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

Pretium Res Inc (TSX: PVG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 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 31, 2018 9.320 9.440 9.310 9.380 348,744 +0.07(+0.75%)
May 30, 2018 9.180 9.320 9.090 9.310 261,409 +0.16(+1.75%)
May 29, 2018 8.940 9.190 8.890 9.150 273,979 +0.20(+2.23%)
May 28, 2018 9.000 9.020 8.920 8.950 97,184 -0.06(-0.67%)
May 25, 2018 9.260 9.300 8.970 9.010 317,016 -0.30(-3.22%)
May 24, 2018 9.310 9.500 9.270 9.310 388,760 +0.09(+0.98%)
May 23, 2018 8.900 9.250 8.900 9.220 642,684 +0.31(+3.48%)
May 22, 2018 8.960 9.075 8.820 8.910 402,970 -0.10(-1.11%)
May 18, 2018 9.010 9.010 9.010 0 +0.07(+0.78%)
May 17, 2018 8.950 9.020 8.890 8.940 224,694 +0.00(+0.00%)
May 16, 2018 8.990 9.070 8.940 8.940 465,057 -0.06(-0.67%)
May 15, 2018 8.950 9.220 8.950 9.000 711,028 -0.13(-1.42%)
May 14, 2018 9.190 9.220 9.000 9.130 423,814 -0.02(-0.22%)
May 11, 2018 8.680 9.350 8.680 9.150 743,273 +0.34(+3.86%)
May 10, 2018 8.720 8.860 8.700 8.810 277,555 +0.14(+1.61%)
May 09, 2018 8.630 8.750 8.580 8.670 336,981 +0.02(+0.23%)
May 08, 2018 8.840 8.870 8.620 8.650 321,701 -0.21(-2.37%)
May 07, 2018 9.020 9.140 8.850 8.860 405,796 -0.15(-1.66%)
May 04, 2018 9.000 9.090 8.970 9.010 262,063 +0.00(+0.00%)
May 03, 2018 9.060 9.060 8.890 9.010 550,522 +0.07(+0.78%)
May 02, 2018 8.860 9.100 8.790 8.940 518,836 +0.13(+1.48%)
May 01, 2018 8.640 8.830 8.610 8.810 279,465 +0.17(+1.97%)
Apr 30, 2018 8.670 8.785 8.600 8.640 320,558 -0.12(-1.37%)
Apr 27, 2018 8.700 8.800 8.640 8.760 172,980 +0.03(+0.34%)
Apr 26, 2018 8.860 8.905 8.730 8.730 196,095 -0.09(-1.02%)
Apr 25, 2018 8.880 8.950 8.790 8.820 249,203 -0.13(-1.45%)
Apr 24, 2018 9.070 9.070 8.890 8.950 285,121 -0.06(-0.67%)
Apr 23, 2018 9.090 9.220 8.990 9.010 293,164 -0.20(-2.17%)
Apr 20, 2018 9.170 9.270 8.930 9.210 439,484 -0.05(-0.54%)
Apr 19, 2018 9.270 9.390 9.120 9.260 635,174 +0.03(+0.33%)
Apr 18, 2018 9.030 9.370 9.030 9.230 623,402 +0.27(+3.01%)
Apr 17, 2018 8.730 9.000 8.590 8.960 522,799 +0.22(+2.52%)
Apr 16, 2018 9.040 9.100 8.670 8.740 541,896 -0.30(-3.32%)
Apr 13, 2018 9.550 9.560 8.980 9.040 868,714 -0.41(-4.34%)
Apr 12, 2018 10.25 10.25 9.430 9.450 811,919 -0.92(-8.87%)
Apr 11, 2018 9.460 10.55 9.360 10.37 1,880,996 +1.64(+18.79%)
Apr 10, 2018 8.680 8.820 8.580 8.730 368,078 +0.13(+1.51%)
Apr 09, 2018 8.620 8.770 8.550 8.600 330,196 +0.00(+0.00%)
Apr 06, 2018 8.550 8.670 8.330 8.600 469,824 +0.06(+0.70%)
Apr 05, 2018 8.460 8.560 8.400 8.540 233,704 +0.05(+0.59%)
Apr 04, 2018 8.590 8.680 8.400 8.490 266,299 -0.09(-1.05%)
Apr 03, 2018 8.690 8.790 8.530 8.580 319,106 -0.19(-2.17%)
Apr 02, 2018 8.650 9.000 8.650 8.770 408,254 +0.21(+2.45%)
Mar 29, 2018 8.560 8.560 8.560 0 +0.05(+0.59%)
Mar 28, 2018 8.680 8.680 8.390 8.510 248,365 -0.20(-2.30%)
Mar 27, 2018 8.520 8.810 8.500 8.710 613,891 +0.13(+1.52%)
Mar 26, 2018 9.150 9.150 8.570 8.580 584,345 -0.49(-5.40%)
Mar 23, 2018 9.310 9.430 9.060 9.070 534,927 -0.02(-0.22%)
Mar 22, 2018 9.210 9.340 9.080 9.090 285,062 -0.20(-2.15%)
Mar 21, 2018 9.060 9.350 8.960 9.290 637,253 +0.34(+3.80%)
Mar 20, 2018 9.120 9.220 8.930 8.950 369,389 -0.24(-2.61%)
Mar 19, 2018 9.000 9.240 8.950 9.190 307,877 +0.18(+2.00%)
Mar 16, 2018 9.170 9.190 8.910 9.010 514,830 -0.18(-1.96%)
Mar 15, 2018 9.140 9.300 9.060 9.190 229,041 +0.00(+0.00%)
Mar 14, 2018 8.940 9.300 8.910 9.190 571,597 +0.25(+2.80%)
Mar 13, 2018 9.120 9.230 8.830 8.940 456,915 -0.18(-1.97%)
Mar 12, 2018 8.840 9.230 8.620 9.120 499,058 +0.21(+2.36%)
Mar 09, 2018 8.150 9.110 8.070 8.910 1,002,224 +0.46(+5.44%)
Mar 08, 2018 8.650 8.660 8.240 8.450 472,862 -0.20(-2.31%)
Mar 07, 2018 8.630 8.650 300,590 -0.41(-4.53%)
Mar 06, 2018 9.210 8.840 9.060 493,623 +0.29(+3.31%)
Mar 05, 2018 8.810 8.950 8.640 8.770 376,790 -0.07(-0.79%)
Mar 02, 2018 8.650 8.850 8.630 8.840 463,980 +0.28(+3.27%)
Mar 01, 2018 8.060 8.640 7.940 8.560 632,460 +0.35(+4.26%)
Feb 28, 2018 8.060 8.350 8.030 8.210 500,195 +0.16(+1.99%)
Feb 27, 2018 8.150 8.240 7.980 8.050 372,487 -0.11(-1.35%)
Feb 26, 2018 8.020 8.290 8.000 8.160 562,622 +0.22(+2.77%)
Feb 23, 2018 8.180 8.200 7.930 7.940 610,484 -0.28(-3.41%)
Feb 22, 2018 8.210 8.430 8.160 8.220 651,095 +0.06(+0.74%)
Feb 21, 2018 8.400 8.460 8.160 8.160 700,017 -0.20(-2.39%)
Feb 20, 2018 8.740 8.830 8.330 8.360 505,988 -0.40(-4.57%)
Feb 16, 2018 8.760 8.760 8.760 0 -0.13(-1.46%)
Feb 15, 2018 9.000 9.020 8.730 8.890 353,945 -0.08(-0.89%)
Feb 14, 2018 8.650 9.100 8.650 8.970 696,909 +0.35(+4.06%)
Feb 13, 2018 8.490 8.620 453,649 -0.27(-3.04%)
Feb 12, 2018 8.560 8.990 8.420 8.890 843,080 +0.40(+4.71%)
Feb 09, 2018 8.620 8.640 8.230 8.490 810,332 -0.20(-2.30%)
Feb 08, 2018 8.820 8.410 8.690 755,533 +0.28(+3.33%)
Feb 07, 2018 8.310 8.460 8.250 8.410 496,365 +0.03(+0.36%)
Feb 06, 2018 8.420 8.730 8.345 8.380 679,260 -0.14(-1.64%)
Feb 05, 2018 8.260 8.560 8.190 8.520 570,565 +0.32(+3.90%)
Feb 02, 2018 8.400 8.410 8.030 8.200 897,927 -0.26(-3.07%)
Feb 01, 2018 8.510 8.600 8.370 8.460 723,596 -0.10(-1.17%)
Jan 31, 2018 8.590 8.760 8.335 8.560 1,349,259 -0.06(-0.70%)
Jan 30, 2018 9.120 9.220 8.570 8.620 1,289,707 -0.56(-6.10%)
Jan 29, 2018 9.440 9.440 8.970 9.180 1,708,996 -0.24(-2.55%)
Jan 26, 2018 9.340 9.610 9.170 9.420 1,365,763 +0.15(+1.62%)
Jan 25, 2018 10.22 10.22 9.200 9.270 2,664,360 -1.02(-9.91%)
Jan 24, 2018 10.19 10.63 10.11 10.29 2,705,154 +0.42(+4.26%)
Jan 23, 2018 11.41 11.47 9.750 9.870 4,920,451 -3.55(-26.45%)
Jan 22, 2018 13.68 13.73 13.35 13.42 329,712 -0.28(-2.04%)
Jan 19, 2018 13.71 13.93 13.62 13.70 295,641 +0.09(+0.66%)
Jan 18, 2018 14.05 14.12 13.58 13.61 486,792 -0.44(-3.13%)
Jan 17, 2018 14.40 14.44 14.00 14.05 554,477 -0.41(-2.84%)
Jan 16, 2018 13.77 14.50 13.64 14.46 540,294 +0.64(+4.63%)
Jan 15, 2018 14.00 14.01 13.70 13.82 137,316 -0.09(-0.65%)
Jan 12, 2018 13.19 13.91 13.03 13.91 618,426 +0.85(+6.51%)
Jan 11, 2018 13.41 13.46 13.04 13.06 449,380 -0.34(-2.54%)
Jan 10, 2018 13.11 13.40 13.01 13.40 602,155 +0.42(+3.24%)
Jan 09, 2018 13.64 13.64 12.92 12.98 558,359 -0.83(-6.01%)
Jan 08, 2018 14.24 14.29 13.79 13.81 274,150 -0.48(-3.36%)
Jan 05, 2018 14.29 14.41 14.16 14.29 165,225 -0.14(-0.97%)
Jan 04, 2018 14.24 14.43 13.84 14.43 380,875 +0.15(+1.05%)
Jan 03, 2018 14.71 14.94 13.93 14.28 493,990 -0.41(-2.79%)
Jan 02, 2018 14.47 14.63 14.47 14.69 430,035 +0.35(+2.44%)
Dec 29, 2017 14.34 14.34 14.34 0 +0.03(+0.21%)
Dec 28, 2017 14.59 14.64 14.27 14.31 239,713 -0.26(-1.78%)
Dec 27, 2017 14.67 14.74 14.40 14.57 327,008 +0.16(+1.11%)
Dec 22, 2017 14.50 14.79 14.38 14.41 362,130 -0.03(-0.21%)
Dec 21, 2017 13.99 14.49 13.97 14.44 290,010 +0.37(+2.63%)
Dec 20, 2017 13.84 14.12 13.71 14.07 296,134 +0.29(+2.10%)
Dec 19, 2017 13.63 13.96 13.62 13.78 231,851 +0.14(+1.03%)
Dec 18, 2017 13.50 13.65 13.19 13.64 443,482 +0.13(+0.96%)
Dec 15, 2017 13.66 13.73 13.46 13.51 370,971 -0.09(-0.66%)
Dec 14, 2017 13.65 13.79 13.43 13.60 266,252 -0.05(-0.37%)
Dec 13, 2017 12.96 13.86 12.96 13.65 871,157 +0.67(+5.16%)
Dec 12, 2017 12.92 13.00 12.81 12.98 204,970 +0.01(+0.08%)
Dec 11, 2017 13.07 13.23 12.87 12.97 308,855 -0.04(-0.31%)
Dec 08, 2017 13.01 13.16 12.61 13.01 419,391 +0.01(+0.08%)
Dec 07, 2017 13.02 13.20 12.93 13.00 329,156 -0.26(-1.96%)
Dec 06, 2017 13.11 13.39 13.03 13.26 250,146 +0.08(+0.61%)
Dec 05, 2017 13.14 13.27 12.94 13.18 238,828 -0.09(-0.68%)
Dec 04, 2017 13.46 13.52 13.25 13.27 270,498 -0.34(-2.50%)
Dec 01, 2017 13.72 13.95 13.52 13.61 357,322 -0.22(-1.59%)
Nov 30, 2017 13.86 13.97 13.64 13.83 368,634 -0.12(-0.86%)
Nov 29, 2017 14.18 14.24 13.95 13.95 418,089 -0.37(-2.58%)
Nov 28, 2017 14.48 14.74 14.30 14.32 480,076 -0.16(-1.10%)
Nov 27, 2017 14.28 14.51 14.03 14.48 309,920 +0.23(+1.61%)
Nov 24, 2017 14.41 14.42 14.03 14.25 298,842 -0.19(-1.32%)
Nov 23, 2017 14.30 14.44 14.26 14.44 117,531 +0.14(+0.98%)
Nov 22, 2017 14.00 14.48 14.00 14.30 456,022 +0.26(+1.85%)
Nov 21, 2017 13.84 14.09 13.80 14.04 267,958 +0.25(+1.81%)
Nov 20, 2017 13.97 13.97 13.68 13.79 291,124 -0.27(-1.92%)
Nov 17, 2017 14.12 14.21 13.97 14.06 398,441 +0.04(+0.29%)
Nov 16, 2017 13.80 14.09 13.65 14.02 338,959 +0.21(+1.52%)
Nov 15, 2017 13.46 13.84 13.46 13.81 527,161 +0.42(+3.14%)
Nov 14, 2017 13.19 13.84 13.05 13.39 550,628 +0.09(+0.68%)
Nov 13, 2017 14.45 14.56 13.14 13.30 1,181,850 -1.16(-8.02%)
Nov 10, 2017 14.56 14.87 14.40 14.46 396,517 -0.09(-0.62%)
Nov 09, 2017 14.72 14.72 14.34 14.55 291,968 -0.11(-0.75%)
Nov 08, 2017 14.77 14.94 14.58 14.66 389,045 +0.02(+0.14%)
Nov 07, 2017 14.52 14.84 14.36 14.64 267,842 +0.08(+0.55%)
Nov 06, 2017 14.45 14.76 14.35 14.56 374,085 +0.16(+1.11%)
Nov 03, 2017 14.36 14.43 14.18 14.40 201,300 +0.07(+0.49%)
Nov 02, 2017 14.70 14.22 14.33 448,085 -0.12(-0.83%)
Nov 01, 2017 14.68 14.82 14.36 14.45 373,708 -0.07(-0.48%)
Oct 31, 2017 14.55 14.60 14.38 14.52 205,933 -0.05(-0.34%)
Oct 30, 2017 14.31 14.90 14.28 14.57 378,937 +0.29(+2.03%)
Oct 27, 2017 13.91 14.37 13.90 14.28 524,977 +0.33(+2.37%)
Oct 26, 2017 14.09 14.15 13.91 13.95 428,958 -0.14(-0.99%)
Oct 25, 2017 13.98 14.19 13.94 14.09 512,787 +0.06(+0.43%)
Oct 24, 2017 13.93 14.14 13.91 14.03 390,070 +0.06(+0.43%)
Oct 23, 2017 13.92 14.08 13.73 13.97 421,506 -0.08(-0.57%)
Oct 20, 2017 14.14 14.34 13.90 14.05 391,848 -0.18(-1.26%)
Oct 19, 2017 14.03 14.44 14.02 14.23 918,162 +0.34(+2.45%)
Oct 18, 2017 14.10 14.24 13.88 13.89 458,672 -0.30(-2.11%)
Oct 17, 2017 14.11 14.43 14.03 14.19 747,491 -0.09(-0.63%)
Oct 16, 2017 14.95 15.03 14.17 14.28 960,528 -0.70(-4.67%)
Oct 13, 2017 15.29 15.31 14.66 14.98 1,076,194 -0.19(-1.25%)
Oct 12, 2017 15.17 15.52 14.86 15.17 1,639,416 +0.12(+0.80%)
Oct 11, 2017 12.95 15.17 12.91 15.05 3,633,557 +2.92(+24.07%)
Oct 10, 2017 12.43 12.55 12.01 12.13 443,680 -0.12(-0.98%)
Oct 06, 2017 11.92 12.25 11.74 12.25 302,993 +0.30(+2.51%)
Oct 05, 2017 12.02 12.22 11.91 11.95 409,656 -0.03(-0.25%)
Oct 04, 2017 11.88 12.00 11.76 11.98 482,080 +0.21(+1.78%)
Oct 03, 2017 11.82 12.12 11.55 11.77 819,741 +0.00(+0.00%)
Oct 02, 2017 11.50 11.83 11.46 11.77 404,025 +0.22(+1.90%)
Sep 29, 2017 11.58 11.77 11.44 11.55 561,734 -0.05(-0.43%)
Sep 28, 2017 11.47 11.77 11.43 11.60 440,741 +0.14(+1.22%)
Sep 27, 2017 11.53 11.46 661,017 +0.14(+1.24%)
Sep 26, 2017 11.34 11.65 11.21 11.32 377,047 -0.21(-1.82%)
Sep 25, 2017 11.41 11.57 11.13 11.53 612,266 +0.13(+1.14%)
Sep 22, 2017 10.74 11.41 10.66 11.40 1,040,114 +0.79(+7.45%)
Sep 21, 2017 10.27 10.73 10.22 10.61 969,428 +0.38(+3.71%)
Sep 20, 2017 10.52 10.08 10.23 749,516 +0.05(+0.49%)
Sep 19, 2017 10.04 10.29 9.970 10.18 498,286 +0.20(+2.00%)
Sep 18, 2017 10.49 10.49 9.920 9.980 560,327 -0.58(-5.49%)
Sep 15, 2017 10.86 10.86 10.39 10.56 499,459 -0.30(-2.76%)
Sep 14, 2017 10.55 10.90 10.41 10.86 491,828 +0.27(+2.55%)
Sep 13, 2017 10.81 10.82 10.59 10.59 479,728 -0.21(-1.94%)
Sep 12, 2017 10.87 10.94 10.51 10.80 588,351 -0.02(-0.18%)
Sep 11, 2017 10.51 11.21 10.50 10.82 1,046,578 +0.08(+0.74%)
Sep 08, 2017 10.46 10.91 10.37 10.74 707,928 +0.23(+2.19%)
Sep 07, 2017 10.53 10.57 10.40 10.51 312,499 +0.07(+0.67%)
Sep 06, 2017 10.67 10.78 10.29 10.44 689,390 -0.29(-2.70%)
Sep 05, 2017 10.51 10.79 10.34 10.73 484,936 +0.40(+3.87%)
Sep 01, 2017 10.43 10.43 10.15 10.33 523,119 -0.03(-0.29%)
Aug 31, 2017 10.30 10.37 10.15 10.36 597,757 +0.06(+0.58%)
Aug 30, 2017 10.46 10.46 10.25 10.30 571,447 -0.16(-1.53%)
Aug 29, 2017 10.50 10.76 10.36 10.46 667,522 +0.20(+1.95%)
Aug 28, 2017 10.09 10.29 9.940 10.26 400,080 +0.26(+2.60%)
Aug 25, 2017 10.21 9.950 10.00 469,428 -0.09(-0.89%)
Aug 24, 2017 10.00 10.15 9.730 10.09 723,427 +0.20(+2.02%)
Aug 23, 2017 10.35 10.38 9.790 9.890 779,973 -0.39(-3.79%)
Aug 22, 2017 10.70 10.76 10.26 10.28 1,152,413 -0.45(-4.19%)
Aug 21, 2017 10.80 10.92 10.67 10.73 350,956 -0.04(-0.37%)
Aug 18, 2017 11.04 11.06 10.60 10.77 745,117 -0.10(-0.92%)
Aug 17, 2017 10.62 10.98 10.62 10.87 1,060,380 +0.40(+3.82%)
Aug 16, 2017 10.15 10.63 10.11 10.47 454,491 +0.32(+3.15%)
Aug 15, 2017 10.12 10.27 10.05 10.15 348,057 -0.13(-1.26%)
Aug 14, 2017 10.31 10.40 10.22 10.28 513,268 -0.16(-1.53%)
Aug 11, 2017 10.78 10.78 10.12 10.44 908,071 -0.34(-3.15%)
Aug 10, 2017 11.04 11.13 10.75 10.78 434,395 -0.11(-1.01%)
Aug 09, 2017 10.56 10.99 10.56 10.89 635,082 +0.57(+5.52%)
Aug 08, 2017 10.94 10.94 10.18 10.32 876,408 -0.98(-8.67%)
Aug 04, 2017 11.72 11.80 11.21 11.30 392,331 -0.57(-4.80%)
Aug 03, 2017 11.77 11.98 11.70 11.87 191,803 +0.11(+0.94%)
Aug 02, 2017 11.90 12.02 11.72 11.76 239,320 -0.23(-1.92%)
Aug 01, 2017 11.97 12.19 11.91 11.99 225,833 +0.01(+0.08%)
Jul 31, 2017 12.04 12.24 11.95 11.98 223,580 -0.05(-0.42%)
Jul 28, 2017 12.12 12.14 11.93 12.03 235,211 -0.06(-0.50%)
Jul 27, 2017 12.50 12.52 12.08 12.09 268,503 -0.34(-2.74%)
Jul 26, 2017 12.10 12.52 12.05 12.43 309,012 +0.31(+2.56%)
Jul 25, 2017 12.27 12.34 12.10 12.12 335,725 -0.06(-0.49%)
Jul 24, 2017 12.75 12.75 12.10 12.18 409,840 -0.52(-4.09%)
Jul 21, 2017 12.58 12.82 12.50 12.70 239,503 +0.22(+1.76%)
Jul 20, 2017 12.60 12.40 12.48 154,517 +0.05(+0.40%)
Jul 19, 2017 12.43 12.56 12.36 12.43 157,923 -0.03(-0.24%)
Jul 18, 2017 12.30 12.62 12.20 12.46 312,757 +0.27(+2.21%)
Jul 17, 2017 12.41 12.56 12.12 12.19 302,629 -0.04(-0.33%)
Jul 14, 2017 12.20 12.41 12.09 12.23 192,993 +0.31(+2.60%)
Jul 13, 2017 12.35 12.37 11.88 11.92 350,486 -0.41(-3.33%)
Jul 12, 2017 12.72 12.80 12.32 12.33 487,241 -0.30(-2.38%)
Jul 11, 2017 12.70 12.70 12.41 12.63 190,881 -0.09(-0.71%)
Jul 10, 2017 12.27 12.73 12.08 12.72 260,511 +0.33(+2.66%)
Jul 07, 2017 12.67 12.75 12.35 12.39 233,128 -0.42(-3.28%)
Jul 06, 2017 12.53 12.89 12.48 12.81 411,301 +0.29(+2.32%)
Jul 05, 2017 12.11 12.53 12.02 12.52 310,598 +0.42(+3.47%)
Jul 04, 2017 12.12 12.38 12.01 12.10 144,782 -0.36(-2.89%)
Jul 03, 2017 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jun 30, 2017 12.53 12.25 12.46 238,760 +0.16(+1.30%)
Jun 29, 2017 12.25 12.50 12.21 12.30 351,587 -0.16(-1.28%)
Jun 28, 2017 12.52 12.54 12.27 12.46 300,666 +0.03(+0.24%)
Jun 27, 2017 12.76 12.79 12.43 12.43 195,395 -0.21(-1.66%)
Jun 26, 2017 12.59 12.86 12.47 12.64 259,427 -0.16(-1.25%)
Jun 23, 2017 12.69 12.83 12.56 12.80 400,339 +0.31(+2.48%)
Jun 22, 2017 12.45 12.75 12.37 12.49 365,395 +0.15(+1.22%)
Jun 21, 2017 11.90 12.46 11.89 12.34 527,707 +0.55(+4.66%)
Jun 20, 2017 11.69 11.83 11.63 11.79 281,744 +0.10(+0.86%)
Jun 19, 2017 11.69 11.84 11.59 11.69 474,248 -0.10(-0.85%)
Jun 16, 2017 11.63 11.85 11.61 11.79 396,488 +0.15(+1.29%)
Jun 15, 2017 11.51 11.85 11.47 11.64 448,355 +0.09(+0.78%)
Jun 14, 2017 12.75 12.88 11.52 11.55 710,699 -0.98(-7.82%)
Jun 13, 2017 12.32 12.61 12.19 12.53 276,958 +0.14(+1.13%)
Jun 12, 2017 12.22 12.45 12.15 12.39 339,593 +0.11(+0.90%)
Jun 09, 2017 12.39 12.45 12.25 12.28 298,335 -0.34(-2.69%)
Jun 08, 2017 12.69 12.72 12.42 12.62 277,656 -0.16(-1.25%)
Jun 07, 2017 12.83 12.84 12.58 12.78 400,622 -0.21(-1.62%)
Jun 06, 2017 12.47 13.03 12.39 12.99 552,728 +0.81(+6.65%)
Jun 05, 2017 12.35 12.35 11.97 12.18 166,675 -0.09(-0.73%)
Jun 02, 2017 12.35 12.44 12.20 12.27 270,541 +0.16(+1.32%)
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.