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

Northern Dynasty Minerals (NY: NAK )

0.2820 +0.0065 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2018 0.4600 0.4900 0.4500 0.4888 1,080,081 +0.03(+5.57%)
Oct 30, 2018 0.4700 0.4850 0.4300 0.4630 725,314 -0.01(-1.49%)
Oct 29, 2018 0.5000 0.5000 0.4700 0.4700 368,786 +0.00(+0.00%)
Oct 26, 2018 0.5000 0.5200 0.4700 0.4700 685,400 -0.03(-6.00%)
Oct 25, 2018 0.5100 0.5100 0.4700 0.5000 1,264,129 +0.00(+0.99%)
Oct 24, 2018 0.5075 0.5100 0.4951 0.4951 518,071 -0.01(-2.39%)
Oct 23, 2018 0.5200 0.5250 0.5000 0.5072 685,482 -0.02(-3.21%)
Oct 22, 2018 0.5390 0.5399 0.5110 0.5240 388,335 +0.00(+0.77%)
Oct 19, 2018 0.5350 0.5350 0.5110 0.5200 483,100 -0.01(-1.42%)
Oct 18, 2018 0.5300 0.5350 0.5200 0.5275 325,263 +0.00(+0.48%)
Oct 17, 2018 0.5400 0.5498 0.5215 0.5250 284,639 -0.02(-3.23%)
Oct 16, 2018 0.5400 0.5650 0.5301 0.5425 623,018 -0.01(-0.91%)
Oct 15, 2018 0.5298 0.5490 0.5272 0.5475 494,820 +0.02(+3.30%)
Oct 12, 2018 0.5100 0.5300 0.5100 0.5300 580,200 +0.02(+3.92%)
Oct 11, 2018 0.5200 0.5420 0.5081 0.5100 1,357,838 -0.00(-0.33%)
Oct 10, 2018 0.5415 0.5499 0.5100 0.5117 1,256,580 -0.04(-6.96%)
Oct 09, 2018 0.5500 0.5500 0.5400 0.5500 265,023 +0.00(+0.88%)
Oct 08, 2018 0.5500 0.5700 0.5433 0.5452 305,509 -0.00(-0.87%)
Oct 05, 2018 0.5700 0.6000 0.5500 0.5500 2,209,000 -0.01(-0.95%)
Oct 04, 2018 0.5600 0.5700 0.5460 0.5553 559,392 -0.00(-0.50%)
Oct 03, 2018 0.5519 0.5695 0.5438 0.5581 491,294 -0.00(-0.16%)
Oct 02, 2018 0.5438 0.5627 0.5400 0.5590 607,674 +0.00(+0.72%)
Oct 01, 2018 0.5580 0.5610 0.5400 0.5550 835,502 -0.01(-0.89%)
Sep 28, 2018 0.5500 0.5600 0.5500 0.5600 536,800 +0.02(+2.92%)
Sep 27, 2018 0.5600 0.5600 0.5351 0.5441 416,461 -0.01(-2.65%)
Sep 26, 2018 0.5351 0.5650 0.5351 0.5589 307,733 +0.01(+2.51%)
Sep 25, 2018 0.5400 0.5590 0.5315 0.5452 542,202 -0.00(-0.58%)
Sep 24, 2018 0.5500 0.5575 0.5300 0.5484 449,306 +0.01(+1.56%)
Sep 21, 2018 0.5300 0.5900 0.5250 0.5400 1,151,700 +0.01(+1.89%)
Sep 20, 2018 0.5300 0.5476 0.5253 0.5300 464,353 +0.00(+0.00%)
Sep 19, 2018 0.5300 0.5450 0.5200 0.5300 545,437 +0.01(+0.95%)
Sep 18, 2018 0.5400 0.5450 0.5201 0.5250 527,797 -0.01(-2.02%)
Sep 17, 2018 0.5200 0.5399 0.5200 0.5358 466,738 +0.01(+1.09%)
Sep 14, 2018 0.5400 0.5400 0.5200 0.5300 452,900 +0.00(+0.00%)
Sep 13, 2018 0.5200 0.5400 0.5200 0.5300 313,779 +0.01(+1.32%)
Sep 12, 2018 0.5400 0.5490 0.5200 0.5231 753,770 -0.01(-1.71%)
Sep 11, 2018 0.5500 0.5500 0.5300 0.5322 326,914 -0.01(-1.90%)
Sep 10, 2018 0.5640 0.5800 0.5402 0.5425 452,108 -0.01(-1.36%)
Sep 07, 2018 0.5500 0.5700 0.5400 0.5500 464,800 -0.00(-0.54%)
Sep 06, 2018 0.5700 0.5860 0.5510 0.5530 893,965 -0.03(-5.47%)
Sep 05, 2018 0.5800 0.5899 0.5700 0.5850 378,705 +0.00(+0.00%)
Sep 04, 2018 0.5800 0.5899 0.5750 0.5850 507,658 +0.00(+0.17%)
Aug 31, 2018 0.5840 0.5840 0.5840 0 -0.00(-0.83%)
Aug 30, 2018 0.5628 0.5900 0.5616 0.5889 500,730 +0.01(+1.90%)
Aug 29, 2018 0.5700 0.5910 0.5700 0.5779 833,149 +0.01(+2.10%)
Aug 28, 2018 0.5400 0.5750 0.5400 0.5660 774,123 +0.02(+3.10%)
Aug 27, 2018 0.5400 0.5510 0.5350 0.5490 489,513 +0.01(+1.67%)
Aug 24, 2018 0.5400 0.5550 0.5300 0.5400 524,600 +0.01(+0.95%)
Aug 23, 2018 0.5500 0.5500 0.5265 0.5349 336,013 -0.01(-2.00%)
Aug 22, 2018 0.5200 0.5658 0.5200 0.5458 1,007,928 +0.03(+4.96%)
Aug 21, 2018 0.5100 0.5200 0.5000 0.5200 601,337 +0.01(+1.17%)
Aug 20, 2018 0.5000 0.5140 0.5000 0.5140 406,620 +0.01(+2.80%)
Aug 17, 2018 0.5000 0.5100 0.4900 0.5000 686,400 +0.00(+0.30%)
Aug 16, 2018 0.5000 0.5273 0.4985 0.4985 1,438,398 -0.01(-1.29%)
Aug 15, 2018 0.5237 0.5237 0.5000 0.5050 1,321,784 -0.03(-4.73%)
Aug 14, 2018 0.5506 0.5540 0.5200 0.5301 665,896 -0.02(-4.24%)
Aug 13, 2018 0.5600 0.5800 0.5400 0.5536 673,469 -0.01(-1.49%)
Aug 10, 2018 0.5990 0.5990 0.5550 0.5620 519,100 -0.01(-2.57%)
Aug 09, 2018 0.5700 0.5999 0.5690 0.5768 303,102 +0.01(+1.19%)
Aug 08, 2018 0.6000 0.6000 0.5680 0.5700 596,633 -0.03(-5.00%)
Aug 07, 2018 0.6000 0.6100 0.5900 0.6000 1,071,423 +0.01(+2.49%)
Aug 06, 2018 0.5600 0.5950 0.5600 0.5854 472,692 +0.02(+2.70%)
Aug 03, 2018 0.5800 0.5900 0.5500 0.5700 791,300 -0.01(-1.72%)
Aug 02, 2018 0.6000 0.6000 0.5800 0.5800 861,174 -0.00(-0.68%)
Aug 01, 2018 0.6200 0.6200 0.5829 0.5840 706,489 -0.02(-3.79%)
Jul 31, 2018 0.6600 0.6600 0.5802 0.6070 1,263,656 -0.01(-1.95%)
Jul 30, 2018 0.5700 0.6800 0.5662 0.6191 3,860,863 +0.06(+10.55%)
Jul 27, 2018 0.5490 0.5700 0.5350 0.5600 1,283,800 +0.02(+3.70%)
Jul 26, 2018 0.5200 0.5400 0.5001 0.5400 1,317,164 +0.04(+8.87%)
Jul 25, 2018 0.4912 0.5009 0.4850 0.4960 815,180 -0.00(-0.51%)
Jul 24, 2018 0.5000 0.5018 0.4900 0.4985 474,155 -0.00(-0.30%)
Jul 23, 2018 0.4941 0.5055 0.4862 0.5000 528,952 -0.01(-2.06%)
Jul 20, 2018 0.4900 0.5150 0.4900 0.5105 458,456 +0.02(+3.59%)
Jul 19, 2018 0.5000 0.5002 0.4821 0.4928 588,604 -0.01(-1.68%)
Jul 18, 2018 0.5000 0.5100 0.4959 0.5012 589,386 -0.00(-0.63%)
Jul 17, 2018 0.5000 0.5100 0.4813 0.5044 1,112,522 +0.01(+1.33%)
Jul 16, 2018 0.5100 0.5130 0.4930 0.4978 679,534 -0.01(-2.35%)
Jul 13, 2018 0.5100 0.5150 0.5000 0.5098 875,475 -0.00(-0.95%)
Jul 12, 2018 0.5090 0.5179 0.5000 0.5147 957,910 +0.01(+1.16%)
Jul 11, 2018 0.5212 0.5252 0.5025 0.5088 614,629 -0.00(-0.33%)
Jul 10, 2018 0.5150 0.5325 0.5075 0.5105 606,333 -0.01(-1.92%)
Jul 09, 2018 0.5300 0.5450 0.5130 0.5205 1,113,417 -0.00(-0.48%)
Jul 06, 2018 0.5301 0.5500 0.5200 0.5230 674,012 -0.03(-5.59%)
Jul 05, 2018 0.5588 0.5100 0.5540 1,017,290 +0.03(+5.51%)
Jul 03, 2018 0.5250 0.5250 0.5250 0 -0.00(-0.94%)
Jul 02, 2018 0.5400 0.5600 0.5181 0.5300 583,600 -0.01(-2.14%)
Jun 29, 2018 0.5691 0.5351 0.5416 748,565 -0.01(-1.49%)
Jun 28, 2018 0.5400 0.5500 0.5255 0.5498 624,712 +0.01(+1.81%)
Jun 27, 2018 0.5200 0.5629 0.5200 0.5400 1,478,363 +0.02(+4.43%)
Jun 26, 2018 0.5300 0.5600 0.5005 0.5171 903,636 -0.00(-0.56%)
Jun 25, 2018 0.5500 0.5540 0.5124 0.5200 600,391 -0.03(-5.45%)
Jun 22, 2018 0.5100 0.5500 0.5000 0.5500 839,146 +0.04(+8.29%)
Jun 21, 2018 0.5200 0.5200 0.4950 0.5079 588,467 +0.00(+0.36%)
Jun 20, 2018 0.5000 0.5189 0.4850 0.5061 729,544 +0.02(+3.29%)
Jun 19, 2018 0.5070 0.5100 0.4700 0.4900 886,940 -0.02(-4.39%)
Jun 18, 2018 0.5160 0.5300 0.4900 0.5125 973,575 -0.00(-0.72%)
Jun 15, 2018 0.5271 0.5080 0.5162 928,214 -0.01(-2.07%)
Jun 14, 2018 0.5400 0.5546 0.5200 0.5271 627,912 -0.01(-2.39%)
Jun 13, 2018 0.5612 0.5700 0.5351 0.5400 1,111,619 -0.02(-3.50%)
Jun 12, 2018 0.5900 0.5900 0.5500 0.5596 1,298,480 -0.02(-3.72%)
Jun 11, 2018 0.5950 0.6000 0.5699 0.5812 1,286,937 -0.01(-1.99%)
Jun 08, 2018 0.5600 0.5964 0.5600 0.5930 1,064,923 +0.03(+5.33%)
Jun 07, 2018 0.6200 0.6200 0.5500 0.5630 1,440,125 -0.05(-8.78%)
Jun 06, 2018 0.5710 0.6172 3,746,283 -0.03(-5.05%)
Jun 05, 2018 0.4800 0.6899 0.4800 0.6500 5,939,556 +0.17(+35.42%)
Jun 04, 2018 0.4900 0.4900 0.4702 0.4800 1,115,989 -0.01(-2.04%)
Jun 01, 2018 0.4800 0.4900 0.4600 0.4900 1,262,018 +0.02(+3.16%)
May 31, 2018 0.4900 0.5000 0.4610 0.4750 2,032,576 -0.01(-1.04%)
May 30, 2018 0.4700 0.4890 0.4600 0.4800 1,794,551 +0.02(+5.49%)
May 29, 2018 0.4380 0.4600 0.4251 0.4550 3,067,675 -0.02(-3.21%)
May 25, 2018 0.4701 0.4701 0.4701 0 -0.23(-33.29%)
May 24, 2018 0.7246 0.7300 0.7000 0.7047 590,061 -0.01(-0.75%)
May 23, 2018 0.7407 0.7500 0.7084 0.7100 621,758 -0.02(-2.74%)
May 22, 2018 0.7140 0.7429 0.7010 0.7300 644,978 +0.02(+2.26%)
May 21, 2018 0.6800 0.7400 0.6800 0.7139 1,075,209 +0.04(+6.54%)
May 18, 2018 0.6932 0.7000 0.6700 0.6701 1,075,017 -0.01(-1.46%)
May 17, 2018 0.7150 0.7200 0.6600 0.6800 2,142,619 -0.03(-4.43%)
May 16, 2018 0.7700 0.7700 0.6950 0.7115 2,531,166 -0.06(-7.60%)
May 15, 2018 0.7737 0.7943 0.7380 0.7700 1,347,881 -0.01(-1.75%)
May 14, 2018 0.8217 0.8370 0.7780 0.7837 1,580,942 -0.04(-4.51%)
May 11, 2018 0.8440 0.8500 0.8207 0.8207 668,246 -0.02(-2.12%)
May 10, 2018 0.8377 0.8500 0.8326 0.8385 700,849 -0.01(-0.84%)
May 09, 2018 0.8400 0.8550 0.8300 0.8456 862,168 +0.02(+1.88%)
May 08, 2018 0.8800 0.8800 0.8300 0.8300 1,165,017 -0.05(-5.14%)
May 07, 2018 0.8700 0.8890 0.8601 0.8750 812,970 -0.01(-1.48%)
May 04, 2018 0.8600 0.9098 0.8350 0.8881 941,254 +0.04(+4.48%)
May 03, 2018 0.8600 0.8600 0.8310 0.8500 371,379 -0.01(-0.70%)
May 02, 2018 0.8501 0.8625 0.8300 0.8560 716,459 +0.02(+2.39%)
May 01, 2018 0.8300 0.8500 0.8205 0.8360 1,087,447 -0.04(-4.86%)
Apr 30, 2018 0.8600 0.8800 0.8140 0.8787 1,479,123 +0.02(+2.92%)
Apr 27, 2018 0.8712 0.8954 0.8220 0.8538 908,799 -0.02(-1.78%)
Apr 26, 2018 0.8900 0.9079 0.8610 0.8693 639,222 -0.01(-1.44%)
Apr 25, 2018 0.9500 0.9500 0.8800 0.8820 814,142 -0.06(-6.63%)
Apr 24, 2018 0.9400 0.9500 0.9300 0.9446 391,959 +0.01(+1.13%)
Apr 23, 2018 0.9801 0.9900 0.9300 0.9340 545,359 -0.04(-4.60%)
Apr 20, 2018 1.000 1.000 0.9407 0.9790 674,670 +0.01(+0.93%)
Apr 19, 2018 0.9590 0.9799 0.9350 0.9700 693,052 +0.01(+0.52%)
Apr 18, 2018 0.9100 0.9960 0.9001 0.9650 1,957,380 +0.06(+6.63%)
Apr 17, 2018 0.8900 0.9050 0.8701 0.9050 671,488 +0.03(+3.75%)
Apr 16, 2018 0.8990 0.9000 0.8701 0.8723 721,660 -0.02(-1.99%)
Apr 13, 2018 0.8700 0.8950 0.8682 0.8900 866,491 +0.01(+1.23%)
Apr 12, 2018 0.8600 0.8934 0.8527 0.8792 828,584 +0.01(+1.72%)
Apr 11, 2018 0.8800 0.8840 0.8350 0.8643 1,074,317 -0.00(-0.06%)
Apr 10, 2018 0.8400 0.8790 0.8300 0.8648 857,916 +0.02(+2.95%)
Apr 09, 2018 0.8700 0.8754 0.8207 0.8400 1,194,792 -0.03(-3.75%)
Apr 06, 2018 0.9000 0.9000 0.8711 0.8727 612,142 -0.02(-2.74%)
Apr 05, 2018 0.9100 0.9100 0.8710 0.8973 807,264 -0.01(-0.80%)
Apr 04, 2018 0.9000 0.9054 0.8785 0.9045 642,705 +0.01(+1.63%)
Apr 03, 2018 0.8936 0.9042 0.8706 0.8900 483,701 +0.02(+1.71%)
Apr 02, 2018 0.9100 0.9130 0.8700 0.8750 754,982 -0.03(-3.42%)
Mar 29, 2018 0.9060 0.9060 0.9060 0 +0.00(+0.52%)
Mar 28, 2018 0.8970 0.9100 0.8910 0.9013 900,380 +0.00(+0.02%)
Mar 27, 2018 0.9000 0.9250 0.8905 0.9011 1,184,058 +0.01(+1.22%)
Mar 26, 2018 0.9100 0.9191 0.8716 0.8902 643,052 -0.02(-2.18%)
Mar 23, 2018 0.9470 0.9700 0.9000 0.9100 886,619 -0.02(-2.60%)
Mar 22, 2018 0.8800 0.9435 0.8700 0.9343 1,493,286 +0.04(+4.71%)
Mar 21, 2018 0.8300 0.8998 0.8300 0.8923 1,248,524 +0.06(+6.80%)
Mar 20, 2018 0.8800 0.8999 0.8355 0.8355 1,021,515 -0.05(-5.60%)
Mar 19, 2018 0.8700 0.9000 0.8600 0.8851 1,120,144 +0.01(+1.02%)
Mar 16, 2018 0.9079 0.9200 0.8600 0.8762 1,300,399 -0.04(-4.21%)
Mar 15, 2018 0.9358 0.9399 0.9036 0.9147 520,376 -0.01(-0.67%)
Mar 14, 2018 0.9200 0.9400 0.9200 0.9209 506,633 +0.00(+0.10%)
Mar 13, 2018 0.9400 0.9500 0.9200 0.9200 927,359 -0.01(-1.50%)
Mar 12, 2018 0.9248 0.9400 0.9200 0.9340 578,601 -0.01(-0.64%)
Mar 09, 2018 0.9225 0.9490 0.9201 0.9400 902,200 +0.02(+1.65%)
Mar 08, 2018 0.9492 0.9500 0.9156 0.9247 1,060,414 -0.01(-0.85%)
Mar 07, 2018 0.9173 0.9326 1,029,409 -0.02(-2.55%)
Mar 06, 2018 0.9001 0.9680 0.9000 0.9570 1,560,225 +0.04(+4.02%)
Mar 05, 2018 0.9500 0.9600 0.9000 0.9200 1,802,633 -0.03(-3.16%)
Mar 02, 2018 1.040 1.040 0.9300 0.9500 3,066,539 -0.09(-8.65%)
Mar 01, 2018 1.050 1.060 1.000 1.040 1,539,047 -0.03(-2.80%)
Feb 28, 2018 1.080 1.080 1.010 1.070 917,356 +0.01(+0.94%)
Feb 27, 2018 1.100 1.130 1.060 1.060 1,648,355 -0.04(-3.64%)
Feb 26, 2018 1.100 1.130 1.080 1.100 1,232,706 +0.01(+0.92%)
Feb 23, 2018 1.040 1.100 1.030 1.090 1,608,758 +0.03(+2.83%)
Feb 22, 2018 1.080 1.080 1.030 1.060 1,096,334 -0.01(-0.93%)
Feb 21, 2018 1.070 1.080 1.050 1.070 961,963 -0.01(-0.93%)
Feb 20, 2018 1.100 1.100 1.060 1.080 1,008,009 +0.01(+0.93%)
Feb 16, 2018 1.070 1.070 1.070 0 -0.04(-3.60%)
Feb 15, 2018 1.100 1.120 1.080 1.110 765,447 +0.01(+0.91%)
Feb 14, 2018 1.080 1.110 1.050 1.100 1,816,441 +0.01(+0.92%)
Feb 13, 2018 1.100 1.140 1.070 1.090 1,028,037 -0.03(-2.68%)
Feb 12, 2018 1.160 1.160 1.040 1.120 1,905,645 +0.07(+6.67%)
Feb 09, 2018 1.110 1.169 0.9800 1.050 4,518,666 -0.06(-5.41%)
Feb 08, 2018 1.200 1.300 1.080 1.110 6,650,304 -0.07(-5.93%)
Feb 07, 2018 1.100 1.170 1.060 1.180 4,090,674 +0.14(+13.46%)
Feb 06, 2018 1.100 1.140 1.000 1.040 4,848,314 +0.03(+2.98%)
Feb 05, 2018 0.8400 0.9500 0.8248 1.010 6,258,659 +0.15(+17.55%)
Feb 02, 2018 0.9300 0.9553 0.8090 0.8591 6,569,930 -0.08(-8.12%)
Feb 01, 2018 0.9600 0.9800 0.9000 0.9350 6,172,498 -0.05(-5.56%)
Jan 31, 2018 1.160 1.180 0.9600 0.9900 12,166,910 -0.17(-14.66%)
Jan 30, 2018 1.190 1.210 1.140 1.160 5,900,102 -0.04(-3.33%)
Jan 29, 2018 1.200 1.260 1.120 1.200 15,791,579 -0.33(-21.57%)
Jan 26, 2018 1.520 1.610 1.510 1.530 2,389,626 +0.02(+1.32%)
Jan 25, 2018 1.610 1.610 1.500 1.510 3,212,616 -0.09(-5.63%)
Jan 24, 2018 1.570 1.640 1.520 1.600 4,360,249 +0.04(+2.56%)
Jan 23, 2018 1.630 1.640 1.530 1.560 3,854,757 -0.07(-4.29%)
Jan 22, 2018 1.690 1.705 1.630 1.630 2,065,544 -0.08(-4.68%)
Jan 19, 2018 1.700 1.740 1.700 1.710 1,369,706 +0.00(+0.00%)
Jan 18, 2018 1.680 1.730 1.680 1.710 1,523,343 +0.02(+1.18%)
Jan 17, 2018 1.680 1.710 1.670 1.690 1,485,266 +0.00(+0.00%)
Jan 16, 2018 1.700 1.700 1.680 1.690 1,984,579 +0.01(+0.60%)
Jan 12, 2018 1.680 1.680 1.680 0 +0.02(+1.20%)
Jan 11, 2018 1.680 1.710 1.650 1.660 2,236,855 -0.02(-1.19%)
Jan 10, 2018 1.780 1.660 1.680 3,385,254 -0.06(-3.45%)
Jan 09, 2018 1.780 1.790 1.740 1.740 1,613,613 -0.04(-2.25%)
Jan 08, 2018 1.780 1.830 1.760 1.780 3,814,046 +0.02(+1.14%)
Jan 05, 2018 1.750 1.790 1.720 1.760 2,078,516 +0.00(+0.00%)
Jan 04, 2018 1.740 1.780 1.740 1.760 2,444,400 -0.01(-0.56%)
Jan 03, 2018 1.840 1.840 1.750 1.770 2,902,040 -0.08(-4.32%)
Jan 02, 2018 1.770 1.860 1.750 1.850 3,028,900 +0.08(+4.52%)
Dec 29, 2017 1.770 1.770 1.770 0 -0.05(-2.75%)
Dec 28, 2017 1.800 1.840 1.770 1.820 2,408,686 -0.01(-0.55%)
Dec 27, 2017 1.820 1.840 1.795 1.830 1,704,623 +0.00(+0.00%)
Dec 26, 2017 1.880 1.890 1.810 1.830 1,983,036 -0.01(-0.54%)
Dec 22, 2017 1.860 1.860 1.780 1.840 3,065,432 +0.01(+0.55%)
Dec 21, 2017 1.780 1.930 1.750 1.830 6,286,258 +0.11(+6.40%)
Dec 20, 2017 1.810 1.820 1.630 1.720 6,574,423 -0.08(-4.44%)
Dec 19, 2017 1.860 1.930 1.805 1.800 6,379,327 -0.11(-5.76%)
Dec 18, 2017 2.250 2.300 1.800 1.910 21,107,036 -0.25(-11.57%)
Dec 15, 2017 2.150 2.180 2.070 2.160 2,842,081 +0.03(+1.41%)
Dec 14, 2017 2.010 2.180 2.000 2.130 5,047,264 +0.12(+5.97%)
Dec 13, 2017 1.980 2.020 1.940 2.010 2,550,266 +0.03(+1.52%)
Dec 12, 2017 2.000 2.040 1.970 1.980 1,726,176 -0.03(-1.49%)
Dec 11, 2017 1.930 2.040 1.910 2.010 2,723,536 +0.08(+4.15%)
Dec 08, 2017 1.890 1.955 1.890 1.930 1,542,914 +0.05(+2.66%)
Dec 07, 2017 1.890 1.940 1.860 1.880 1,777,583 -0.03(-1.57%)
Dec 06, 2017 1.930 1.930 1.840 1.910 2,459,708 -0.03(-1.55%)
Dec 05, 2017 1.960 2.000 1.900 1.940 2,109,639 -0.04(-2.02%)
Dec 04, 2017 2.090 2.090 1.960 1.980 2,071,081 -0.06(-2.94%)
Dec 01, 2017 2.010 2.070 1.970 2.040 3,142,383 +0.07(+3.55%)
Nov 30, 2017 1.900 2.010 1.880 1.970 2,977,467 +0.06(+3.14%)
Nov 29, 2017 1.980 1.980 1.850 1.910 3,913,312 -0.06(-3.05%)
Nov 28, 2017 1.980 2.000 1.900 1.970 3,264,786 -0.01(-0.51%)
Nov 27, 2017 2.020 2.050 1.960 1.980 4,080,693 -0.09(-4.35%)
Nov 24, 2017 2.090 2.110 2.030 2.070 1,411,709 +0.01(+0.49%)
Nov 22, 2017 2.050 2.100 2.050 2.060 2,175,098 -0.04(-1.90%)
Nov 21, 2017 2.140 2.180 2.080 2.100 2,610,710 -0.01(-0.47%)
Nov 20, 2017 2.180 2.190 2.070 2.110 3,872,415 -0.01(-0.47%)
Nov 17, 2017 2.180 2.210 2.110 2.120 4,562,046 -0.10(-4.50%)
Nov 16, 2017 2.230 2.250 2.170 2.220 3,785,111 +0.03(+1.37%)
Nov 15, 2017 2.200 2.210 2.140 2.190 1,938,631 +0.02(+0.92%)
Nov 14, 2017 2.300 2.339 2.160 2.170 5,314,140 -0.12(-5.24%)
Nov 13, 2017 2.190 2.320 2.130 2.290 6,719,462 +0.16(+7.51%)
Nov 10, 2017 2.180 2.200 2.100 2.130 2,600,072 -0.01(-0.47%)
Nov 09, 2017 2.200 2.240 2.110 2.140 4,215,505 -0.04(-1.83%)
Nov 08, 2017 2.030 2.200 1.990 2.180 7,272,526 +0.17(+8.46%)
Nov 07, 2017 2.060 2.060 2.000 2.010 1,776,718 -0.04(-1.95%)
Nov 06, 2017 1.950 2.050 1.910 2.050 3,853,158 +0.12(+6.22%)
Nov 03, 2017 1.930 1.950 1.780 1.930 6,002,549 +0.01(+0.52%)
Nov 02, 2017 1.970 2.005 1.920 1.920 2,724,999 -0.04(-2.04%)
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.