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: 7:00 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 (%)
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%)
Nov 02, 2020 4.539 4.618 4.469 4.549 832,914 +0.06(+1.32%)
Oct 30, 2020 4.440 4.489 4.350 4.489 600,723 +0.02(+0.44%)
Oct 29, 2020 4.360 4.489 4.291 4.469 762,062 +0.13(+2.97%)
Oct 28, 2020 4.667 4.667 4.340 4.340 1,283,399 -0.45(-9.32%)
Oct 27, 2020 4.925 4.925 4.737 4.786 949,566 -0.11(-2.23%)
Oct 26, 2020 4.925 5.024 4.801 4.895 698,374 -0.17(-3.33%)
Oct 23, 2020 5.044 5.123 4.935 5.064 970,966 +0.04(+0.79%)
Oct 22, 2020 5.004 5.084 4.885 5.024 1,093,883 -0.06(-1.17%)
Oct 21, 2020 4.796 5.143 4.786 5.084 1,631,557 +0.30(+6.21%)
Oct 20, 2020 4.539 4.836 4.539 4.786 901,566 +0.32(+7.10%)
Oct 19, 2020 4.618 4.766 4.469 4.469 759,224 -0.08(-1.74%)
Oct 16, 2020 4.519 4.578 4.420 4.549 686,397 +0.02(+0.44%)
Oct 15, 2020 4.420 4.549 4.400 4.529 563,600 -0.03(-0.65%)
Oct 14, 2020 4.479 4.598 4.390 4.558 701,969 +0.12(+2.68%)
Oct 13, 2020 4.241 4.474 4.231 4.440 974,333 +0.16(+3.70%)
Oct 12, 2020 4.390 4.568 4.231 4.281 758,401 -0.29(-6.29%)
Oct 09, 2020 4.529 4.568 4.449 4.568 725,449 +0.21(+4.77%)
Oct 08, 2020 4.212 4.380 4.182 4.360 901,601 +0.15(+3.53%)
Oct 07, 2020 4.212 4.355 4.212 4.212 691,773 +0.05(+1.19%)
Oct 06, 2020 4.410 4.449 4.132 4.162 758,959 -0.26(-5.83%)
Oct 05, 2020 4.162 4.449 4.162 4.420 920,460 +0.28(+6.70%)
Oct 02, 2020 4.073 4.192 4.023 4.142 522,315 -0.02(-0.48%)
Oct 01, 2020 4.192 4.241 4.088 4.162 856,639 -0.03(-0.71%)
Sep 30, 2020 4.113 4.231 4.103 4.192 1,046,752 +0.10(+2.42%)
Sep 29, 2020 4.043 4.132 3.954 4.093 688,204 +0.03(+0.73%)
Sep 28, 2020 3.964 4.063 3.964 4.063 947,785 +0.14(+3.54%)
Sep 25, 2020 3.855 3.949 3.815 3.924 901,640 +0.04(+1.02%)
Sep 24, 2020 3.815 3.954 3.786 3.885 1,158,701 +0.00(+0.00%)
Sep 23, 2020 4.261 4.261 3.875 3.885 1,233,552 -0.36(-8.41%)
Sep 22, 2020 4.222 4.311 4.172 4.241 476,217 +0.02(+0.47%)
Sep 21, 2020 4.558 4.559 4.196 4.222 1,134,049 -0.46(-9.75%)
Sep 18, 2020 4.697 4.772 4.638 4.677 833,525 -0.01(-0.21%)
Sep 17, 2020 4.459 4.707 4.370 4.687 944,387 +0.12(+2.60%)
Sep 16, 2020 4.568 4.588 4.509 4.568 1,128,993 +0.06(+1.32%)
Sep 15, 2020 4.578 4.618 4.489 4.509 918,698 -0.03(-0.66%)
Sep 14, 2020 4.529 4.568 4.479 4.539 701,643 +0.05(+1.10%)
Sep 11, 2020 4.410 4.578 4.390 4.489 858,652 +0.14(+3.19%)
Sep 10, 2020 4.479 4.484 4.321 4.350 776,442 -0.08(-1.79%)
Sep 09, 2020 4.340 4.459 4.331 4.430 635,765 +0.17(+3.95%)
Sep 08, 2020 4.311 4.335 4.202 4.261 1,064,117 -0.21(-4.66%)
Sep 04, 2020 4.311 4.519 4.261 4.469 1,184,494 +0.18(+4.16%)
Sep 03, 2020 4.449 4.449 4.182 4.291 1,067,751 -0.20(-4.46%)
Sep 02, 2020 4.649 4.649 4.422 4.491 863,206 -0.13(-2.78%)
Sep 01, 2020 4.471 4.649 4.412 4.620 854,731 +0.19(+4.24%)
Aug 31, 2020 4.432 4.531 4.372 4.432 933,148 +0.08(+1.82%)
Aug 28, 2020 4.135 4.412 4.135 4.353 1,041,926 +0.22(+5.26%)
Aug 27, 2020 4.254 4.283 4.036 4.135 857,603 -0.09(-2.11%)
Aug 26, 2020 4.066 4.235 4.016 4.224 821,827 +0.23(+5.69%)
Aug 25, 2020 3.967 4.046 3.898 3.996 715,690 -0.01(-0.25%)
Aug 24, 2020 4.145 4.145 3.996 4.006 1,130,325 -0.06(-1.46%)
Aug 21, 2020 4.214 4.214 4.036 4.066 653,845 -0.19(-4.42%)
Aug 20, 2020 4.155 4.254 4.115 4.254 932,116 +0.06(+1.42%)
Aug 19, 2020 4.056 4.254 4.055 4.194 1,193,779 +0.17(+4.18%)
Aug 18, 2020 4.175 4.209 4.006 4.026 1,164,314 -0.12(-2.86%)
Aug 17, 2020 3.977 4.165 3.977 4.145 792,856 +0.21(+5.28%)
Aug 14, 2020 3.977 3.987 3.820 3.937 1,326,695 -0.05(-1.24%)
Aug 13, 2020 3.769 4.026 3.749 3.987 1,826,637 +0.21(+5.50%)
Aug 12, 2020 3.630 3.956 3.611 3.779 3,960,905 +0.39(+11.37%)
Aug 11, 2020 3.433 3.532 3.373 3.393 1,200,809 -0.06(-1.72%)
Aug 10, 2020 3.403 3.482 3.393 3.452 883,519 +0.07(+2.05%)
Aug 07, 2020 3.492 3.492 3.344 3.383 1,444,160 -0.17(-4.74%)
Aug 06, 2020 3.532 3.591 3.502 3.551 1,259,818 -0.07(-1.91%)
Aug 05, 2020 3.393 3.630 3.334 3.621 2,377,764 +0.33(+9.91%)
Aug 04, 2020 3.205 3.294 3.067 3.294 807,635 +0.09(+2.78%)
Aug 03, 2020 3.146 3.225 3.096 3.205 373,165 +0.08(+2.53%)
Jul 31, 2020 3.166 3.187 3.106 3.126 701,559 -0.03(-0.94%)
Jul 30, 2020 3.294 3.294 3.146 3.156 630,117 -0.21(-6.18%)
Jul 29, 2020 3.393 3.393 3.304 3.363 806,375 +0.00(+0.00%)
Jul 28, 2020 3.264 3.393 3.264 3.363 1,005,383 +0.04(+1.19%)
Jul 27, 2020 3.393 3.393 3.284 3.324 847,239 -0.03(-0.88%)
Jul 24, 2020 3.324 3.383 3.274 3.353 769,390 -0.05(-1.45%)
Jul 23, 2020 3.472 3.477 3.349 3.403 1,324,719 -0.09(-2.55%)
Jul 22, 2020 3.462 3.521 3.413 3.492 1,035,790 +0.00(+0.00%)
Jul 21, 2020 3.492 3.502 3.294 3.492 1,539,338 +0.08(+2.32%)
Jul 20, 2020 3.353 3.442 3.279 3.413 916,177 +0.14(+4.23%)
Jul 17, 2020 3.274 3.294 3.180 3.274 752,204 +0.03(+0.91%)
Jul 16, 2020 3.264 3.314 3.205 3.245 834,517 -0.06(-1.80%)
Jul 15, 2020 3.363 3.363 3.200 3.304 819,197 +0.02(+0.60%)
Jul 14, 2020 3.294 3.324 3.175 3.284 1,228,304 -0.02(-0.60%)
Jul 13, 2020 3.462 3.635 3.294 3.304 1,565,477 -0.05(-1.47%)
Jul 10, 2020 3.284 3.423 3.240 3.353 1,157,673 +0.08(+2.42%)
Jul 09, 2020 3.225 3.363 3.175 3.274 1,686,436 +0.11(+3.44%)
Jul 08, 2020 2.978 3.225 2.978 3.166 1,554,755 +0.21(+7.02%)
Jul 07, 2020 2.938 2.997 2.918 2.958 680,023 -0.02(-0.66%)
Jul 06, 2020 2.968 3.027 2.958 2.978 711,742 +0.04(+1.35%)
Jul 02, 2020 2.938 3.067 2.919 2.938 929,818 +0.05(+1.71%)
Jul 01, 2020 3.007 3.027 2.829 2.889 937,943 -0.11(-3.63%)
Jun 30, 2020 2.750 3.032 2.750 2.997 1,010,990 +0.23(+8.21%)
Jun 29, 2020 2.800 2.819 2.681 2.770 531,099 +0.00(+0.00%)
Jun 26, 2020 2.849 2.928 2.745 2.770 598,448 -0.10(-3.45%)
Jun 25, 2020 2.809 2.913 2.770 2.869 621,426 +0.03(+1.05%)
Jun 24, 2020 2.918 2.958 2.795 2.839 624,338 -0.11(-3.69%)
Jun 23, 2020 2.879 2.958 2.879 2.948 641,749 +0.11(+3.83%)
Jun 22, 2020 2.750 2.859 2.740 2.839 626,166 +0.09(+3.24%)
Jun 19, 2020 2.819 2.839 2.710 2.750 401,122 -0.01(-0.36%)
Jun 18, 2020 2.770 2.800 2.730 2.760 444,576 -0.03(-1.06%)
Jun 17, 2020 2.879 2.889 2.760 2.790 614,382 -0.07(-2.42%)
Jun 16, 2020 2.958 2.958 2.829 2.859 746,309 +0.02(+0.70%)
Jun 15, 2020 2.710 2.869 2.661 2.839 886,104 +0.04(+1.41%)
Jun 12, 2020 2.849 2.864 2.679 2.800 835,805 +0.09(+3.28%)
Jun 11, 2020 2.918 2.918 2.701 2.710 2,183,138 -0.36(-11.61%)
Jun 10, 2020 3.037 3.106 2.958 3.067 1,205,776 +0.05(+1.64%)
Jun 09, 2020 2.987 3.047 2.948 3.017 1,146,458 -0.03(-0.97%)
Jun 08, 2020 3.156 3.185 3.037 3.047 1,181,856 -0.02(-0.65%)
Jun 05, 2020 3.096 3.207 3.017 3.067 1,200,131 +0.09(+2.99%)
Jun 04, 2020 2.928 3.007 2.879 2.978 881,997 +0.01(+0.33%)
Jun 03, 2020 2.968 2.987 2.908 2.968 1,053,655 +0.04(+1.35%)
Jun 02, 2020 2.809 3.007 2.809 2.928 2,872,005 +0.15(+5.34%)
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.