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

Lynas Corp (OP: LYSCF )

4.720 +0.040 (+0.85%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 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, 2020 1.135 1.190 1.080 1.150 153,048 +0.07(+6.48%)
Apr 29, 2020 1.075 1.090 1.030 1.080 136,678 +0.05(+4.85%)
Apr 28, 2020 1.050 1.050 0.9800 1.030 85,995 -0.03(-3.29%)
Apr 27, 2020 1.050 1.080 1.025 1.065 173,694 +0.02(+1.91%)
Apr 24, 2020 1.000 1.050 0.9817 1.045 178,800 -0.04(-3.24%)
Apr 23, 2020 1.100 1.110 1.035 1.080 304,877 -0.04(-3.57%)
Apr 22, 2020 0.9450 1.130 0.8825 1.120 687,907 +0.22(+23.76%)
Apr 21, 2020 0.9800 0.9800 0.9000 0.9050 88,099 -0.06(-6.22%)
Apr 20, 2020 1.018 1.018 0.9050 0.9650 85,581 -0.02(-1.53%)
Apr 17, 2020 1.056 1.056 0.9400 0.9800 21,300 +0.03(+3.16%)
Apr 16, 2020 0.9400 0.9700 0.9400 0.9500 24,750 -0.06(-5.94%)
Apr 15, 2020 0.9700 1.030 0.9700 1.010 44,805 +0.01(+1.00%)
Apr 14, 2020 1.000 1.030 0.9697 1.000 84,397 +0.08(+8.87%)
Apr 13, 2020 0.9150 0.9500 0.9000 0.9185 27,594 +0.02(+2.06%)
Apr 09, 2020 0.8880 0.9400 0.8800 0.9000 69,200 +0.05(+5.88%)
Apr 08, 2020 0.8350 0.8621 0.8199 0.8500 14,954 +0.00(+0.00%)
Apr 07, 2020 0.8100 0.8500 0.7900 0.8500 39,401 +0.00(+0.00%)
Apr 06, 2020 0.7900 0.8800 0.7900 0.8500 69,690 +0.10(+13.33%)
Apr 03, 2020 0.8000 0.8000 0.7500 0.7500 21,600 -0.07(-8.81%)
Apr 02, 2020 0.8500 0.8500 0.8200 0.8225 16,150 -0.03(-3.91%)
Apr 01, 2020 0.9200 0.9200 0.8234 0.8560 9,551 -0.03(-3.23%)
Mar 31, 2020 0.8500 0.9100 0.8300 0.8846 108,149 +0.08(+10.58%)
Mar 30, 2020 0.7450 0.8300 0.7450 0.8000 41,125 +0.00(+0.00%)
Mar 27, 2020 0.7800 0.8000 0.7600 0.8000 48,800 +0.02(+2.56%)
Mar 26, 2020 0.8600 0.8600 0.7000 0.7800 51,996 -0.01(-1.27%)
Mar 25, 2020 0.7600 0.8299 0.7200 0.7900 75,716 +0.03(+3.27%)
Mar 24, 2020 0.7400 0.7719 0.7300 0.7650 58,547 +0.10(+15.47%)
Mar 23, 2020 0.7190 0.7190 0.6100 0.6625 68,411 -0.09(-12.08%)
Mar 20, 2020 0.7200 0.7854 0.7200 0.7535 105,900 +0.08(+12.46%)
Mar 19, 2020 0.6625 0.7149 0.6500 0.6700 95,473 +0.07(+11.67%)
Mar 18, 2020 0.6800 0.6800 0.6000 0.6000 75,499 -0.12(-16.64%)
Mar 17, 2020 0.7000 0.7500 0.6772 0.7198 68,272 +0.05(+6.84%)
Mar 16, 2020 0.5772 0.6935 0.5772 0.6737 166,028 -0.15(-17.79%)
Mar 13, 2020 0.8040 0.8500 0.8000 0.8195 47,300 +0.03(+3.73%)
Mar 12, 2020 0.8742 0.9000 0.7819 0.7900 110,136 -0.15(-15.51%)
Mar 11, 2020 0.9000 0.9600 0.9000 0.9350 66,619 -0.02(-2.60%)
Mar 10, 2020 0.9500 1.000 0.9051 0.9600 53,513 +0.02(+2.13%)
Mar 09, 2020 0.9732 0.9732 0.8874 0.9400 124,780 -0.16(-14.55%)
Mar 06, 2020 1.070 1.130 1.070 1.100 45,900 -0.04(-3.51%)
Mar 05, 2020 1.150 1.170 1.125 1.140 43,723 -0.06(-4.60%)
Mar 04, 2020 1.150 1.200 1.150 1.195 73,529 +0.05(+3.91%)
Mar 03, 2020 1.160 1.170 1.100 1.150 87,803 -0.06(-4.96%)
Mar 02, 2020 1.200 1.210 1.140 1.210 154,171 +0.00(+0.00%)
Feb 28, 2020 1.180 1.270 1.100 1.210 375,200 -0.10(-7.98%)
Feb 27, 2020 1.310 1.340 1.260 1.315 137,618 +0.05(+4.37%)
Feb 26, 2020 1.220 1.280 1.220 1.260 50,386 -0.06(-4.47%)
Feb 25, 2020 1.300 1.360 1.300 1.319 77,963 -0.08(-5.79%)
Feb 24, 2020 1.360 1.440 1.360 1.400 96,810 -0.05(-3.11%)
Feb 21, 2020 1.470 1.480 1.420 1.445 66,100 -0.02(-1.70%)
Feb 20, 2020 1.430 1.480 1.430 1.470 20,933 +0.01(+0.68%)
Feb 19, 2020 1.440 1.480 1.440 1.460 42,222 +0.00(+0.00%)
Feb 18, 2020 1.470 1.470 1.430 1.460 25,653 -0.05(-3.31%)
Feb 14, 2020 1.520 1.520 1.460 1.510 45,700 -0.05(-3.08%)
Feb 13, 2020 1.500 1.570 1.500 1.558 174,703 +0.09(+5.99%)
Feb 12, 2020 1.400 1.470 1.400 1.470 26,914 +0.01(+0.68%)
Feb 11, 2020 1.500 1.500 1.400 1.460 19,615 -0.03(-2.01%)
Feb 10, 2020 1.430 1.500 1.430 1.490 22,895 +0.00(+0.34%)
Feb 07, 2020 1.490 1.495 1.480 1.485 7,900 -0.04(-2.62%)
Feb 06, 2020 1.490 1.570 1.470 1.525 74,562 +0.04(+2.69%)
Feb 05, 2020 1.480 1.490 1.450 1.485 39,576 +0.03(+2.06%)
Feb 04, 2020 1.390 1.460 1.390 1.455 45,813 +0.01(+0.34%)
Feb 03, 2020 1.400 1.460 1.400 1.450 49,723 +0.02(+1.40%)
Jan 31, 2020 1.490 1.490 1.410 1.430 26,300 -0.04(-2.72%)
Jan 30, 2020 1.470 1.480 1.450 1.470 51,901 -0.05(-3.61%)
Jan 29, 2020 1.480 1.530 1.480 1.525 31,543 -0.02(-0.97%)
Jan 28, 2020 1.580 1.580 1.510 1.540 72,261 -0.07(-4.64%)
Jan 27, 2020 1.600 1.640 1.570 1.615 50,559 -0.02(-1.07%)
Jan 24, 2020 1.600 1.633 1.600 1.633 30,000 +0.00(+0.28%)
Jan 23, 2020 1.640 1.640 1.590 1.628 227,530 -0.02(-1.33%)
Jan 22, 2020 1.690 1.690 1.650 1.650 46,413 +0.01(+0.61%)
Jan 21, 2020 1.610 1.690 1.610 1.640 74,974 -0.06(-3.24%)
Jan 17, 2020 1.750 1.750 1.650 1.695 36,500 +0.06(+3.35%)
Jan 16, 2020 1.710 1.710 1.640 1.640 36,635 -0.04(-2.09%)
Jan 15, 2020 1.730 1.730 1.670 1.675 65,698 +0.01(+0.30%)
Jan 14, 2020 1.660 1.680 1.660 1.670 503,972 +0.02(+1.21%)
Jan 13, 2020 1.700 1.700 1.640 1.650 27,315 +0.02(+1.35%)
Jan 10, 2020 1.690 1.690 1.610 1.628 16,000 -0.01(-0.73%)
Jan 09, 2020 1.610 1.650 1.610 1.640 43,904 +0.00(+0.00%)
Jan 08, 2020 1.620 1.640 1.600 1.640 78,910 +0.02(+1.23%)
Jan 07, 2020 1.610 1.650 1.600 1.620 59,990 +0.01(+0.62%)
Jan 06, 2020 1.520 1.650 1.520 1.610 18,205 -0.02(-1.23%)
Jan 03, 2020 1.700 1.700 1.610 1.630 54,900 -0.04(-2.22%)
Jan 02, 2020 1.700 1.700 1.620 1.667 46,566 +0.03(+1.65%)
Dec 31, 2019 1.680 1.700 1.640 1.640 103,900 -0.08(-4.65%)
Dec 30, 2019 1.710 1.720 1.680 1.720 106,920 +0.01(+0.88%)
Dec 27, 2019 1.700 1.710 1.700 1.705 57,100 +0.05(+2.71%)
Dec 26, 2019 1.660 1.660 1.650 1.660 44,426 +0.02(+1.53%)
Dec 24, 2019 1.650 1.650 1.630 1.635 22,100 -0.02(-1.51%)
Dec 23, 2019 1.590 1.660 1.590 1.660 61,034 -0.01(-0.60%)
Dec 20, 2019 1.600 1.700 1.600 1.670 34,100 +0.01(+0.60%)
Dec 19, 2019 1.650 1.660 1.630 1.660 35,026 -0.01(-0.30%)
Dec 18, 2019 1.660 1.690 1.660 1.665 40,190 -0.05(-3.20%)
Dec 17, 2019 1.680 1.730 1.650 1.720 124,992 -0.12(-6.50%)
Dec 16, 2019 1.810 1.840 1.780 1.839 106,615 +0.07(+3.93%)
Dec 13, 2019 1.740 1.810 1.740 1.770 108,300 +0.09(+5.36%)
Dec 12, 2019 1.585 1.680 1.585 1.680 173,897 +0.16(+10.53%)
Dec 11, 2019 1.480 1.540 1.460 1.520 150,725 +0.04(+2.70%)
Dec 10, 2019 1.480 1.480 1.440 1.480 19,852 +0.03(+2.42%)
Dec 09, 2019 1.410 1.460 1.410 1.445 50,580 +0.03(+2.12%)
Dec 06, 2019 1.390 1.420 1.390 1.415 39,600 -0.00(-0.35%)
Dec 05, 2019 1.405 1.440 1.400 1.420 23,998 -0.05(-3.27%)
Dec 04, 2019 1.348 1.500 1.348 1.468 17,641 +0.02(+1.24%)
Dec 03, 2019 1.440 1.450 1.380 1.450 94,519 -0.02(-1.36%)
Dec 02, 2019 1.490 1.490 1.465 1.470 18,658 -0.02(-1.01%)
Nov 29, 2019 1.480 1.500 1.480 1.485 29,400 -0.01(-0.67%)
Nov 27, 2019 1.480 1.510 1.480 1.495 71,000 -0.01(-0.99%)
Nov 26, 2019 1.480 1.550 1.480 1.510 43,611 -0.07(-4.43%)
Nov 25, 2019 1.590 1.590 1.550 1.580 54,850 +0.00(+0.00%)
Nov 22, 2019 1.540 1.580 1.540 1.580 12,100 +0.06(+3.95%)
Nov 21, 2019 1.500 1.590 1.500 1.520 80,167 -0.06(-3.80%)
Nov 20, 2019 1.580 1.605 1.550 1.580 41,808 -0.06(-3.66%)
Nov 19, 2019 1.600 1.640 1.600 1.640 25,740 +0.04(+2.50%)
Nov 18, 2019 1.590 1.600 1.540 1.600 56,441 +0.02(+1.27%)
Nov 15, 2019 1.535 1.620 1.535 1.580 52,600 -0.02(-1.25%)
Nov 14, 2019 1.550 1.610 1.550 1.600 13,890 +0.01(+0.63%)
Nov 13, 2019 1.600 1.610 1.575 1.590 58,885 -0.04(-2.45%)
Nov 12, 2019 1.660 1.660 1.620 1.630 19,403 -0.03(-1.75%)
Nov 11, 2019 1.680 1.680 1.620 1.659 39,996 -0.05(-2.98%)
Nov 08, 2019 1.705 1.710 1.650 1.710 19,300 -0.03(-1.91%)
Nov 07, 2019 1.760 1.760 1.700 1.743 29,153 +0.03(+1.84%)
Nov 06, 2019 1.650 1.750 1.650 1.712 25,447 -0.07(-3.83%)
Nov 05, 2019 1.710 1.810 1.710 1.780 26,888 -0.02(-1.11%)
Nov 04, 2019 1.750 1.800 1.750 1.800 73,155 +0.05(+2.86%)
Nov 01, 2019 1.720 1.760 1.720 1.750 18,800 +0.04(+2.34%)
Oct 31, 2019 1.725 1.740 1.710 1.710 14,198 -0.04(-2.17%)
Oct 30, 2019 1.760 1.775 1.730 1.748 43,534 -0.05(-2.89%)
Oct 29, 2019 1.711 1.800 1.710 1.800 43,161 +0.08(+4.65%)
Oct 28, 2019 1.720 1.740 1.720 1.720 5,889 +0.00(+0.01%)
Oct 25, 2019 1.710 1.760 1.710 1.720 30,200 -0.02(-1.15%)
Oct 24, 2019 1.740 1.790 1.738 1.740 72,520 +0.02(+1.06%)
Oct 23, 2019 1.770 1.770 1.720 1.722 17,755 -0.05(-2.72%)
Oct 22, 2019 1.820 1.820 1.770 1.770 10,665 -0.03(-1.45%)
Oct 21, 2019 1.788 1.800 1.760 1.796 15,560 +0.04(+2.34%)
Oct 18, 2019 1.700 1.780 1.700 1.755 26,200 -0.01(-0.28%)
Oct 17, 2019 1.765 1.825 1.760 1.760 82,716 -0.04(-2.22%)
Oct 16, 2019 1.827 1.827 1.760 1.800 9,065 -0.03(-1.64%)
Oct 15, 2019 1.790 1.830 1.770 1.830 31,059 +0.06(+3.39%)
Oct 14, 2019 1.830 1.830 1.770 1.770 38,292 -0.03(-1.67%)
Oct 11, 2019 1.810 1.840 1.770 1.800 102,700 +0.07(+4.05%)
Oct 10, 2019 1.800 1.800 1.730 1.730 78,264 -0.04(-2.26%)
Oct 09, 2019 1.710 1.790 1.710 1.770 53,867 +0.04(+2.31%)
Oct 08, 2019 1.770 1.770 1.730 1.730 32,103 -0.02(-1.14%)
Oct 07, 2019 1.780 1.780 1.750 1.750 59,490 +0.04(+2.34%)
Oct 04, 2019 1.700 1.760 1.700 1.710 13,500 +0.04(+2.40%)
Oct 03, 2019 1.733 1.740 1.670 1.670 19,220 -0.08(-4.57%)
Oct 02, 2019 1.830 1.830 1.740 1.750 20,355 -0.07(-3.85%)
Oct 01, 2019 1.825 1.840 1.810 1.820 70,475 +0.00(+0.00%)
Sep 30, 2019 1.780 1.840 1.780 1.820 81,805 +0.04(+2.25%)
Sep 27, 2019 1.760 1.800 1.750 1.780 20,200 +0.01(+0.56%)
Sep 26, 2019 1.800 1.800 1.750 1.770 19,083 +0.01(+0.57%)
Sep 25, 2019 1.750 1.830 1.750 1.760 27,393 -0.02(-1.40%)
Sep 24, 2019 1.811 1.820 1.750 1.785 51,547 -0.01(-0.28%)
Sep 23, 2019 1.780 1.800 1.750 1.790 91,834 -0.01(-0.56%)
Sep 20, 2019 1.770 1.840 1.750 1.800 89,400 +0.04(+1.98%)
Sep 19, 2019 1.730 1.770 1.730 1.765 58,974 +0.03(+2.02%)
Sep 18, 2019 1.780 1.780 1.710 1.730 148,138 +0.01(+0.58%)
Sep 17, 2019 1.770 1.770 1.720 1.720 31,823 -0.06(-3.37%)
Sep 16, 2019 1.750 1.800 1.750 1.780 64,907 +0.03(+1.71%)
Sep 13, 2019 1.770 1.780 1.750 1.750 18,200 -0.01(-0.85%)
Sep 12, 2019 1.745 1.790 1.745 1.765 33,903 +0.01(+0.57%)
Sep 11, 2019 1.730 1.790 1.730 1.755 127,781 +0.05(+3.11%)
Sep 10, 2019 1.710 1.710 1.650 1.702 25,945 -0.01(-0.76%)
Sep 09, 2019 1.750 1.750 1.700 1.715 70,017 +0.02(+1.18%)
Sep 06, 2019 1.645 1.700 1.645 1.695 41,900 +0.07(+3.99%)
Sep 05, 2019 1.635 1.650 1.620 1.630 71,436 -0.03(-1.81%)
Sep 04, 2019 1.610 1.690 1.610 1.660 32,372 +0.04(+2.47%)
Sep 03, 2019 1.665 1.670 1.610 1.620 48,746 -0.04(-2.41%)
Aug 30, 2019 1.570 1.690 1.570 1.660 195,700 +0.05(+3.43%)
Aug 29, 2019 1.500 1.680 1.500 1.605 118,727 +0.01(+0.94%)
Aug 28, 2019 1.530 1.590 1.530 1.590 91,439 -0.06(-3.64%)
Aug 27, 2019 1.560 1.660 1.560 1.650 88,011 +0.07(+4.56%)
Aug 26, 2019 1.530 1.600 1.530 1.578 76,161 +0.04(+2.47%)
Aug 23, 2019 1.550 1.580 1.540 1.540 289,100 -0.07(-4.35%)
Aug 22, 2019 1.660 1.660 1.590 1.610 227,301 -0.08(-4.73%)
Aug 21, 2019 1.710 1.740 1.670 1.690 53,953 -0.05(-2.59%)
Aug 20, 2019 1.800 1.800 1.720 1.735 120,103 -0.04(-2.53%)
Aug 19, 2019 1.785 1.820 1.750 1.780 119,603 -0.03(-1.66%)
Aug 16, 2019 1.740 1.810 1.740 1.810 207,800 +0.13(+7.74%)
Aug 15, 2019 1.700 1.750 1.610 1.680 549,903 -0.14(-7.69%)
Aug 14, 2019 1.920 1.920 1.820 1.820 114,162 -0.13(-6.67%)
Aug 13, 2019 2.000 2.020 1.900 1.950 210,177 +0.02(+0.91%)
Aug 12, 2019 1.970 1.970 1.920 1.933 62,752 -0.08(-3.86%)
Aug 09, 2019 1.900 2.020 1.900 2.010 302,900 +0.11(+6.07%)
Aug 08, 2019 1.890 1.900 1.860 1.895 70,383 +0.01(+0.26%)
Aug 07, 2019 1.865 1.900 1.850 1.890 72,881 +0.02(+1.34%)
Aug 06, 2019 1.850 1.890 1.820 1.865 147,788 +0.04(+2.47%)
Aug 05, 2019 1.750 1.850 1.700 1.820 168,006 -0.04(-2.15%)
Aug 02, 2019 1.860 1.870 1.830 1.860 170,300 +0.01(+0.54%)
Aug 01, 2019 1.760 1.910 1.760 1.850 663,509 +0.07(+3.64%)
Jul 31, 2019 1.760 1.805 1.760 1.785 46,254 +0.07(+4.39%)
Jul 30, 2019 1.780 1.780 1.700 1.710 263,170 -0.09(-5.00%)
Jul 29, 2019 1.815 1.840 1.800 1.800 71,373 -0.04(-2.17%)
Jul 26, 2019 1.800 1.880 1.800 1.840 45,300 -0.01(-0.54%)
Jul 25, 2019 1.930 1.930 1.850 1.850 61,030 -0.07(-3.80%)
Jul 24, 2019 1.940 1.945 1.910 1.923 10,504 -0.02(-0.88%)
Jul 23, 2019 1.965 1.970 1.930 1.940 41,443 +0.02(+1.04%)
Jul 22, 2019 1.970 1.970 1.920 1.920 25,769 -0.06(-2.78%)
Jul 19, 2019 1.970 1.990 1.960 1.975 43,900 +0.04(+1.80%)
Jul 18, 2019 1.941 1.950 1.920 1.940 18,607 +0.06(+3.19%)
Jul 17, 2019 1.830 1.915 1.830 1.880 37,346 +0.01(+0.32%)
Jul 16, 2019 1.860 1.950 1.860 1.874 43,978 -0.07(-3.40%)
Jul 15, 2019 1.950 1.950 1.910 1.940 56,112 +0.04(+2.11%)
Jul 12, 2019 1.950 1.950 1.900 1.900 51,300 -0.03(-1.55%)
Jul 11, 2019 1.900 1.930 1.900 1.930 22,903 +0.01(+0.78%)
Jul 10, 2019 1.940 1.940 1.840 1.915 190,189 +0.07(+4.01%)
Jul 09, 2019 1.895 1.900 1.830 1.841 38,239 -0.05(-2.58%)
Jul 08, 2019 1.850 1.940 1.850 1.890 67,053 -0.04(-2.07%)
Jul 05, 2019 1.900 1.940 1.900 1.930 104,200 +0.14(+7.82%)
Jul 03, 2019 1.790 1.820 1.790 1.790 101,400 -0.01(-0.56%)
Jul 02, 2019 1.805 1.820 1.780 1.800 146,267 +0.07(+3.99%)
Jul 01, 2019 1.840 1.840 1.730 1.731 318,111 -0.07(-3.83%)
Jun 28, 2019 1.805 1.830 1.790 1.800 76,000 -0.03(-1.64%)
Jun 27, 2019 1.880 1.880 1.830 1.830 60,987 +0.03(+1.39%)
Jun 26, 2019 1.840 1.840 1.790 1.805 105,132 +0.00(+0.28%)
Jun 25, 2019 1.820 1.890 1.800 1.800 576,601 -0.02(-1.37%)
Jun 24, 2019 1.840 1.840 1.820 1.825 65,466 +0.00(+0.27%)
Jun 21, 2019 1.830 1.830 1.800 1.820 93,900 -0.01(-0.55%)
Jun 20, 2019 1.880 1.880 1.800 1.830 88,531 -0.03(-1.72%)
Jun 19, 2019 1.800 1.870 1.790 1.862 239,727 +0.07(+3.91%)
Jun 18, 2019 1.870 1.870 1.790 1.792 203,356 -0.05(-2.61%)
Jun 17, 2019 1.850 1.850 1.830 1.840 187,895 -0.05(-2.65%)
Jun 14, 2019 1.930 1.930 1.850 1.890 138,800 -0.05(-2.58%)
Jun 13, 2019 1.970 1.970 1.930 1.940 105,434 -0.02(-1.02%)
Jun 12, 2019 1.980 1.980 1.960 1.960 234,722 -0.01(-0.51%)
Jun 11, 2019 1.990 1.990 1.910 1.970 218,212 -0.03(-1.25%)
Jun 10, 2019 2.050 2.090 1.980 1.995 387,519 -0.02(-1.24%)
Jun 07, 2019 1.960 2.020 1.930 2.020 343,600 +0.09(+4.66%)
Jun 06, 2019 1.970 1.970 1.900 1.930 173,326 +0.00(+0.00%)
Jun 05, 2019 1.850 1.950 1.850 1.930 224,110 +0.12(+6.63%)
Jun 04, 2019 1.900 1.930 1.790 1.810 378,367 -0.22(-10.84%)
Jun 03, 2019 2.090 2.170 2.030 2.030 370,454 -0.14(-6.45%)
May 31, 2019 2.200 2.220 2.100 2.170 931,300 +0.23(+11.86%)
May 30, 2019 2.070 2.130 1.900 1.940 1,419,943 -0.19(-8.92%)
May 29, 2019 1.990 2.290 1.990 2.130 2,383,157 +0.42(+24.56%)
May 28, 2019 1.660 1.720 1.650 1.710 329,350 +0.07(+4.27%)
May 24, 2019 1.650 1.650 1.600 1.640 82,000 -0.01(-0.61%)
May 23, 2019 1.700 1.710 1.640 1.650 503,265 -0.05(-2.94%)
May 22, 2019 1.740 1.750 1.650 1.700 414,687 -0.06(-3.55%)
May 21, 2019 1.650 1.870 1.570 1.762 785,837 +0.24(+15.95%)
May 20, 2019 1.355 1.580 1.355 1.520 978,672 +0.17(+12.59%)
May 17, 2019 1.390 1.390 1.350 1.350 18,900 -0.06(-4.26%)
May 16, 2019 1.390 1.421 1.390 1.410 72,366 +0.10(+7.51%)
May 15, 2019 1.300 1.320 1.300 1.312 24,282 +0.01(+0.88%)
May 14, 2019 1.315 1.315 1.300 1.300 9,673 +0.02(+1.17%)
May 13, 2019 1.325 1.325 1.285 1.285 5,565 -0.04(-2.65%)
May 10, 2019 1.325 1.340 1.310 1.320 35,800 -0.00(-0.38%)
May 09, 2019 1.324 1.340 1.300 1.325 31,041 +0.03(+2.55%)
May 08, 2019 1.300 1.305 1.292 1.292 4,592 -0.01(-0.62%)
May 07, 2019 1.290 1.320 1.290 1.300 7,170 +0.00(+0.00%)
May 06, 2019 1.270 1.330 1.270 1.300 21,500 -0.07(-5.11%)
May 03, 2019 1.350 1.378 1.350 1.370 3,500 +0.04(+3.01%)
May 02, 2019 1.370 1.380 1.330 1.330 28,030 -0.06(-4.32%)
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.