.400 1,991,603 -0.03(-1.23%)
Aug 03, 2018 2.430 2.430 2.430 0 -0.02(-0.82%)
Aug 02, 2018 2.490 2.490 2.410 2.450 388,664 -0.05(-2.00%)
Aug 01, 2018 2.560 2.570 2.490 2.500 549,283 -0.09(-3.47%)
Jul 31, 2018 2.550 2.600 2.510 2.590 1,356,250 +0.04(+1.57%)
Jul 30, 2018 2.500 2.560 2.420 2.550 2,348,007 +0.12(+4.94%)
Jul 27, 2018 2.500 2.510 2.410 2.430 546,325 -0.07(-2.80%)
Jul 26, 2018 2.490 2.500 2.450 2.500 807,646 +0.01(+0.40%)
Jul 25, 2018 2.530 2.530 2.460 2.490 586,959 -0.02(-0.80%)
Jul 24, 2018 2.550 2.610 2.500 2.510 763,944 -0.02(-0.79%)
Jul 23, 2018 2.500 2.560 2.500 2.530 900,848 +0.03(+1.20%)
Jul 20, 2018 2.590 2.590 2.460 2.500 1,692,492 -0.05(-1.96%)
Jul 19, 2018 2.640 2.650 2.550 2.550 1,286,312 -0.08(-3.04%)
Jul 18, 2018 2.590 2.640 2.570 2.630 854,470 +0.04(+1.54%)
Jul 17, 2018 2.540 2.660 2.530 2.590 765,712 +0.03(+1.17%)
Jul 16, 2018 2.600 2.620 2.540 2.560 598,916 -0.05(-1.92%)
Jul 13, 2018 2.650 2.610 569,613 -0.04(-1.51%)
Jul 12, 2018 2.690 2.730 2.620 2.650 1,139,098 +0.00(+0.00%)
Jul 11, 2018 2.660 2.720 2.640 2.650 1,023,687 -0.05(-1.85%)
Jul 10, 2018 2.780 2.780 2.680 2.700 683,077 -0.06(-2.17%)
Jul 09, 2018 2.700 2.760 2.675 2.760 1,296,300 +0.09(+3.37%)
Jul 06, 2018 2.750 2.770 2.650 2.670 604,324 -0.04(-1.48%)
Jul 05, 2018 2.700 2.730 2.660 2.710 530,854 -0.02(-0.73%)
Jul 04, 2018 2.740 2.740 2.670 2.730 167,058 -0.03(-1.09%)
Jul 03, 2018 2.740 2.790 2.720 2.760 604,054 +0.06(+2.22%)
Jun 29, 2018 2.700 2.700 2.700 0 +0.05(+1.89%)
Jun 28, 2018 2.730 2.730 2.620 2.650 882,648 -0.07(-2.57%)
Jun 27, 2018 2.850 2.860 2.700 2.720 1,567,895 -0.12(-4.23%)
Jun 26, 2018 2.770 2.840 2.700 2.840 1,120,241 +0.07(+2.53%)
Jun 25, 2018 2.810 2.850 2.730 2.770 938,242 -0.08(-2.81%)
Jun 22, 2018 2.810 2.890 2.800 2.850 850,919 +0.06(+2.15%)
Jun 21, 2018 2.780 2.820 2.775 2.790 663,424 +0.03(+1.09%)
Jun 20, 2018 2.800 2.845 2.750 2.760 978,985 -0.03(-1.08%)
Jun 19, 2018 2.910 2.950 2.760 2.790 1,402,173 -0.15(-5.10%)
Jun 18, 2018 2.810 2.990 2.790 2.940 1,461,596 +0.11(+3.89%)
Jun 15, 2018 2.930 2.800 2.830 2,060,653 -0.10(-3.41%)
Jun 14, 2018 3.090 3.110 2.900 2.930 2,140,332 -0.16(-5.18%)
Jun 13, 2018 3.380 3.410 3.050 3.090 3,307,106 -0.28(-8.31%)
Jun 12, 2018 3.350 3.375 3.320 3.370 933,345 +0.02(+0.60%)
Jun 11, 2018 3.450 3.580 3.290 3.350 3,869,960 +0.12(+3.72%)
Jun 08, 2018 3.250 3.250 3.190 3.230 748,902 -0.02(-0.62%)
Jun 07, 2018 3.320 3.350 3.215 3.250 1,147,404 -0.10(-2.99%)
Jun 06, 2018 3.280 3.350 1,109,163 -0.01(-0.30%)
Jun 05, 2018 3.260 3.390 3.260 3.360 1,724,002 +0.07(+2.13%)
Jun 04, 2018 3.130 3.340 3.090 3.290 1,314,295 +0.16(+5.11%)
Jun 01, 2018 3.300 3.330 3.130 3.130 1,555,712 -0.14(-4.28%)
May 31, 2018 3.270 3.380 3.240 3.270 2,154,121 +0.01(+0.31%)
May 30, 2018 3.090 3.280 3.070 3.260 1,025,642 +0.18(+5.84%)
May 29, 2018 3.210 3.250 3.070 3.080 1,151,115 -0.10(-3.14%)
May 28, 2018 3.090 3.190 3.080 3.180 451,440 +0.11(+3.58%)
May 25, 2018 3.130 3.180 3.030 3.070 1,118,484 -0.04(-1.29%)
May 24, 2018 3.360 3.370 3.110 3.110 1,459,719 -0.23(-6.89%)
May 23, 2018 3.470 3.470 3.340 3.340 1,007,963 -0.16(-4.57%)
May 22, 2018 3.440 3.565 3.430 3.500 1,604,341 +0.06(+1.74%)
May 18, 2018 3.440 3.440 3.440 0 +0.07(+2.08%)
May 17, 2018 3.360 3.390 3.330 3.370 616,333 +0.02(+0.60%)
May 16, 2018 3.290 3.390 3.205 3.350 1,308,786 +0.10(+3.08%)
May 15, 2018 3.350 3.350 3.180 3.250 964,615 -0.11(-3.27%)
May 14, 2018 3.200 3.370 3.200 3.360 1,554,420 +0.15(+4.67%)
May 11, 2018 3.150 3.240 3.115 3.210 1,271,627 +0.10(+3.22%)
May 10, 2018 3.040 3.160 3.040 3.110 1,722,831 +0.05(+1.63%)
May 09, 2018 2.920 3.080 2.900 3.060 2,004,095 +0.17(+5.88%)
May 08, 2018 2.930 2.940 2.830 2.890 1,267,943 +0.02(+0.70%)
May 07, 2018 2.740 2.930 2.730 2.870 1,827,679 +0.16(+5.90%)
May 04, 2018 2.680 2.740 2.620 2.710 847,036 -0.02(-0.73%)
May 03, 2018 2.800 2.800 2.720 2.730 743,489 +0.02(+0.74%)
May 02, 2018 2.600 2.750 2.500 2.710 1,195,392 +0.12(+4.63%)
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.