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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 4.080 4.120 3.860 4.050 1,694,028 -0.06(-1.46%)
Apr 29, 2015 4.100 4.195 4.040 4.110 981,999 -0.01(-0.24%)
Apr 28, 2015 4.020 4.150 3.970 4.120 1,076,996 +0.13(+3.26%)
Apr 27, 2015 3.910 4.080 3.880 3.990 1,052,916 +0.10(+2.57%)
Apr 24, 2015 3.990 4.050 3.840 3.890 1,373,933 -0.10(-2.51%)
Apr 23, 2015 3.990 4.030 3.930 3.990 1,230,287 +0.00(+0.00%)
Apr 22, 2015 4.150 4.160 3.960 3.990 1,976,875 -0.19(-4.55%)
Apr 21, 2015 4.210 4.250 4.160 4.180 671,457 +0.00(+0.00%)
Apr 20, 2015 4.280 4.300 4.145 4.180 989,868 -0.15(-3.46%)
Apr 17, 2015 4.300 4.380 4.260 4.330 609,939 +0.07(+1.64%)
Apr 16, 2015 4.370 4.420 4.240 4.260 769,691 -0.10(-2.29%)
Apr 15, 2015 4.250 4.390 4.200 4.360 4,594,591 +0.15(+3.56%)
Apr 14, 2015 4.340 4.340 4.170 4.210 1,718,902 -0.13(-3.00%)
Apr 13, 2015 4.410 4.410 4.310 4.340 635,761 -0.08(-1.81%)
Apr 10, 2015 4.440 4.530 4.360 4.420 838,399 +0.07(+1.61%)
Apr 09, 2015 4.390 4.420 4.320 4.350 967,016 -0.08(-1.81%)
Apr 08, 2015 4.470 4.520 4.360 4.430 990,780 -0.12(-2.64%)
Apr 07, 2015 4.690 4.730 4.500 4.550 467,093 -0.16(-3.40%)
Apr 06, 2015 4.700 4.770 4.620 4.710 508,607 +0.14(+3.06%)
Apr 02, 2015 4.570 4.570 4.570 0 -0.07(-1.51%)
Apr 01, 2015 4.340 4.650 4.330 4.640 1,466,292 +0.39(+9.18%)
Mar 31, 2015 4.340 4.360 4.190 4.250 1,210,021 -0.09(-2.07%)
Mar 30, 2015 4.410 4.520 4.320 4.340 661,799 -0.17(-3.77%)
Mar 27, 2015 4.500 4.585 4.330 4.510 966,279 +0.00(+0.00%)
Mar 26, 2015 4.830 4.830 4.500 4.510 787,720 -0.20(-4.25%)
Mar 25, 2015 4.900 4.950 4.710 4.710 688,629 -0.15(-3.09%)
Mar 24, 2015 4.950 4.970 4.840 4.860 583,921 -0.03(-0.61%)
Mar 23, 2015 4.810 5.040 4.770 4.890 1,862,250 +0.07(+1.45%)
Mar 20, 2015 4.610 4.840 4.610 4.820 1,133,397 +0.25(+5.47%)
Mar 19, 2015 4.600 4.680 4.510 4.570 708,975 -0.08(-1.72%)
Mar 18, 2015 4.420 4.660 4.300 4.650 948,817 +0.27(+6.16%)
Mar 17, 2015 4.350 4.480 4.310 4.380 604,007 -0.06(-1.35%)
Mar 16, 2015 4.600 4.600 4.310 4.440 590,849 -0.08(-1.77%)
Mar 13, 2015 4.490 4.555 4.290 4.520 808,309 +0.04(+0.89%)
Mar 12, 2015 4.520 4.580 4.290 4.480 1,372,808 +0.00(+0.00%)
Mar 11, 2015 4.250 4.490 4.120 4.480 1,347,838 +0.25(+5.91%)
Mar 10, 2015 4.120 4.280 4.070 4.230 839,573 +0.11(+2.67%)
Mar 09, 2015 4.450 4.470 4.050 4.120 896,898 -0.31(-7.00%)
Mar 06, 2015 4.500 4.600 4.330 4.430 2,426,895 -0.24(-5.14%)
Mar 05, 2015 4.610 4.700 4.550 4.670 572,761 +0.06(+1.30%)
Mar 04, 2015 4.650 4.450 4.610 828,448 +0.01(+0.22%)
Mar 03, 2015 4.680 4.780 4.540 4.600 605,888 -0.05(-1.08%)
Mar 02, 2015 4.800 4.870 4.610 4.650 620,314 -0.14(-2.92%)
Feb 27, 2015 4.680 4.900 4.655 4.790 1,653,958 +0.14(+3.01%)
Feb 26, 2015 4.695 4.650 1,931,769 +0.21(+4.73%)
Feb 25, 2015 4.380 4.470 4.360 4.440 844,457 +0.11(+2.54%)
Feb 24, 2015 4.360 4.460 4.330 4.330 4,175,646 -0.05(-1.14%)
Feb 23, 2015 4.410 4.470 4.250 4.380 929,370 +0.03(+0.69%)
Feb 20, 2015 4.510 4.560 4.310 4.350 1,279,029 -0.13(-2.90%)
Feb 19, 2015 4.570 4.660 4.430 4.480 1,608,184 -0.09(-1.97%)
Feb 18, 2015 4.540 4.580 4.400 4.570 2,564,869 +0.06(+1.33%)
Feb 17, 2015 4.570 4.580 4.450 4.510 1,544,749 -0.14(-3.01%)
Feb 13, 2015 4.650 4.650 4.650 0 -0.04(-0.85%)
Feb 12, 2015 4.660 4.710 4.580 4.690 861,430 +0.10(+2.18%)
Feb 11, 2015 4.800 4.860 4.570 4.590 2,230,131 -0.18(-3.77%)
Feb 10, 2015 4.580 4.810 4.510 4.770 1,008,030 +0.13(+2.80%)
Feb 09, 2015 4.620 4.720 4.530 4.640 586,058 +0.07(+1.53%)
Feb 06, 2015 4.690 4.700 4.505 4.570 1,976,906 -0.31(-6.35%)
Feb 05, 2015 5.080 5.090 4.780 4.880 2,831,732 -0.23(-4.50%)
Feb 04, 2015 5.210 5.260 5.065 5.110 851,672 +0.01(+0.20%)
Feb 03, 2015 5.360 5.400 5.080 5.100 1,012,675 -0.31(-5.73%)
Feb 02, 2015 5.400 5.540 5.270 5.410 1,191,567 -0.16(-2.87%)
Jan 30, 2015 5.490 5.690 5.400 5.570 1,779,446 +0.19(+3.53%)
Jan 29, 2015 5.390 5.580 5.150 5.380 1,566,438 -0.14(-2.54%)
Jan 28, 2015 5.580 5.725 5.460 5.520 1,375,332 -0.17(-2.99%)
Jan 27, 2015 5.440 5.690 5.360 5.690 1,295,868 +0.34(+6.36%)
Jan 26, 2015 5.150 5.415 5.130 5.350 849,842 +0.07(+1.33%)
Jan 23, 2015 5.510 5.590 5.255 5.280 1,264,487 -0.33(-5.88%)
Jan 22, 2015 5.890 5.930 5.590 5.610 1,282,537 -0.19(-3.28%)
Jan 21, 2015 5.840 5.920 5.620 5.800 1,339,250 +0.05(+0.87%)
Jan 20, 2015 5.650 5.875 5.630 5.750 1,545,368 +0.27(+4.93%)
Jan 19, 2015 5.310 5.580 5.310 5.480 508,970 -0.02(-0.36%)
Jan 16, 2015 5.240 5.820 5.150 5.500 2,169,811 +0.37(+7.21%)
Jan 15, 2015 5.320 5.130 2,824,257 +0.38(+8.00%)
Jan 14, 2015 5.260 5.300 4.535 4.750 3,125,701 -0.43(-8.30%)
Jan 13, 2015 5.180 2,077,479 -0.46(-8.16%)
Jan 12, 2015 5.500 5.860 5.460 5.640 2,010,241 +0.20(+3.68%)
Jan 09, 2015 5.490 5.630 5.305 5.440 1,133,352 +0.07(+1.30%)
Jan 08, 2015 5.580 5.610 5.240 5.370 1,791,453 -0.31(-5.46%)
Jan 07, 2015 5.790 5.900 5.610 5.680 923,941 -0.23(-3.89%)
Jan 06, 2015 5.400 6.040 5.400 5.910 1,841,789 +0.55(+10.26%)
Jan 05, 2015 5.300 5.410 5.170 5.360 1,373,121 +0.15(+2.88%)
Jan 02, 2015 4.880 5.220 4.880 5.210 823,767 +0.23(+4.62%)
Dec 31, 2014 4.980 4.980 4.980 0 +0.05(+1.01%)
Dec 30, 2014 4.900 5.080 4.850 4.930 1,139,275 +0.15(+3.14%)
Dec 29, 2014 5.030 5.130 4.770 4.780 607,956 -0.12(-2.45%)
Dec 24, 2014 4.900 4.900 4.900 0 +0.26(+5.60%)
Dec 23, 2014 4.710 4.960 4.640 4.640 764,882 -0.16(-3.33%)
Dec 22, 2014 5.170 5.260 4.740 4.800 970,666 -0.32(-6.25%)
Dec 19, 2014 5.030 5.210 4.940 5.120 1,426,062 +0.08(+1.59%)
Dec 18, 2014 4.900 5.060 4.780 5.040 774,668 +0.26(+5.44%)
Dec 17, 2014 4.440 4.780 4.400 4.780 1,408,767 +0.40(+9.13%)
Dec 16, 2014 4.380 4.380 1,235,003 -0.15(-3.31%)
Dec 15, 2014 4.960 5.085 4.530 4.530 1,050,474 -0.50(-9.94%)
Dec 12, 2014 4.990 5.130 4.930 5.030 1,411,700 +0.07(+1.41%)
Dec 11, 2014 4.930 5.180 4.880 4.960 813,447 -0.06(-1.20%)
Dec 10, 2014 5.190 5.240 4.990 5.020 1,558,663 -0.17(-3.28%)
Dec 09, 2014 5.210 5.460 5.150 5.190 1,489,250 +0.13(+2.57%)
Dec 08, 2014 4.970 5.170 4.820 5.060 1,087,530 +0.12(+2.43%)
Dec 05, 2014 4.950 5.120 4.900 4.940 1,407,084 -0.09(-1.79%)
Dec 04, 2014 5.130 5.140 5.010 5.030 2,632,503 -0.09(-1.76%)
Dec 03, 2014 5.050 5.220 4.980 5.120 3,758,415 +0.15(+3.02%)
Dec 02, 2014 4.990 5.190 4.930 4.970 1,741,719 -0.19(-3.68%)
Dec 01, 2014 4.640 5.160 4.640 5.160 1,471,920 +0.60(+13.16%)
Nov 28, 2014 4.790 4.820 4.550 4.560 754,334 -0.36(-7.32%)
Nov 27, 2014 5.010 5.010 4.830 4.920 199,502 -0.11(-2.19%)
Nov 26, 2014 5.200 5.200 5.010 5.030 789,360 -0.22(-4.19%)
Nov 25, 2014 4.910 5.250 4.850 5.250 4,025,333 +0.37(+7.58%)
Nov 24, 2014 4.710 4.990 4.710 4.880 1,181,278 +0.09(+1.88%)
Nov 21, 2014 4.980 4.980 4.750 4.790 1,828,145 -0.05(-1.03%)
Nov 20, 2014 4.800 4.880 4.740 4.840 594,054 +0.13(+2.76%)
Nov 19, 2014 4.890 4.920 4.670 4.710 1,124,001 -0.18(-3.68%)
Nov 18, 2014 4.800 4.940 4.720 4.890 974,428 +0.17(+3.60%)
Nov 17, 2014 4.620 4.780 4.550 4.720 778,272 +0.13(+2.83%)
Nov 14, 2014 4.190 4.670 4.100 4.590 2,248,322 +0.31(+7.24%)
Nov 13, 2014 4.400 4.435 4.240 4.280 755,923 -0.08(-1.83%)
Nov 12, 2014 4.440 4.480 4.230 4.360 1,248,743 -0.03(-0.68%)
Nov 11, 2014 4.160 4.490 4.150 4.390 2,064,735 +0.30(+7.33%)
Nov 10, 2014 4.340 4.360 4.060 4.090 1,086,935 -0.31(-7.05%)
Nov 07, 2014 4.080 4.430 4.050 4.400 2,087,498 +0.45(+11.39%)
Nov 06, 2014 3.900 4.080 3.860 3.950 2,263,611 +0.04(+1.02%)
Nov 05, 2014 3.920 4.010 3.850 3.910 1,590,831 -0.17(-4.17%)
Nov 04, 2014 4.180 4.200 4.040 4.080 1,061,845 -0.15(-3.55%)
Nov 03, 2014 4.090 4.260 3.960 4.230 1,514,985 +0.14(+3.42%)
Oct 31, 2014 4.140 4.160 3.980 4.090 1,995,519 -0.15(-3.54%)
Oct 30, 2014 4.600 4.650 4.200 4.240 1,171,780 -0.45(-9.59%)
Oct 29, 2014 4.820 4.860 4.650 4.690 812,770 -0.18(-3.70%)
Oct 28, 2014 4.870 4.890 4.750 4.870 414,251 +0.05(+1.04%)
Oct 27, 2014 4.800 4.870 4.755 4.820 515,539 +0.00(+0.00%)
Oct 24, 2014 4.900 4.960 4.800 4.820 498,055 -0.05(-1.03%)
Oct 23, 2014 4.820 4.960 4.740 4.870 682,294 +0.05(+1.04%)
Oct 22, 2014 4.820 4.820 838,838 -0.30(-5.86%)
Oct 21, 2014 5.150 5.320 5.120 5.120 639,307 +0.02(+0.39%)
Oct 20, 2014 5.070 5.200 5.060 5.100 800,965 +0.11(+2.20%)
Oct 17, 2014 5.160 5.180 4.960 4.990 569,534 -0.13(-2.54%)
Oct 16, 2014 5.070 5.220 5.020 5.120 604,456 +0.05(+0.99%)
Oct 15, 2014 5.230 5.270 5.045 5.070 983,339 -0.11(-2.12%)
Oct 14, 2014 5.250 5.270 5.090 5.180 897,901 +0.10(+1.97%)
Oct 10, 2014 5.080 5.080 5.080 0 -0.28(-5.22%)
Oct 09, 2014 5.820 5.850 5.310 5.360 1,728,085 -0.24(-4.29%)
Oct 08, 2014 5.380 5.670 5.050 5.600 1,937,389 +0.37(+7.07%)
Oct 07, 2014 5.480 5.520 5.220 5.230 491,740 -0.23(-4.21%)
Oct 06, 2014 5.490 5.500 5.300 5.460 602,929 +0.03(+0.55%)
Oct 03, 2014 5.610 5.680 5.420 5.430 765,656 -0.28(-4.90%)
Oct 02, 2014 5.700 5.810 5.560 5.710 1,106,408 +0.08(+1.42%)
Oct 01, 2014 5.710 5.740 5.620 5.630 1,019,666 -0.04(-0.71%)
Sep 30, 2014 6.020 6.030 5.660 5.670 1,283,088 -0.35(-5.81%)
Sep 29, 2014 6.100 6.150 6.020 6.020 362,565 -0.07(-1.15%)
Sep 26, 2014 6.140 6.220 6.060 6.090 488,245 -0.10(-1.62%)
Sep 25, 2014 6.120 6.220 6.030 6.190 1,022,277 +0.00(+0.00%)
Sep 24, 2014 6.300 6.400 6.190 6.190 605,731 -0.17(-2.67%)
Sep 23, 2014 6.290 6.400 6.230 6.360 604,562 +0.15(+2.42%)
Sep 22, 2014 6.300 6.410 6.170 6.210 815,008 -0.17(-2.66%)
Sep 19, 2014 6.430 6.435 6.200 6.380 1,371,492 -0.07(-1.09%)
Sep 18, 2014 6.530 6.590 6.395 6.450 692,357 -0.13(-1.98%)
Sep 17, 2014 6.730 6.730 6.570 6.580 521,150 -0.10(-1.50%)
Sep 16, 2014 6.630 6.770 6.570 6.680 637,244 +0.03(+0.45%)
Sep 15, 2014 6.730 6.750 6.620 6.650 466,019 -0.01(-0.15%)
Sep 12, 2014 6.600 6.750 6.600 6.660 473,655 -0.04(-0.60%)
Sep 11, 2014 6.500 6.720 6.415 6.700 517,685 +0.16(+2.45%)
Sep 10, 2014 6.500 6.520 6.410 6.540 977,879 -0.05(-0.76%)
Sep 09, 2014 6.440 6.640 6.395 6.590 1,221,352 +0.16(+2.49%)
Sep 08, 2014 6.580 6.630 6.400 6.430 572,846 -0.20(-3.02%)
Sep 05, 2014 6.610 6.660 6.540 6.630 346,917 +0.05(+0.76%)
Sep 04, 2014 6.840 6.880 6.570 6.580 709,514 -0.23(-3.38%)
Sep 03, 2014 6.800 6.945 6.790 6.810 919,751 +0.06(+0.89%)
Sep 02, 2014 6.890 6.955 6.750 6.750 449,735 -0.28(-3.98%)
Aug 29, 2014 7.030 7.030 7.030 0 +0.04(+0.57%)
Aug 28, 2014 7.070 7.130 6.970 6.990 1,007,755 -0.01(-0.14%)
Aug 27, 2014 7.050 7.050 6.970 7.000 551,183 -0.02(-0.28%)
Aug 26, 2014 6.880 7.020 6.805 7.020 769,933 +0.30(+4.46%)
Aug 25, 2014 6.780 6.810 6.720 6.720 214,115 -0.08(-1.18%)
Aug 22, 2014 6.780 6.800 6.700 6.800 325,387 +0.02(+0.29%)
Aug 21, 2014 6.850 6.890 6.720 6.780 489,320 -0.20(-2.87%)
Aug 20, 2014 6.980 7.110 6.950 6.980 795,679 -0.02(-0.29%)
Aug 19, 2014 6.850 7.040 6.840 7.000 544,519 +0.14(+2.04%)
Aug 18, 2014 6.790 6.890 6.740 6.860 211,383 +0.03(+0.44%)
Aug 15, 2014 6.700 6.890 6.700 6.830 460,576 -0.04(-0.58%)
Aug 14, 2014 6.880 7.000 6.840 6.870 750,876 -0.04(-0.58%)
Aug 13, 2014 6.940 7.020 6.890 6.910 498,702 +0.05(+0.73%)
Aug 12, 2014 6.760 6.940 6.760 6.860 677,296 +0.12(+1.78%)
Aug 11, 2014 6.660 6.750 6.610 6.740 527,115 +0.07(+1.05%)
Aug 08, 2014 6.640 6.715 6.610 6.670 505,072 +0.06(+0.91%)
Aug 07, 2014 6.630 6.690 6.570 6.610 471,136 -0.08(-1.20%)
Aug 06, 2014 6.640 6.720 6.610 6.690 849,152 +0.21(+3.24%)
Aug 05, 2014 6.570 6.605 6.390 6.480 1,033,641 -0.29(-4.28%)
Aug 01, 2014 6.770 6.770 6.770 0 +0.06(+0.89%)
Jul 31, 2014 6.740 6.780 6.660 6.710 887,114 -0.12(-1.76%)
Jul 30, 2014 6.930 6.980 6.710 6.830 943,067 -0.18(-2.57%)
Jul 29, 2014 7.140 7.150 6.960 7.010 501,159 -0.05(-0.71%)
Jul 28, 2014 6.960 7.080 6.930 7.060 844,688 +0.09(+1.29%)
Jul 25, 2014 6.660 6.990 6.650 6.970 1,137,050 +0.31(+4.65%)
Jul 24, 2014 6.670 6.690 6.570 6.660 790,310 -0.07(-1.04%)
Jul 23, 2014 6.740 6.800 6.710 6.730 645,429 -0.01(-0.15%)
Jul 22, 2014 6.760 6.790 6.670 6.740 1,056,835 -0.03(-0.44%)
Jul 21, 2014 6.800 6.830 6.630 6.770 479,605 +0.03(+0.45%)
Jul 18, 2014 6.750 6.790 6.670 6.740 537,360 -0.11(-1.61%)
Jul 17, 2014 6.720 6.870 6.670 6.850 616,634 +0.19(+2.85%)
Jul 16, 2014 6.680 6.730 6.600 6.660 835,157 +0.07(+1.06%)
Jul 15, 2014 6.850 6.950 6.580 6.590 1,200,758 -0.24(-3.51%)
Jul 14, 2014 6.900 6.990 6.780 6.830 1,411,504 -0.30(-4.21%)
Jul 11, 2014 6.950 7.140 6.930 7.130 1,119,375 +0.24(+3.48%)
Jul 10, 2014 7.190 7.230 6.870 6.890 2,975,882 -0.05(-0.72%)
Jul 09, 2014 6.650 6.940 6.650 6.940 2,386,432 +0.35(+5.31%)
Jul 08, 2014 6.690 6.730 6.470 6.590 2,664,304 -0.05(-0.75%)
Jul 07, 2014 6.730 6.730 6.570 6.640 953,911 -0.04(-0.60%)
Jul 04, 2014 6.740 6.740 6.650 6.680 140,078 +0.00(+0.00%)
Jul 03, 2014 6.670 6.720 6.550 6.680 688,519 -0.05(-0.74%)
Jul 02, 2014 6.740 6.770 6.600 6.730 1,237,509 -0.04(-0.59%)
Jun 30, 2014 6.770 6.770 6.770 0 +0.08(+1.20%)
Jun 27, 2014 6.850 6.850 6.670 6.690 1,506,441 -0.14(-2.05%)
Jun 26, 2014 6.710 6.860 6.650 6.830 440,333 +0.03(+0.44%)
Jun 25, 2014 6.790 6.880 6.700 6.800 669,045 +0.02(+0.29%)
Jun 24, 2014 7.050 7.190 6.780 6.780 962,856 -0.23(-3.28%)
Jun 23, 2014 6.970 7.060 6.880 7.010 911,593 +0.09(+1.30%)
Jun 20, 2014 7.210 7.220 6.860 6.920 1,427,546 -0.31(-4.29%)
Jun 19, 2014 7.100 7.280 7.030 7.230 1,847,851 +0.28(+4.03%)
Jun 18, 2014 6.650 6.950 6.650 6.950 976,492 +0.26(+3.89%)
Jun 17, 2014 6.590 6.780 6.500 6.690 1,048,515 -0.02(-0.30%)
Jun 16, 2014 6.800 6.835 6.620 6.710 1,401,369 -0.03(-0.45%)
Jun 13, 2014 6.600 6.785 6.485 6.740 812,178 +0.12(+1.81%)
Jun 12, 2014 6.290 6.690 6.290 6.620 1,431,724 +0.38(+6.09%)
Jun 11, 2014 5.990 6.340 5.990 6.240 1,560,662 +0.24(+4.00%)
Jun 10, 2014 5.920 6.000 5.890 6.000 387,862 +0.01(+0.17%)
Jun 06, 2014 6.020 6.050 5.925 5.990 259,813 -0.02(-0.33%)
Jun 05, 2014 5.890 6.040 5.890 6.010 613,661 +0.19(+3.26%)
Jun 04, 2014 5.710 5.860 5.690 5.820 323,236 +0.09(+1.57%)
Jun 03, 2014 5.890 5.890 5.650 5.730 693,825 -0.11(-1.88%)
Jun 02, 2014 5.750 5.970 5.750 5.840 619,241 +0.03(+0.52%)
May 30, 2014 5.550 5.810 5.510 5.810 4,395,549 +0.25(+4.50%)
May 29, 2014 5.490 5.620 5.440 5.560 910,522 +0.03(+0.54%)
May 28, 2014 5.550 5.580 5.440 5.530 804,483 -0.05(-0.90%)
May 27, 2014 5.550 5.620 5.540 5.580 1,208,377 -0.07(-1.24%)
May 26, 2014 5.620 5.650 5.560 5.650 107,606 +0.02(+0.36%)
May 23, 2014 5.700 5.720 5.560 5.630 609,680 -0.07(-1.23%)
May 22, 2014 5.630 5.705 5.590 5.700 413,602 +0.11(+1.97%)
May 21, 2014 5.520 5.590 5.490 5.590 411,967 +0.04(+0.72%)
May 20, 2014 5.560 5.570 5.520 5.550 269,050 +0.01(+0.18%)
May 16, 2014 5.540 5.540 5.540 0 +0.01(+0.18%)
May 15, 2014 5.470 5.560 5.450 5.530 575,944 +0.01(+0.18%)
May 14, 2014 5.560 5.580 5.485 5.520 370,073 +0.01(+0.18%)
May 13, 2014 5.500 5.520 5.455 5.510 445,960 +0.02(+0.36%)
May 12, 2014 5.480 5.520 5.430 5.490 543,547 +0.10(+1.86%)
May 09, 2014 5.340 5.430 5.330 5.390 657,039 +0.09(+1.70%)
May 08, 2014 5.380 5.410 5.260 5.300 1,011,872 -0.07(-1.30%)
May 07, 2014 5.470 5.510 5.320 5.370 1,259,244 -0.12(-2.19%)
May 06, 2014 5.590 5.610 5.475 5.490 880,661 -0.07(-1.26%)
May 05, 2014 5.800 5.820 5.550 5.560 898,644 -0.15(-2.63%)
May 02, 2014 5.610 5.710 5.530 5.710 1,038,181 +0.12(+2.15%)
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.