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

HudBay Minerals (NY: HBM )

8.950 -0.360 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2019 3.620 3.650 3.540 3.640 466,471 -0.02(-0.55%)
Oct 30, 2019 3.850 3.860 3.600 3.660 588,774 -0.24(-6.15%)
Oct 29, 2019 3.780 3.915 3.770 3.900 683,896 +0.07(+1.83%)
Oct 28, 2019 3.760 3.905 3.710 3.830 757,744 +0.11(+2.96%)
Oct 25, 2019 3.580 3.740 3.570 3.720 502,600 +0.13(+3.62%)
Oct 24, 2019 3.680 3.720 3.505 3.590 543,067 -0.10(-2.71%)
Oct 23, 2019 3.520 3.700 3.450 3.690 602,706 +0.16(+4.53%)
Oct 22, 2019 3.580 3.630 3.480 3.530 775,106 -0.06(-1.67%)
Oct 21, 2019 3.700 3.710 3.580 3.590 426,151 -0.01(-0.28%)
Oct 18, 2019 3.510 3.670 3.510 3.600 620,900 +0.11(+3.15%)
Oct 17, 2019 3.440 3.580 3.430 3.490 698,259 +0.10(+2.95%)
Oct 16, 2019 3.420 3.500 3.375 3.390 501,265 -0.05(-1.45%)
Oct 15, 2019 3.430 3.500 3.330 3.440 877,841 -0.02(-0.58%)
Oct 14, 2019 3.520 3.550 3.460 3.460 195,381 -0.09(-2.54%)
Oct 11, 2019 3.480 3.620 3.470 3.550 831,500 +0.13(+3.80%)
Oct 10, 2019 3.210 3.505 3.210 3.420 1,000,890 +0.21(+6.54%)
Oct 09, 2019 3.320 3.320 3.135 3.210 687,835 -0.06(-1.83%)
Oct 08, 2019 3.280 3.300 3.185 3.270 578,247 +0.01(+0.31%)
Oct 07, 2019 3.350 3.460 3.260 3.260 798,880 -0.08(-2.40%)
Oct 04, 2019 3.270 3.370 3.270 3.340 355,300 +0.05(+1.52%)
Oct 03, 2019 3.260 3.370 3.190 3.290 504,967 -0.02(-0.60%)
Oct 02, 2019 3.300 3.360 3.190 3.310 608,322 +0.01(+0.30%)
Oct 01, 2019 3.550 3.550 3.270 3.300 878,625 -0.31(-8.59%)
Sep 30, 2019 3.650 3.670 3.580 3.610 482,990 -0.04(-1.10%)
Sep 27, 2019 3.680 3.775 3.630 3.650 666,100 +0.00(+0.00%)
Sep 26, 2019 3.940 3.970 3.650 3.650 894,674 -0.33(-8.29%)
Sep 25, 2019 3.800 4.000 3.755 3.980 1,002,142 +0.13(+3.38%)
Sep 24, 2019 3.740 3.890 3.720 3.850 734,404 +0.10(+2.67%)
Sep 23, 2019 3.870 3.870 3.715 3.750 719,644 -0.17(-4.34%)
Sep 20, 2019 3.860 4.080 3.820 3.920 1,050,800 +0.09(+2.35%)
Sep 19, 2019 3.680 3.900 3.680 3.830 589,435 +0.13(+3.51%)
Sep 18, 2019 3.790 3.830 3.630 3.700 570,956 -0.15(-3.90%)
Sep 17, 2019 3.930 3.930 3.810 3.850 609,430 -0.12(-3.02%)
Sep 16, 2019 4.000 4.010 3.910 3.970 571,071 +0.01(+0.25%)
Sep 13, 2019 4.010 4.070 3.960 3.960 760,400 +0.05(+1.28%)
Sep 12, 2019 3.740 3.945 3.690 3.910 924,053 +0.19(+5.11%)
Sep 11, 2019 3.820 3.850 3.700 3.720 576,266 -0.03(-0.80%)
Sep 10, 2019 3.550 3.780 3.540 3.750 731,710 +0.24(+6.84%)
Sep 09, 2019 3.500 3.535 3.420 3.510 649,998 +0.02(+0.57%)
Sep 06, 2019 3.490 3.490 3.400 3.490 498,900 +0.02(+0.58%)
Sep 05, 2019 3.420 3.500 3.370 3.470 768,831 +0.13(+3.89%)
Sep 04, 2019 3.350 3.440 3.320 3.340 643,338 +0.10(+3.09%)
Sep 03, 2019 3.310 3.330 3.225 3.240 432,221 -0.12(-3.57%)
Aug 30, 2019 3.240 3.375 3.240 3.360 700,800 +0.16(+5.00%)
Aug 29, 2019 3.250 3.395 3.180 3.200 1,031,114 +0.02(+0.63%)
Aug 28, 2019 3.010 3.200 2.990 3.180 914,009 +0.17(+5.65%)
Aug 27, 2019 3.080 3.120 2.990 3.010 470,937 -0.06(-1.95%)
Aug 26, 2019 3.080 3.140 3.055 3.070 417,793 +0.01(+0.33%)
Aug 23, 2019 3.130 3.180 3.010 3.060 767,500 -0.10(-3.16%)
Aug 22, 2019 3.100 3.190 3.100 3.160 416,694 +0.01(+0.32%)
Aug 21, 2019 3.190 3.210 3.100 3.150 441,463 +0.01(+0.32%)
Aug 20, 2019 3.230 3.300 3.120 3.140 731,683 -0.14(-4.27%)
Aug 19, 2019 3.320 3.320 3.200 3.280 691,682 +0.01(+0.31%)
Aug 16, 2019 3.260 3.290 3.170 3.270 922,200 -0.03(-0.91%)
Aug 15, 2019 3.200 3.325 3.140 3.300 1,316,252 +0.13(+4.10%)
Aug 14, 2019 3.420 3.420 3.170 3.170 880,027 -0.31(-8.91%)
Aug 13, 2019 3.400 3.580 3.350 3.480 954,116 +0.08(+2.35%)
Aug 12, 2019 3.360 3.430 3.310 3.400 1,607,371 -0.01(-0.29%)
Aug 09, 2019 3.510 3.650 3.330 3.410 2,084,700 -0.14(-3.94%)
Aug 08, 2019 3.710 3.720 3.490 3.550 1,289,553 -0.06(-1.66%)
Aug 07, 2019 3.700 3.720 3.550 3.610 1,132,131 -0.07(-1.90%)
Aug 06, 2019 3.780 3.820 3.490 3.680 1,515,272 -0.14(-3.66%)
Aug 05, 2019 3.600 3.850 3.560 3.820 804,289 +0.14(+3.80%)
Aug 02, 2019 3.750 3.790 3.640 3.680 1,158,200 -0.13(-3.41%)
Aug 01, 2019 4.440 4.440 3.630 3.810 2,979,173 -1.04(-21.44%)
Jul 31, 2019 4.940 5.005 4.820 4.850 954,729 -0.13(-2.61%)
Jul 30, 2019 4.840 4.990 4.810 4.980 824,728 +0.07(+1.43%)
Jul 29, 2019 4.870 4.920 4.755 4.910 565,262 +0.03(+0.61%)
Jul 26, 2019 4.940 4.950 4.820 4.880 578,400 -0.04(-0.81%)
Jul 25, 2019 5.250 5.250 4.910 4.920 879,805 -0.33(-6.29%)
Jul 24, 2019 5.260 5.310 5.230 5.250 483,303 +0.00(+0.00%)
Jul 23, 2019 5.320 5.360 5.170 5.250 753,857 -0.07(-1.32%)
Jul 22, 2019 5.430 5.470 5.300 5.320 730,547 -0.14(-2.56%)
Jul 19, 2019 5.220 5.590 5.220 5.460 1,994,000 +0.31(+6.02%)
Jul 18, 2019 5.180 5.190 5.030 5.150 1,209,331 -0.04(-0.77%)
Jul 17, 2019 5.080 5.200 5.020 5.190 1,553,679 +0.11(+2.17%)
Jul 16, 2019 4.880 5.155 4.835 5.080 1,200,587 +0.20(+4.10%)
Jul 15, 2019 4.980 5.010 4.830 4.880 724,968 -0.02(-0.41%)
Jul 12, 2019 5.130 5.130 4.880 4.900 929,500 -0.23(-4.48%)
Jul 11, 2019 5.020 5.160 4.980 5.130 897,487 +0.11(+2.19%)
Jul 10, 2019 4.900 5.090 4.880 5.020 1,474,662 +0.21(+4.37%)
Jul 09, 2019 5.010 5.010 4.780 4.810 845,398 -0.29(-5.69%)
Jul 08, 2019 5.200 5.250 5.075 5.100 606,277 -0.14(-2.67%)
Jul 05, 2019 5.270 5.290 5.110 5.240 593,100 -0.13(-2.42%)
Jul 03, 2019 5.500 5.500 5.340 5.370 311,600 -0.10(-1.83%)
Jul 02, 2019 5.390 5.480 5.250 5.470 1,000,414 +0.08(+1.48%)
Jul 01, 2019 5.480 5.520 5.380 5.390 395,299 -0.02(-0.37%)
Jun 28, 2019 5.430 5.440 5.350 5.410 538,000 +0.01(+0.19%)
Jun 27, 2019 5.470 5.510 5.350 5.400 848,525 -0.05(-0.92%)
Jun 26, 2019 5.500 5.530 5.350 5.450 955,232 -0.04(-0.73%)
Jun 25, 2019 5.670 5.740 5.470 5.490 736,518 -0.16(-2.83%)
Jun 24, 2019 5.530 5.690 5.495 5.650 676,291 +0.14(+2.54%)
Jun 21, 2019 5.400 5.515 5.370 5.510 743,000 +0.07(+1.29%)
Jun 20, 2019 5.520 5.561 5.370 5.440 692,154 +0.16(+3.03%)
Jun 19, 2019 5.460 5.490 5.200 5.280 830,826 -0.19(-3.47%)
Jun 18, 2019 5.220 5.515 5.220 5.470 911,552 +0.31(+6.01%)
Jun 17, 2019 5.190 5.220 5.065 5.160 526,094 -0.01(-0.19%)
Jun 14, 2019 5.200 5.240 5.080 5.170 709,600 -0.07(-1.34%)
Jun 13, 2019 5.270 5.360 5.225 5.240 751,683 +0.02(+0.38%)
Jun 12, 2019 5.240 5.255 5.150 5.220 568,773 -0.05(-0.95%)
Jun 11, 2019 5.200 5.330 5.200 5.270 877,908 +0.16(+3.13%)
Jun 10, 2019 4.980 5.189 4.980 5.110 1,088,852 +0.13(+2.61%)
Jun 07, 2019 4.880 5.050 4.860 4.980 691,300 +0.10(+2.05%)
Jun 06, 2019 4.830 4.920 4.820 4.880 566,626 +0.09(+1.88%)
Jun 05, 2019 5.050 5.060 4.730 4.790 783,921 -0.22(-4.39%)
Jun 04, 2019 4.990 5.145 4.970 5.010 740,975 +0.03(+0.60%)
Jun 03, 2019 4.960 5.060 4.900 4.980 909,034 +0.08(+1.63%)
May 31, 2019 4.830 4.925 4.780 4.900 604,800 +0.04(+0.82%)
May 30, 2019 4.880 4.970 4.830 4.860 693,717 -0.02(-0.41%)
May 29, 2019 4.780 4.900 4.730 4.880 795,697 +0.03(+0.62%)
May 28, 2019 4.750 4.900 4.750 4.850 851,083 +0.11(+2.32%)
May 24, 2019 4.650 4.770 4.640 4.740 755,900 +0.18(+3.95%)
May 23, 2019 4.610 4.690 4.520 4.560 967,816 -0.11(-2.36%)
May 22, 2019 4.830 4.830 4.655 4.670 1,058,152 -0.22(-4.50%)
May 21, 2019 4.920 5.030 4.835 4.890 1,636,510 -0.01(-0.20%)
May 20, 2019 4.950 5.030 4.870 4.900 508,442 -0.11(-2.20%)
May 17, 2019 5.100 5.120 4.970 5.010 1,039,600 -0.16(-3.09%)
May 16, 2019 5.070 5.200 5.010 5.170 1,203,242 +0.12(+2.38%)
May 15, 2019 5.050 5.080 5.005 5.050 952,657 +0.00(+0.00%)
May 14, 2019 5.130 5.140 5.010 5.050 989,551 -0.04(-0.79%)
May 13, 2019 5.260 5.260 5.005 5.090 1,693,508 -0.29(-5.39%)
May 10, 2019 5.370 5.450 5.285 5.380 1,372,000 -0.07(-1.28%)
May 09, 2019 5.570 5.570 5.410 5.450 1,257,029 -0.22(-3.88%)
May 08, 2019 5.730 5.750 5.570 5.670 1,052,885 -0.11(-1.90%)
May 07, 2019 6.200 6.210 5.720 5.780 2,169,980 -0.75(-11.49%)
May 06, 2019 6.410 6.540 6.320 6.530 994,415 -0.07(-1.06%)
May 03, 2019 6.500 6.670 6.480 6.600 785,100 +0.20(+3.12%)
May 02, 2019 6.380 6.515 6.330 6.400 1,019,537 -0.05(-0.78%)
May 01, 2019 6.560 6.650 6.420 6.450 1,023,947 -0.19(-2.86%)
Apr 30, 2019 6.620 6.675 6.550 6.640 813,646 +0.02(+0.30%)
Apr 29, 2019 6.760 6.770 6.520 6.620 921,801 -0.19(-2.79%)
Apr 26, 2019 6.640 6.860 6.640 6.810 1,004,800 +0.22(+3.34%)
Apr 25, 2019 6.800 6.810 6.565 6.590 1,178,690 -0.25(-3.65%)
Apr 24, 2019 6.960 6.980 6.800 6.840 918,545 -0.16(-2.29%)
Apr 23, 2019 6.960 7.155 6.940 7.000 1,357,475 +0.01(+0.14%)
Apr 22, 2019 7.210 7.210 6.860 6.990 1,337,388 -0.28(-3.85%)
Apr 18, 2019 7.530 7.530 7.243 7.270 899,000 -0.29(-3.84%)
Apr 17, 2019 7.590 7.730 7.500 7.560 959,898 +0.09(+1.20%)
Apr 16, 2019 7.290 7.580 7.280 7.470 1,060,131 +0.15(+2.05%)
Apr 15, 2019 7.640 7.640 7.220 7.320 1,262,713 -0.33(-4.31%)
Apr 12, 2019 7.490 7.830 7.490 7.650 1,106,500 +0.26(+3.52%)
Apr 11, 2019 7.410 7.440 7.350 7.390 629,757 -0.11(-1.47%)
Apr 10, 2019 7.530 7.680 7.490 7.500 701,091 +0.02(+0.27%)
Apr 09, 2019 7.540 7.540 7.370 7.480 643,390 -0.03(-0.40%)
Apr 08, 2019 7.500 7.590 7.405 7.510 586,404 +0.11(+1.49%)
Apr 05, 2019 7.350 7.460 7.240 7.400 684,800 +0.05(+0.68%)
Apr 04, 2019 7.260 7.360 7.170 7.350 991,442 -0.01(-0.14%)
Apr 03, 2019 7.500 7.600 7.345 7.360 960,672 -0.08(-1.08%)
Apr 02, 2019 7.350 7.460 7.280 7.440 798,006 +0.09(+1.22%)
Apr 01, 2019 7.270 7.400 7.240 7.350 677,476 +0.21(+2.94%)
Mar 29, 2019 7.100 7.190 6.995 7.140 792,400 +0.23(+3.33%)
Mar 28, 2019 6.990 7.020 6.850 6.910 675,820 -0.09(-1.29%)
Mar 27, 2019 7.100 7.200 6.895 7.000 1,137,967 -0.13(-1.82%)
Mar 26, 2019 6.860 7.140 6.810 7.130 1,041,534 +0.26(+3.78%)
Mar 25, 2019 6.750 6.910 6.690 6.870 785,946 +0.12(+1.78%)
Mar 22, 2019 6.880 6.890 6.700 6.750 721,700 -0.25(-3.57%)
Mar 21, 2019 6.990 7.120 6.860 7.000 958,345 -0.01(-0.14%)
Mar 20, 2019 7.050 7.070 6.820 7.010 711,556 -0.08(-1.13%)
Mar 19, 2019 7.110 7.200 6.970 7.090 711,226 +0.07(+1.00%)
Mar 18, 2019 6.930 7.110 6.930 7.020 845,583 +0.14(+2.03%)
Mar 15, 2019 6.690 6.910 6.660 6.880 1,049,800 +0.23(+3.46%)
Mar 14, 2019 6.790 6.790 6.634 6.650 787,540 -0.24(-3.48%)
Mar 13, 2019 6.890 6.939 6.790 6.890 822,032 +0.06(+0.88%)
Mar 12, 2019 6.780 6.850 6.658 6.830 846,498 +0.15(+2.25%)
Mar 11, 2019 6.870 7.000 6.630 6.680 1,657,440 +0.07(+1.06%)
Mar 08, 2019 6.520 6.640 6.400 6.610 690,200 -0.01(-0.15%)
Mar 07, 2019 6.760 6.790 6.565 6.620 858,380 -0.12(-1.78%)
Mar 06, 2019 7.010 7.080 6.720 6.740 887,520 -0.29(-4.13%)
Mar 05, 2019 6.970 7.224 6.930 7.030 1,178,862 +0.14(+2.03%)
Mar 04, 2019 6.800 6.920 6.700 6.890 903,466 +0.08(+1.17%)
Mar 01, 2019 6.740 6.900 6.715 6.810 909,300 +0.09(+1.34%)
Feb 28, 2019 6.840 6.930 6.670 6.720 795,209 -0.17(-2.47%)
Feb 27, 2019 6.890 7.030 6.860 6.890 911,231 +0.00(+0.00%)
Feb 26, 2019 6.730 6.920 6.720 6.890 655,870 +0.13(+1.92%)
Feb 25, 2019 6.890 6.950 6.700 6.760 763,943 -0.12(-1.74%)
Feb 22, 2019 6.490 6.920 6.470 6.880 1,237,500 +0.53(+8.35%)
Feb 21, 2019 6.480 6.480 6.233 6.350 1,119,156 -0.24(-3.64%)
Feb 20, 2019 6.490 6.830 6.400 6.590 2,165,587 +0.24(+3.78%)
Feb 19, 2019 6.030 6.400 6.000 6.350 1,196,807 +0.37(+6.19%)
Feb 15, 2019 5.800 6.030 5.780 5.980 633,900 +0.24(+4.18%)
Feb 14, 2019 5.730 5.765 5.640 5.740 431,443 -0.01(-0.17%)
Feb 13, 2019 5.950 5.970 5.730 5.750 890,559 -0.19(-3.20%)
Feb 12, 2019 6.000 6.060 5.920 5.940 549,357 -0.05(-0.83%)
Feb 11, 2019 5.920 6.060 5.920 5.990 765,471 +0.00(+0.00%)
Feb 08, 2019 5.960 6.010 5.930 5.990 386,800 +0.00(+0.00%)
Feb 07, 2019 6.040 6.110 5.940 5.990 662,917 -0.08(-1.32%)
Feb 06, 2019 6.050 6.150 6.020 6.070 442,366 +0.00(+0.00%)
Feb 05, 2019 6.030 6.160 6.013 6.070 444,432 +0.05(+0.83%)
Feb 04, 2019 5.880 6.030 5.810 6.020 513,257 +0.04(+0.67%)
Feb 01, 2019 5.980 6.040 5.860 5.980 530,400 -0.01(-0.17%)
Jan 31, 2019 6.020 6.120 5.930 5.990 993,229 -0.02(-0.33%)
Jan 30, 2019 5.820 6.080 5.710 6.010 650,036 +0.29(+5.07%)
Jan 29, 2019 5.770 5.800 5.700 5.720 413,814 +0.04(+0.70%)
Jan 28, 2019 5.700 5.780 5.580 5.680 572,009 -0.07(-1.22%)
Jan 25, 2019 5.580 5.795 5.580 5.750 696,800 +0.28(+5.12%)
Jan 24, 2019 5.430 5.520 5.425 5.470 692,212 -0.02(-0.36%)
Jan 23, 2019 5.530 5.605 5.400 5.490 543,877 -0.02(-0.36%)
Jan 22, 2019 5.520 5.550 5.410 5.510 693,817 -0.15(-2.65%)
Jan 18, 2019 5.670 5.790 5.650 5.660 876,900 +0.04(+0.71%)
Jan 17, 2019 5.500 5.690 5.380 5.620 651,894 +0.05(+0.90%)
Jan 16, 2019 5.500 5.707 5.480 5.570 1,673,258 +0.13(+2.39%)
Jan 15, 2019 5.380 5.558 5.300 5.440 877,553 +0.12(+2.26%)
Jan 14, 2019 5.290 5.370 5.180 5.320 436,372 -0.06(-1.12%)
Jan 11, 2019 5.260 5.495 5.240 5.380 703,300 +0.09(+1.70%)
Jan 10, 2019 5.170 5.330 5.065 5.290 693,242 +0.05(+0.95%)
Jan 09, 2019 5.270 5.350 5.140 5.240 1,449,113 +0.08(+1.55%)
Jan 08, 2019 5.130 5.330 5.033 5.160 581,775 +0.03(+0.58%)
Jan 07, 2019 5.070 5.230 4.970 5.130 626,604 +0.09(+1.79%)
Jan 04, 2019 4.700 5.110 4.680 5.040 1,045,400 +0.45(+9.80%)
Jan 03, 2019 4.790 4.850 4.525 4.590 533,111 -0.21(-4.37%)
Jan 02, 2019 4.600 4.940 4.580 4.800 745,611 +0.08(+1.69%)
Dec 31, 2018 4.740 4.850 4.660 4.720 476,600 +0.03(+0.64%)
Dec 28, 2018 4.710 4.910 4.670 4.690 431,100 -0.01(-0.21%)
Dec 27, 2018 4.570 4.730 4.570 4.700 465,070 -0.01(-0.21%)
Dec 26, 2018 4.630 4.730 4.530 4.710 310,022 +0.16(+3.52%)
Dec 24, 2018 4.430 4.560 4.410 4.550 438,300 +0.12(+2.71%)
Dec 21, 2018 4.480 4.600 4.410 4.430 579,600 -0.04(-0.89%)
Dec 20, 2018 4.470 4.640 4.416 4.470 662,857 +0.02(+0.45%)
Dec 19, 2018 4.630 4.860 4.440 4.450 667,262 -0.12(-2.63%)
Dec 18, 2018 4.620 4.770 4.560 4.570 364,747 -0.05(-1.08%)
Dec 17, 2018 4.690 4.740 4.570 4.620 652,287 -0.06(-1.28%)
Dec 14, 2018 4.650 4.740 4.490 4.680 594,300 -0.11(-2.30%)
Dec 13, 2018 4.800 4.810 4.650 4.790 883,976 -0.08(-1.64%)
Dec 12, 2018 4.890 5.040 4.830 4.870 435,563 +0.05(+1.04%)
Dec 11, 2018 4.930 5.060 4.725 4.820 513,122 +0.01(+0.21%)
Dec 10, 2018 4.830 4.980 4.780 4.810 769,611 -0.07(-1.43%)
Dec 07, 2018 4.990 5.010 4.870 4.880 619,700 -0.03(-0.61%)
Dec 06, 2018 5.090 5.090 4.720 4.910 919,674 -0.32(-6.12%)
Dec 04, 2018 5.480 5.500 5.130 5.230 833,600 -0.23(-4.21%)
Dec 03, 2018 5.380 5.550 5.360 5.460 1,212,022 +0.38(+7.48%)
Nov 30, 2018 4.990 5.130 4.860 5.080 661,600 -0.01(-0.20%)
Nov 29, 2018 4.980 5.280 4.960 5.090 1,410,191 +0.10(+2.00%)
Nov 28, 2018 4.820 5.120 4.820 4.990 1,664,517 +0.19(+3.96%)
Nov 27, 2018 4.730 4.820 4.656 4.800 411,477 +0.00(+0.00%)
Nov 26, 2018 4.850 4.980 4.760 4.800 327,063 -0.04(-0.83%)
Nov 23, 2018 4.850 4.900 4.710 4.840 194,200 -0.10(-2.02%)
Nov 21, 2018 4.940 4.940 4.940 0 +0.20(+4.22%)
Nov 20, 2018 4.830 4.830 4.580 4.740 650,093 -0.15(-3.07%)
Nov 19, 2018 5.020 5.070 4.880 4.890 403,748 -0.18(-3.55%)
Nov 16, 2018 5.250 5.250 5.050 5.070 782,000 -0.15(-2.87%)
Nov 15, 2018 4.840 5.250 4.840 5.220 729,032 +0.38(+7.85%)
Nov 14, 2018 4.900 4.960 4.800 4.840 593,119 +0.01(+0.21%)
Nov 13, 2018 4.830 5.010 4.790 4.830 590,004 +0.02(+0.42%)
Nov 12, 2018 4.950 4.970 4.785 4.810 499,410 -0.15(-3.02%)
Nov 09, 2018 4.910 5.040 4.810 4.960 586,400 -0.08(-1.59%)
Nov 08, 2018 5.010 5.180 5.000 5.040 669,326 -0.01(-0.20%)
Nov 07, 2018 5.040 5.225 4.934 5.050 604,784 +0.12(+2.43%)
Nov 06, 2018 4.840 5.050 4.810 4.930 579,601 +0.08(+1.65%)
Nov 05, 2018 4.960 5.130 4.720 4.850 709,728 -0.20(-3.96%)
Nov 02, 2018 4.900 5.125 4.790 5.050 1,568,500 +0.22(+4.55%)
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.