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

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 0.8500 0.8500 0.8429 0.8429 2,365 -0.01(-0.84%)
Feb 27, 2019 0.8400 0.8600 0.8400 0.8500 54,421 +0.01(+1.42%)
Feb 26, 2019 0.8498 0.8600 0.8200 0.8381 59,416 +0.02(+1.96%)
Feb 25, 2019 0.8250 0.8663 0.8201 0.8220 58,030 -0.01(-0.96%)
Feb 22, 2019 0.8550 0.8550 0.8210 0.8300 50,300 +0.00(+0.00%)
Feb 21, 2019 0.8100 0.8800 0.7900 0.8300 168,720 +0.03(+3.75%)
Feb 20, 2019 0.7670 0.8100 0.7628 0.8000 166,405 +0.03(+3.90%)
Feb 19, 2019 0.7700 0.7700 0.7603 0.7700 39,207 +0.01(+1.18%)
Feb 15, 2019 0.7650 0.7700 0.7600 0.7610 12,800 +0.00(+0.12%)
Feb 14, 2019 0.7638 0.7650 0.7601 0.7601 19,707 -0.00(-0.64%)
Feb 13, 2019 0.7603 0.7800 0.7603 0.7650 16,493 +0.00(+0.00%)
Feb 12, 2019 0.7637 0.7650 0.7601 0.7650 34,380 +0.00(+0.17%)
Feb 11, 2019 0.7637 0.7637 0.7610 0.7637 5,639 +0.00(+0.49%)
Feb 08, 2019 0.7600 0.7600 0.7600 0.7600 12,000 -0.00(-0.28%)
Feb 07, 2019 0.7611 0.7670 0.7601 0.7621 2,653 -0.00(-0.64%)
Feb 06, 2019 0.7600 0.7700 0.7590 0.7670 17,655 +0.02(+2.13%)
Feb 05, 2019 0.7550 0.7550 0.7501 0.7510 3,574 +0.00(+0.13%)
Feb 04, 2019 0.7700 0.7700 0.7500 0.7500 48,122 -0.01(-1.57%)
Feb 01, 2019 0.7640 0.7700 0.7550 0.7620 42,600 -0.01(-1.03%)
Jan 31, 2019 0.7600 0.7700 0.7552 0.7699 35,046 +0.01(+1.30%)
Jan 30, 2019 0.7700 0.7700 0.7600 0.7600 30,859 -0.01(-1.30%)
Jan 29, 2019 0.7800 0.7899 0.7666 0.7700 18,311 +0.02(+2.33%)
Jan 28, 2019 0.7501 0.7899 0.7463 0.7525 9,638 +0.00(+0.20%)
Jan 25, 2019 0.7500 0.7860 0.7250 0.7510 67,700 +0.01(+1.49%)
Jan 24, 2019 0.7500 0.7800 0.7300 0.7400 108,351 -0.01(-1.31%)
Jan 23, 2019 0.7498 0.7498 0.7301 0.7498 43,233 +0.00(+0.37%)
Jan 22, 2019 0.7490 0.7500 0.7415 0.7470 34,402 -0.00(-0.40%)
Jan 18, 2019 0.7900 0.7900 0.7400 0.7500 201,600 -0.04(-5.34%)
Jan 17, 2019 0.8180 0.8349 0.7751 0.7923 53,911 -0.01(-0.96%)
Jan 16, 2019 0.8400 0.8400 0.7801 0.8000 88,560 -0.00(-0.32%)
Jan 15, 2019 0.8200 0.8427 0.7941 0.8026 47,746 -0.00(-0.05%)
Jan 14, 2019 0.7899 0.8400 0.7899 0.8030 44,938 +0.00(+0.38%)
Jan 11, 2019 0.8000 0.8000 0.7600 0.8000 43,100 +0.02(+2.29%)
Jan 10, 2019 0.7901 0.7933 0.7753 0.7821 14,682 -0.01(-0.65%)
Jan 09, 2019 0.7875 0.7875 0.7601 0.7872 34,653 +0.03(+4.26%)
Jan 08, 2019 0.7480 0.8016 0.7480 0.7550 36,116 -0.01(-1.18%)
Jan 07, 2019 0.8000 0.8000 0.7480 0.7640 47,212 -0.04(-4.50%)
Jan 04, 2019 0.8000 0.8000 0.7600 0.8000 3,300 +0.04(+5.26%)
Jan 03, 2019 0.7900 0.7951 0.7500 0.7600 60,973 -0.03(-3.80%)
Jan 02, 2019 0.8000 0.8200 0.7900 0.7900 34,277 +0.00(+0.00%)
Dec 31, 2018 0.7600 0.8000 0.7400 0.7900 38,800 +0.01(+1.28%)
Dec 28, 2018 0.7600 0.7900 0.7400 0.7800 7,300 +0.02(+2.67%)
Dec 27, 2018 0.7600 0.7900 0.7400 0.7597 89,726 +0.01(+1.28%)
Dec 26, 2018 0.7807 0.7900 0.7501 0.7501 107,723 -0.03(-3.83%)
Dec 24, 2018 0.7600 0.7900 0.7600 0.7800 13,000 -0.01(-1.27%)
Dec 21, 2018 0.8000 0.8000 0.7600 0.7900 39,200 +0.02(+2.11%)
Dec 20, 2018 0.7775 0.8099 0.7600 0.7737 82,450 -0.02(-1.94%)
Dec 19, 2018 0.8000 0.8000 0.7800 0.7890 35,601 -0.00(-0.60%)
Dec 18, 2018 0.7801 0.8000 0.7801 0.7938 19,608 +0.01(+1.76%)
Dec 17, 2018 0.7989 0.8100 0.7801 0.7801 17,305 -0.02(-2.49%)
Dec 14, 2018 0.7800 0.8200 0.7800 0.8000 39,100 +0.01(+1.27%)
Dec 13, 2018 0.8100 0.8240 0.7849 0.7900 43,862 -0.03(-4.17%)
Dec 12, 2018 0.7851 0.8300 0.7851 0.8244 18,032 +0.04(+5.01%)
Dec 11, 2018 0.7957 0.7999 0.7851 0.7851 61,856 -0.01(-1.85%)
Dec 10, 2018 0.8300 0.8300 0.7981 0.7999 83,929 -0.03(-3.63%)
Dec 07, 2018 0.8000 0.8300 0.8000 0.8300 15,600 +0.00(+0.25%)
Dec 06, 2018 0.8500 0.8500 0.8001 0.8279 24,140 -0.02(-2.37%)
Dec 04, 2018 0.8500 0.8650 0.8350 0.8480 133,800 -0.01(-1.42%)
Dec 03, 2018 0.9100 0.9110 0.8572 0.8602 113,015 -0.07(-7.51%)
Nov 30, 2018 0.9400 0.9400 0.9000 0.9300 4,800 +0.01(+1.33%)
Nov 29, 2018 0.9018 0.9480 0.9000 0.9178 35,102 +0.01(+1.38%)
Nov 28, 2018 0.9100 0.9800 0.8810 0.9053 42,824 +0.01(+0.62%)
Nov 27, 2018 0.9400 0.9400 0.8794 0.8997 83,729 -0.04(-3.78%)
Nov 26, 2018 0.9900 0.9900 0.9350 0.9350 80,329 -0.01(-1.58%)
Nov 23, 2018 0.9200 0.9900 0.9200 0.9500 1,800 +0.03(+3.71%)
Nov 21, 2018 0.9160 0.9160 0.9160 0 -0.10(-10.20%)
Nov 20, 2018 1.000 1.040 0.9800 1.020 26,159 +0.00(+0.00%)
Nov 19, 2018 1.030 1.050 1.020 1.020 18,556 -0.01(-0.97%)
Nov 16, 2018 1.050 1.055 1.030 1.030 59,600 -0.01(-0.96%)
Nov 15, 2018 0.9795 1.060 0.9510 1.040 84,956 +0.09(+9.47%)
Nov 14, 2018 0.9679 0.9699 0.9355 0.9500 8,858 +0.02(+2.00%)
Nov 13, 2018 0.9975 0.9975 0.9314 0.9314 2,185 -0.07(-6.63%)
Nov 12, 2018 0.9600 0.9975 0.9500 0.9975 13,751 +0.04(+3.91%)
Nov 09, 2018 0.9600 0.9700 0.9600 0.9600 3,100 -0.05(-4.95%)
Nov 08, 2018 1.010 1.010 0.9804 1.010 16,939 +0.02(+1.51%)
Nov 07, 2018 1.020 1.020 0.9891 0.9950 5,965 +0.01(+0.98%)
Nov 06, 2018 0.9500 0.9880 0.9500 0.9853 12,929 +0.02(+1.82%)
Nov 05, 2018 1.020 1.020 0.9601 0.9677 7,266 -0.03(-3.23%)
Nov 02, 2018 0.9300 1.000 0.9300 1.000 2,900 +0.05(+5.69%)
Nov 01, 2018 0.9302 0.9800 0.9300 0.9462 2,356 -0.00(-0.40%)
Oct 31, 2018 0.9500 1.000 0.9048 0.9500 36,104 -0.00(-0.23%)
Oct 30, 2018 0.9550 0.9611 0.9405 0.9522 23,212 -0.05(-4.73%)
Oct 29, 2018 0.9800 0.9998 0.9612 0.9995 4,488 +0.03(+3.04%)
Oct 26, 2018 0.9600 1.000 0.9600 0.9700 10,300 +0.00(+0.41%)
Oct 25, 2018 0.9800 1.010 0.9611 0.9660 27,047 -0.01(-1.44%)
Oct 24, 2018 1.010 1.010 0.9800 0.9801 17,330 +0.00(+0.01%)
Oct 23, 2018 0.9700 1.000 0.9700 0.9800 14,475 -0.02(-2.00%)
Oct 22, 2018 0.9944 1.000 0.9651 1.000 5,456 +0.00(+0.00%)
Oct 19, 2018 0.9900 1.020 0.9800 1.000 43,700 +0.00(+0.21%)
Oct 18, 2018 0.9530 0.9979 0.9500 0.9979 12,289 +0.01(+0.81%)
Oct 17, 2018 0.9700 0.9988 0.9501 0.9899 56,628 +0.02(+2.34%)
Oct 16, 2018 0.9600 0.9750 0.9401 0.9673 5,566 -0.03(-3.16%)
Oct 15, 2018 0.9317 0.9989 0.9300 0.9989 20,796 +0.09(+9.77%)
Oct 12, 2018 0.9250 0.9750 0.8940 0.9100 28,200 -0.03(-3.02%)
Oct 11, 2018 0.9200 0.9500 0.9112 0.9383 33,086 +0.03(+3.71%)
Oct 10, 2018 0.8850 0.9200 0.8600 0.9047 31,060 +0.02(+2.23%)
Oct 09, 2018 0.8817 0.9200 0.8642 0.8850 37,805 -0.01(-0.56%)
Oct 08, 2018 0.9000 0.9199 0.8602 0.8900 15,610 -0.03(-2.94%)
Oct 05, 2018 0.9350 0.9500 0.8870 0.9170 27,500 -0.03(-3.47%)
Oct 04, 2018 0.9471 0.9750 0.8600 0.9500 68,132 +0.00(+0.00%)
Oct 03, 2018 0.9500 0.9700 0.9100 0.9500 26,230 -0.02(-2.29%)
Oct 02, 2018 0.9200 0.9723 0.8700 0.9723 30,661 +0.00(+0.24%)
Oct 01, 2018 0.9943 0.9943 0.8501 0.9700 149,997 -0.03(-3.00%)
Sep 28, 2018 1.020 1.020 0.9900 1.000 44,800 -0.02(-1.70%)
Sep 27, 2018 0.9900 1.020 0.9500 1.017 54,622 +0.02(+1.74%)
Sep 26, 2018 1.070 1.070 0.9700 0.9999 148,446 -0.07(-6.55%)
Sep 25, 2018 1.020 1.070 1.000 1.070 83,228 +0.05(+4.90%)
Sep 24, 2018 1.030 1.060 1.000 1.020 72,970 -0.01(-0.97%)
Sep 21, 2018 1.010 1.060 1.000 1.030 139,600 +0.02(+1.98%)
Sep 20, 2018 1.070 1.075 1.000 1.010 248,993 -0.08(-7.34%)
Sep 19, 2018 1.150 1.150 1.010 1.090 266,215 -0.06(-5.22%)
Sep 18, 2018 1.160 1.160 1.110 1.150 20,351 +0.00(+0.00%)
Sep 17, 2018 1.180 1.180 1.150 1.150 37,357 -0.03(-2.54%)
Sep 14, 2018 1.170 1.180 1.160 1.180 20,900 +0.00(+0.00%)
Sep 13, 2018 1.180 1.189 1.160 1.180 38,703 +0.00(+0.00%)
Sep 12, 2018 1.170 1.183 1.169 1.180 19,745 +0.01(+0.85%)
Sep 11, 2018 1.200 1.200 1.170 1.170 8,896 -0.03(-2.50%)
Sep 10, 2018 1.220 1.220 1.180 1.200 17,811 +0.00(+0.00%)
Sep 07, 2018 1.200 1.210 1.170 1.200 16,600 -0.02(-1.64%)
Sep 06, 2018 1.240 1.250 1.200 1.220 15,673 -0.03(-2.40%)
Sep 05, 2018 1.250 1.250 1.230 1.250 6,422 -0.01(-0.79%)
Sep 04, 2018 1.251 1.260 1.221 1.260 12,078 -0.01(-0.78%)
Aug 31, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Aug 30, 2018 1.230 1.260 1.230 1.260 4,145 +0.02(+1.42%)
Aug 29, 2018 1.280 1.280 1.230 1.242 10,186 -0.01(-0.62%)
Aug 28, 2018 1.250 1.260 1.230 1.250 5,235 +0.01(+0.81%)
Aug 27, 2018 1.259 1.259 1.220 1.240 4,001 +0.01(+0.81%)
Aug 24, 2018 1.230 1.250 1.190 1.230 14,700 +0.03(+2.50%)
Aug 23, 2018 1.201 1.203 1.190 1.200 3,093 -0.01(-0.83%)
Aug 22, 2018 1.190 1.220 1.180 1.210 4,655 +0.00(+0.00%)
Aug 21, 2018 1.200 1.234 1.170 1.210 19,716 +0.04(+3.33%)
Aug 20, 2018 1.180 1.180 1.171 1.171 4,373 +0.00(+0.09%)
Aug 17, 2018 1.180 1.180 1.100 1.170 31,100 -0.01(-0.85%)
Aug 16, 2018 1.190 1.200 1.170 1.180 14,182 -0.01(-0.84%)
Aug 15, 2018 1.210 1.211 1.160 1.190 53,871 -0.02(-1.47%)
Aug 14, 2018 1.220 1.230 1.200 1.208 16,516 -0.01(-1.01%)
Aug 13, 2018 1.240 1.250 1.200 1.220 37,499 -0.01(-0.81%)
Aug 10, 2018 1.250 1.280 1.230 1.230 60,600 -0.02(-1.52%)
Aug 09, 2018 1.271 1.280 1.230 1.249 31,566 -0.02(-1.65%)
Aug 08, 2018 1.260 1.290 1.251 1.270 52,081 +0.02(+1.60%)
Aug 07, 2018 1.249 1.250 1.230 1.250 13,615 +0.01(+0.81%)
Aug 06, 2018 1.230 1.250 1.230 1.240 5,947 +0.01(+0.81%)
Aug 03, 2018 1.250 1.250 1.220 1.230 5,600 +0.00(+0.00%)
Aug 02, 2018 1.240 1.240 1.220 1.230 23,664 -0.02(-1.60%)
Aug 01, 2018 1.240 1.256 1.230 1.250 10,527 +0.01(+0.81%)
Jul 31, 2018 1.250 1.250 1.230 1.240 12,256 -0.01(-0.80%)
Jul 30, 2018 1.220 1.251 1.200 1.250 53,686 +0.01(+0.81%)
Jul 27, 2018 1.250 1.250 1.240 1.240 8,600 +0.00(+0.00%)
Jul 26, 2018 1.240 1.250 1.230 1.240 6,674 -0.02(-1.50%)
Jul 25, 2018 1.259 1.259 1.240 1.259 4,010 +0.01(+0.71%)
Jul 24, 2018 1.250 1.250 1.210 1.250 25,340 +0.00(+0.00%)
Jul 23, 2018 1.260 1.260 1.230 1.250 4,162 +0.00(+0.00%)
Jul 20, 2018 1.238 1.250 1.238 1.250 8,508 +0.02(+1.63%)
Jul 19, 2018 1.240 1.240 1.230 1.230 4,477 -0.01(-0.81%)
Jul 18, 2018 1.250 1.250 1.238 1.240 18,178 +0.00(+0.13%)
Jul 17, 2018 1.220 1.240 1.220 1.238 14,663 +0.02(+1.93%)
Jul 16, 2018 1.210 1.226 1.210 1.215 15,942 -0.01(-1.22%)
Jul 13, 2018 1.240 1.259 1.230 1.230 10,582 -0.02(-1.60%)
Jul 12, 2018 1.260 1.260 1.240 1.250 24,962 +0.00(+0.00%)
Jul 11, 2018 1.240 1.257 1.240 1.250 17,302 +0.01(+0.80%)
Jul 10, 2018 1.260 1.260 1.240 1.240 32,154 +0.01(+0.49%)
Jul 09, 2018 1.270 1.270 1.230 1.234 60,912 -0.03(-2.06%)
Jul 06, 2018 1.220 1.290 1.220 1.260 26,342 +0.01(+0.80%)
Jul 05, 2018 1.260 1.260 1.230 1.250 12,821 +0.00(+0.00%)
Jul 03, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2018 1.250 1.270 1.250 1.250 6,874 -0.01(-0.79%)
Jun 29, 2018 1.270 1.285 1.230 1.260 186,092 +0.00(+0.00%)
Jun 28, 2018 1.260 1.271 1.232 1.260 105,184 +0.03(+2.44%)
Jun 27, 2018 1.240 1.249 1.230 1.230 30,058 +0.00(+0.00%)
Jun 26, 2018 1.220 1.230 1.208 1.230 21,971 +0.02(+1.65%)
Jun 25, 2018 1.230 1.230 1.202 1.210 17,221 -0.02(-1.63%)
Jun 22, 2018 1.230 1.236 1.220 1.230 20,179 -0.01(-0.81%)
Jun 21, 2018 1.250 1.250 1.230 1.240 51,929 +0.00(+0.00%)
Jun 20, 2018 1.230 1.250 1.220 1.240 95,405 +0.02(+1.64%)
Jun 19, 2018 1.270 1.277 1.210 1.220 141,826 -0.06(-4.69%)
Jun 18, 2018 1.320 1.320 1.270 1.280 42,115 -0.01(-0.99%)
Jun 15, 2018 1.310 1.290 1.293 15,725 -0.02(-1.31%)
Jun 14, 2018 1.310 1.310 1.290 1.310 34,336 +0.01(+0.77%)
Jun 13, 2018 1.331 1.334 1.300 1.300 144,388 -0.04(-2.99%)
Jun 12, 2018 1.330 1.360 1.310 1.340 64,874 +0.02(+1.52%)
Jun 11, 2018 1.300 1.335 1.300 1.320 54,274 +0.03(+1.94%)
Jun 08, 2018 1.360 1.370 1.290 1.295 107,190 -0.06(-4.08%)
Jun 07, 2018 1.370 1.370 1.340 1.350 20,154 +0.00(+0.00%)
Jun 06, 2018 1.310 1.397 1.310 1.350 215,650 +0.03(+2.28%)
Jun 05, 2018 1.310 1.329 1.300 1.320 42,860 +0.02(+1.53%)
Jun 04, 2018 1.300 1.310 1.293 1.300 51,809 +0.01(+0.78%)
Jun 01, 2018 1.280 1.300 1.277 1.290 21,385 +0.01(+0.78%)
May 31, 2018 1.280 1.280 1.260 1.280 79,666 -0.02(-1.54%)
May 30, 2018 1.350 1.350 1.290 1.300 25,564 -0.04(-2.99%)
May 29, 2018 1.360 1.360 1.330 1.340 16,827 -0.02(-1.47%)
May 25, 2018 1.360 1.360 1.360 0 -0.02(-1.45%)
May 24, 2018 1.367 1.380 1.360 1.380 7,887 +0.00(+0.00%)
May 23, 2018 1.390 1.390 1.330 1.380 26,778 -0.02(-1.43%)
May 22, 2018 1.411 1.411 1.320 1.400 101,140 -0.02(-1.40%)
May 21, 2018 1.440 1.440 1.400 1.420 73,324 -0.01(-0.71%)
May 18, 2018 1.450 1.450 1.390 1.430 104,057 +0.00(+0.00%)
May 17, 2018 1.420 1.450 1.400 1.430 116,508 +0.01(+0.70%)
May 16, 2018 1.390 1.440 1.380 1.420 113,379 +0.03(+2.16%)
May 15, 2018 1.410 1.416 1.390 1.390 36,140 -0.02(-1.42%)
May 14, 2018 1.420 1.430 1.400 1.410 60,219 -0.03(-2.08%)
May 11, 2018 1.400 1.450 1.390 1.440 186,836 +0.06(+4.35%)
May 10, 2018 1.360 1.399 1.350 1.380 103,013 +0.01(+0.72%)
May 09, 2018 1.370 1.390 1.350 1.370 60,677 +0.00(+0.01%)
May 08, 2018 1.370 1.380 1.340 1.370 106,056 +0.01(+0.74%)
May 07, 2018 1.370 1.379 1.340 1.360 52,723 +0.02(+1.49%)
May 04, 2018 1.320 1.380 1.320 1.340 97,171 +0.03(+2.29%)
May 03, 2018 1.320 1.330 1.300 1.310 13,718 -0.02(-1.50%)
May 02, 2018 1.320 1.330 1.310 1.330 18,525 +0.02(+1.53%)
May 01, 2018 1.290 1.310 1.290 1.310 16,112 +0.03(+2.34%)
Apr 30, 2018 1.310 1.330 1.280 1.280 105,166 -0.01(-1.16%)
Apr 27, 2018 1.300 1.301 1.280 1.295 15,118 +0.00(+0.39%)
Apr 26, 2018 1.280 1.310 1.280 1.290 31,187 -0.01(-0.77%)
Apr 25, 2018 1.260 1.300 1.260 1.300 4,709 +0.03(+2.36%)
Apr 24, 2018 1.260 1.300 1.260 1.270 5,049 +0.00(+0.00%)
Apr 23, 2018 1.300 1.301 1.270 1.270 61,102 -0.03(-2.25%)
Apr 20, 2018 1.290 1.305 1.280 1.299 24,266 +0.03(+2.30%)
Apr 19, 2018 1.300 1.310 1.260 1.270 41,208 -0.04(-3.05%)
Apr 18, 2018 1.290 1.330 1.280 1.310 17,887 +0.02(+1.55%)
Apr 17, 2018 1.310 1.320 1.260 1.290 93,098 -0.01(-0.77%)
Apr 16, 2018 1.300 1.314 1.280 1.300 13,978 +0.00(+0.00%)
Apr 13, 2018 1.320 1.320 1.300 1.300 16,473 -0.03(-2.26%)
Apr 12, 2018 1.290 1.339 1.280 1.330 43,575 +0.05(+3.91%)
Apr 11, 2018 1.270 1.319 1.270 1.280 15,495 +0.01(+0.39%)
Apr 10, 2018 1.320 1.320 1.260 1.275 23,481 -0.01(-0.78%)
Apr 09, 2018 1.350 1.350 1.270 1.285 21,731 -0.07(-4.81%)
Apr 06, 2018 1.300 1.350 1.280 1.350 35,824 +0.05(+3.85%)
Apr 05, 2018 1.340 1.400 1.300 1.300 21,437 -0.04(-2.99%)
Apr 04, 2018 1.320 1.390 1.260 1.340 42,891 +0.01(+0.75%)
Apr 03, 2018 1.265 1.330 1.250 1.330 18,702 +0.05(+3.91%)
Apr 02, 2018 1.280 1.300 1.270 1.280 66,614 +0.01(+0.78%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.04(+3.31%)
Mar 28, 2018 1.200 1.250 1.200 1.229 28,267 -0.02(-1.60%)
Mar 27, 2018 1.260 1.260 1.210 1.249 44,987 -0.03(-2.29%)
Mar 26, 2018 1.330 1.330 1.260 1.279 44,098 -0.03(-2.34%)
Mar 23, 2018 1.261 1.330 1.260 1.309 47,119 +0.05(+3.91%)
Mar 22, 2018 1.320 1.320 1.250 1.260 95,183 -0.07(-5.21%)
Mar 21, 2018 1.310 1.360 1.310 1.329 38,114 -0.00(-0.05%)
Mar 20, 2018 1.350 1.351 1.300 1.330 50,406 -0.02(-1.48%)
Mar 19, 2018 1.390 1.401 1.300 1.350 89,543 -0.02(-1.46%)
Mar 16, 2018 1.320 1.429 1.320 1.370 81,020 +0.03(+2.24%)
Mar 15, 2018 1.370 1.410 1.280 1.340 312,466 -0.02(-1.47%)
Mar 14, 2018 1.470 1.360 1.360 72,021 -0.09(-6.21%)
Mar 13, 2018 1.530 1.530 1.429 1.450 73,181 -0.05(-3.33%)
Mar 12, 2018 1.520 1.540 1.479 1.500 65,643 -0.01(-0.66%)
Mar 09, 2018 1.460 1.540 1.431 1.510 22,739 +0.04(+2.72%)
Mar 08, 2018 1.400 1.470 1.380 1.470 61,789 +0.06(+4.26%)
Mar 07, 2018 1.540 1.540 1.400 1.410 142,267 -0.11(-7.24%)
Mar 06, 2018 1.600 1.600 1.520 1.520 45,964 -0.07(-4.40%)
Mar 05, 2018 1.640 1.659 1.590 1.590 37,911 -0.07(-4.22%)
Mar 02, 2018 1.660 1.679 1.630 1.660 15,663 +0.00(+0.00%)
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.