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 31, 2017 5.058 5.082 4.766 4.960 1,105,871 -0.10(-1.92%)
May 30, 2017 5.155 5.155 5.009 5.058 646,736 -0.15(-2.80%)
May 26, 2017 5.155 5.252 5.106 5.204 426,264 +0.05(+0.94%)
May 25, 2017 5.301 5.398 5.058 5.155 856,541 -0.05(-0.93%)
May 24, 2017 5.301 5.374 5.116 5.204 610,089 -0.15(-2.73%)
May 23, 2017 5.447 5.447 5.252 5.350 457,072 -0.05(-0.90%)
May 22, 2017 5.301 5.447 5.204 5.398 384,824 +0.15(+2.78%)
May 19, 2017 5.155 5.398 5.155 5.252 931,415 +0.15(+2.86%)
May 18, 2017 5.106 5.131 4.863 5.106 1,035,278 -0.05(-0.94%)
May 17, 2017 5.593 5.593 5.155 5.155 1,053,129 -0.44(-7.83%)
May 16, 2017 5.447 5.641 5.422 5.593 909,816 +0.24(+4.55%)
May 15, 2017 5.398 5.495 5.350 5.350 827,603 +0.15(+2.80%)
May 12, 2017 5.398 5.447 5.204 5.204 1,180,883 -0.10(-1.83%)
May 11, 2017 5.495 5.544 5.301 5.301 885,116 -0.15(-2.68%)
May 10, 2017 5.544 5.544 5.345 5.447 824,851 -0.05(-0.88%)
May 09, 2017 5.544 5.593 5.374 5.495 642,584 +0.00(+0.00%)
May 08, 2017 5.398 5.544 5.179 5.495 1,269,799 +0.10(+1.80%)
May 05, 2017 5.350 5.447 5.204 5.398 1,110,428 +0.15(+2.78%)
May 04, 2017 5.204 5.301 4.863 5.252 1,404,283 -0.34(-6.09%)
May 03, 2017 5.836 5.836 5.447 5.593 1,116,889 -0.24(-4.17%)
May 02, 2017 5.836 5.957 5.739 5.836 492,671 -0.05(-0.83%)
May 01, 2017 5.836 5.933 5.787 5.884 306,018 +0.10(+1.68%)
Apr 28, 2017 5.836 5.982 5.739 5.787 561,117 +0.00(+0.00%)
Apr 27, 2017 5.884 5.884 5.544 5.787 610,080 -0.15(-2.46%)
Apr 26, 2017 5.739 5.982 5.690 5.933 638,814 +0.10(+1.67%)
Apr 25, 2017 5.739 5.836 5.641 5.836 517,230 +0.15(+2.56%)
Apr 24, 2017 5.836 5.836 5.690 5.690 374,864 -0.05(-0.85%)
Apr 21, 2017 5.836 5.860 5.617 5.739 508,596 -0.10(-1.67%)
Apr 20, 2017 5.884 5.982 5.739 5.836 567,695 +0.10(+1.70%)
Apr 19, 2017 5.933 6.030 5.690 5.739 582,273 -0.19(-3.28%)
Apr 18, 2017 5.884 5.959 5.739 5.933 651,682 -0.05(-0.81%)
Apr 17, 2017 6.176 6.176 5.933 5.982 372,802 -0.10(-1.60%)
Apr 13, 2017 6.225 6.274 6.030 6.079 566,073 -0.15(-2.34%)
Apr 12, 2017 6.419 6.468 6.128 6.225 812,084 -0.29(-4.48%)
Apr 11, 2017 6.565 6.565 6.322 6.517 430,636 +0.05(+0.75%)
Apr 10, 2017 6.565 6.614 6.419 6.468 467,100 +0.00(+0.00%)
Apr 07, 2017 6.614 6.706 6.419 6.468 694,519 -0.15(-2.21%)
Apr 06, 2017 6.711 6.809 6.517 6.614 526,090 -0.15(-2.16%)
Apr 05, 2017 6.857 7.052 6.663 6.760 898,017 +0.05(+0.72%)
Apr 04, 2017 6.517 6.760 6.395 6.711 590,770 +0.19(+2.99%)
Apr 03, 2017 6.371 6.517 6.298 6.517 533,498 +0.15(+2.29%)
Mar 31, 2017 6.760 6.760 6.322 6.371 625,074 -0.44(-6.43%)
Mar 30, 2017 6.809 6.954 6.736 6.809 439,696 +0.00(+0.00%)
Mar 29, 2017 6.517 6.857 6.444 6.809 500,041 +0.29(+4.48%)
Mar 28, 2017 6.517 6.711 6.468 6.517 605,920 +0.05(+0.75%)
Mar 27, 2017 6.614 6.663 6.322 6.468 651,449 -0.34(-5.00%)
Mar 24, 2017 6.809 6.857 6.614 6.809 521,945 +0.00(+0.00%)
Mar 23, 2017 6.711 6.906 6.711 6.809 476,878 +0.05(+0.72%)
Mar 22, 2017 6.663 6.809 6.517 6.760 958,320 +0.15(+2.21%)
Mar 21, 2017 7.149 7.173 6.614 6.614 739,546 -0.63(-8.72%)
Mar 20, 2017 7.052 7.246 6.979 7.246 643,105 +0.19(+2.76%)
Mar 17, 2017 7.295 7.368 7.052 7.052 538,788 -0.15(-2.03%)
Mar 16, 2017 7.198 7.441 7.173 7.198 665,356 +0.10(+1.37%)
Mar 15, 2017 6.614 7.100 6.565 7.100 640,705 +0.58(+8.96%)
Mar 14, 2017 6.663 6.663 6.419 6.517 533,779 -0.29(-4.29%)
Mar 13, 2017 6.663 7.100 6.663 6.809 833,836 +0.15(+2.19%)
Mar 10, 2017 6.663 6.760 6.468 6.663 766,900 +0.15(+2.24%)
Mar 09, 2017 6.809 6.906 6.468 6.517 1,188,112 -0.29(-4.29%)
Mar 08, 2017 6.906 7.182 6.809 6.809 607,146 -0.09(-1.27%)
Mar 07, 2017 7.479 7.576 6.847 6.896 1,014,177 -0.58(-7.79%)
Mar 06, 2017 7.819 7.819 7.333 7.479 781,950 -0.49(-6.10%)
Mar 03, 2017 7.819 8.013 7.576 7.964 907,433 +0.19(+2.50%)
Mar 02, 2017 8.159 8.159 7.722 7.770 1,007,384 -0.49(-5.88%)
Mar 01, 2017 7.722 8.256 7.722 8.256 903,313 +0.73(+9.68%)
Feb 28, 2017 7.527 7.770 7.430 7.527 856,192 -0.15(-1.90%)
Feb 27, 2017 7.673 7.770 7.527 7.673 1,096,591 -0.10(-1.25%)
Feb 24, 2017 7.430 7.770 7.382 7.770 918,331 +0.24(+3.23%)
Feb 23, 2017 7.722 7.916 7.430 7.527 1,551,407 -0.53(-6.63%)
Feb 22, 2017 8.013 8.110 7.819 8.062 749,495 -0.05(-0.60%)
Feb 21, 2017 8.013 8.353 7.964 8.110 1,098,161 +0.19(+2.45%)
Feb 17, 2017 7.916 7.916 7.916 0 -0.53(-6.32%)
Feb 16, 2017 8.596 8.741 8.256 8.450 825,452 -0.19(-2.25%)
Feb 15, 2017 8.741 8.790 8.547 8.644 563,384 -0.15(-1.66%)
Feb 14, 2017 8.741 8.839 8.499 8.790 663,755 +0.10(+1.12%)
Feb 13, 2017 8.693 8.887 8.596 8.693 1,088,408 +0.15(+1.70%)
Feb 10, 2017 8.159 8.644 8.159 8.547 1,334,424 +0.63(+7.98%)
Feb 09, 2017 7.964 8.062 7.722 7.916 603,919 -0.05(-0.61%)
Feb 08, 2017 8.013 8.110 7.867 7.964 876,333 +0.10(+1.23%)
Feb 07, 2017 7.770 7.867 7.673 7.867 543,021 +0.10(+1.25%)
Feb 06, 2017 7.722 7.867 7.673 7.770 674,800 +0.05(+0.63%)
Feb 03, 2017 7.819 7.819 7.576 7.722 736,568 -0.10(-1.24%)
Feb 02, 2017 7.673 7.916 7.647 7.819 936,160 +0.05(+0.63%)
Feb 01, 2017 7.722 7.867 7.527 7.770 644,612 +0.15(+1.91%)
Jan 31, 2017 7.722 7.867 7.527 7.624 861,871 +0.05(+0.64%)
Jan 30, 2017 7.770 7.819 7.430 7.576 2,306,226 -0.19(-2.50%)
Jan 27, 2017 7.576 8.062 7.576 7.770 838,696 +0.15(+1.91%)
Jan 26, 2017 7.819 7.867 7.479 7.624 683,241 -0.24(-3.09%)
Jan 25, 2017 7.527 8.013 7.333 7.867 1,363,678 +0.44(+5.88%)
Jan 24, 2017 6.945 7.430 6.945 7.430 1,459,875 +0.63(+9.29%)
Jan 23, 2017 6.896 6.945 6.702 6.799 837,361 +0.05(+0.72%)
Jan 20, 2017 6.556 6.799 6.556 6.750 479,422 +0.19(+2.96%)
Jan 19, 2017 6.459 6.702 6.459 6.556 460,315 +0.05(+0.75%)
Jan 18, 2017 6.750 6.896 6.459 6.508 667,289 -0.19(-2.90%)
Jan 17, 2017 6.799 7.042 6.702 6.702 583,011 -0.19(-2.82%)
Jan 13, 2017 6.896 6.896 6.896 0 +0.10(+1.43%)
Jan 12, 2017 6.945 7.042 6.702 6.799 419,092 +0.05(+0.72%)
Jan 11, 2017 6.702 6.945 6.653 6.750 1,176,369 +0.10(+1.46%)
Jan 10, 2017 6.653 6.750 6.556 6.653 538,994 +0.39(+6.20%)
Jan 09, 2017 6.362 6.459 6.216 6.265 692,215 -0.05(-0.77%)
Jan 06, 2017 6.410 6.556 6.119 6.313 474,187 -0.10(-1.52%)
Jan 05, 2017 6.265 6.580 6.236 6.410 574,821 +0.19(+3.12%)
Jan 04, 2017 5.925 6.265 5.925 6.216 501,557 +0.39(+6.67%)
Jan 03, 2017 5.633 5.828 5.585 5.828 400,182 +0.29(+5.26%)
Dec 30, 2016 5.536 5.536 5.536 0 +0.19(+3.64%)
Dec 29, 2016 5.536 5.536 5.342 5.342 243,810 -0.15(-2.65%)
Dec 28, 2016 5.585 5.633 5.395 5.488 269,584 -0.05(-0.88%)
Dec 27, 2016 5.488 5.585 5.439 5.536 156,620 +0.10(+1.79%)
Dec 23, 2016 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 22, 2016 5.633 5.682 5.439 5.439 246,108 -0.34(-5.88%)
Dec 21, 2016 5.925 6.022 5.682 5.779 656,424 -0.19(-3.25%)
Dec 20, 2016 5.585 5.973 5.536 5.973 407,809 +0.49(+8.85%)
Dec 19, 2016 5.828 5.925 5.415 5.488 464,351 -0.44(-7.38%)
Dec 16, 2016 6.362 6.362 5.925 5.925 295,481 -0.29(-4.69%)
Dec 15, 2016 6.168 6.265 6.022 6.216 356,651 -0.10(-1.54%)
Dec 14, 2016 6.410 6.605 6.265 6.313 337,332 -0.15(-2.26%)
Dec 13, 2016 6.653 6.702 6.192 6.459 599,716 -0.19(-2.92%)
Dec 12, 2016 6.896 6.993 6.508 6.653 625,148 -0.19(-2.84%)
Dec 09, 2016 6.945 7.090 6.823 6.847 756,467 -0.15(-2.08%)
Dec 08, 2016 7.042 7.139 6.799 6.993 230,482 +0.00(+0.00%)
Dec 07, 2016 6.896 7.042 6.799 6.993 298,729 +0.19(+2.86%)
Dec 06, 2016 6.896 6.993 6.702 6.799 322,589 -0.24(-3.45%)
Dec 05, 2016 6.750 7.090 6.750 7.042 340,471 +0.44(+6.62%)
Dec 02, 2016 6.508 6.653 6.459 6.605 243,417 +0.05(+0.74%)
Dec 01, 2016 6.605 6.799 6.459 6.556 369,167 +0.00(+0.00%)
Nov 30, 2016 6.556 6.750 6.483 6.556 305,810 +0.05(+0.75%)
Nov 29, 2016 6.459 6.605 6.362 6.508 701,148 -0.19(-2.90%)
Nov 28, 2016 6.799 6.896 6.605 6.702 342,013 -0.10(-1.43%)
Nov 25, 2016 6.750 6.896 6.678 6.799 245,165 +0.15(+2.19%)
Nov 23, 2016 6.653 6.653 6.653 0 +0.24(+3.79%)
Nov 22, 2016 5.973 6.459 5.925 6.410 511,738 +0.53(+9.09%)
Nov 21, 2016 5.731 5.973 5.731 5.876 396,378 +0.34(+6.14%)
Nov 18, 2016 5.536 5.585 5.439 5.536 200,770 -0.05(-0.87%)
Nov 17, 2016 5.682 5.817 5.488 5.585 262,104 +0.00(+0.00%)
Nov 16, 2016 5.731 5.731 5.391 5.585 519,145 -0.24(-4.17%)
Nov 15, 2016 5.488 5.876 5.342 5.828 605,734 +0.15(+2.56%)
Nov 14, 2016 5.585 6.022 5.585 5.682 724,568 +0.10(+1.74%)
Nov 11, 2016 5.828 5.973 5.342 5.585 651,660 -0.15(-2.54%)
Nov 10, 2016 5.439 5.876 5.439 5.731 528,962 +0.34(+6.31%)
Nov 09, 2016 5.293 5.536 5.002 5.391 727,643 +0.19(+3.74%)
Nov 08, 2016 4.711 5.293 4.667 5.196 706,432 +0.44(+9.18%)
Nov 07, 2016 4.371 4.808 4.322 4.759 386,091 +0.49(+11.36%)
Nov 04, 2016 4.322 4.444 4.249 4.274 232,201 -0.10(-2.22%)
Nov 03, 2016 4.128 4.419 4.128 4.371 452,931 +0.19(+4.65%)
Nov 02, 2016 4.274 4.322 3.934 4.176 333,229 +0.00(+0.00%)
Nov 01, 2016 4.128 4.305 4.128 4.176 304,393 +0.05(+1.18%)
Oct 31, 2016 4.031 4.128 3.934 4.128 191,557 +0.15(+3.66%)
Oct 28, 2016 3.788 3.982 3.788 3.982 114,196 +0.10(+2.50%)
Oct 27, 2016 3.837 3.885 3.691 3.885 118,058 +0.15(+3.90%)
Oct 26, 2016 3.934 3.934 3.739 3.739 71,971 -0.19(-4.94%)
Oct 25, 2016 3.934 3.982 3.885 3.934 210,638 +0.10(+2.53%)
Oct 24, 2016 3.934 3.982 3.837 3.837 55,236 -0.10(-2.47%)
Oct 21, 2016 3.934 3.982 3.837 3.934 106,890 -0.05(-1.22%)
Oct 20, 2016 4.128 4.225 3.982 3.982 57,009 -0.05(-1.20%)
Oct 19, 2016 4.031 4.079 3.934 4.031 282,418 +0.00(+0.00%)
Oct 18, 2016 3.788 4.055 3.715 4.031 132,995 +0.29(+7.79%)
Oct 17, 2016 3.691 3.764 3.642 3.739 121,495 +0.04(+1.05%)
Oct 14, 2016 3.720 3.769 3.676 3.700 126,647 -0.00(-0.00%)
Oct 13, 2016 3.662 3.739 3.565 3.701 142,763 -0.01(-0.26%)
Oct 12, 2016 3.710 3.739 3.691 3.710 88,349 -0.01(-0.26%)
Oct 11, 2016 3.739 3.788 3.691 3.720 154,378 +0.01(+0.26%)
Oct 10, 2016 3.710 3.759 3.662 3.710 75,450 +0.08(+2.14%)
Oct 07, 2016 3.798 3.798 3.614 3.633 193,391 -0.09(-2.35%)
Oct 06, 2016 3.759 3.798 3.691 3.720 138,952 -0.07(-1.79%)
Oct 05, 2016 3.788 3.856 3.730 3.788 177,575 +0.06(+1.56%)
Oct 04, 2016 3.807 3.827 3.691 3.730 301,304 -0.15(-3.76%)
Oct 03, 2016 3.905 3.905 3.739 3.875 284,533 +0.03(+0.76%)
Sep 30, 2016 3.681 3.914 3.633 3.846 456,261 +0.26(+7.32%)
Sep 29, 2016 3.749 3.749 3.526 3.584 366,995 +0.01(+0.27%)
Sep 28, 2016 3.516 3.613 3.497 3.574 247,606 +0.06(+1.66%)
Sep 27, 2016 3.565 3.584 3.467 3.516 245,711 -0.10(-2.69%)
Sep 26, 2016 3.633 3.681 3.594 3.613 261,215 +0.01(+0.27%)
Sep 23, 2016 3.720 3.739 3.594 3.603 308,612 -0.14(-3.64%)
Sep 22, 2016 3.691 3.827 3.662 3.739 263,214 +0.15(+4.05%)
Sep 21, 2016 3.652 3.671 3.526 3.594 427,180 +0.01(+0.27%)
Sep 20, 2016 3.613 3.657 3.555 3.584 118,108 +0.00(+0.00%)
Sep 19, 2016 3.730 3.739 3.572 3.584 422,485 -0.08(-2.12%)
Sep 16, 2016 3.652 3.715 3.613 3.662 196,783 -0.03(-0.79%)
Sep 15, 2016 3.681 3.759 3.642 3.691 121,330 +0.03(+0.80%)
Sep 14, 2016 3.662 3.827 3.662 3.662 373,116 +0.02(+0.53%)
Sep 13, 2016 3.769 3.798 3.565 3.642 225,615 -0.19(-5.06%)
Sep 12, 2016 3.671 3.905 3.671 3.837 247,203 +0.00(+0.00%)
Sep 09, 2016 3.953 3.953 3.778 3.837 225,073 -0.17(-4.13%)
Sep 08, 2016 4.128 4.128 3.982 4.002 142,742 -0.09(-2.14%)
Sep 07, 2016 4.157 4.186 4.021 4.089 141,829 -0.07(-1.69%)
Sep 06, 2016 4.082 4.208 4.072 4.159 183,404 +0.15(+3.61%)
Sep 02, 2016 4.063 4.014 4.014 4.014 192,393 +0.07(+1.72%)
Sep 01, 2016 3.898 3.956 3.859 3.947 181,138 +0.02(+0.49%)
Aug 31, 2016 3.985 3.995 3.889 3.927 152,417 -0.13(-3.10%)
Aug 30, 2016 4.217 4.217 4.034 4.053 247,111 -0.14(-3.23%)
Aug 29, 2016 4.169 4.304 4.159 4.188 149,791 +0.00(+0.00%)
Aug 26, 2016 4.324 4.430 4.150 4.188 197,367 -0.05(-1.14%)
Aug 25, 2016 4.227 4.304 4.159 4.237 256,835 -0.01(-0.23%)
Aug 24, 2016 4.556 4.556 4.237 4.246 497,954 -0.33(-7.19%)
Aug 23, 2016 4.575 4.701 4.517 4.575 149,777 +0.05(+1.07%)
Aug 22, 2016 4.498 4.537 4.411 4.527 146,584 -0.04(-0.85%)
Aug 19, 2016 4.546 4.653 4.527 4.566 103,250 -0.06(-1.26%)
Aug 18, 2016 4.537 4.643 4.508 4.624 101,327 +0.16(+3.69%)
Aug 17, 2016 4.585 4.595 4.450 4.459 143,199 -0.17(-3.76%)
Aug 16, 2016 4.691 4.711 4.633 4.633 75,849 -0.03(-0.62%)
Aug 15, 2016 4.546 4.682 4.527 4.662 129,875 +0.16(+3.66%)
Aug 12, 2016 4.643 4.653 4.440 4.498 204,385 -0.15(-3.13%)
Aug 11, 2016 4.788 4.798 4.633 4.643 241,134 -0.15(-3.03%)
Aug 10, 2016 4.836 4.923 4.759 4.788 243,534 +0.01(+0.20%)
Aug 09, 2016 4.556 4.788 4.556 4.778 339,240 +0.21(+4.66%)
Aug 08, 2016 4.391 4.595 4.382 4.566 226,239 +0.23(+5.36%)
Aug 05, 2016 4.430 4.430 4.304 4.333 282,409 -0.12(-2.61%)
Aug 04, 2016 4.440 4.493 4.343 4.450 323,850 -0.04(-0.86%)
Aug 03, 2016 4.643 4.643 4.474 4.488 340,190 -0.19(-4.13%)
Aug 02, 2016 4.749 4.778 4.628 4.682 488,720 -0.18(-3.78%)
Aug 01, 2016 4.846 4.933 4.662 4.865 158,054 +0.03(+0.60%)
Jul 29, 2016 4.933 4.933 4.778 4.836 208,463 -0.07(-1.38%)
Jul 28, 2016 4.537 4.972 4.537 4.904 488,795 +0.10(+2.01%)
Jul 27, 2016 4.740 4.894 4.662 4.807 265,835 -0.02(-0.40%)
Jul 26, 2016 4.624 4.841 4.624 4.827 254,476 +0.17(+3.74%)
Jul 25, 2016 4.595 4.716 4.585 4.653 219,961 -0.01(-0.21%)
Jul 22, 2016 4.807 4.827 4.546 4.662 330,456 -0.22(-4.55%)
Jul 21, 2016 4.836 4.959 4.807 4.885 169,222 +0.08(+1.61%)
Jul 20, 2016 4.894 4.972 4.711 4.807 283,819 -0.21(-4.24%)
Jul 19, 2016 5.204 5.204 4.972 5.020 337,416 -0.21(-4.07%)
Jul 18, 2016 5.330 5.330 5.194 5.233 172,523 -0.04(-0.73%)
Jul 15, 2016 5.368 5.388 5.204 5.272 118,943 -0.07(-1.27%)
Jul 14, 2016 5.223 5.368 5.185 5.339 268,278 +0.18(+3.56%)
Jul 13, 2016 5.349 5.378 5.088 5.156 310,642 -0.15(-2.74%)
Jul 12, 2016 5.194 5.340 5.194 5.301 322,149 +0.29(+5.79%)
Jul 11, 2016 4.807 5.040 4.807 5.011 309,500 +0.29(+6.15%)
Jul 08, 2016 4.604 4.749 4.498 4.720 273,434 +0.22(+4.95%)
Jul 07, 2016 4.691 4.740 4.479 4.498 207,500 -0.15(-3.13%)
Jul 06, 2016 4.682 4.720 4.546 4.643 287,382 -0.10(-2.04%)
Jul 05, 2016 4.875 4.875 4.653 4.740 286,739 +0.02(+0.41%)
Jul 01, 2016 4.614 4.720 4.720 4.720 181,228 +0.10(+2.09%)
Jun 30, 2016 4.624 4.682 4.517 4.624 225,243 +0.07(+1.49%)
Jun 29, 2016 4.440 4.624 4.372 4.556 217,411 +0.24(+5.61%)
Jun 28, 2016 4.304 4.430 4.256 4.314 293,164 +0.19(+4.69%)
Jun 27, 2016 4.401 4.508 4.072 4.121 350,581 -0.33(-7.39%)
Jun 24, 2016 4.527 4.604 4.391 4.450 434,332 -0.50(-10.16%)
Jun 23, 2016 4.982 5.011 4.904 4.953 213,477 +0.08(+1.59%)
Jun 22, 2016 5.011 5.069 4.798 4.875 257,977 -0.04(-0.79%)
Jun 21, 2016 5.049 5.078 4.856 4.914 360,186 -0.17(-3.42%)
Jun 20, 2016 4.962 5.154 4.923 5.088 276,852 +0.26(+5.41%)
Jun 17, 2016 4.885 5.030 4.827 4.827 336,567 +0.04(+0.81%)
Jun 16, 2016 4.759 4.817 4.624 4.788 353,598 -0.14(-2.75%)
Jun 15, 2016 4.875 5.001 4.769 4.923 301,638 +0.18(+3.88%)
Jun 14, 2016 4.943 4.982 4.701 4.740 499,922 -0.24(-4.85%)
Jun 13, 2016 4.720 5.011 4.711 4.982 616,182 +0.26(+5.53%)
Jun 10, 2016 4.730 4.788 4.672 4.720 189,882 -0.08(-1.61%)
Jun 09, 2016 4.740 4.865 4.657 4.798 344,293 -0.03(-0.60%)
Jun 08, 2016 4.498 4.904 4.498 4.827 430,452 +0.45(+10.40%)
Jun 07, 2016 4.227 4.396 4.198 4.372 364,964 +0.01(+0.22%)
Jun 06, 2016 4.072 4.372 4.043 4.362 367,425 +0.33(+8.15%)
Jun 03, 2016 3.889 4.034 3.850 4.034 306,573 +0.29(+7.75%)
Jun 02, 2016 3.666 3.763 3.598 3.743 127,211 +0.03(+0.78%)
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.