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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 0.4450 0.4450 0.4450 0.4400 86,404 -0.01(-2.09%)
Jan 29, 2015 0.4200 0.4497 0.4200 0.4494 91,233 +0.01(+2.25%)
Jan 28, 2015 0.4367 0.4395 0.4118 0.4395 70,455 -0.00(-0.11%)
Jan 27, 2015 0.4201 0.4400 0.4200 0.4400 62,472 +0.01(+2.33%)
Jan 26, 2015 0.4250 0.4307 0.4100 0.4300 183,288 +0.02(+4.88%)
Jan 23, 2015 0.4166 0.4200 0.4000 0.4100 80,494 +0.00(+0.00%)
Jan 22, 2015 0.4307 0.4307 0.4100 0.4100 95,209 -0.01(-2.38%)
Jan 21, 2015 0.4200 0.4380 0.4099 0.4200 60,310 +0.01(+1.67%)
Jan 20, 2015 0.4000 0.4300 0.4000 0.4131 86,662 +0.02(+4.58%)
Jan 16, 2015 0.4300 0.4325 0.3950 0.3950 36,211 -0.01(-3.66%)
Jan 15, 2015 0.4100 0.4250 0.4000 0.4100 65,410 +0.01(+2.24%)
Jan 14, 2015 0.4100 0.4100 0.3840 0.4010 61,407 -0.01(-2.91%)
Jan 13, 2015 0.3900 0.4200 0.3900 0.4130 173,995 -0.01(-1.67%)
Jan 12, 2015 0.4001 0.4298 0.4000 0.4200 22,596 -0.00(-0.17%)
Jan 09, 2015 0.4334 0.4400 0.3800 0.4207 179,658 -0.01(-2.21%)
Jan 08, 2015 0.4399 0.4500 0.4000 0.4302 63,017 +0.01(+2.36%)
Jan 07, 2015 0.4201 0.4400 0.4201 0.4203 46,815 -0.02(-4.00%)
Jan 06, 2015 0.4339 0.4399 0.4010 0.4378 164,247 +0.00(+0.64%)
Jan 05, 2015 0.4100 0.4400 0.3900 0.4350 97,070 +0.03(+8.29%)
Jan 02, 2015 0.4200 0.4301 0.4000 0.4017 46,088 -0.00(-0.94%)
Dec 31, 2014 0.3900 0.4055 0.4055 0.4055 350,800 -0.01(-2.05%)
Dec 30, 2014 0.4000 0.4279 0.3700 0.4140 231,032 -0.02(-3.50%)
Dec 29, 2014 0.4300 0.4501 0.3911 0.4290 145,761 -0.00(-0.63%)
Dec 26, 2014 0.4500 0.4689 0.4301 0.4317 61,381 -0.02(-4.28%)
Dec 24, 2014 0.4100 0.4510 0.4510 0.4510 116,000 +0.00(+0.22%)
Dec 23, 2014 0.4699 0.4900 0.4002 0.4500 169,854 +0.00(+0.00%)
Dec 22, 2014 0.4732 0.5000 0.4500 0.4500 837,675 -0.03(-6.25%)
Dec 19, 2014 0.3600 0.5000 0.3600 0.4800 687,234 +0.10(+27.15%)
Dec 18, 2014 0.3300 0.3775 0.3300 0.3775 373,238 +0.01(+3.68%)
Dec 17, 2014 0.3505 0.3672 0.3499 0.3641 240,657 -0.00(-0.33%)
Dec 16, 2014 0.3600 0.3700 0.3500 0.3653 184,901 +0.00(+0.08%)
Dec 15, 2014 0.3800 0.3800 0.3561 0.3650 166,469 -0.01(-3.85%)
Dec 12, 2014 0.3802 0.3900 0.3711 0.3796 87,774 -0.01(-2.64%)
Dec 11, 2014 0.3999 0.4000 0.3800 0.3899 174,355 -0.01(-2.52%)
Dec 10, 2014 0.3850 0.4000 0.3850 0.4000 102,201 +0.01(+2.25%)
Dec 09, 2014 0.3850 0.4000 0.3850 0.3912 78,041 +0.00(+0.20%)
Dec 08, 2014 0.3900 0.4000 0.3707 0.3904 101,813 -0.01(-2.33%)
Dec 05, 2014 0.4099 0.4099 0.3851 0.3997 166,207 -0.01(-2.49%)
Dec 04, 2014 0.3551 0.4100 0.3551 0.4099 296,675 +0.04(+10.78%)
Dec 03, 2014 0.3700 0.3800 0.3341 0.3700 554,874 -0.01(-2.84%)
Dec 02, 2014 0.3880 0.3910 0.3710 0.3808 70,501 -0.01(-2.86%)
Dec 01, 2014 0.3880 0.4099 0.3880 0.3920 115,299 -0.01(-3.28%)
Nov 28, 2014 0.4300 0.4300 0.3924 0.4053 156,439 -0.01(-3.50%)
Nov 26, 2014 0.4100 0.4200 0.4200 0.4200 336,500 +0.03(+7.72%)
Nov 25, 2014 0.4000 0.4200 0.3650 0.3899 209,920 +0.00(+0.18%)
Nov 24, 2014 0.4000 0.4195 0.3700 0.3892 125,870 -0.01(-1.77%)
Nov 21, 2014 0.4360 0.4360 0.3900 0.3962 59,228 -0.00(-0.95%)
Nov 20, 2014 0.4100 0.4290 0.4000 0.4000 133,586 -0.01(-2.44%)
Nov 19, 2014 0.4200 0.4392 0.4000 0.4100 55,659 -0.01(-1.20%)
Nov 18, 2014 0.4200 0.4495 0.4100 0.4150 118,087 -0.03(-7.43%)
Nov 17, 2014 0.4275 0.4500 0.4275 0.4483 90,670 -0.00(-0.80%)
Nov 14, 2014 0.4400 0.4602 0.4298 0.4519 97,959 -0.01(-1.76%)
Nov 13, 2014 0.4700 0.4700 0.4469 0.4600 181,656 +0.01(+1.86%)
Nov 12, 2014 0.4300 0.4700 0.4172 0.4516 333,700 +0.01(+2.66%)
Nov 11, 2014 0.3900 0.4399 0.3900 0.4399 100,527 +0.04(+11.17%)
Nov 10, 2014 0.4099 0.4200 0.3933 0.3957 140,981 -0.00(-1.03%)
Nov 07, 2014 0.3989 0.4168 0.3900 0.3998 197,229 +0.03(+7.94%)
Nov 06, 2014 0.3800 0.4280 0.3704 0.3704 143,765 -0.01(-1.44%)
Nov 05, 2014 0.3600 0.3816 0.3500 0.3758 345,910 +0.00(+0.32%)
Nov 04, 2014 0.3700 0.3997 0.3700 0.3746 92,705 -0.01(-1.42%)
Nov 03, 2014 0.3713 0.3960 0.3700 0.3800 99,312 -0.00(-1.17%)
Oct 31, 2014 0.3700 0.3930 0.3500 0.3845 443,948 -0.00(-1.13%)
Oct 30, 2014 0.3925 0.4092 0.3800 0.3889 59,697 +0.00(+1.28%)
Oct 29, 2014 0.4199 0.4200 0.3800 0.3840 82,314 -0.02(-5.07%)
Oct 28, 2014 0.4200 0.4200 0.3910 0.4045 47,516 -0.01(-1.37%)
Oct 27, 2014 0.4385 0.3918 0.3984 0.4101 47,473 +0.02(+4.67%)
Oct 24, 2014 0.4118 0.4398 0.3910 0.3918 102,888 -0.03(-7.55%)
Oct 23, 2014 0.4400 0.4402 0.4103 0.4238 58,365 -0.01(-1.42%)
Oct 22, 2014 0.4400 0.4500 0.4154 0.4299 31,880 -0.00(-0.07%)
Oct 21, 2014 0.4300 0.4600 0.4300 0.4302 122,257 -0.00(-1.10%)
Oct 20, 2014 0.4400 0.4510 0.4300 0.4350 81,093 +0.00(+0.93%)
Oct 17, 2014 0.4300 0.4520 0.4000 0.4310 94,010 +0.01(+2.67%)
Oct 16, 2014 0.3961 0.4400 0.3951 0.4198 141,019 +0.02(+6.25%)
Oct 15, 2014 0.3700 0.4380 0.3675 0.3951 141,284 +0.03(+7.31%)
Oct 14, 2014 0.3701 0.4049 0.3611 0.3682 115,500 -0.03(-7.95%)
Oct 13, 2014 0.3207 0.4165 0.3207 0.4000 85,964 +0.06(+16.62%)
Oct 10, 2014 0.4100 0.4200 0.3305 0.3430 205,201 -0.06(-14.99%)
Oct 09, 2014 0.4000 0.4080 0.3900 0.4035 120,898 -0.00(-0.42%)
Oct 08, 2014 0.4221 0.4399 0.3997 0.4052 219,729 -0.03(-7.91%)
Oct 07, 2014 0.4899 0.4899 0.4220 0.4400 133,638 -0.05(-9.30%)
Oct 06, 2014 0.4851 0.4851 0.4700 0.4851 33,117 +0.00(+0.23%)
Oct 03, 2014 0.5000 0.5000 0.4620 0.4840 91,288 +0.00(+0.79%)
Oct 02, 2014 0.5400 0.5471 0.4700 0.4802 186,187 -0.04(-7.65%)
Oct 01, 2014 0.5500 0.5900 0.5200 0.5200 110,940 -0.03(-4.88%)
Sep 30, 2014 0.5600 0.5600 0.5300 0.5467 181,608 +0.01(+1.22%)
Sep 29, 2014 0.5421 0.5800 0.5400 0.5401 87,414 -0.05(-8.47%)
Sep 26, 2014 0.6199 0.6300 0.5700 0.5901 169,587 -0.01(-1.67%)
Sep 25, 2014 0.6265 0.6300 0.6000 0.6001 116,451 +0.00(+0.52%)
Sep 24, 2014 0.5501 0.6138 0.5500 0.5970 138,879 +0.03(+5.66%)
Sep 23, 2014 0.5400 0.5770 0.5302 0.5650 195,538 +0.02(+4.63%)
Sep 22, 2014 0.5220 0.5999 0.5220 0.5400 271,436 +0.02(+3.85%)
Sep 19, 2014 0.6100 0.6400 0.5200 0.5200 888,105 -0.10(-15.86%)
Sep 18, 2014 0.6100 0.6400 0.6031 0.6180 111,212 +0.00(+0.03%)
Sep 17, 2014 0.6000 0.6200 0.6000 0.6178 90,896 +0.01(+2.12%)
Sep 16, 2014 0.6000 0.6500 0.6000 0.6050 99,227 -0.03(-4.42%)
Sep 15, 2014 0.6800 0.6800 0.6330 0.6330 80,758 -0.03(-4.11%)
Sep 12, 2014 0.6777 0.6800 0.6273 0.6601 68,163 -0.01(-1.48%)
Sep 11, 2014 0.6115 0.6700 0.6115 0.6700 43,983 +0.04(+6.35%)
Sep 10, 2014 0.6900 0.6900 0.6126 0.6300 383,932 -0.04(-5.97%)
Sep 09, 2014 0.6699 0.6800 0.6699 0.6700 75,410 +0.00(+0.00%)
Sep 08, 2014 0.6800 0.6900 0.6510 0.6700 194,302 -0.01(-1.47%)
Sep 05, 2014 0.6700 0.6899 0.6700 0.6800 44,178 -0.00(-0.09%)
Sep 04, 2014 0.6894 0.6900 0.6720 0.6806 64,841 +0.00(+0.09%)
Sep 03, 2014 0.6900 0.7100 0.6787 0.6800 158,724 -0.01(-1.38%)
Sep 02, 2014 0.6899 0.6900 0.6786 0.6895 225,012 +0.02(+2.76%)
Aug 29, 2014 0.6900 0.6710 0.6710 0.6710 27,100 +0.01(+0.90%)
Aug 28, 2014 0.6600 0.6880 0.6595 0.6650 127,850 -0.00(-0.30%)
Aug 27, 2014 0.6516 0.6916 0.6516 0.6670 55,103 -0.00(-0.45%)
Aug 26, 2014 0.6743 0.6964 0.6517 0.6700 84,391 -0.01(-1.47%)
Aug 25, 2014 0.6800 0.6980 0.6700 0.6800 96,920 -0.02(-2.84%)
Aug 22, 2014 0.7016 0.7288 0.6705 0.6999 149,780 -0.01(-0.72%)
Aug 21, 2014 0.7251 0.7251 0.7000 0.7050 99,760 -0.04(-4.73%)
Aug 20, 2014 0.7300 0.7400 0.7450 0.7400 19,008 -0.01(-0.67%)
Aug 19, 2014 0.7398 0.7450 0.7250 0.7450 12,739 +0.01(+0.70%)
Aug 18, 2014 0.7200 0.7400 0.7200 0.7398 37,987 +0.01(+1.34%)
Aug 15, 2014 0.7600 0.7600 0.7300 0.7300 80,355 -0.03(-3.88%)
Aug 14, 2014 0.7600 0.7600 0.7400 0.7595 115,448 -0.00(-0.07%)
Aug 13, 2014 0.7500 0.7600 0.7500 0.7600 55,770 +0.01(+1.33%)
Aug 12, 2014 0.7500 0.7800 0.7500 0.7500 59,713 -0.01(-1.45%)
Aug 11, 2014 0.7900 0.8010 0.7500 0.7610 184,775 -0.02(-2.44%)
Aug 08, 2014 0.7619 0.8000 0.7619 0.7800 128,827 +0.01(+1.30%)
Aug 07, 2014 0.7900 0.7900 0.7700 0.7700 75,173 -0.01(-1.52%)
Aug 06, 2014 0.7800 0.7900 0.7700 0.7819 44,912 -0.01(-1.03%)
Aug 05, 2014 0.8173 0.8300 0.7800 0.7900 205,093 -0.03(-3.13%)
Aug 04, 2014 0.8600 0.8600 0.8106 0.8155 80,041 -0.03(-4.06%)
Aug 01, 2014 0.8860 0.8860 0.8131 0.8500 82,981 -0.02(-2.30%)
Jul 31, 2014 0.8499 0.8700 0.8300 0.8700 194,200 +0.04(+4.82%)
Jul 30, 2014 0.8199 0.8500 0.8116 0.8300 32,560 +0.01(+0.95%)
Jul 29, 2014 0.8174 0.8500 0.8174 0.8222 60,648 -0.01(-0.78%)
Jul 28, 2014 0.8450 0.8450 0.8100 0.8287 48,337 -0.01(-1.35%)
Jul 25, 2014 0.8400 0.8497 0.8200 0.8400 40,642 +0.01(+1.20%)
Jul 24, 2014 0.7817 0.8450 0.7700 0.8300 610,696 +0.04(+5.06%)
Jul 23, 2014 0.8000 0.8000 0.7900 0.7900 67,565 -0.01(-1.24%)
Jul 22, 2014 0.8000 0.8000 0.7800 0.7999 37,593 +0.02(+1.99%)
Jul 21, 2014 0.7800 0.8300 0.7800 0.7843 46,907 +0.00(+0.55%)
Jul 18, 2014 0.8500 0.8500 0.7800 0.7800 177,048 -0.06(-7.14%)
Jul 17, 2014 0.8300 0.8500 0.8217 0.8400 41,119 +0.00(+0.00%)
Jul 16, 2014 0.8305 0.8597 0.8200 0.8400 40,250 +0.01(+1.06%)
Jul 15, 2014 0.8400 0.8566 0.8300 0.8312 58,995 -0.01(-1.04%)
Jul 14, 2014 0.8400 0.8599 0.8301 0.8399 73,617 -0.01(-0.92%)
Jul 11, 2014 0.8420 0.8700 0.8388 0.8477 91,524 +0.02(+2.13%)
Jul 10, 2014 0.8400 0.8800 0.8300 0.8300 75,814 -0.04(-4.21%)
Jul 09, 2014 0.8800 0.8800 0.8417 0.8665 142,797 +0.01(+0.77%)
Jul 08, 2014 0.8451 0.8699 0.8396 0.8599 32,880 +0.01(+0.74%)
Jul 07, 2014 0.8500 0.8700 0.8301 0.8536 174,515 -0.00(-0.16%)
Jul 03, 2014 0.8700 0.8550 0.8550 0.8550 43,000 +0.01(+0.59%)
Jul 02, 2014 0.8500 0.8885 0.8500 0.8500 128,123 +0.00(+0.00%)
Jul 01, 2014 0.8495 0.8800 0.8301 0.8500 56,999 +0.01(+1.55%)
Jun 30, 2014 0.8400 0.8595 0.8301 0.8370 78,683 +0.03(+3.33%)
Jun 27, 2014 0.8446 0.8699 0.8000 0.8100 142,847 -0.02(-2.41%)
Jun 26, 2014 0.8600 0.8600 0.8200 0.8300 100,687 -0.00(-0.25%)
Jun 25, 2014 0.7900 0.8699 0.7900 0.8321 529,781 +0.02(+2.73%)
Jun 24, 2014 0.8900 0.8900 0.7900 0.8100 62,678 -0.07(-8.41%)
Jun 23, 2014 0.9035 0.9100 0.8800 0.8844 474,761 -0.03(-2.81%)
Jun 20, 2014 0.8200 0.9100 0.8200 0.9100 553,913 +0.08(+9.00%)
Jun 19, 2014 0.8400 0.8600 0.8100 0.8349 115,221 +0.02(+3.07%)
Jun 18, 2014 0.8200 0.8400 0.7833 0.8100 97,456 +0.02(+2.57%)
Jun 17, 2014 0.7501 0.8049 0.7501 0.7897 45,115 +0.01(+1.54%)
Jun 16, 2014 0.7899 0.8095 0.7350 0.7777 192,779 -0.00(-0.29%)
Jun 13, 2014 0.7350 0.7950 0.7350 0.7800 139,061 +0.04(+4.70%)
Jun 12, 2014 0.7500 0.7600 0.7226 0.7450 220,024 +0.01(+0.68%)
Jun 11, 2014 0.7700 0.7800 0.7300 0.7400 55,850 -0.04(-5.13%)
Jun 10, 2014 0.8200 0.8292 0.7211 0.7800 318,730 +0.06(+8.33%)
Jun 06, 2014 0.7203 0.7542 0.7200 0.7200 60,892 -0.00(-0.03%)
Jun 05, 2014 0.7317 0.7668 0.7200 0.7202 112,188 -0.04(-5.17%)
Jun 04, 2014 0.7350 0.7595 0.7302 0.7595 60,020 +0.03(+4.04%)
Jun 03, 2014 0.7308 0.7400 0.7300 0.7300 72,238 +0.00(+0.00%)
Jun 02, 2014 0.7210 0.7500 0.7210 0.7300 33,792 +0.00(+0.00%)
May 30, 2014 0.7400 0.7500 0.7133 0.7300 84,771 -0.01(-1.35%)
May 29, 2014 0.7700 0.7800 0.7400 0.7400 133,191 -0.04(-5.13%)
May 28, 2014 0.7800 0.8049 0.7700 0.7800 66,518 +0.00(+0.00%)
May 27, 2014 0.7900 0.7950 0.7800 0.7800 133,340 -0.03(-3.70%)
May 23, 2014 0.7800 0.8100 0.8100 0.8100 113,700 -0.01(-1.22%)
May 22, 2014 0.8156 0.8400 0.8099 0.8200 53,877 +0.03(+3.80%)
May 21, 2014 0.8100 0.8100 0.7700 0.7900 60,119 +0.01(+1.28%)
May 20, 2014 0.7898 0.8327 0.7600 0.7800 52,545 -0.01(-1.27%)
May 19, 2014 0.7300 0.8500 0.7300 0.7900 231,895 +0.06(+8.58%)
May 16, 2014 0.7000 0.7301 0.6740 0.7276 85,265 +0.03(+3.96%)
May 15, 2014 0.6718 0.7000 0.6718 0.6999 230,735 +0.03(+4.06%)
May 14, 2014 0.6895 0.6895 0.6695 0.6726 188,586 +0.02(+3.64%)
May 13, 2014 0.6242 0.6900 0.6118 0.6490 348,913 +0.03(+4.01%)
May 12, 2014 0.6479 0.6480 0.6200 0.6240 116,078 +0.01(+2.30%)
May 09, 2014 0.6301 0.6694 0.6100 0.6100 146,407 -0.04(-6.15%)
May 08, 2014 0.6600 0.6600 0.6401 0.6500 113,368 +0.00(+0.00%)
May 07, 2014 0.6500 0.6720 0.6422 0.6500 205,018 -0.02(-2.69%)
May 06, 2014 0.6615 0.6800 0.6407 0.6680 434,777 -0.01(-1.76%)
May 05, 2014 0.6999 0.7092 0.6630 0.6800 137,472 -0.01(-0.81%)
May 02, 2014 0.7500 0.7699 0.6721 0.6855 761,614 -0.06(-8.59%)
May 01, 2014 0.7800 0.7899 0.7500 0.7500 332,872 -0.02(-2.60%)
Apr 30, 2014 0.7700 0.7999 0.7600 0.7700 100,454 -0.01(-1.14%)
Apr 29, 2014 0.7900 0.8100 0.7700 0.7789 99,809 -0.01(-1.88%)
Apr 28, 2014 0.8000 0.8250 0.7917 0.7938 38,865 -0.01(-0.78%)
Apr 25, 2014 0.8200 0.8201 0.7901 0.8000 60,311 -0.02(-1.85%)
Apr 24, 2014 0.8400 0.8500 0.8100 0.8151 46,522 -0.03(-4.11%)
Apr 23, 2014 0.8300 0.8500 0.8126 0.8500 48,751 +0.01(+1.19%)
Apr 22, 2014 0.8200 0.8400 0.8100 0.8400 87,540 +0.01(+1.20%)
Apr 21, 2014 0.8500 0.8618 0.8131 0.8300 66,121 -0.02(-2.34%)
Apr 17, 2014 0.7900 0.8499 0.8499 0.8499 121,300 +0.07(+8.96%)
Apr 16, 2014 0.7800 0.7973 0.7601 0.7800 115,636 +0.01(+1.47%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.7687 247,653 -0.00(-0.10%)
Apr 14, 2014 0.8211 0.8400 0.7600 0.7695 294,984 -0.06(-7.29%)
Apr 11, 2014 0.8300 0.8500 0.8100 0.8300 194,033 +0.00(+0.33%)
Apr 10, 2014 0.8600 0.8600 0.8200 0.8273 259,046 -0.04(-4.91%)
Apr 09, 2014 0.8700 0.9100 0.8505 0.8700 133,653 -0.03(-3.00%)
Apr 08, 2014 0.8800 0.9200 0.8630 0.8969 163,936 +0.02(+2.15%)
Apr 07, 2014 0.9400 0.9400 0.8700 0.8780 672,476 -0.07(-7.58%)
Apr 04, 2014 0.9700 0.9700 0.9500 0.9500 57,470 -0.00(-0.11%)
Apr 03, 2014 0.9900 0.9900 0.9501 0.9510 75,587 -0.04(-3.94%)
Apr 02, 2014 1.000 1.010 0.9800 0.9900 154,448 -0.01(-0.89%)
Apr 01, 2014 1.000 1.000 0.9704 0.9989 59,545 +0.02(+1.93%)
Mar 31, 2014 1.000 1.010 0.9700 0.9800 281,920 +0.01(+1.03%)
Mar 28, 2014 0.9700 1.010 0.9512 0.9700 39,396 -0.00(-0.10%)
Mar 27, 2014 0.9617 0.9901 0.9617 0.9710 101,778 +0.01(+0.67%)
Mar 26, 2014 1.000 1.000 0.9600 0.9645 86,078 -0.04(-3.55%)
Mar 25, 2014 0.9700 1.020 0.9500 1.000 148,570 +0.03(+3.20%)
Mar 24, 2014 1.080 1.080 0.9500 0.9690 408,704 -0.13(-11.91%)
Mar 21, 2014 0.9287 1.100 0.9287 1.100 541,719 +0.17(+18.29%)
Mar 20, 2014 0.9300 0.9519 0.9100 0.9299 104,954 +0.01(+1.08%)
Mar 19, 2014 0.9512 0.9700 0.9100 0.9200 141,641 -0.03(-3.18%)
Mar 18, 2014 0.9601 0.9900 0.9500 0.9502 109,574 -0.02(-2.48%)
Mar 17, 2014 0.9600 1.040 0.9600 0.9744 476,145 -0.01(-0.57%)
Mar 14, 2014 0.9900 1.000 0.9400 0.9800 142,409 +0.00(+0.27%)
Mar 13, 2014 0.9399 0.9777 0.9000 0.9774 253,930 +0.04(+4.26%)
Mar 12, 2014 0.9155 0.9600 0.9101 0.9375 362,969 +0.02(+2.68%)
Mar 11, 2014 0.9400 0.9600 0.9130 0.9130 273,360 -0.04(-3.89%)
Mar 10, 2014 0.9600 0.9800 0.9200 0.9500 236,200 -0.00(-0.35%)
Mar 07, 2014 0.9700 0.9800 0.9300 0.9533 201,077 -0.02(-1.91%)
Mar 06, 2014 0.9551 1.020 0.9551 0.9719 354,618 -0.02(-2.10%)
Mar 05, 2014 0.9900 1.000 0.9301 0.9927 510,225 +0.01(+1.40%)
Mar 04, 2014 0.8700 1.010 0.8000 0.9790 1,258,557 +0.14(+16.88%)
Mar 03, 2014 1.000 1.020 0.8100 0.8376 3,078,715 -0.16(-16.24%)
Feb 28, 2014 1.470 1.480 0.9643 1.000 1,926,072 -0.49(-32.89%)
Feb 27, 2014 1.500 1.510 1.470 1.490 84,000 +0.00(+0.00%)
Feb 26, 2014 1.480 1.500 1.470 1.490 91,771 -0.01(-0.33%)
Feb 25, 2014 1.520 1.530 1.480 1.495 270,690 -0.04(-2.92%)
Feb 24, 2014 1.580 1.620 1.520 1.540 211,851 +0.03(+1.99%)
Feb 21, 2014 1.600 1.610 1.510 1.510 325,507 -0.10(-6.21%)
Feb 20, 2014 1.600 1.630 1.570 1.610 148,050 -0.01(-0.62%)
Feb 19, 2014 1.640 1.700 1.600 1.620 610,878 -0.02(-1.22%)
Feb 18, 2014 1.480 1.680 1.460 1.640 711,074 +0.19(+13.10%)
Feb 14, 2014 1.410 1.450 1.450 1.450 400,600 +0.05(+3.57%)
Feb 13, 2014 1.370 1.410 1.360 1.400 240,055 +0.01(+0.72%)
Feb 12, 2014 1.400 1.410 1.370 1.390 213,285 +0.00(+0.00%)
Feb 11, 2014 1.340 1.410 1.310 1.390 218,131 +0.04(+2.96%)
Feb 10, 2014 1.270 1.390 1.270 1.350 399,448 +0.08(+6.30%)
Feb 07, 2014 1.270 1.310 1.260 1.270 238,120 -0.01(-0.78%)
Feb 06, 2014 1.250 1.297 1.250 1.280 654,886 -0.01(-0.78%)
Feb 05, 2014 1.320 1.320 1.260 1.290 197,692 -0.01(-0.77%)
Feb 04, 2014 1.320 1.330 1.280 1.300 218,842 +0.00(+0.00%)
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.