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

Coeur Mining Inc (NY: CDE )

4.880 +0.090 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 11.69 11.76 11.50 11.65 3,403,773 +0.26(+2.28%)
Jan 30, 2017 11.30 11.44 11.13 11.39 3,871,623 +0.13(+1.15%)
Jan 27, 2017 11.00 11.30 10.97 11.26 2,234,116 +0.21(+1.90%)
Jan 26, 2017 11.05 11.23 10.97 11.05 2,669,334 -0.38(-3.32%)
Jan 25, 2017 11.60 11.61 11.15 11.43 4,402,439 -0.41(-3.46%)
Jan 24, 2017 11.94 12.30 11.67 11.84 3,830,073 -0.06(-0.50%)
Jan 23, 2017 11.59 12.05 11.50 11.90 3,787,040 +0.49(+4.29%)
Jan 20, 2017 11.18 11.55 11.12 11.41 2,868,075 +0.22(+1.97%)
Jan 19, 2017 11.31 11.43 11.01 11.19 2,896,199 -0.28(-2.44%)
Jan 18, 2017 11.63 11.81 11.31 11.47 3,464,978 -0.13(-1.12%)
Jan 17, 2017 11.87 11.93 11.54 11.60 3,897,490 +0.21(+1.84%)
Jan 13, 2017 11.39 11.39 11.39 0 +0.50(+4.59%)
Jan 12, 2017 11.34 11.35 10.73 10.89 3,772,881 -0.07(-0.64%)
Jan 11, 2017 10.91 11.22 10.56 10.96 4,209,482 -0.01(-0.09%)
Jan 10, 2017 10.69 11.17 10.67 10.97 3,941,915 +0.39(+3.69%)
Jan 09, 2017 10.84 10.95 10.51 10.58 4,730,179 +0.05(+0.47%)
Jan 06, 2017 11.14 11.35 10.44 10.53 4,990,860 -0.71(-6.32%)
Jan 05, 2017 10.14 11.29 10.12 11.24 7,238,839 +1.32(+13.31%)
Jan 04, 2017 9.820 9.930 9.645 9.920 4,182,319 +0.18(+1.85%)
Jan 03, 2017 9.210 9.760 9.120 9.740 4,599,970 +0.65(+7.15%)
Dec 30, 2016 9.090 9.090 9.090 0 -0.63(-6.48%)
Dec 29, 2016 9.310 9.720 9.280 9.720 3,337,250 +0.49(+5.31%)
Dec 28, 2016 9.140 9.230 9.044 9.230 2,121,453 +0.09(+0.98%)
Dec 27, 2016 9.050 9.200 8.940 9.140 2,279,200 +0.25(+2.81%)
Dec 23, 2016 8.890 8.890 8.890 0 +0.17(+1.95%)
Dec 22, 2016 8.820 9.075 8.700 8.720 3,877,701 -0.29(-3.22%)
Dec 21, 2016 9.080 9.140 8.850 9.010 3,148,549 -0.04(-0.44%)
Dec 20, 2016 8.800 9.140 8.750 9.050 3,788,252 -0.08(-0.88%)
Dec 19, 2016 9.080 9.220 8.957 9.130 3,529,693 +0.05(+0.55%)
Dec 16, 2016 9.060 9.239 8.860 9.080 9,861,952 +0.08(+0.89%)
Dec 15, 2016 9.090 9.390 8.855 9.000 5,824,040 -0.84(-8.54%)
Dec 14, 2016 10.42 10.59 9.830 9.840 4,698,627 -0.48(-4.65%)
Dec 13, 2016 9.870 10.38 9.850 10.32 4,441,608 +0.42(+4.24%)
Dec 12, 2016 9.830 10.18 9.740 9.900 3,519,608 +0.16(+1.64%)
Dec 09, 2016 10.36 10.49 9.660 9.740 4,297,777 -0.75(-7.15%)
Dec 08, 2016 10.63 10.67 10.25 10.49 2,684,923 -0.14(-1.32%)
Dec 07, 2016 10.64 10.98 10.48 10.63 3,531,252 +0.22(+2.11%)
Dec 06, 2016 10.54 10.98 10.33 10.41 3,547,708 -0.22(-2.07%)
Dec 05, 2016 10.17 10.83 10.05 10.63 4,628,164 +0.37(+3.61%)
Dec 02, 2016 9.730 10.29 9.670 10.26 4,422,625 +0.70(+7.32%)
Dec 01, 2016 9.590 9.800 9.300 9.560 3,973,781 -0.09(-0.93%)
Nov 30, 2016 9.840 9.880 9.525 9.650 2,890,228 -0.23(-2.33%)
Nov 29, 2016 9.495 9.930 9.410 9.880 2,632,504 +0.06(+0.61%)
Nov 28, 2016 9.810 9.840 9.595 9.820 3,477,450 +0.27(+2.83%)
Nov 25, 2016 9.560 9.730 9.480 9.550 2,057,317 +0.08(+0.84%)
Nov 23, 2016 9.470 9.470 9.470 0 -0.88(-8.50%)
Nov 22, 2016 10.19 10.39 9.860 10.35 4,198,267 +0.35(+3.50%)
Nov 21, 2016 9.950 10.18 9.870 10.00 3,796,580 +0.24(+2.46%)
Nov 18, 2016 9.390 9.790 9.380 9.760 4,039,099 +0.25(+2.63%)
Nov 17, 2016 9.600 10.09 9.340 9.510 4,634,845 -0.06(-0.63%)
Nov 16, 2016 9.600 9.600 9.220 9.570 4,074,935 -0.05(-0.52%)
Nov 15, 2016 9.180 9.650 9.050 9.620 5,412,151 +0.39(+4.23%)
Nov 14, 2016 8.870 9.505 8.820 9.230 8,045,603 +0.08(+0.87%)
Nov 11, 2016 9.900 10.03 9.030 9.150 9,073,596 -0.86(-8.59%)
Nov 10, 2016 10.97 10.98 9.960 10.01 7,831,203 -0.95(-8.67%)
Nov 09, 2016 11.95 11.98 10.64 10.96 8,010,844 -0.07(-0.63%)
Nov 08, 2016 11.19 11.60 10.95 11.03 5,809,120 -0.14(-1.25%)
Nov 07, 2016 10.89 11.27 10.86 11.17 4,952,766 -0.06(-0.53%)
Nov 04, 2016 11.42 11.46 11.11 11.23 4,998,165 -0.23(-2.01%)
Nov 03, 2016 11.15 11.52 11.15 11.46 5,442,131 +0.23(+2.05%)
Nov 02, 2016 11.58 11.78 11.03 11.23 6,341,714 -0.03(-0.27%)
Nov 01, 2016 11.53 11.76 11.25 11.26 5,397,028 +0.08(+0.72%)
Oct 31, 2016 11.04 11.24 10.91 11.18 4,480,637 +0.19(+1.73%)
Oct 28, 2016 11.19 11.29 10.79 10.99 4,405,377 -0.13(-1.17%)
Oct 27, 2016 11.21 11.36 11.05 11.12 4,059,927 +0.13(+1.18%)
Oct 26, 2016 11.28 11.34 10.74 10.99 4,208,741 -0.35(-3.09%)
Oct 25, 2016 11.33 11.61 11.13 11.34 4,812,395 +0.25(+2.25%)
Oct 24, 2016 11.29 11.42 10.87 11.09 3,084,436 -0.08(-0.72%)
Oct 21, 2016 11.20 11.35 11.09 11.17 3,419,553 -0.14(-1.24%)
Oct 20, 2016 11.45 11.48 11.12 11.31 2,934,049 -0.13(-1.14%)
Oct 19, 2016 11.53 11.68 11.24 11.44 5,016,313 +0.20(+1.78%)
Oct 18, 2016 11.06 11.24 10.88 11.24 4,853,090 +0.40(+3.69%)
Oct 17, 2016 10.68 10.96 10.68 10.84 3,912,894 +0.25(+2.36%)
Oct 14, 2016 10.90 11.18 10.54 10.59 4,555,230 -0.49(-4.42%)
Oct 13, 2016 10.95 11.39 10.86 11.08 3,743,174 +0.04(+0.36%)
Oct 12, 2016 10.77 11.20 10.74 11.04 3,695,624 +0.31(+2.89%)
Oct 11, 2016 10.88 11.06 10.63 10.73 4,079,893 -0.30(-2.72%)
Oct 10, 2016 11.04 11.23 10.93 11.03 4,070,259 +0.07(+0.64%)
Oct 07, 2016 10.96 11.27 10.77 10.96 5,900,589 +0.25(+2.33%)
Oct 06, 2016 10.35 10.87 10.16 10.71 5,723,268 -0.04(-0.37%)
Oct 05, 2016 10.75 10.92 10.32 10.75 4,854,988 +0.15(+1.42%)
Oct 04, 2016 11.12 11.26 10.54 10.60 6,340,800 -1.21(-10.25%)
Oct 03, 2016 11.90 12.01 11.67 11.81 2,980,968 -0.02(-0.17%)
Sep 30, 2016 12.11 12.24 11.79 11.83 5,233,759 +0.00(+0.00%)
Sep 29, 2016 11.80 12.15 11.70 11.83 3,997,603 -0.23(-1.91%)
Sep 28, 2016 11.65 12.22 11.53 12.06 4,746,732 +0.26(+2.20%)
Sep 27, 2016 12.17 12.17 11.45 11.80 5,736,823 -0.47(-3.83%)
Sep 26, 2016 12.56 12.89 12.25 12.27 3,835,211 -0.29(-2.31%)
Sep 23, 2016 12.91 13.18 12.47 12.56 4,380,871 -0.44(-3.38%)
Sep 22, 2016 13.40 13.65 12.75 13.00 6,442,237 -0.28(-2.11%)
Sep 21, 2016 12.94 13.35 12.72 13.28 7,553,896 +0.69(+5.48%)
Sep 20, 2016 12.53 12.64 12.32 12.59 3,846,054 +0.01(+0.08%)
Sep 19, 2016 12.76 12.92 12.41 12.58 5,724,488 +0.15(+1.21%)
Sep 16, 2016 12.20 12.75 12.05 12.43 37,071,180 +0.07(+0.57%)
Sep 15, 2016 12.16 12.61 11.62 12.36 8,774,351 +0.22(+1.81%)
Sep 14, 2016 12.33 12.47 12.07 12.14 6,485,428 -0.03(-0.25%)
Sep 13, 2016 12.84 13.08 11.88 12.17 9,501,517 -1.03(-7.80%)
Sep 12, 2016 12.75 13.33 12.55 13.20 9,589,334 -0.09(-0.68%)
Sep 09, 2016 14.47 14.47 13.22 13.29 7,218,466 -1.53(-10.32%)
Sep 08, 2016 14.95 15.35 14.65 14.82 5,120,127 -0.12(-0.80%)
Sep 07, 2016 14.89 14.98 14.43 14.94 5,920,104 +0.04(+0.27%)
Sep 06, 2016 13.89 14.95 13.82 14.90 8,809,963 +1.41(+10.45%)
Sep 02, 2016 13.44 13.49 13.49 13.49 6,655,300 +0.44(+3.37%)
Sep 01, 2016 12.58 13.21 12.43 13.05 6,822,637 +0.31(+2.43%)
Aug 31, 2016 12.60 12.80 12.30 12.74 7,705,085 -0.02(-0.16%)
Aug 30, 2016 13.86 14.18 12.61 12.76 10,852,090 -1.07(-7.74%)
Aug 29, 2016 13.50 14.06 13.41 13.83 4,700,733 +0.15(+1.10%)
Aug 26, 2016 13.54 14.21 12.93 13.68 10,627,708 +0.34(+2.55%)
Aug 25, 2016 12.62 13.74 12.42 13.34 5,539,496 +0.42(+3.25%)
Aug 24, 2016 14.35 14.36 12.78 12.92 8,691,858 -1.68(-11.51%)
Aug 23, 2016 14.91 14.99 14.50 14.60 4,322,388 -0.16(-1.08%)
Aug 22, 2016 14.61 14.93 14.40 14.76 4,803,727 -0.27(-1.80%)
Aug 19, 2016 15.16 15.31 14.90 15.03 3,800,578 -0.56(-3.59%)
Aug 18, 2016 15.33 15.63 15.18 15.59 4,360,264 +0.35(+2.30%)
Aug 17, 2016 15.45 15.61 14.69 15.24 5,717,005 -0.34(-2.18%)
Aug 16, 2016 15.80 15.96 15.31 15.58 4,616,585 -0.19(-1.20%)
Aug 15, 2016 15.73 16.00 15.56 15.77 4,180,533 +0.12(+0.77%)
Aug 12, 2016 16.06 16.23 15.45 15.65 5,061,985 -0.18(-1.14%)
Aug 11, 2016 15.98 16.27 15.68 15.83 6,410,574 -0.15(-0.94%)
Aug 10, 2016 16.30 16.41 15.78 15.98 4,920,519 +0.10(+0.63%)
Aug 09, 2016 15.83 16.25 15.74 15.88 5,505,802 +0.20(+1.28%)
Aug 08, 2016 15.39 15.98 15.31 15.68 4,947,868 +0.18(+1.16%)
Aug 05, 2016 15.20 15.63 14.95 15.50 5,465,232 -0.24(-1.52%)
Aug 04, 2016 15.53 15.85 15.35 15.74 3,587,534 +0.13(+0.83%)
Aug 03, 2016 15.50 15.80 14.88 15.61 5,165,649 +0.00(+0.00%)
Aug 02, 2016 15.86 16.03 15.38 15.61 5,699,040 -0.03(-0.19%)
Aug 01, 2016 15.48 15.74 15.12 15.64 6,246,604 +0.32(+2.09%)
Jul 29, 2016 14.98 15.49 14.76 15.32 8,948,441 +0.58(+3.93%)
Jul 28, 2016 14.59 15.07 14.22 14.74 7,636,331 +0.60(+4.24%)
Jul 27, 2016 13.70 14.33 13.25 14.14 7,731,843 +0.67(+4.97%)
Jul 26, 2016 13.16 13.63 13.01 13.47 5,347,072 +0.56(+4.34%)
Jul 25, 2016 13.26 13.26 12.46 12.91 5,398,751 -0.51(-3.80%)
Jul 22, 2016 13.21 13.55 13.04 13.42 3,641,416 +0.10(+0.75%)
Jul 21, 2016 12.64 13.35 12.64 13.32 4,718,585 +0.86(+6.90%)
Jul 20, 2016 13.06 13.09 12.23 12.46 6,641,808 -1.15(-8.45%)
Jul 19, 2016 13.90 14.00 13.54 13.61 5,012,823 -0.38(-2.72%)
Jul 18, 2016 13.71 13.99 13.54 13.99 5,135,507 +0.28(+2.04%)
Jul 15, 2016 13.51 13.86 13.42 13.71 5,147,035 +0.07(+0.51%)
Jul 14, 2016 13.01 13.69 12.71 13.64 6,469,921 +0.63(+4.84%)
Jul 13, 2016 12.58 13.08 12.40 13.01 5,669,689 +0.66(+5.34%)
Jul 12, 2016 12.69 12.99 12.27 12.35 6,572,774 -0.43(-3.36%)
Jul 11, 2016 12.52 12.98 12.33 12.78 7,181,207 +0.17(+1.35%)
Jul 08, 2016 11.97 12.69 11.90 12.61 6,779,806 +0.81(+6.86%)
Jul 07, 2016 12.03 12.06 11.56 11.80 5,170,537 -0.40(-3.28%)
Jul 06, 2016 11.69 12.25 11.61 12.20 7,906,774 +0.80(+7.02%)
Jul 05, 2016 11.50 11.53 10.97 11.40 5,676,572 +0.14(+1.24%)
Jul 01, 2016 11.06 11.26 11.26 11.26 5,406,200 +0.60(+5.63%)
Jun 30, 2016 10.61 10.75 10.28 10.66 4,394,738 +0.18(+1.72%)
Jun 29, 2016 10.16 10.63 10.16 10.48 4,696,158 +0.50(+5.01%)
Jun 28, 2016 9.890 10.23 9.780 9.980 4,598,997 -0.15(-1.48%)
Jun 27, 2016 10.17 10.45 9.634 10.13 7,916,117 +0.18(+1.81%)
Jun 24, 2016 10.08 10.22 9.670 9.950 12,220,540 +0.47(+4.96%)
Jun 23, 2016 9.380 9.690 9.320 9.480 5,101,746 +0.06(+0.64%)
Jun 22, 2016 9.360 9.560 9.192 9.420 3,510,610 +0.12(+1.29%)
Jun 21, 2016 9.440 9.440 9.150 9.300 3,677,432 -0.34(-3.53%)
Jun 20, 2016 8.990 9.780 8.930 9.640 5,344,805 +0.34(+3.66%)
Jun 17, 2016 9.160 9.460 9.105 9.300 28,166,292 +0.29(+3.22%)
Jun 16, 2016 9.590 9.750 8.770 9.010 5,941,315 -0.28(-3.01%)
Jun 15, 2016 8.720 9.410 8.660 9.290 5,845,234 +0.61(+7.03%)
Jun 14, 2016 8.950 9.040 8.480 8.680 4,187,451 -0.24(-2.69%)
Jun 13, 2016 8.700 9.100 8.650 8.920 5,266,904 +0.40(+4.69%)
Jun 10, 2016 8.860 8.990 8.494 8.520 3,976,002 -0.22(-2.52%)
Jun 09, 2016 8.730 8.850 8.550 8.740 5,213,319 -0.04(-0.46%)
Jun 08, 2016 8.650 8.990 8.620 8.780 5,626,159 +0.46(+5.53%)
Jun 07, 2016 8.240 8.500 8.200 8.320 3,201,001 -0.10(-1.19%)
Jun 06, 2016 8.420 8.480 8.140 8.420 4,588,234 +0.05(+0.60%)
Jun 03, 2016 7.830 8.440 7.810 8.370 7,000,029 +0.87(+11.60%)
Jun 02, 2016 7.400 7.690 7.310 7.500 3,274,024 +0.02(+0.27%)
Jun 01, 2016 7.410 7.610 7.225 7.480 4,022,645 -0.05(-0.66%)
May 31, 2016 7.200 7.690 7.100 7.530 4,987,871 +0.25(+3.43%)
May 27, 2016 7.590 7.280 7.280 7.280 3,860,600 -0.44(-5.70%)
May 26, 2016 7.880 7.980 7.570 7.720 3,022,686 +0.06(+0.78%)
May 25, 2016 7.250 7.750 6.980 7.660 5,624,110 +0.33(+4.50%)
May 24, 2016 7.730 7.830 7.310 7.330 4,987,677 -0.69(-8.60%)
May 23, 2016 7.750 8.200 7.560 8.020 3,845,480 +0.08(+1.01%)
May 20, 2016 7.900 8.000 7.620 7.940 3,397,580 +0.17(+2.19%)
May 19, 2016 7.430 7.850 7.220 7.770 4,884,789 +0.17(+2.24%)
May 18, 2016 8.250 8.490 7.470 7.600 6,518,921 -0.92(-10.80%)
May 17, 2016 8.250 8.665 8.141 8.520 6,139,500 +0.27(+3.27%)
May 16, 2016 8.580 8.660 7.980 8.250 7,062,474 -0.23(-2.71%)
May 13, 2016 8.030 8.730 7.980 8.480 6,268,890 +0.46(+5.74%)
May 12, 2016 7.850 8.270 7.800 8.020 7,029,596 +0.26(+3.35%)
May 11, 2016 7.730 7.900 7.430 7.760 3,441,237 +0.29(+3.88%)
May 10, 2016 7.210 7.540 7.140 7.470 2,281,031 +0.22(+3.03%)
May 09, 2016 7.590 7.590 7.110 7.250 3,533,047 -0.65(-8.23%)
May 06, 2016 7.710 8.090 7.657 7.900 4,090,458 +0.34(+4.50%)
May 05, 2016 7.520 7.770 7.310 7.560 3,888,908 +0.17(+2.30%)
May 04, 2016 7.550 7.820 7.240 7.390 3,728,974 -0.35(-4.52%)
May 03, 2016 8.010 8.080 7.550 7.740 4,881,221 -0.33(-4.09%)
May 02, 2016 8.230 8.290 7.880 8.070 5,704,130 -0.03(-0.37%)
Apr 29, 2016 7.650 8.140 7.650 8.100 6,457,044 +0.66(+8.87%)
Apr 28, 2016 7.350 7.960 7.080 7.440 6,516,044 +0.26(+3.62%)
Apr 27, 2016 7.160 7.280 6.870 7.180 3,558,888 +0.08(+1.13%)
Apr 26, 2016 6.900 7.190 6.700 7.100 2,743,864 +0.23(+3.35%)
Apr 25, 2016 6.850 7.040 6.720 6.870 2,901,964 -0.02(-0.29%)
Apr 22, 2016 7.080 7.380 6.725 6.890 3,838,741 -0.25(-3.50%)
Apr 21, 2016 7.300 7.530 6.940 7.140 4,394,028 +0.14(+2.00%)
Apr 20, 2016 7.410 7.680 6.815 7.000 6,494,435 -0.38(-5.15%)
Apr 19, 2016 7.110 7.445 6.970 7.380 6,057,554 +0.59(+8.69%)
Apr 18, 2016 6.700 6.830 6.530 6.790 2,452,860 +0.12(+1.80%)
Apr 15, 2016 6.410 6.750 6.365 6.670 2,907,847 +0.29(+4.55%)
Apr 14, 2016 6.660 6.745 6.220 6.380 4,125,746 -0.32(-4.78%)
Apr 13, 2016 6.640 6.990 6.595 6.700 3,972,350 -0.02(-0.30%)
Apr 12, 2016 6.580 6.730 6.330 6.720 4,014,992 +0.23(+3.54%)
Apr 11, 2016 6.160 6.500 6.105 6.490 5,140,109 +0.48(+7.99%)
Apr 08, 2016 5.790 6.030 5.750 6.010 3,584,025 +0.07(+1.18%)
Apr 07, 2016 5.900 6.110 5.870 5.940 2,963,111 +0.12(+2.06%)
Apr 06, 2016 5.630 5.880 5.610 5.820 2,107,588 +0.09(+1.57%)
Apr 05, 2016 5.620 5.770 5.440 5.730 2,294,934 +0.18(+3.24%)
Apr 04, 2016 5.620 5.690 5.431 5.550 2,561,229 -0.09(-1.60%)
Apr 01, 2016 5.410 5.650 5.210 5.640 2,922,407 +0.02(+0.36%)
Mar 31, 2016 5.800 5.860 5.565 5.620 2,319,822 -0.03(-0.53%)
Mar 30, 2016 5.640 5.775 5.490 5.650 2,444,947 -0.06(-1.05%)
Mar 29, 2016 5.400 5.850 5.380 5.710 3,709,762 +0.27(+4.96%)
Mar 28, 2016 5.320 5.480 5.210 5.440 2,093,730 +0.16(+3.03%)
Mar 24, 2016 5.260 5.280 5.280 5.280 2,668,800 +0.03(+0.57%)
Mar 23, 2016 5.330 5.570 5.200 5.250 4,445,466 -0.55(-9.48%)
Mar 22, 2016 5.810 5.889 5.680 5.800 3,429,576 +0.04(+0.69%)
Mar 21, 2016 5.560 5.940 5.550 5.760 4,019,222 +0.17(+3.04%)
Mar 18, 2016 5.490 5.750 5.390 5.590 9,415,614 +0.12(+2.19%)
Mar 17, 2016 5.370 5.885 5.184 5.470 6,623,313 +0.17(+3.21%)
Mar 16, 2016 4.780 5.330 4.750 5.300 5,266,395 +0.47(+9.73%)
Mar 15, 2016 4.800 4.870 4.670 4.830 3,672,554 -0.06(-1.23%)
Mar 14, 2016 5.090 5.100 4.840 4.890 4,311,181 -0.14(-2.78%)
Mar 11, 2016 4.880 5.100 4.780 5.030 4,800,762 +0.14(+2.86%)
Mar 10, 2016 4.770 4.990 4.750 4.890 4,006,486 +0.16(+3.38%)
Mar 09, 2016 4.520 4.850 4.302 4.730 4,841,603 +0.08(+1.72%)
Mar 08, 2016 5.150 5.150 4.570 4.650 6,610,657 -0.37(-7.37%)
Mar 07, 2016 4.750 5.200 4.750 5.020 8,024,751 +0.50(+11.06%)
Mar 04, 2016 4.700 5.030 4.420 4.520 7,160,018 +0.03(+0.67%)
Mar 03, 2016 4.020 4.570 4.010 4.490 4,848,575 +0.49(+12.25%)
Mar 02, 2016 3.790 4.070 3.700 4.000 3,439,971 +0.19(+4.99%)
Mar 01, 2016 3.930 3.950 3.680 3.810 2,956,189 -0.05(-1.30%)
Feb 29, 2016 3.680 3.870 3.640 3.860 3,533,742 +0.31(+8.73%)
Feb 26, 2016 3.510 3.650 3.410 3.550 3,584,244 +0.04(+1.14%)
Feb 25, 2016 3.490 3.570 3.360 3.510 2,556,119 +0.03(+0.86%)
Feb 24, 2016 3.660 3.700 3.400 3.480 4,502,288 +0.01(+0.29%)
Feb 23, 2016 3.620 3.730 3.390 3.470 3,363,186 -0.08(-2.25%)
Feb 22, 2016 3.360 3.660 3.350 3.550 3,659,254 -0.01(-0.28%)
Feb 19, 2016 3.700 3.870 3.515 3.560 3,886,898 -0.19(-5.07%)
Feb 18, 2016 3.330 3.830 3.300 3.750 4,034,250 +0.39(+11.61%)
Feb 17, 2016 3.170 3.420 3.170 3.360 3,891,023 +0.16(+5.00%)
Feb 16, 2016 3.170 3.420 3.090 3.200 5,529,956 -0.13(-3.90%)
Feb 12, 2016 2.790 3.330 3.330 3.330 6,782,900 +0.51(+18.09%)
Feb 11, 2016 2.780 2.940 2.600 2.820 5,795,058 +0.32(+12.80%)
Feb 10, 2016 2.460 2.550 2.260 2.500 3,503,854 +0.03(+1.21%)
Feb 09, 2016 2.640 2.700 2.450 2.470 3,122,999 -0.14(-5.36%)
Feb 08, 2016 2.650 2.850 2.600 2.610 5,129,001 +0.06(+2.35%)
Feb 05, 2016 2.330 2.560 2.240 2.550 3,344,806 +0.15(+6.25%)
Feb 04, 2016 2.360 2.470 2.350 2.400 3,850,932 +0.15(+6.67%)
Feb 03, 2016 2.150 2.320 2.120 2.250 3,829,752 +0.14(+6.64%)
Feb 02, 2016 2.150 2.210 2.010 2.110 3,378,643 -0.08(-3.65%)
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.