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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017 8.160 8.400 8.080 8.150 2,057,338 +0.07(+0.87%)
Apr 27, 2017 8.220 8.220 7.820 8.080 1,787,791 -0.23(-2.77%)
Apr 26, 2017 8.030 8.360 8.000 8.310 1,804,865 +0.19(+2.34%)
Apr 25, 2017 8.000 8.140 7.880 8.120 1,521,741 +0.18(+2.27%)
Apr 24, 2017 7.980 8.050 7.920 7.940 1,034,541 +0.02(+0.25%)
Apr 21, 2017 8.120 8.120 7.820 7.920 1,344,637 -0.21(-2.58%)
Apr 20, 2017 8.130 8.290 7.960 8.130 2,146,377 +0.16(+2.01%)
Apr 19, 2017 8.260 8.320 7.910 7.970 1,525,188 -0.14(-1.73%)
Apr 18, 2017 8.000 8.170 7.910 8.110 2,428,253 -0.07(-0.86%)
Apr 17, 2017 8.420 8.500 8.130 8.180 1,308,597 -0.16(-1.92%)
Apr 13, 2017 8.560 8.640 8.265 8.340 1,493,844 -0.11(-1.30%)
Apr 12, 2017 8.880 8.900 8.420 8.450 2,919,321 -0.51(-5.69%)
Apr 11, 2017 9.020 9.020 8.720 8.960 1,580,882 +0.09(+1.01%)
Apr 10, 2017 8.950 9.050 8.830 8.870 1,433,681 -0.08(-0.89%)
Apr 07, 2017 9.070 9.180 8.900 8.950 1,490,307 -0.15(-1.65%)
Apr 06, 2017 9.280 9.330 9.030 9.100 1,624,536 -0.22(-2.36%)
Apr 05, 2017 9.450 9.720 9.210 9.320 2,256,954 +0.05(+0.54%)
Apr 04, 2017 8.990 9.280 8.840 9.270 1,798,252 +0.36(+4.04%)
Apr 03, 2017 8.820 8.970 8.690 8.910 1,835,062 +0.17(+1.95%)
Mar 31, 2017 9.180 9.200 8.680 8.740 2,927,561 -0.66(-7.02%)
Mar 30, 2017 9.430 9.490 9.220 9.400 1,798,087 +0.11(+1.18%)
Mar 29, 2017 8.950 9.420 8.880 9.290 1,699,132 +0.35(+3.91%)
Mar 28, 2017 8.960 9.200 8.920 8.940 2,700,901 -0.01(-0.11%)
Mar 27, 2017 9.080 9.100 8.720 8.950 2,531,733 -0.38(-4.07%)
Mar 24, 2017 9.410 9.440 9.100 9.330 1,647,172 -0.07(-0.74%)
Mar 23, 2017 9.150 9.460 9.150 9.400 1,614,466 +0.19(+2.06%)
Mar 22, 2017 9.120 9.330 8.990 9.210 2,304,984 +0.08(+0.88%)
Mar 21, 2017 9.690 9.800 9.080 9.130 2,349,436 -0.75(-7.59%)
Mar 20, 2017 9.710 9.920 9.590 9.880 1,646,694 +0.17(+1.75%)
Mar 17, 2017 9.960 10.04 9.690 9.710 2,453,419 -0.20(-2.02%)
Mar 16, 2017 9.840 10.17 9.810 9.910 2,028,363 +0.27(+2.80%)
Mar 15, 2017 9.230 9.740 9.130 9.640 1,776,500 +0.65(+7.23%)
Mar 14, 2017 9.210 9.210 8.930 8.990 1,991,416 -0.39(-4.16%)
Mar 13, 2017 9.320 9.740 9.280 9.380 2,068,118 +0.19(+2.07%)
Mar 10, 2017 9.270 9.370 9.000 9.190 2,280,111 +0.14(+1.55%)
Mar 09, 2017 9.400 9.540 9.030 9.050 2,874,657 -0.45(-4.74%)
Mar 08, 2017 9.560 9.910 9.440 9.500 1,871,674 -0.10(-1.04%)
Mar 07, 2017 10.34 10.35 9.500 9.600 2,303,087 -0.76(-7.34%)
Mar 06, 2017 10.62 10.70 10.20 10.36 1,829,601 -0.64(-5.82%)
Mar 03, 2017 10.76 11.02 10.50 11.00 2,121,015 +0.25(+2.33%)
Mar 02, 2017 11.18 11.21 10.71 10.75 1,775,835 -0.59(-5.20%)
Mar 01, 2017 10.69 11.34 10.55 11.34 2,408,024 +1.05(+10.20%)
Feb 28, 2017 10.22 10.53 10.19 10.29 1,566,647 -0.03(-0.29%)
Feb 27, 2017 10.26 10.53 10.20 10.32 1,978,876 -0.10(-0.96%)
Feb 24, 2017 10.01 10.48 10.01 10.42 1,868,139 +0.26(+2.56%)
Feb 23, 2017 10.51 10.71 10.09 10.16 3,152,633 -0.69(-6.36%)
Feb 22, 2017 10.83 11.03 10.64 10.85 1,622,673 -0.18(-1.63%)
Feb 21, 2017 11.15 11.24 10.80 11.03 2,022,781 +0.32(+2.99%)
Feb 17, 2017 10.71 10.71 10.71 0 -0.67(-5.89%)
Feb 16, 2017 11.55 11.69 11.13 11.38 1,644,790 -0.28(-2.40%)
Feb 15, 2017 11.75 11.80 11.56 11.66 1,432,993 -0.13(-1.10%)
Feb 14, 2017 11.69 11.87 11.51 11.79 1,901,704 +0.03(+0.26%)
Feb 13, 2017 11.74 11.95 11.65 11.76 2,258,815 +0.19(+1.64%)
Feb 10, 2017 11.11 11.60 11.01 11.57 3,061,470 +0.84(+7.83%)
Feb 09, 2017 10.81 10.85 10.46 10.73 1,698,343 -0.09(-0.83%)
Feb 08, 2017 10.86 10.91 10.66 10.82 2,064,930 +0.21(+1.98%)
Feb 07, 2017 10.49 10.63 10.43 10.61 2,338,918 +0.12(+1.14%)
Feb 06, 2017 10.41 10.62 10.37 10.49 1,293,568 +0.16(+1.55%)
Feb 03, 2017 10.32 10.47 10.16 10.33 1,970,135 -0.14(-1.34%)
Feb 02, 2017 10.31 10.59 10.25 10.47 1,741,026 +0.02(+0.19%)
Feb 01, 2017 10.31 10.54 10.19 10.45 1,871,380 +0.26(+2.55%)
Jan 31, 2017 10.41 10.55 10.07 10.19 2,881,838 -0.03(-0.29%)
Jan 30, 2017 10.40 10.52 10.05 10.22 2,359,260 -0.35(-3.31%)
Jan 27, 2017 10.22 10.84 10.21 10.57 2,665,679 +0.35(+3.42%)
Jan 26, 2017 10.52 10.59 10.13 10.22 2,585,682 -0.35(-3.31%)
Jan 25, 2017 9.960 10.77 9.950 10.57 5,006,095 +0.56(+5.59%)
Jan 24, 2017 9.500 10.04 9.500 10.01 3,443,405 +0.67(+7.17%)
Jan 23, 2017 9.410 9.520 9.210 9.340 1,998,134 +0.14(+1.52%)
Jan 20, 2017 9.080 9.310 9.070 9.200 1,728,885 +0.18(+2.00%)
Jan 19, 2017 8.900 9.170 8.860 9.020 1,730,047 +0.17(+1.92%)
Jan 18, 2017 9.160 9.250 8.810 8.850 1,617,786 -0.18(-1.99%)
Jan 17, 2017 9.090 9.450 9.020 9.030 2,528,581 -0.14(-1.53%)
Jan 16, 2017 9.390 9.390 9.110 9.170 1,289,171 -0.20(-2.13%)
Jan 13, 2017 9.280 9.410 9.200 9.370 3,026,939 +0.17(+1.85%)
Jan 12, 2017 9.450 9.460 9.010 9.200 1,946,826 +0.07(+0.77%)
Jan 11, 2017 9.150 9.440 9.050 9.130 2,226,680 +0.02(+0.22%)
Jan 10, 2017 9.000 9.140 8.900 9.110 3,921,051 +0.57(+6.67%)
Jan 09, 2017 8.590 8.760 8.470 8.540 1,951,631 -0.01(-0.12%)
Jan 06, 2017 8.630 8.860 8.400 8.550 2,135,904 -0.19(-2.17%)
Jan 05, 2017 8.600 8.940 8.530 8.740 2,910,944 +0.19(+2.22%)
Jan 04, 2017 8.150 8.570 8.130 8.550 2,321,790 +0.56(+7.01%)
Jan 03, 2017 7.870 8.020 7.760 7.990 1,866,228 +0.31(+4.04%)
Dec 30, 2016 7.680 7.680 7.680 0 +0.19(+2.54%)
Dec 29, 2016 7.720 7.740 7.450 7.490 1,236,486 -0.19(-2.47%)
Dec 28, 2016 7.700 7.840 7.550 7.680 1,409,247 +0.14(+1.86%)
Dec 23, 2016 7.540 7.540 7.540 0 -0.06(-0.79%)
Dec 22, 2016 7.850 7.870 7.560 7.600 1,412,474 -0.32(-4.04%)
Dec 21, 2016 8.080 8.300 7.830 7.920 1,287,931 -0.20(-2.46%)
Dec 20, 2016 7.720 8.120 7.630 8.120 2,695,491 +0.48(+6.28%)
Dec 19, 2016 8.050 8.140 7.490 7.640 2,516,468 -0.55(-6.72%)
Dec 16, 2016 8.580 8.740 8.190 8.190 1,657,622 -0.37(-4.32%)
Dec 15, 2016 8.440 8.610 8.320 8.560 1,439,361 -0.05(-0.58%)
Dec 14, 2016 8.700 8.880 8.570 8.610 3,062,228 -0.09(-1.03%)
Dec 13, 2016 8.880 9.060 8.390 8.700 2,676,563 -0.27(-3.01%)
Dec 12, 2016 9.230 9.450 8.850 8.970 1,866,275 -0.39(-4.17%)
Dec 09, 2016 9.440 9.610 9.260 9.360 1,739,670 -0.12(-1.27%)
Dec 08, 2016 9.500 9.730 9.290 9.480 1,803,054 -0.02(-0.21%)
Dec 07, 2016 9.400 9.620 9.300 9.500 1,770,587 +0.22(+2.37%)
Dec 06, 2016 9.330 9.530 9.180 9.280 1,739,623 -0.35(-3.63%)
Dec 05, 2016 9.240 9.660 9.200 9.630 1,979,036 +0.56(+6.17%)
Dec 02, 2016 8.790 9.100 8.770 9.070 1,279,918 +0.14(+1.57%)
Dec 01, 2016 9.060 9.350 8.870 8.930 1,702,531 -0.13(-1.43%)
Nov 30, 2016 9.000 9.340 8.980 9.060 1,973,509 +0.08(+0.89%)
Nov 29, 2016 8.880 9.110 8.860 8.980 1,869,335 -0.26(-2.81%)
Nov 28, 2016 9.400 9.520 9.110 9.240 2,127,810 -0.25(-2.63%)
Nov 25, 2016 9.540 9.550 9.290 9.490 1,493,575 +0.00(+0.00%)
Nov 24, 2016 9.490 9.750 9.380 9.490 1,657,036 +0.21(+2.26%)
Nov 23, 2016 8.690 9.290 8.600 9.280 3,266,707 +0.45(+5.10%)
Nov 22, 2016 8.150 8.890 8.150 8.830 3,878,753 +0.75(+9.28%)
Nov 21, 2016 7.980 8.220 7.900 8.080 3,062,000 +0.39(+5.07%)
Nov 18, 2016 7.660 7.750 7.550 7.690 1,963,732 +0.00(+0.00%)
Nov 17, 2016 7.850 8.000 7.615 7.690 2,204,528 -0.01(-0.13%)
Nov 16, 2016 7.660 7.880 7.460 7.700 3,332,224 -0.33(-4.11%)
Nov 15, 2016 7.500 8.140 7.430 8.030 3,236,380 +0.15(+1.90%)
Nov 14, 2016 7.740 8.400 7.740 7.880 4,057,342 +0.13(+1.68%)
Nov 11, 2016 8.330 7.510 7.750 4,022,794 -0.24(-3.00%)
Nov 10, 2016 7.650 8.130 7.650 7.990 6,716,392 +0.59(+7.97%)
Nov 09, 2016 7.400 7.670 6.940 7.400 4,880,769 +0.30(+4.23%)
Nov 08, 2016 6.500 7.200 6.460 7.100 7,675,999 +0.59(+9.06%)
Nov 07, 2016 6.100 6.630 6.050 6.510 4,085,910 +0.60(+10.15%)
Nov 04, 2016 6.010 6.130 5.880 5.910 1,023,671 -0.09(-1.50%)
Nov 03, 2016 6.020 6.060 5.860 6.000 4,290,544 +0.37(+6.57%)
Nov 02, 2016 5.870 5.970 5.430 5.630 1,408,678 -0.15(-2.60%)
Nov 01, 2016 5.750 5.900 5.700 5.780 2,714,851 +0.13(+2.30%)
Oct 31, 2016 5.510 5.650 5.460 5.650 1,161,336 +0.18(+3.29%)
Oct 28, 2016 5.340 5.495 5.290 5.470 1,494,444 +0.18(+3.40%)
Oct 27, 2016 5.230 5.320 5.080 5.290 1,570,150 +0.12(+2.32%)
Oct 26, 2016 5.350 5.380 5.170 5.170 721,022 -0.18(-3.36%)
Oct 25, 2016 5.430 5.470 5.340 5.350 1,942,377 +0.00(+0.00%)
Oct 24, 2016 5.420 5.440 5.320 5.350 1,184,555 -0.05(-0.93%)
Oct 21, 2016 5.310 5.410 5.270 5.400 2,532,735 +0.03(+0.56%)
Oct 20, 2016 5.350 5.420 5.350 5.370 860,459 -0.02(-0.37%)
Oct 19, 2016 5.420 5.450 5.300 5.390 3,139,392 -0.01(-0.19%)
Oct 18, 2016 5.000 5.460 5.000 5.400 2,567,844 +0.40(+8.00%)
Oct 17, 2016 5.010 5.070 4.940 5.000 1,146,459 -0.01(-0.20%)
Oct 14, 2016 5.040 5.090 4.980 5.010 1,640,185 -0.03(-0.60%)
Oct 13, 2016 4.950 5.090 4.850 5.040 1,568,623 -0.03(-0.59%)
Oct 12, 2016 5.040 5.110 5.040 5.070 1,269,761 +0.01(+0.20%)
Oct 11, 2016 5.030 5.150 5.010 5.060 1,151,142 +0.08(+1.61%)
Oct 07, 2016 4.980 4.980 4.980 0 -0.07(-1.39%)
Oct 06, 2016 5.090 5.160 5.020 5.050 1,204,686 -0.11(-2.13%)
Oct 05, 2016 5.170 5.230 5.060 5.160 1,551,383 +0.09(+1.78%)
Oct 04, 2016 5.170 5.170 5.020 5.070 2,066,001 -0.16(-3.06%)
Oct 03, 2016 5.170 5.250 5.060 5.230 1,487,446 +0.04(+0.77%)
Sep 30, 2016 4.970 5.280 4.910 5.190 4,124,087 +0.30(+6.13%)
Sep 29, 2016 4.940 5.020 4.790 4.890 2,770,372 +0.05(+1.03%)
Sep 28, 2016 4.800 4.890 4.760 4.840 2,015,515 +0.08(+1.68%)
Sep 27, 2016 4.830 4.900 4.740 4.760 1,485,345 -0.17(-3.45%)
Sep 26, 2016 4.890 5.000 4.880 4.930 1,033,157 +0.04(+0.82%)
Sep 23, 2016 5.020 5.050 4.880 4.890 1,743,382 -0.13(-2.59%)
Sep 22, 2016 4.960 5.120 4.920 5.020 2,447,677 +0.18(+3.72%)
Sep 21, 2016 4.940 4.960 4.790 4.840 1,102,299 -0.03(-0.62%)
Sep 20, 2016 4.900 4.970 4.840 4.870 887,414 -0.01(-0.20%)
Sep 19, 2016 5.060 5.060 4.850 4.880 975,484 -0.07(-1.41%)
Sep 16, 2016 5.000 5.070 4.935 4.950 2,823,760 -0.04(-0.80%)
Sep 15, 2016 5.010 5.100 4.940 4.990 917,263 +0.00(+0.00%)
Sep 14, 2016 5.000 5.180 4.970 4.990 1,469,161 +0.06(+1.22%)
Sep 13, 2016 5.110 5.130 4.830 4.930 1,222,804 -0.23(-4.46%)
Sep 12, 2016 5.050 5.230 4.960 5.160 1,371,558 +0.00(+0.00%)
Sep 09, 2016 5.260 5.280 5.080 5.160 853,580 -0.18(-3.37%)
Sep 08, 2016 5.450 5.470 5.300 5.340 1,010,085 -0.10(-1.84%)
Sep 07, 2016 5.510 5.550 5.360 5.440 1,045,660 -0.09(-1.63%)
Sep 06, 2016 5.500 5.585 5.440 5.530 1,910,863 +0.14(+2.60%)
Sep 02, 2016 5.390 5.390 5.390 0 +0.07(+1.32%)
Sep 01, 2016 5.310 5.380 5.260 5.320 876,556 +0.00(+0.00%)
Aug 31, 2016 5.410 5.410 5.270 5.320 821,437 -0.16(-2.92%)
Aug 30, 2016 5.650 5.650 5.460 5.480 1,127,163 -0.17(-3.01%)
Aug 29, 2016 5.590 5.780 5.590 5.650 1,032,783 +0.02(+0.36%)
Aug 26, 2016 5.780 5.880 5.590 5.630 752,929 -0.04(-0.71%)
Aug 25, 2016 5.690 5.750 5.560 5.670 771,169 -0.02(-0.35%)
Aug 24, 2016 6.050 6.050 5.670 5.690 1,467,343 -0.42(-6.87%)
Aug 23, 2016 6.070 6.250 6.020 6.110 733,485 +0.04(+0.66%)
Aug 22, 2016 6.010 6.090 5.900 6.070 2,727,732 -0.02(-0.33%)
Aug 19, 2016 6.040 6.190 6.020 6.090 509,894 -0.02(-0.33%)
Aug 18, 2016 6.010 6.130 5.980 6.110 814,530 +0.18(+3.04%)
Aug 17, 2016 6.100 6.120 5.910 5.930 1,956,475 -0.24(-3.89%)
Aug 16, 2016 6.270 6.270 6.160 6.170 845,185 -0.05(-0.80%)
Aug 15, 2016 6.080 6.245 6.080 6.220 907,364 +0.18(+2.98%)
Aug 12, 2016 6.240 6.240 5.950 6.040 1,067,973 -0.19(-3.05%)
Aug 11, 2016 6.460 6.460 6.220 6.230 825,760 -0.26(-4.01%)
Aug 10, 2016 6.600 6.630 6.420 6.490 1,606,510 +0.00(+0.00%)
Aug 09, 2016 6.220 6.500 6.200 6.490 2,072,819 +0.27(+4.34%)
Aug 08, 2016 5.990 6.250 5.960 6.220 2,182,048 +0.33(+5.60%)
Aug 05, 2016 6.000 6.020 5.860 5.890 3,418,909 -0.12(-2.00%)
Aug 04, 2016 6.010 6.050 5.860 6.010 1,841,545 -0.06(-0.99%)
Aug 03, 2016 6.250 6.260 6.035 6.070 2,198,997 -0.26(-4.11%)
Aug 02, 2016 6.390 6.425 6.270 6.330 2,087,429 -0.18(-2.76%)
Jul 29, 2016 6.510 6.510 6.510 0 -0.16(-2.40%)
Jul 28, 2016 6.590 6.760 6.260 6.670 2,856,979 +0.10(+1.52%)
Jul 27, 2016 6.450 6.660 6.360 6.570 1,330,006 -0.01(-0.15%)
Jul 26, 2016 6.360 6.610 6.330 6.580 1,095,417 +0.23(+3.62%)
Jul 25, 2016 6.290 6.435 6.280 6.350 1,771,336 +0.04(+0.63%)
Jul 22, 2016 6.520 6.540 6.190 6.310 1,747,769 -0.28(-4.25%)
Jul 21, 2016 6.500 6.700 6.500 6.590 981,537 +0.10(+1.54%)
Jul 20, 2016 6.650 6.700 6.380 6.490 1,671,993 -0.25(-3.71%)
Jul 19, 2016 6.950 6.960 6.680 6.740 1,505,803 -0.26(-3.71%)
Jul 18, 2016 6.950 7.065 6.950 7.000 931,922 -0.06(-0.85%)
Jul 15, 2016 7.210 7.220 6.980 7.060 1,365,823 -0.07(-0.98%)
Jul 14, 2016 7.050 7.170 6.940 7.130 2,269,095 +0.22(+3.18%)
Jul 13, 2016 7.240 7.250 6.820 6.910 1,702,842 -0.22(-3.09%)
Jul 12, 2016 7.010 7.190 7.010 7.130 1,905,341 +0.32(+4.70%)
Jul 11, 2016 6.520 6.840 6.490 6.810 2,045,958 +0.43(+6.74%)
Jul 08, 2016 6.410 6.050 6.380 1,388,975 +0.33(+5.45%)
Jul 07, 2016 6.230 6.330 6.020 6.050 1,703,247 -0.32(-5.02%)
Jul 05, 2016 6.530 6.530 6.240 6.370 1,784,152 -0.27(-4.07%)
Jul 04, 2016 6.350 6.700 6.330 6.640 1,481,366 +0.47(+7.62%)
Jun 30, 2016 6.170 6.170 6.170 0 +0.05(+0.82%)
Jun 29, 2016 5.990 6.200 5.890 6.120 1,824,294 +0.30(+5.15%)
Jun 28, 2016 5.850 5.980 5.730 5.820 1,483,125 +0.25(+4.49%)
Jun 27, 2016 5.870 6.070 5.510 5.570 1,957,232 -0.41(-6.86%)
Jun 24, 2016 6.020 6.160 5.900 5.980 2,124,298 -0.55(-8.42%)
Jun 23, 2016 6.560 6.600 6.470 6.530 960,181 +0.09(+1.40%)
Jun 22, 2016 6.630 6.690 6.370 6.440 1,117,894 -0.07(-1.08%)
Jun 21, 2016 6.680 6.730 6.450 6.510 1,385,251 -0.23(-3.41%)
Jun 20, 2016 6.570 6.810 6.520 6.740 2,198,101 +0.30(+4.66%)
Jun 17, 2016 6.480 6.680 6.420 6.440 2,115,875 +0.03(+0.47%)
Jun 16, 2016 6.390 6.440 6.240 6.410 1,231,209 -0.19(-2.88%)
Jun 15, 2016 6.520 6.660 6.370 6.600 2,157,738 +0.30(+4.76%)
Jun 14, 2016 6.550 6.550 6.250 6.300 2,506,249 -0.32(-4.83%)
Jun 13, 2016 6.240 6.620 6.240 6.620 2,167,996 +0.38(+6.09%)
Jun 10, 2016 6.180 6.300 6.160 6.240 1,764,786 -0.08(-1.27%)
Jun 09, 2016 6.270 6.370 6.150 6.320 3,674,557 -0.03(-0.47%)
Jun 08, 2016 5.940 6.430 5.920 6.350 2,757,082 +0.59(+10.24%)
Jun 07, 2016 5.560 5.800 5.560 5.760 1,604,004 -0.01(-0.17%)
Jun 06, 2016 5.470 5.810 5.450 5.770 2,772,925 +0.38(+7.05%)
Jun 03, 2016 5.200 5.390 5.160 5.390 2,217,928 +0.33(+6.52%)
Jun 02, 2016 5.000 5.080 4.890 5.060 1,070,347 +0.04(+0.80%)
Jun 01, 2016 4.990 5.060 4.820 5.020 1,640,160 -0.06(-1.18%)
May 31, 2016 5.100 5.250 5.080 5.080 1,353,246 +0.00(+0.00%)
May 30, 2016 5.100 5.120 5.050 5.080 354,176 -0.07(-1.36%)
May 27, 2016 5.110 5.190 5.050 5.150 885,506 +0.02(+0.39%)
May 26, 2016 5.330 5.340 5.100 5.130 1,823,628 -0.06(-1.16%)
May 25, 2016 5.100 5.290 5.050 5.190 2,490,656 +0.19(+3.80%)
May 24, 2016 5.100 5.200 4.920 5.000 1,120,862 -0.05(-0.99%)
May 20, 2016 5.050 5.050 5.050 0 -0.02(-0.39%)
May 19, 2016 4.970 5.150 4.890 5.070 2,027,504 -0.05(-0.98%)
May 18, 2016 5.230 5.480 5.030 5.120 2,011,737 -0.29(-5.36%)
May 17, 2016 5.280 5.580 5.120 5.410 2,829,799 +0.31(+6.08%)
May 16, 2016 5.150 5.425 5.090 5.100 2,937,289 +0.27(+5.59%)
May 13, 2016 4.990 5.050 4.760 4.830 1,596,106 -0.16(-3.21%)
May 12, 2016 5.460 5.480 4.910 4.990 2,406,283 -0.31(-5.85%)
May 11, 2016 5.100 5.340 5.030 5.300 2,200,671 +0.39(+7.94%)
May 10, 2016 4.870 4.970 4.800 4.910 1,377,069 +0.13(+2.72%)
May 09, 2016 5.050 5.050 4.750 4.780 1,785,458 -0.51(-9.64%)
May 06, 2016 5.150 5.500 5.150 5.290 2,357,494 +0.14(+2.72%)
May 05, 2016 5.330 5.410 5.015 5.150 1,940,024 -0.05(-0.96%)
May 04, 2016 5.440 5.720 5.090 5.200 2,105,592 -0.38(-6.81%)
May 03, 2016 5.820 5.870 5.440 5.580 2,386,251 -0.49(-8.07%)
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.