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

HudBay Minerals (NY: HBM )

8.370 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 02, 2020 4.525 4.604 4.456 4.535 835,382 +0.06(+1.32%)
Oct 30, 2020 4.426 4.476 4.338 4.476 602,504 +0.02(+0.44%)
Oct 29, 2020 4.347 4.476 4.278 4.456 764,320 +0.13(+2.97%)
Oct 28, 2020 4.654 4.654 4.328 4.328 1,287,202 -0.44(-9.32%)
Oct 27, 2020 4.911 4.911 4.723 4.772 952,380 -0.11(-2.23%)
Oct 26, 2020 4.911 5.009 4.787 4.881 700,444 -0.17(-3.33%)
Oct 23, 2020 5.029 5.108 4.920 5.049 973,844 +0.04(+0.79%)
Oct 22, 2020 4.990 5.069 4.871 5.009 1,097,125 -0.06(-1.17%)
Oct 21, 2020 4.782 5.128 4.772 5.069 1,636,393 +0.30(+6.21%)
Oct 20, 2020 4.525 4.822 4.525 4.772 904,238 +0.32(+7.10%)
Oct 19, 2020 4.604 4.752 4.456 4.456 761,474 -0.08(-1.74%)
Oct 16, 2020 4.505 4.565 4.407 4.535 688,431 +0.02(+0.44%)
Oct 15, 2020 4.407 4.535 4.387 4.515 565,270 -0.03(-0.65%)
Oct 14, 2020 4.466 4.585 4.377 4.545 704,050 +0.12(+2.68%)
Oct 13, 2020 4.229 4.461 4.219 4.426 977,221 +0.16(+3.70%)
Oct 12, 2020 4.377 4.555 4.219 4.268 760,648 -0.29(-6.29%)
Oct 09, 2020 4.515 4.555 4.436 4.555 727,599 +0.21(+4.77%)
Oct 08, 2020 4.199 4.367 4.170 4.347 904,273 +0.15(+3.53%)
Oct 07, 2020 4.199 4.342 4.199 4.199 693,823 +0.05(+1.19%)
Oct 06, 2020 4.397 4.436 4.120 4.150 761,208 -0.26(-5.83%)
Oct 05, 2020 4.150 4.436 4.150 4.407 923,188 +0.28(+6.70%)
Oct 02, 2020 4.061 4.179 4.011 4.130 523,863 -0.02(-0.48%)
Oct 01, 2020 4.179 4.229 4.076 4.150 859,178 -0.03(-0.71%)
Sep 30, 2020 4.100 4.219 4.090 4.179 1,049,854 +0.10(+2.42%)
Sep 29, 2020 4.031 4.120 3.942 4.081 690,244 +0.03(+0.73%)
Sep 28, 2020 3.952 4.051 3.952 4.051 950,594 +0.14(+3.54%)
Sep 25, 2020 3.843 3.937 3.804 3.913 904,312 +0.04(+1.02%)
Sep 24, 2020 3.804 3.942 3.774 3.873 1,162,135 +0.00(+0.00%)
Sep 23, 2020 4.249 4.249 3.863 3.873 1,237,208 -0.36(-8.41%)
Sep 22, 2020 4.209 4.298 4.160 4.229 477,628 +0.02(+0.47%)
Sep 21, 2020 4.545 4.546 4.184 4.209 1,137,409 -0.45(-9.75%)
Sep 18, 2020 4.683 4.757 4.624 4.664 835,995 -0.01(-0.21%)
Sep 17, 2020 4.446 4.693 4.357 4.673 947,186 +0.12(+2.60%)
Sep 16, 2020 4.555 4.575 4.496 4.555 1,132,339 +0.06(+1.32%)
Sep 15, 2020 4.565 4.604 4.476 4.496 921,421 -0.03(-0.65%)
Sep 14, 2020 4.515 4.555 4.466 4.525 703,723 +0.05(+1.10%)
Sep 11, 2020 4.397 4.565 4.377 4.476 861,197 +0.14(+3.19%)
Sep 10, 2020 4.466 4.471 4.308 4.338 778,743 -0.08(-1.79%)
Sep 09, 2020 4.328 4.446 4.318 4.417 637,649 +0.17(+3.95%)
Sep 08, 2020 4.298 4.323 4.189 4.249 1,067,271 -0.21(-4.66%)
Sep 04, 2020 4.298 4.505 4.249 4.456 1,188,004 +0.18(+4.16%)
Sep 03, 2020 4.436 4.436 4.170 4.278 1,070,915 -0.20(-4.42%)
Sep 02, 2020 4.634 4.634 4.407 4.476 866,147 -0.13(-2.78%)
Sep 01, 2020 4.456 4.634 4.397 4.604 857,643 +0.19(+4.24%)
Aug 31, 2020 4.417 4.515 4.358 4.417 936,327 +0.08(+1.82%)
Aug 28, 2020 4.121 4.397 4.121 4.338 1,045,475 +0.22(+5.26%)
Aug 27, 2020 4.239 4.269 4.022 4.121 860,524 -0.09(-2.11%)
Aug 26, 2020 4.052 4.221 4.003 4.210 824,626 +0.23(+5.69%)
Aug 25, 2020 3.953 4.032 3.884 3.983 718,128 -0.01(-0.25%)
Aug 24, 2020 4.131 4.131 3.983 3.993 1,134,175 -0.06(-1.46%)
Aug 21, 2020 4.200 4.200 4.022 4.052 656,072 -0.19(-4.42%)
Aug 20, 2020 4.141 4.239 4.101 4.239 935,291 +0.06(+1.42%)
Aug 19, 2020 4.042 4.239 4.041 4.180 1,197,846 +0.17(+4.18%)
Aug 18, 2020 4.160 4.195 3.993 4.012 1,168,280 -0.12(-2.86%)
Aug 17, 2020 3.963 4.151 3.963 4.131 795,557 +0.21(+5.28%)
Aug 14, 2020 3.963 3.973 3.807 3.924 1,331,214 -0.05(-1.24%)
Aug 13, 2020 3.756 4.012 3.736 3.973 1,832,859 +0.21(+5.50%)
Aug 12, 2020 3.618 3.942 3.598 3.766 3,974,397 +0.38(+11.37%)
Aug 11, 2020 3.421 3.520 3.362 3.382 1,204,899 -0.06(-1.72%)
Aug 10, 2020 3.391 3.470 3.382 3.441 886,529 +0.07(+2.05%)
Aug 07, 2020 3.480 3.480 3.332 3.372 1,449,079 -0.17(-4.74%)
Aug 06, 2020 3.520 3.579 3.490 3.539 1,264,109 -0.07(-1.91%)
Aug 05, 2020 3.382 3.618 3.322 3.608 2,385,863 +0.33(+9.91%)
Aug 04, 2020 3.194 3.283 3.056 3.283 810,386 +0.09(+2.78%)
Aug 03, 2020 3.135 3.214 3.086 3.194 374,436 +0.08(+2.53%)
Jul 31, 2020 3.155 3.176 3.096 3.115 703,948 -0.03(-0.94%)
Jul 30, 2020 3.283 3.283 3.135 3.145 632,263 -0.21(-6.18%)
Jul 29, 2020 3.382 3.382 3.293 3.352 809,122 +0.00(+0.00%)
Jul 28, 2020 3.253 3.382 3.253 3.352 1,008,808 +0.04(+1.19%)
Jul 27, 2020 3.382 3.382 3.273 3.313 850,125 -0.03(-0.89%)
Jul 24, 2020 3.313 3.372 3.263 3.342 772,010 -0.05(-1.45%)
Jul 23, 2020 3.460 3.465 3.337 3.391 1,329,232 -0.09(-2.55%)
Jul 22, 2020 3.451 3.509 3.401 3.480 1,039,318 +0.00(+0.00%)
Jul 21, 2020 3.480 3.490 3.283 3.480 1,544,581 +0.08(+2.32%)
Jul 20, 2020 3.342 3.431 3.268 3.401 919,298 +0.14(+4.23%)
Jul 17, 2020 3.263 3.283 3.170 3.263 754,767 +0.03(+0.91%)
Jul 16, 2020 3.253 3.303 3.194 3.234 837,360 -0.06(-1.80%)
Jul 15, 2020 3.352 3.352 3.189 3.293 821,988 +0.02(+0.60%)
Jul 14, 2020 3.283 3.313 3.165 3.273 1,232,488 -0.02(-0.60%)
Jul 13, 2020 3.451 3.623 3.283 3.293 1,570,810 -0.05(-1.47%)
Jul 10, 2020 3.273 3.411 3.229 3.342 1,161,617 +0.08(+2.42%)
Jul 09, 2020 3.214 3.352 3.165 3.263 1,692,180 +0.11(+3.44%)
Jul 08, 2020 2.967 3.214 2.967 3.155 1,560,051 +0.21(+7.02%)
Jul 07, 2020 2.928 2.987 2.908 2.948 682,339 -0.02(-0.66%)
Jul 06, 2020 2.958 3.017 2.948 2.967 714,167 +0.04(+1.35%)
Jul 02, 2020 2.928 3.056 2.909 2.928 932,985 +0.05(+1.71%)
Jul 01, 2020 2.997 3.017 2.820 2.879 941,138 -0.11(-3.63%)
Jun 30, 2020 2.741 3.022 2.741 2.987 1,014,434 +0.23(+8.21%)
Jun 29, 2020 2.790 2.810 2.672 2.760 532,908 +0.00(+0.00%)
Jun 26, 2020 2.839 2.918 2.736 2.760 600,486 -0.10(-3.45%)
Jun 25, 2020 2.800 2.903 2.760 2.859 623,543 +0.03(+1.05%)
Jun 24, 2020 2.908 2.948 2.785 2.829 626,464 -0.11(-3.69%)
Jun 23, 2020 2.869 2.948 2.869 2.938 643,935 +0.11(+3.83%)
Jun 22, 2020 2.741 2.849 2.731 2.829 628,299 +0.09(+3.24%)
Jun 19, 2020 2.810 2.829 2.701 2.741 402,488 -0.01(-0.36%)
Jun 18, 2020 2.760 2.790 2.721 2.751 446,090 -0.03(-1.06%)
Jun 17, 2020 2.869 2.879 2.751 2.780 616,475 -0.07(-2.42%)
Jun 16, 2020 2.948 2.948 2.820 2.849 748,851 +0.02(+0.70%)
Jun 15, 2020 2.701 2.859 2.652 2.829 889,123 +0.04(+1.41%)
Jun 12, 2020 2.839 2.854 2.670 2.790 838,652 +0.09(+3.28%)
Jun 11, 2020 2.908 2.908 2.691 2.701 2,190,574 -0.35(-11.61%)
Jun 10, 2020 3.027 3.096 2.948 3.056 1,209,883 +0.05(+1.64%)
Jun 09, 2020 2.977 3.036 2.938 3.007 1,150,364 -0.03(-0.97%)
Jun 08, 2020 3.145 3.174 3.027 3.036 1,185,882 -0.02(-0.65%)
Jun 05, 2020 3.086 3.196 3.007 3.056 1,204,219 +0.09(+2.99%)
Jun 04, 2020 2.918 2.997 2.869 2.967 885,001 +0.01(+0.33%)
Jun 03, 2020 2.958 2.977 2.898 2.958 1,057,244 +0.04(+1.35%)
Jun 02, 2020 2.800 2.997 2.800 2.918 2,881,788 +0.15(+5.34%)
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.