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

HudBay Minerals (NY: HBM )

9.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2021 6.937 6.967 6.749 6.898 942,848 -0.11(-1.56%)
Oct 28, 2021 6.977 7.086 6.779 7.007 1,221,945 +0.10(+1.43%)
Oct 27, 2021 7.036 7.145 6.898 6.907 1,791,921 -0.29(-3.99%)
Oct 26, 2021 7.284 7.195 904,709 -0.09(-1.22%)
Oct 25, 2021 7.195 7.403 7.195 7.284 894,436 +0.14(+1.94%)
Oct 22, 2021 7.244 7.304 7.061 7.145 892,643 -0.01(-0.14%)
Oct 21, 2021 7.205 7.259 7.066 7.155 1,016,264 -0.22(-2.96%)
Oct 20, 2021 7.363 7.443 7.254 7.373 1,133,146 +0.03(+0.40%)
Oct 19, 2021 7.472 7.472 7.264 7.344 942,463 +0.00(+0.00%)
Oct 18, 2021 7.294 7.378 7.175 7.344 1,157,179 -0.07(-0.94%)
Oct 15, 2021 7.284 7.497 7.264 7.413 1,859,234 +0.26(+3.60%)
Oct 14, 2021 7.155 7.279 7.106 7.155 1,534,529 +0.22(+3.14%)
Oct 13, 2021 6.789 6.947 6.719 6.937 1,197,762 +0.26(+3.86%)
Oct 12, 2021 6.620 6.868 6.551 6.680 1,241,732 +0.04(+0.60%)
Oct 11, 2021 6.689 6.888 6.620 6.640 953,885 +0.13(+1.98%)
Oct 08, 2021 6.343 6.536 6.343 6.511 1,204,692 +0.20(+3.14%)
Oct 07, 2021 6.095 6.466 6.090 6.313 1,677,992 +0.32(+5.29%)
Oct 06, 2021 6.016 6.095 5.827 5.996 921,575 -0.18(-2.89%)
Oct 05, 2021 6.154 6.184 5.951 6.174 1,387,247 -0.04(-0.64%)
Oct 04, 2021 6.243 6.313 6.115 6.214 1,042,964 +0.04(+0.64%)
Oct 01, 2021 6.224 6.427 6.105 6.174 2,123,653 +0.00(+0.00%)
Sep 30, 2021 5.946 6.268 5.857 6.174 1,960,298 +0.24(+4.01%)
Sep 29, 2021 5.877 6.016 5.827 5.936 1,655,614 +0.10(+1.70%)
Sep 28, 2021 6.065 6.065 5.778 5.837 1,358,472 -0.26(-4.23%)
Sep 27, 2021 5.857 6.149 5.857 6.095 2,533,753 +0.26(+4.41%)
Sep 24, 2021 5.689 5.936 5.669 5.837 1,596,945 +0.02(+0.34%)
Sep 23, 2021 5.540 5.847 5.520 5.817 1,690,146 +0.35(+6.34%)
Sep 22, 2021 5.381 5.659 5.381 5.470 2,326,235 +0.20(+3.76%)
Sep 21, 2021 5.470 5.470 5.173 5.272 2,387,198 -0.10(-1.84%)
Sep 20, 2021 5.401 5.451 5.213 5.371 2,293,097 -0.27(-4.75%)
Sep 17, 2021 5.926 5.946 5.609 5.639 2,505,150 -0.29(-4.85%)
Sep 16, 2021 6.065 6.125 5.837 5.926 1,831,856 -0.30(-4.78%)
Sep 15, 2021 6.174 6.575 6.095 6.224 2,177,849 +0.12(+1.95%)
Sep 14, 2021 6.174 6.224 5.996 6.105 851,690 -0.03(-0.48%)
Sep 13, 2021 6.204 6.293 6.025 6.134 1,154,976 -0.05(-0.80%)
Sep 10, 2021 6.115 6.481 6.085 6.184 2,260,123 +0.35(+5.94%)
Sep 09, 2021 5.857 5.916 5.788 5.837 1,094,805 +0.04(+0.68%)
Sep 08, 2021 6.174 6.179 5.778 5.798 1,337,956 -0.37(-5.95%)
Sep 07, 2021 6.105 6.263 6.085 6.164 834,692 -0.10(-1.58%)
Sep 03, 2021 6.184 6.313 6.154 6.263 1,009,438 +0.17(+2.76%)
Sep 02, 2021 6.144 6.283 6.025 6.095 1,134,813 +0.00(+0.00%)
Sep 01, 2021 5.976 6.144 5.897 6.095 1,031,208 +0.04(+0.65%)
Aug 31, 2021 6.026 6.105 5.946 6.055 1,197,794 +0.00(+0.00%)
Aug 30, 2021 6.273 6.293 6.006 6.055 726,000 -0.07(-1.13%)
Aug 27, 2021 5.897 6.194 5.857 6.125 779,974 +0.31(+5.27%)
Aug 26, 2021 5.808 5.917 5.724 5.818 1,293,571 -0.06(-1.01%)
Aug 25, 2021 5.976 6.006 5.857 5.877 881,055 -0.15(-2.46%)
Aug 24, 2021 5.887 6.026 5.867 6.026 1,607,636 +0.24(+4.10%)
Aug 23, 2021 5.511 5.788 5.501 5.788 1,663,709 +0.47(+8.74%)
Aug 20, 2021 5.244 5.323 5.165 5.323 1,653,727 +0.05(+0.94%)
Aug 19, 2021 5.570 5.570 5.219 5.274 1,747,986 -0.47(-8.10%)
Aug 18, 2021 5.857 5.902 5.739 5.739 1,419,912 -0.21(-3.49%)
Aug 17, 2021 6.164 6.184 5.887 5.946 1,450,870 -0.32(-5.06%)
Aug 16, 2021 6.451 6.451 6.214 6.263 909,705 -0.31(-4.67%)
Aug 13, 2021 6.560 6.698 6.505 6.570 839,594 +0.11(+1.68%)
Aug 12, 2021 6.609 6.609 6.401 6.461 1,078,135 -0.21(-3.12%)
Aug 11, 2021 6.550 6.688 6.471 6.669 1,519,504 +0.19(+2.90%)
Aug 10, 2021 6.283 6.575 6.125 6.481 2,727,475 +0.12(+1.87%)
Aug 09, 2021 6.431 6.451 6.194 6.362 1,844,057 -0.17(-2.58%)
Aug 06, 2021 6.708 6.738 6.515 6.530 1,279,255 -0.17(-2.51%)
Aug 05, 2021 6.609 6.797 6.590 6.698 1,051,904 -0.01(-0.15%)
Aug 04, 2021 6.876 6.916 6.679 6.708 831,284 -0.19(-2.73%)
Aug 03, 2021 6.867 6.921 6.758 6.896 1,322,137 +0.00(+0.00%)
Aug 02, 2021 7.213 7.233 6.896 6.896 812,792 -0.19(-2.65%)
Jul 30, 2021 7.114 7.183 6.941 7.084 1,176,369 -0.09(-1.24%)
Jul 29, 2021 7.213 7.346 7.134 7.173 2,071,323 +0.12(+1.68%)
Jul 28, 2021 6.975 7.134 6.926 7.055 1,600,004 +0.06(+0.85%)
Jul 27, 2021 6.817 7.005 6.738 6.995 1,551,129 +0.09(+1.29%)
Jul 26, 2021 6.718 6.975 6.718 6.906 1,222,525 +0.28(+4.18%)
Jul 23, 2021 6.659 6.738 6.570 6.629 1,026,606 +0.06(+0.90%)
Jul 22, 2021 6.491 6.644 6.411 6.570 1,462,167 +0.06(+0.91%)
Jul 21, 2021 6.263 6.530 6.263 6.510 1,475,308 +0.30(+4.78%)
Jul 20, 2021 5.937 6.332 5.838 6.214 2,404,813 +0.30(+5.02%)
Jul 19, 2021 6.204 6.233 5.907 5.917 3,833,800 -0.53(-8.28%)
Jul 16, 2021 6.946 6.985 6.367 6.451 3,150,045 -0.46(-6.59%)
Jul 15, 2021 6.718 6.985 6.703 6.906 1,462,350 +0.17(+2.50%)
Jul 14, 2021 6.876 6.946 6.703 6.738 1,855,342 -0.06(-0.87%)
Jul 13, 2021 6.659 6.837 6.649 6.797 1,151,545 -0.01(-0.15%)
Jul 12, 2021 6.688 6.876 6.688 6.807 906,912 -0.07(-1.01%)
Jul 09, 2021 6.669 6.899 6.639 6.876 1,517,944 +0.37(+5.62%)
Jul 08, 2021 6.471 6.570 6.352 6.510 2,104,913 -0.19(-2.81%)
Jul 07, 2021 6.332 6.816 6.332 6.698 2,895,170 +0.38(+5.95%)
Jul 06, 2021 6.659 6.763 6.283 6.322 1,756,380 -0.32(-4.77%)
Jul 02, 2021 6.629 6.688 6.332 6.639 1,966,471 +0.09(+1.36%)
Jul 01, 2021 6.619 6.659 6.471 6.550 760,201 -0.04(-0.60%)
Jun 30, 2021 6.362 6.619 6.352 6.590 1,467,187 +0.19(+2.94%)
Jun 29, 2021 6.461 6.540 6.362 6.402 894,521 -0.06(-0.92%)
Jun 28, 2021 6.649 6.649 6.431 6.461 1,336,674 -0.17(-2.54%)
Jun 25, 2021 6.580 6.708 6.560 6.629 1,351,473 +0.13(+1.98%)
Jun 24, 2021 6.550 6.599 6.402 6.500 1,121,689 +0.04(+0.61%)
Jun 23, 2021 6.372 6.540 6.332 6.461 1,622,392 +0.23(+3.65%)
Jun 22, 2021 6.174 6.308 6.085 6.233 1,347,642 +0.09(+1.45%)
Jun 21, 2021 6.065 6.243 6.006 6.144 2,220,884 +0.14(+2.31%)
Jun 18, 2021 6.045 6.100 5.966 6.006 2,084,342 -0.15(-2.41%)
Jun 17, 2021 6.362 6.362 5.882 6.154 4,182,597 -0.27(-4.16%)
Jun 16, 2021 6.441 6.565 6.303 6.421 1,716,382 -0.05(-0.76%)
Jun 15, 2021 6.748 6.758 6.387 6.471 3,116,499 -0.43(-6.17%)
Jun 14, 2021 7.055 7.124 6.857 6.896 1,360,501 -0.21(-2.92%)
Jun 11, 2021 7.124 7.233 7.074 7.104 1,319,238 +0.15(+2.13%)
Jun 10, 2021 6.975 7.025 6.817 6.956 1,091,097 +0.03(+0.43%)
Jun 09, 2021 7.035 7.109 6.896 6.926 1,225,429 -0.03(-0.43%)
Jun 08, 2021 7.173 7.252 6.926 6.956 2,256,953 -0.18(-2.50%)
Jun 07, 2021 7.411 7.549 7.073 7.134 2,214,170 -0.44(-5.75%)
Jun 04, 2021 7.421 7.599 7.292 7.569 1,365,718 +0.25(+3.38%)
Jun 03, 2021 7.341 7.371 7.064 7.322 2,004,426 -0.16(-2.12%)
Jun 02, 2021 7.698 7.700 7.460 7.480 1,420,780 -0.26(-3.32%)
Jun 01, 2021 7.599 7.757 7.554 7.737 1,392,677 +0.25(+3.30%)
May 28, 2021 7.668 7.688 7.401 7.490 1,685,950 -0.14(-1.82%)
May 27, 2021 7.361 7.688 7.332 7.628 2,008,119 +0.42(+5.76%)
May 26, 2021 7.104 7.272 6.985 7.213 3,368,400 +0.28(+3.99%)
May 25, 2021 7.341 7.341 6.936 6.936 1,764,119 -0.38(-5.14%)
May 24, 2021 7.322 7.351 7.182 7.312 835,311 +0.06(+0.82%)
May 21, 2021 7.589 7.589 7.223 7.252 1,820,241 -0.26(-3.43%)
May 20, 2021 7.619 7.648 7.381 7.510 1,346,597 -0.05(-0.65%)
May 19, 2021 7.886 7.965 7.431 7.559 2,037,286 -0.54(-6.72%)
May 18, 2021 8.212 8.331 7.995 8.103 1,479,311 -0.06(-0.73%)
May 17, 2021 8.014 8.163 7.767 8.163 2,045,002 +0.17(+2.10%)
May 14, 2021 8.123 8.262 7.915 7.995 1,542,999 -0.09(-1.10%)
May 13, 2021 8.410 8.578 7.846 8.084 2,099,991 -0.40(-4.67%)
May 12, 2021 8.756 8.925 8.440 8.479 2,868,483 -0.68(-7.45%)
May 11, 2021 8.549 9.172 8.469 9.162 2,065,820 +0.25(+2.77%)
May 10, 2021 9.301 9.498 8.786 8.915 2,303,796 -0.22(-2.38%)
May 07, 2021 8.707 9.172 8.697 9.132 2,397,975 +0.58(+6.83%)
May 06, 2021 8.143 8.549 8.123 8.549 2,559,612 +0.51(+6.40%)
May 05, 2021 7.816 8.059 7.401 8.034 2,484,851 +0.67(+9.14%)
May 04, 2021 7.539 7.569 7.243 7.361 1,435,566 -0.25(-3.25%)
May 03, 2021 7.490 7.638 7.421 7.609 1,029,169 +0.22(+2.95%)
Apr 30, 2021 7.341 7.846 7.243 7.391 2,565,949 -0.06(-0.80%)
Apr 29, 2021 7.589 7.628 7.256 7.450 1,387,934 -0.08(-1.05%)
Apr 28, 2021 7.371 7.549 7.114 7.529 1,529,855 +0.08(+1.06%)
Apr 27, 2021 7.619 7.638 7.411 7.450 961,702 -0.17(-2.21%)
Apr 26, 2021 7.411 7.708 7.391 7.619 1,242,626 +0.35(+4.76%)
Apr 23, 2021 7.233 7.312 7.119 7.272 1,094,884 +0.17(+2.37%)
Apr 22, 2021 7.371 7.371 7.055 7.104 1,331,083 -0.30(-4.01%)
Apr 21, 2021 7.045 7.411 7.045 7.401 1,204,798 +0.23(+3.17%)
Apr 20, 2021 7.539 7.609 7.104 7.173 1,338,671 -0.44(-5.72%)
Apr 19, 2021 7.905 8.163 7.589 7.609 1,619,533 -0.21(-2.66%)
Apr 16, 2021 8.420 8.450 7.767 7.816 1,620,243 -0.51(-6.18%)
Apr 15, 2021 7.915 8.420 7.896 8.331 2,378,323 +0.52(+6.72%)
Apr 14, 2021 7.678 7.896 7.638 7.807 1,209,572 +0.22(+2.87%)
Apr 13, 2021 7.332 7.589 7.311 7.589 660,214 +0.31(+4.21%)
Apr 12, 2021 7.688 7.737 7.252 7.282 1,100,557 -0.51(-6.60%)
Apr 09, 2021 7.935 7.975 7.708 7.797 905,581 -0.18(-2.23%)
Apr 08, 2021 7.886 8.044 7.856 7.975 1,011,649 +0.15(+1.90%)
Apr 07, 2021 7.915 7.915 7.670 7.826 965,493 +0.00(+0.00%)
Apr 06, 2021 7.737 8.192 7.688 7.826 2,089,364 +0.30(+3.94%)
Apr 05, 2021 7.341 7.648 7.292 7.529 1,760,970 +0.33(+4.53%)
Apr 01, 2021 6.867 7.213 6.768 7.203 1,066,282 +0.41(+5.97%)
Mar 31, 2021 6.827 7.084 6.669 6.797 1,214,647 +0.21(+3.15%)
Mar 30, 2021 6.322 6.728 6.263 6.590 1,662,836 +0.27(+4.23%)
Mar 29, 2021 6.223 6.362 6.144 6.322 1,331,287 +0.04(+0.63%)
Mar 26, 2021 6.174 6.312 6.095 6.283 1,286,310 +0.24(+3.93%)
Mar 25, 2021 5.927 6.070 5.664 6.045 1,428,769 -0.04(-0.65%)
Mar 24, 2021 6.372 6.481 6.080 6.085 1,161,961 -0.19(-3.00%)
Mar 23, 2021 6.738 6.738 6.263 6.273 1,919,906 -0.61(-8.91%)
Mar 22, 2021 6.916 6.975 6.787 6.886 770,790 +0.04(+0.58%)
Mar 19, 2021 7.025 7.064 6.827 6.847 1,111,257 -0.19(-2.67%)
Mar 18, 2021 7.312 7.351 7.025 7.035 916,952 -0.33(-4.44%)
Mar 17, 2021 7.124 7.401 7.055 7.361 994,252 +0.15(+2.06%)
Mar 16, 2021 7.559 7.559 7.183 7.213 1,679,421 -0.35(-4.58%)
Mar 15, 2021 7.529 7.559 7.401 7.559 652,534 +0.03(+0.39%)
Mar 12, 2021 7.470 7.554 7.371 7.529 743,062 -0.07(-0.91%)
Mar 11, 2021 7.094 7.638 7.035 7.599 1,592,125 +0.73(+10.66%)
Mar 10, 2021 6.857 6.956 6.708 6.867 1,305,939 +0.05(+0.73%)
Mar 09, 2021 6.827 6.886 6.540 6.817 1,266,896 +0.04(+0.58%)
Mar 08, 2021 6.956 7.018 6.728 6.778 1,678,447 -0.33(-4.60%)
Mar 05, 2021 6.590 7.104 6.521 7.104 2,435,925 +0.73(+11.47%)
Mar 04, 2021 6.778 6.778 6.180 6.373 2,656,259 -0.53(-7.73%)
Mar 03, 2021 6.946 7.168 6.817 6.906 2,017,645 -0.13(-1.83%)
Mar 02, 2021 7.005 7.074 6.817 7.035 2,263,297 +0.03(+0.42%)
Mar 01, 2021 7.232 7.282 6.798 7.005 1,537,322 -0.06(-0.84%)
Feb 26, 2021 7.489 7.608 7.050 7.065 1,924,409 -0.59(-7.74%)
Feb 25, 2021 8.191 8.260 7.568 7.657 1,910,703 -0.57(-6.96%)
Feb 24, 2021 7.815 8.250 7.697 8.230 1,478,888 +0.40(+5.04%)
Feb 23, 2021 7.806 7.934 7.450 7.835 2,680,677 -0.16(-1.98%)
Feb 22, 2021 8.151 8.290 7.924 7.993 2,724,718 +0.00(+0.00%)
Feb 19, 2021 7.509 8.186 7.499 7.993 2,890,055 +0.66(+9.03%)
Feb 18, 2021 7.035 7.381 7.035 7.331 2,094,802 +0.32(+4.51%)
Feb 17, 2021 6.995 7.084 6.817 7.015 867,889 +0.03(+0.42%)
Feb 16, 2021 6.788 7.163 6.788 6.985 1,709,712 +0.32(+4.74%)
Feb 12, 2021 6.531 6.699 6.403 6.669 857,553 +0.13(+1.96%)
Feb 11, 2021 6.669 6.768 6.491 6.541 760,587 -0.06(-0.90%)
Feb 10, 2021 6.501 6.837 6.501 6.600 1,043,637 +0.21(+3.25%)
Feb 09, 2021 6.353 6.422 6.205 6.393 749,868 +0.06(+0.94%)
Feb 08, 2021 6.225 6.363 6.185 6.333 532,822 +0.18(+2.89%)
Feb 05, 2021 5.997 6.165 5.968 6.156 661,307 +0.26(+4.36%)
Feb 04, 2021 5.928 5.938 5.760 5.899 601,918 -0.04(-0.67%)
Feb 03, 2021 5.899 6.007 5.820 5.938 777,361 +0.08(+1.35%)
Feb 02, 2021 6.126 6.126 5.731 5.859 976,868 -0.23(-3.73%)
Feb 01, 2021 5.790 6.126 5.750 6.086 1,290,825 +0.46(+8.26%)
Jan 29, 2021 5.928 5.968 5.592 5.622 1,032,748 -0.22(-3.72%)
Jan 28, 2021 5.573 5.879 5.533 5.839 1,944,955 +0.33(+5.91%)
Jan 27, 2021 5.701 5.711 5.335 5.513 1,564,729 -0.40(-6.69%)
Jan 26, 2021 6.254 6.254 5.760 5.909 1,645,991 -0.25(-4.01%)
Jan 25, 2021 6.669 6.669 6.076 6.156 1,639,398 -0.52(-7.84%)
Jan 22, 2021 6.580 6.709 6.482 6.679 575,177 -0.08(-1.17%)
Jan 21, 2021 6.897 7.045 6.729 6.758 656,405 -0.13(-1.87%)
Jan 20, 2021 6.817 6.936 6.788 6.887 757,399 +0.17(+2.50%)
Jan 19, 2021 6.669 6.748 6.551 6.719 847,451 +0.20(+3.03%)
Jan 15, 2021 6.817 6.817 6.462 6.521 1,156,832 -0.46(-6.65%)
Jan 14, 2021 6.738 7.045 6.719 6.985 926,712 +0.33(+4.90%)
Jan 13, 2021 6.906 6.906 6.659 6.659 1,538,905 -0.23(-3.30%)
Jan 12, 2021 6.768 6.916 6.600 6.887 925,062 +0.13(+1.90%)
Jan 11, 2021 6.788 6.901 6.635 6.758 1,037,281 -0.32(-4.47%)
Jan 08, 2021 7.489 7.549 6.916 7.074 1,426,354 -0.41(-5.42%)
Jan 07, 2021 7.568 7.568 7.144 7.479 1,514,909 +0.09(+1.20%)
Jan 06, 2021 7.331 7.667 7.321 7.391 1,556,510 -0.05(-0.66%)
Jan 05, 2021 7.262 7.479 7.163 7.440 1,411,326 +0.15(+2.03%)
Jan 04, 2021 7.124 7.321 7.055 7.292 863,331 +0.38(+5.43%)
Dec 31, 2020 6.916 6.916 6.916 855,067 -0.09(-1.27%)
Dec 30, 2020 6.719 7.040 6.710 7.005 855,067 +0.34(+5.04%)
Dec 29, 2020 6.590 6.748 6.482 6.669 988,722 +0.16(+2.43%)
Dec 28, 2020 6.768 6.817 6.511 6.511 532,434 -0.17(-2.51%)
Dec 24, 2020 6.748 6.768 6.630 6.679 319,318 -0.06(-0.88%)
Dec 23, 2020 6.541 6.778 6.541 6.738 943,462 +0.21(+3.18%)
Dec 22, 2020 6.738 6.768 6.491 6.531 844,812 -0.21(-3.08%)
Dec 21, 2020 6.521 6.758 6.472 6.738 1,945,351 +0.00(+0.00%)
Dec 18, 2020 6.906 6.961 6.729 6.738 930,424 -0.23(-3.26%)
Dec 17, 2020 6.679 6.976 6.679 6.966 1,026,807 +0.39(+5.86%)
Dec 16, 2020 6.650 6.709 6.383 6.580 934,359 +0.07(+1.06%)
Dec 15, 2020 6.353 6.531 6.353 6.511 567,320 +0.24(+3.78%)
Dec 14, 2020 6.551 6.561 6.274 6.274 917,594 -0.18(-2.76%)
Dec 11, 2020 6.541 6.600 6.363 6.452 1,046,512 -0.26(-3.83%)
Dec 10, 2020 6.580 6.847 6.551 6.709 1,175,196 +0.22(+3.35%)
Dec 09, 2020 6.827 6.926 6.462 6.491 1,867,265 -0.27(-3.95%)
Dec 08, 2020 7.035 7.065 6.699 6.758 1,674,326 -0.30(-4.20%)
Dec 07, 2020 7.282 7.381 6.966 7.055 1,816,083 -0.17(-2.33%)
Dec 04, 2020 6.995 7.316 6.916 7.223 1,118,473 +0.46(+6.87%)
Dec 03, 2020 6.709 6.985 6.631 6.758 1,302,948 +0.10(+1.48%)
Dec 02, 2020 6.590 6.798 6.491 6.659 1,276,142 +0.08(+1.20%)
Dec 01, 2020 6.432 6.679 6.353 6.580 1,330,114 +0.33(+5.21%)
Nov 30, 2020 6.521 6.551 6.156 6.254 1,238,300 -0.16(-2.47%)
Nov 27, 2020 6.432 6.521 6.398 6.412 656,550 +0.11(+1.72%)
Nov 25, 2020 6.353 6.442 6.195 6.304 1,187,701 +0.01(+0.16%)
Nov 24, 2020 6.136 6.304 6.116 6.294 978,086 +0.31(+5.12%)
Nov 23, 2020 5.928 6.136 5.928 5.988 899,790 +0.12(+2.02%)
Nov 20, 2020 5.731 5.918 5.721 5.869 848,748 +0.16(+2.77%)
Nov 19, 2020 5.612 5.801 5.563 5.711 967,044 +0.07(+1.23%)
Nov 18, 2020 5.691 5.731 5.592 5.642 1,013,566 -0.03(-0.52%)
Nov 17, 2020 5.582 5.721 5.523 5.671 1,016,440 +0.06(+1.06%)
Nov 16, 2020 5.405 5.622 5.405 5.612 1,228,263 +0.36(+6.77%)
Nov 13, 2020 5.128 5.340 5.118 5.256 804,823 +0.18(+3.50%)
Nov 12, 2020 5.088 5.227 5.049 5.079 974,199 -0.03(-0.58%)
Nov 11, 2020 5.088 5.123 4.980 5.108 752,405 -0.02(-0.39%)
Nov 10, 2020 5.247 5.326 5.128 5.128 910,429 -0.12(-2.26%)
Nov 09, 2020 5.434 5.592 5.128 5.247 1,363,507 -0.05(-0.93%)
Nov 06, 2020 5.177 5.345 5.118 5.296 1,150,253 +0.22(+4.28%)
Nov 05, 2020 4.990 5.153 4.980 5.079 909,926 +0.25(+5.11%)
Nov 04, 2020 4.990 5.118 4.782 4.832 1,175,471 -0.09(-1.81%)
Nov 03, 2020 4.644 4.930 4.644 4.920 1,074,852 +0.39(+8.50%)
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.