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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Oct 29, 2021 6.954 6.983 6.765 6.914 940,629 -0.11(-1.56%)
Oct 28, 2021 6.993 7.103 6.795 7.023 1,219,070 +0.10(+1.43%)
Oct 27, 2021 7.053 7.162 6.914 6.924 1,787,705 -0.29(-3.99%)
Oct 26, 2021 7.301 7.212 902,581 -0.09(-1.22%)
Oct 25, 2021 7.212 7.420 7.212 7.301 892,332 +0.14(+1.94%)
Oct 22, 2021 7.261 7.321 7.078 7.162 890,543 -0.01(-0.14%)
Oct 21, 2021 7.222 7.276 7.083 7.172 1,013,873 -0.22(-2.96%)
Oct 20, 2021 7.381 7.460 7.271 7.391 1,130,480 +0.03(+0.40%)
Oct 19, 2021 7.490 7.490 7.281 7.361 940,246 +0.00(+0.00%)
Oct 18, 2021 7.311 7.396 7.192 7.361 1,154,456 -0.07(-0.94%)
Oct 15, 2021 7.301 7.515 7.281 7.430 1,854,860 +0.26(+3.60%)
Oct 14, 2021 7.172 7.296 7.122 7.172 1,530,919 +0.22(+3.14%)
Oct 13, 2021 6.805 6.963 6.735 6.954 1,194,944 +0.26(+3.86%)
Oct 12, 2021 6.636 6.884 6.566 6.695 1,238,811 +0.04(+0.60%)
Oct 11, 2021 6.705 6.904 6.636 6.656 951,640 +0.13(+1.98%)
Oct 08, 2021 6.358 6.551 6.358 6.526 1,201,858 +0.20(+3.14%)
Oct 07, 2021 6.109 6.482 6.104 6.328 1,674,044 +0.32(+5.29%)
Oct 06, 2021 6.030 6.109 5.841 6.010 919,407 -0.18(-2.89%)
Oct 05, 2021 6.169 6.199 5.965 6.189 1,383,983 -0.04(-0.64%)
Oct 04, 2021 6.258 6.328 6.129 6.228 1,040,510 +0.04(+0.64%)
Oct 01, 2021 6.238 6.442 6.119 6.189 2,118,656 +0.00(+0.00%)
Sep 30, 2021 5.960 6.283 5.871 6.189 1,955,686 +0.24(+4.01%)
Sep 29, 2021 5.891 6.030 5.841 5.950 1,651,719 +0.10(+1.70%)
Sep 28, 2021 6.079 6.079 5.791 5.851 1,355,275 -0.26(-4.23%)
Sep 27, 2021 5.871 6.164 5.871 6.109 2,527,792 +0.26(+4.41%)
Sep 24, 2021 5.702 5.950 5.682 5.851 1,593,188 +0.02(+0.34%)
Sep 23, 2021 5.553 5.861 5.533 5.831 1,686,170 +0.35(+6.34%)
Sep 22, 2021 5.394 5.672 5.394 5.483 2,320,762 +0.20(+3.76%)
Sep 21, 2021 5.483 5.483 5.185 5.285 2,381,582 -0.10(-1.85%)
Sep 20, 2021 5.414 5.464 5.225 5.384 2,287,702 -0.27(-4.75%)
Sep 17, 2021 5.940 5.960 5.622 5.652 2,499,256 -0.29(-4.85%)
Sep 16, 2021 6.079 6.139 5.851 5.940 1,827,546 -0.30(-4.78%)
Sep 15, 2021 6.189 6.591 6.109 6.238 2,172,725 +0.12(+1.95%)
Sep 14, 2021 6.189 6.238 6.010 6.119 849,686 -0.03(-0.48%)
Sep 13, 2021 6.218 6.308 6.040 6.149 1,152,258 -0.05(-0.80%)
Sep 10, 2021 6.129 6.497 6.099 6.199 2,254,806 +0.35(+5.94%)
Sep 09, 2021 5.871 5.930 5.801 5.851 1,092,229 +0.04(+0.68%)
Sep 08, 2021 6.189 6.194 5.791 5.811 1,334,809 -0.37(-5.95%)
Sep 07, 2021 6.119 6.278 6.099 6.179 832,728 -0.10(-1.58%)
Sep 03, 2021 6.199 6.328 6.169 6.278 1,007,063 +0.17(+2.76%)
Sep 02, 2021 6.159 6.298 6.040 6.109 1,132,143 -0.00(-0.03%)
Sep 01, 2021 5.992 6.161 5.913 6.111 1,028,448 +0.04(+0.65%)
Aug 31, 2021 6.042 6.121 5.962 6.072 1,194,588 +0.00(+0.00%)
Aug 30, 2021 6.290 6.309 6.022 6.072 724,057 -0.07(-1.13%)
Aug 27, 2021 5.913 6.210 5.873 6.141 777,886 +0.31(+5.27%)
Aug 26, 2021 5.823 5.933 5.739 5.833 1,290,109 -0.06(-1.01%)
Aug 25, 2021 5.992 6.022 5.873 5.893 878,696 -0.15(-2.46%)
Aug 24, 2021 5.903 6.042 5.883 6.042 1,603,333 +0.24(+4.10%)
Aug 23, 2021 5.526 5.804 5.516 5.804 1,659,255 +0.47(+8.74%)
Aug 20, 2021 5.258 5.337 5.179 5.337 1,649,300 +0.05(+0.94%)
Aug 19, 2021 5.585 5.585 5.233 5.288 1,743,307 -0.47(-8.10%)
Aug 18, 2021 5.873 5.918 5.754 5.754 1,416,111 -0.21(-3.49%)
Aug 17, 2021 6.181 6.200 5.903 5.962 1,446,986 -0.32(-5.06%)
Aug 16, 2021 6.468 6.468 6.230 6.280 907,270 -0.31(-4.67%)
Aug 13, 2021 6.577 6.716 6.523 6.587 837,346 +0.11(+1.68%)
Aug 12, 2021 6.627 6.627 6.418 6.478 1,075,249 -0.21(-3.12%)
Aug 11, 2021 6.568 6.706 6.488 6.687 1,515,436 +0.19(+2.90%)
Aug 10, 2021 6.300 6.592 6.141 6.498 2,720,174 +0.12(+1.87%)
Aug 09, 2021 6.448 6.468 6.210 6.379 1,839,120 -0.17(-2.58%)
Aug 06, 2021 6.726 6.756 6.533 6.548 1,275,830 -0.17(-2.51%)
Aug 05, 2021 6.627 6.816 6.607 6.716 1,049,089 -0.01(-0.15%)
Aug 04, 2021 6.895 6.935 6.697 6.726 829,059 -0.19(-2.73%)
Aug 03, 2021 6.885 6.940 6.776 6.915 1,318,597 +0.00(+0.00%)
Aug 02, 2021 7.232 7.252 6.915 6.915 810,617 -0.19(-2.65%)
Jul 30, 2021 7.133 7.202 6.959 7.103 1,173,220 -0.09(-1.24%)
Jul 29, 2021 7.232 7.366 7.153 7.193 2,065,778 +0.12(+1.68%)
Jul 28, 2021 6.994 7.153 6.945 7.074 1,595,721 +0.06(+0.85%)
Jul 27, 2021 6.835 7.024 6.756 7.014 1,546,976 +0.09(+1.29%)
Jul 26, 2021 6.736 6.994 6.736 6.925 1,219,252 +0.28(+4.18%)
Jul 23, 2021 6.677 6.756 6.587 6.647 1,023,858 +0.06(+0.90%)
Jul 22, 2021 6.508 6.662 6.429 6.587 1,458,253 +0.06(+0.91%)
Jul 21, 2021 6.280 6.548 6.280 6.528 1,471,359 +0.30(+4.78%)
Jul 20, 2021 5.952 6.349 5.853 6.230 2,398,376 +0.30(+5.02%)
Jul 19, 2021 6.220 6.250 5.923 5.933 3,823,537 -0.54(-8.28%)
Jul 16, 2021 6.964 7.004 6.384 6.468 3,141,613 -0.46(-6.59%)
Jul 15, 2021 6.736 7.004 6.721 6.925 1,458,436 +0.17(+2.50%)
Jul 14, 2021 6.895 6.964 6.721 6.756 1,850,376 -0.06(-0.87%)
Jul 13, 2021 6.677 6.855 6.667 6.816 1,148,462 -0.01(-0.15%)
Jul 12, 2021 6.706 6.895 6.706 6.825 904,484 -0.07(-1.01%)
Jul 09, 2021 6.687 6.917 6.657 6.895 1,513,881 +0.37(+5.62%)
Jul 08, 2021 6.488 6.587 6.369 6.528 2,099,278 -0.19(-2.81%)
Jul 07, 2021 6.349 6.834 6.349 6.716 2,887,420 +0.38(+5.95%)
Jul 06, 2021 6.677 6.781 6.300 6.339 1,751,678 -0.32(-4.77%)
Jul 02, 2021 6.647 6.706 6.349 6.657 1,961,207 +0.09(+1.36%)
Jul 01, 2021 6.637 6.677 6.488 6.568 758,166 -0.04(-0.60%)
Jun 30, 2021 6.379 6.637 6.369 6.607 1,463,260 +0.19(+2.94%)
Jun 29, 2021 6.478 6.558 6.379 6.419 892,127 -0.06(-0.92%)
Jun 28, 2021 6.667 6.667 6.448 6.478 1,333,096 -0.17(-2.54%)
Jun 25, 2021 6.597 6.726 6.577 6.647 1,347,855 +0.13(+1.98%)
Jun 24, 2021 6.568 6.617 6.419 6.518 1,118,686 +0.04(+0.61%)
Jun 23, 2021 6.389 6.558 6.349 6.478 1,618,048 +0.23(+3.65%)
Jun 22, 2021 6.191 6.324 6.101 6.250 1,344,034 +0.09(+1.45%)
Jun 21, 2021 6.081 6.260 6.022 6.161 2,214,939 +0.14(+2.31%)
Jun 18, 2021 6.062 6.116 5.982 6.022 2,078,763 -0.15(-2.41%)
Jun 17, 2021 6.379 6.379 5.898 6.171 4,171,401 -0.27(-4.16%)
Jun 16, 2021 6.458 6.582 6.320 6.439 1,711,787 -0.05(-0.76%)
Jun 15, 2021 6.766 6.776 6.404 6.488 3,108,157 -0.43(-6.17%)
Jun 14, 2021 7.074 7.143 6.875 6.915 1,356,859 -0.21(-2.92%)
Jun 11, 2021 7.143 7.252 7.093 7.123 1,315,706 +0.15(+2.13%)
Jun 10, 2021 6.994 7.044 6.835 6.974 1,088,176 +0.03(+0.43%)
Jun 09, 2021 7.054 7.128 6.915 6.945 1,222,149 -0.03(-0.43%)
Jun 08, 2021 7.193 7.272 6.945 6.974 2,250,911 -0.18(-2.50%)
Jun 07, 2021 7.431 7.570 7.092 7.153 2,208,243 -0.44(-5.75%)
Jun 04, 2021 7.441 7.619 7.312 7.589 1,362,062 +0.25(+3.38%)
Jun 03, 2021 7.361 7.391 7.083 7.341 1,999,060 -0.16(-2.12%)
Jun 02, 2021 7.718 7.720 7.480 7.500 1,416,977 -0.26(-3.32%)
Jun 01, 2021 7.619 7.778 7.574 7.758 1,388,949 +0.25(+3.30%)
May 28, 2021 7.689 7.708 7.421 7.510 1,681,437 -0.14(-1.82%)
May 27, 2021 7.381 7.708 7.351 7.649 2,002,743 +0.42(+5.76%)
May 26, 2021 7.123 7.292 7.004 7.232 3,359,382 +0.28(+3.99%)
May 25, 2021 7.361 7.361 6.954 6.954 1,759,397 -0.38(-5.14%)
May 24, 2021 7.341 7.371 7.201 7.331 833,075 +0.06(+0.82%)
May 21, 2021 7.609 7.609 7.242 7.272 1,815,368 -0.26(-3.43%)
May 20, 2021 7.639 7.669 7.401 7.530 1,342,993 -0.05(-0.65%)
May 19, 2021 7.907 7.986 7.450 7.579 2,031,833 -0.55(-6.72%)
May 18, 2021 8.234 8.353 8.016 8.125 1,475,351 -0.06(-0.73%)
May 17, 2021 8.036 8.185 7.788 8.185 2,039,528 +0.17(+2.10%)
May 14, 2021 8.145 8.284 7.937 8.016 1,538,868 -0.09(-1.10%)
May 13, 2021 8.433 8.601 7.867 8.105 2,094,369 -0.40(-4.67%)
May 12, 2021 8.780 8.949 8.462 8.502 2,860,804 -0.68(-7.45%)
May 11, 2021 8.572 9.197 8.492 9.187 2,060,290 +0.25(+2.77%)
May 10, 2021 9.326 9.524 8.809 8.939 2,297,629 -0.22(-2.38%)
May 07, 2021 8.730 9.197 8.720 9.157 2,391,556 +0.59(+6.83%)
May 06, 2021 8.165 8.572 8.145 8.572 2,552,760 +0.52(+6.40%)
May 05, 2021 7.837 8.080 7.421 8.056 2,478,199 +0.67(+9.14%)
May 04, 2021 7.560 7.589 7.262 7.381 1,431,723 -0.25(-3.25%)
May 03, 2021 7.510 7.659 7.441 7.629 1,026,414 +0.22(+2.95%)
Apr 30, 2021 7.361 7.867 7.262 7.411 2,559,080 -0.06(-0.80%)
Apr 29, 2021 7.609 7.649 7.276 7.470 1,384,218 -0.08(-1.05%)
Apr 28, 2021 7.391 7.570 7.133 7.550 1,525,760 +0.08(+1.06%)
Apr 27, 2021 7.639 7.659 7.431 7.470 959,128 -0.17(-2.21%)
Apr 26, 2021 7.431 7.728 7.411 7.639 1,239,300 +0.35(+4.76%)
Apr 23, 2021 7.252 7.331 7.138 7.292 1,091,953 +0.17(+2.37%)
Apr 22, 2021 7.391 7.391 7.074 7.123 1,327,520 -0.30(-4.01%)
Apr 21, 2021 7.064 7.431 7.064 7.421 1,201,573 +0.23(+3.17%)
Apr 20, 2021 7.560 7.629 7.123 7.193 1,335,087 -0.44(-5.72%)
Apr 19, 2021 7.927 8.185 7.609 7.629 1,615,198 -0.21(-2.66%)
Apr 16, 2021 8.443 8.472 7.788 7.837 1,615,905 -0.52(-6.18%)
Apr 15, 2021 7.937 8.443 7.917 8.353 2,371,956 +0.53(+6.72%)
Apr 14, 2021 7.699 7.917 7.659 7.827 1,206,334 +0.22(+2.87%)
Apr 13, 2021 7.351 7.609 7.331 7.609 658,447 +0.31(+4.21%)
Apr 12, 2021 7.708 7.758 7.272 7.302 1,097,611 -0.52(-6.60%)
Apr 09, 2021 7.956 7.996 7.728 7.818 903,157 -0.18(-2.23%)
Apr 08, 2021 7.907 8.066 7.877 7.996 1,008,941 +0.15(+1.90%)
Apr 07, 2021 7.937 7.937 7.690 7.847 962,909 +0.00(+0.00%)
Apr 06, 2021 7.758 8.214 7.708 7.847 2,083,771 +0.30(+3.94%)
Apr 05, 2021 7.361 7.669 7.312 7.550 1,756,256 +0.33(+4.53%)
Apr 01, 2021 6.885 7.232 6.786 7.222 1,063,427 +0.41(+5.97%)
Mar 31, 2021 6.845 7.103 6.687 6.816 1,211,396 +0.21(+3.15%)
Mar 30, 2021 6.339 6.746 6.280 6.607 1,658,385 +0.27(+4.23%)
Mar 29, 2021 6.240 6.379 6.161 6.339 1,327,724 +0.04(+0.63%)
Mar 26, 2021 6.191 6.329 6.111 6.300 1,282,866 +0.24(+3.93%)
Mar 25, 2021 5.943 6.086 5.680 6.062 1,424,944 -0.04(-0.65%)
Mar 24, 2021 6.389 6.498 6.096 6.101 1,158,850 -0.19(-3.00%)
Mar 23, 2021 6.756 6.756 6.280 6.290 1,914,767 -0.62(-8.91%)
Mar 22, 2021 6.935 6.994 6.806 6.905 768,727 +0.04(+0.58%)
Mar 19, 2021 7.044 7.083 6.845 6.865 1,108,283 -0.19(-2.67%)
Mar 18, 2021 7.331 7.371 7.044 7.054 914,498 -0.33(-4.44%)
Mar 17, 2021 7.143 7.421 7.074 7.381 991,591 +0.15(+2.06%)
Mar 16, 2021 7.579 7.579 7.202 7.232 1,674,925 -0.35(-4.58%)
Mar 15, 2021 7.550 7.579 7.421 7.579 650,787 +0.03(+0.39%)
Mar 12, 2021 7.490 7.574 7.391 7.550 741,072 -0.07(-0.91%)
Mar 11, 2021 7.113 7.659 7.054 7.619 1,587,863 +0.73(+10.66%)
Mar 10, 2021 6.875 6.974 6.726 6.885 1,302,443 +0.05(+0.73%)
Mar 09, 2021 6.845 6.905 6.558 6.835 1,263,505 +0.04(+0.58%)
Mar 08, 2021 6.974 7.037 6.746 6.796 1,673,954 -0.33(-4.62%)
Mar 05, 2021 6.610 7.125 6.540 7.125 2,428,728 +0.73(+11.47%)
Mar 04, 2021 6.798 6.798 6.199 6.392 2,648,410 -0.54(-7.73%)
Mar 03, 2021 6.967 7.189 6.838 6.927 2,011,683 -0.13(-1.83%)
Mar 02, 2021 7.026 7.095 6.838 7.056 2,256,610 +0.03(+0.42%)
Mar 01, 2021 7.254 7.303 6.818 7.026 1,532,780 -0.06(-0.84%)
Feb 26, 2021 7.512 7.630 7.071 7.085 1,918,723 -0.59(-7.74%)
Feb 25, 2021 8.215 8.285 7.591 7.680 1,905,058 -0.57(-6.96%)
Feb 24, 2021 7.839 8.275 7.720 8.255 1,474,519 +0.40(+5.04%)
Feb 23, 2021 7.829 7.957 7.472 7.858 2,672,756 -0.16(-1.98%)
Feb 22, 2021 8.176 8.314 7.948 8.017 2,716,668 +0.00(+0.00%)
Feb 19, 2021 7.531 8.210 7.521 8.017 2,881,516 +0.66(+9.03%)
Feb 18, 2021 7.056 7.403 7.056 7.353 2,088,612 +0.32(+4.51%)
Feb 17, 2021 7.016 7.105 6.838 7.036 865,324 +0.03(+0.42%)
Feb 16, 2021 6.808 7.185 6.808 7.006 1,704,660 +0.32(+4.74%)
Feb 12, 2021 6.550 6.719 6.422 6.689 855,019 +0.13(+1.96%)
Feb 11, 2021 6.689 6.788 6.511 6.560 758,339 -0.06(-0.90%)
Feb 10, 2021 6.521 6.858 6.521 6.620 1,040,553 +0.21(+3.25%)
Feb 09, 2021 6.372 6.441 6.223 6.412 747,652 +0.06(+0.94%)
Feb 08, 2021 6.243 6.382 6.203 6.352 531,248 +0.18(+2.89%)
Feb 05, 2021 6.015 6.184 5.985 6.174 659,353 +0.26(+4.36%)
Feb 04, 2021 5.946 5.956 5.777 5.916 600,139 -0.04(-0.67%)
Feb 03, 2021 5.916 6.025 5.837 5.956 775,064 +0.08(+1.35%)
Feb 02, 2021 6.144 6.144 5.748 5.876 973,981 -0.23(-3.73%)
Feb 01, 2021 5.807 6.144 5.767 6.104 1,287,011 +0.47(+8.26%)
Jan 29, 2021 5.946 5.985 5.609 5.639 1,029,696 -0.22(-3.72%)
Jan 28, 2021 5.589 5.896 5.549 5.857 1,939,208 +0.33(+5.91%)
Jan 27, 2021 5.718 5.728 5.351 5.530 1,560,105 -0.40(-6.69%)
Jan 26, 2021 6.273 6.273 5.777 5.926 1,641,128 -0.25(-4.01%)
Jan 25, 2021 6.689 6.689 6.094 6.174 1,634,554 -0.53(-7.84%)
Jan 22, 2021 6.600 6.729 6.501 6.699 573,477 -0.08(-1.17%)
Jan 21, 2021 6.917 7.066 6.749 6.778 654,465 -0.13(-1.87%)
Jan 20, 2021 6.838 6.957 6.808 6.907 755,161 +0.17(+2.50%)
Jan 19, 2021 6.689 6.768 6.570 6.739 844,947 +0.20(+3.03%)
Jan 15, 2021 6.838 6.838 6.481 6.540 1,153,413 -0.47(-6.65%)
Jan 14, 2021 6.758 7.066 6.739 7.006 923,974 +0.33(+4.90%)
Jan 13, 2021 6.927 6.927 6.679 6.679 1,534,358 -0.23(-3.30%)
Jan 12, 2021 6.788 6.937 6.620 6.907 922,329 +0.13(+1.90%)
Jan 11, 2021 6.808 6.922 6.655 6.778 1,034,216 -0.32(-4.47%)
Jan 08, 2021 7.512 7.571 6.937 7.095 1,422,140 -0.41(-5.42%)
Jan 07, 2021 7.591 7.591 7.165 7.502 1,510,433 +0.09(+1.20%)
Jan 06, 2021 7.353 7.690 7.343 7.412 1,551,911 -0.05(-0.66%)
Jan 05, 2021 7.284 7.502 7.185 7.462 1,407,156 +0.15(+2.03%)
Jan 04, 2021 7.145 7.343 7.076 7.313 860,780 +0.38(+5.43%)
Dec 31, 2020 6.937 6.937 6.937 852,541 -0.09(-1.27%)
Dec 30, 2020 6.739 7.061 6.729 7.026 852,541 +0.34(+5.04%)
Dec 29, 2020 6.610 6.768 6.501 6.689 985,801 +0.16(+2.43%)
Dec 28, 2020 6.788 6.838 6.530 6.530 530,861 -0.17(-2.51%)
Dec 24, 2020 6.768 6.788 6.649 6.699 318,374 -0.06(-0.88%)
Dec 23, 2020 6.560 6.798 6.560 6.758 940,675 +0.21(+3.18%)
Dec 22, 2020 6.758 6.788 6.511 6.550 842,316 -0.21(-3.08%)
Dec 21, 2020 6.540 6.778 6.491 6.758 1,939,603 +0.00(+0.00%)
Dec 18, 2020 6.927 6.981 6.749 6.758 927,675 -0.23(-3.26%)
Dec 17, 2020 6.699 6.996 6.699 6.986 1,023,773 +0.39(+5.86%)
Dec 16, 2020 6.669 6.729 6.402 6.600 931,599 +0.07(+1.06%)
Dec 15, 2020 6.372 6.550 6.372 6.530 565,644 +0.24(+3.78%)
Dec 14, 2020 6.570 6.580 6.293 6.293 914,883 -0.18(-2.76%)
Dec 11, 2020 6.560 6.620 6.382 6.471 1,043,420 -0.26(-3.83%)
Dec 10, 2020 6.600 6.867 6.570 6.729 1,171,724 +0.22(+3.35%)
Dec 09, 2020 6.848 6.947 6.481 6.511 1,861,748 -0.27(-3.95%)
Dec 08, 2020 7.056 7.085 6.719 6.778 1,669,379 -0.30(-4.20%)
Dec 07, 2020 7.303 7.403 6.986 7.076 1,810,717 -0.17(-2.33%)
Dec 04, 2020 7.016 7.338 6.937 7.244 1,115,168 +0.47(+6.87%)
Dec 03, 2020 6.729 7.006 6.650 6.778 1,299,098 +0.10(+1.48%)
Dec 02, 2020 6.610 6.818 6.511 6.679 1,272,371 +0.08(+1.20%)
Dec 01, 2020 6.451 6.699 6.372 6.600 1,326,184 +0.33(+5.21%)
Nov 30, 2020 6.540 6.570 6.174 6.273 1,234,641 -0.16(-2.47%)
Nov 27, 2020 6.451 6.540 6.417 6.431 654,610 +0.11(+1.72%)
Nov 25, 2020 6.372 6.461 6.213 6.322 1,184,191 +0.01(+0.16%)
Nov 24, 2020 6.154 6.322 6.134 6.312 975,196 +0.31(+5.12%)
Nov 23, 2020 5.946 6.154 5.946 6.005 897,131 +0.12(+2.02%)
Nov 20, 2020 5.748 5.936 5.738 5.886 846,240 +0.16(+2.77%)
Nov 19, 2020 5.629 5.818 5.579 5.728 964,187 +0.07(+1.23%)
Nov 18, 2020 5.708 5.748 5.609 5.658 1,010,572 -0.03(-0.52%)
Nov 17, 2020 5.599 5.738 5.540 5.688 1,013,437 +0.06(+1.06%)
Nov 16, 2020 5.421 5.639 5.421 5.629 1,224,633 +0.36(+6.77%)
Nov 13, 2020 5.143 5.356 5.133 5.272 802,445 +0.18(+3.50%)
Nov 12, 2020 5.104 5.242 5.064 5.094 971,320 -0.03(-0.58%)
Nov 11, 2020 5.104 5.138 4.995 5.123 750,182 -0.02(-0.39%)
Nov 10, 2020 5.262 5.341 5.143 5.143 907,739 -0.12(-2.26%)
Nov 09, 2020 5.450 5.609 5.143 5.262 1,359,478 -0.05(-0.93%)
Nov 06, 2020 5.193 5.361 5.133 5.312 1,146,854 +0.22(+4.28%)
Nov 05, 2020 5.004 5.168 4.994 5.094 907,238 +0.25(+5.11%)
Nov 04, 2020 5.004 5.133 4.796 4.846 1,171,998 -0.09(-1.81%)
Nov 03, 2020 4.658 4.945 4.658 4.935 1,071,676 +0.39(+8.50%)
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.