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

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2016 1.030 1.030 1.000 1.020 104,020 +0.00(+0.00%)
Feb 26, 2016 1.040 1.040 1.000 1.020 277,200 +0.02(+2.00%)
Feb 25, 2016 1.000 1.030 0.9800 1.000 602,594 +0.00(+0.01%)
Feb 24, 2016 0.9800 1.000 0.9500 0.9999 362,977 +0.02(+2.03%)
Feb 23, 2016 0.9400 0.9800 0.9200 0.9800 180,377 +0.04(+4.38%)
Feb 22, 2016 0.9200 0.9500 0.9200 0.9389 72,161 +0.02(+2.05%)
Feb 19, 2016 0.9500 0.9500 0.9000 0.9200 353,884 -0.03(-3.15%)
Feb 18, 2016 0.8800 0.9500 0.8800 0.9499 294,264 +0.07(+7.94%)
Feb 17, 2016 0.9000 0.9200 0.8800 0.8800 82,244 +0.00(+0.00%)
Feb 16, 2016 0.8800 0.9000 0.8700 0.8800 160,173 -0.01(-1.58%)
Feb 12, 2016 0.8800 0.8941 0.8941 0.8941 92,300 -0.01(-0.66%)
Feb 11, 2016 0.8700 0.9000 0.8500 0.9000 86,052 +0.00(+0.00%)
Feb 10, 2016 0.8800 0.9000 0.8800 0.9000 186,181 +0.01(+1.11%)
Feb 09, 2016 0.8500 0.9000 0.8500 0.8901 69,401 -0.03(-3.07%)
Feb 08, 2016 0.9300 0.9360 0.8500 0.9183 137,324 -0.01(-1.26%)
Feb 05, 2016 0.9100 0.9400 0.8600 0.9300 171,150 +0.01(+1.09%)
Feb 04, 2016 0.9400 0.9400 0.8549 0.9200 323,497 -0.02(-2.13%)
Feb 03, 2016 0.9000 0.9400 0.8500 0.9400 378,605 +0.04(+4.44%)
Feb 02, 2016 0.9100 0.9399 0.8311 0.9000 220,031 +0.01(+1.12%)
Feb 01, 2016 0.8800 0.8977 0.7500 0.8900 525,628 +0.02(+2.30%)
Jan 29, 2016 0.8500 0.9000 0.8000 0.8700 304,115 +0.07(+8.75%)
Jan 28, 2016 0.7700 0.8300 0.7300 0.8000 56,578 +0.03(+3.94%)
Jan 27, 2016 0.9200 0.9200 0.7500 0.7697 661,987 -0.14(-15.43%)
Jan 26, 2016 0.9499 0.9800 0.8601 0.9101 735,872 -0.12(-11.64%)
Jan 25, 2016 0.7000 1.038 0.6399 1.030 2,757,679 +0.34(+49.28%)
Jan 22, 2016 0.5700 0.7400 0.5500 0.6900 291,100 +0.12(+21.59%)
Jan 21, 2016 0.5300 0.5790 0.5300 0.5675 105,572 +0.04(+7.48%)
Jan 20, 2016 0.5010 0.5280 0.4864 0.5280 66,713 +0.02(+3.15%)
Jan 19, 2016 0.5800 0.5851 0.5119 0.5119 100,638 -0.04(-6.99%)
Jan 15, 2016 0.5700 0.5504 0.5504 0.5504 17,700 -0.03(-5.10%)
Jan 14, 2016 0.5900 0.6180 0.5488 0.5800 94,781 -0.01(-2.23%)
Jan 13, 2016 0.6180 0.7380 0.5695 0.5932 56,530 +0.01(+2.45%)
Jan 12, 2016 0.6499 0.6499 0.5600 0.5790 115,003 -0.05(-7.36%)
Jan 11, 2016 0.6700 0.6703 0.5999 0.6250 106,478 -0.05(-6.72%)
Jan 08, 2016 0.7210 0.7210 0.6700 0.6700 59,020 -0.03(-4.29%)
Jan 07, 2016 0.6900 0.7000 0.6800 0.7000 85,306 -0.01(-1.41%)
Jan 06, 2016 0.7200 0.7200 0.6900 0.7100 44,105 +0.00(+0.00%)
Jan 05, 2016 0.7000 0.7200 0.7000 0.7100 15,301 +0.00(+0.00%)
Jan 04, 2016 0.7000 0.7200 0.6680 0.7100 77,850 -0.02(-2.07%)
Dec 31, 2015 0.7600 0.7250 0.7250 0.7250 31,700 +0.00(+0.68%)
Dec 30, 2015 0.7700 0.7800 0.7101 0.7201 236,146 -0.05(-5.88%)
Dec 29, 2015 0.7690 0.7800 0.7400 0.7651 51,525 +0.03(+3.39%)
Dec 28, 2015 0.7799 0.7799 0.7350 0.7400 80,664 -0.05(-6.21%)
Dec 24, 2015 0.7700 0.7890 0.7890 0.7890 31,600 +0.01(+1.81%)
Dec 23, 2015 0.7711 0.7750 0.7294 0.7750 100,996 +0.01(+0.65%)
Dec 22, 2015 0.7400 0.7750 0.7200 0.7700 159,406 +0.04(+5.47%)
Dec 21, 2015 0.6850 0.7690 0.6850 0.7301 208,489 +0.04(+5.05%)
Dec 18, 2015 0.7100 0.7100 0.6890 0.6950 30,682 -0.01(-0.71%)
Dec 17, 2015 0.7000 0.7100 0.6800 0.7000 18,783 -0.01(-1.41%)
Dec 16, 2015 0.7099 0.7100 0.6700 0.7100 10,950 +0.00(+0.00%)
Dec 15, 2015 0.7000 0.7100 0.6800 0.7100 16,943 +0.01(+1.44%)
Dec 14, 2015 0.6500 0.6999 0.6500 0.6999 60,814 +0.05(+7.84%)
Dec 11, 2015 0.6700 0.6728 0.6180 0.6490 34,140 -0.02(-3.16%)
Dec 10, 2015 0.6700 0.7000 0.6600 0.6702 22,723 -0.01(-0.95%)
Dec 09, 2015 0.6460 0.6850 0.6460 0.6766 20,388 +0.01(+0.99%)
Dec 08, 2015 0.7100 0.7199 0.6700 0.6700 63,817 -0.05(-7.42%)
Dec 07, 2015 0.7300 0.7485 0.7051 0.7237 81,835 -0.01(-1.31%)
Dec 04, 2015 0.7200 0.7500 0.7050 0.7333 213,128 +0.04(+6.28%)
Dec 03, 2015 0.6117 0.6900 0.6101 0.6900 176,017 +0.09(+15.00%)
Dec 02, 2015 0.6232 0.6300 0.5901 0.6000 34,784 +0.00(+0.00%)
Dec 01, 2015 0.6181 0.6300 0.6000 0.6000 48,223 +0.00(+0.00%)
Nov 30, 2015 0.5890 0.6125 0.5890 0.6000 18,288 +0.02(+3.45%)
Nov 27, 2015 0.5920 0.5924 0.5800 0.5800 36,362 -0.01(-2.03%)
Nov 25, 2015 0.6000 0.5920 0.5920 0.5920 39,300 -0.03(-4.52%)
Nov 24, 2015 0.6501 0.6750 0.6199 0.6200 104,358 -0.03(-5.21%)
Nov 23, 2015 0.6300 0.6700 0.6300 0.6541 36,256 +0.02(+3.83%)
Nov 20, 2015 0.6600 0.6750 0.6300 0.6300 74,511 -0.02(-3.06%)
Nov 19, 2015 0.6200 0.6639 0.6200 0.6499 139,536 +0.03(+4.89%)
Nov 18, 2015 0.5799 0.6200 0.5610 0.6196 228,285 +0.05(+8.70%)
Nov 17, 2015 0.5100 0.5800 0.5310 0.5700 104,136 +0.04(+7.59%)
Nov 16, 2015 0.5090 0.5298 0.5090 0.5298 6,366 +0.01(+1.88%)
Nov 13, 2015 0.5097 0.5288 0.5014 0.5200 53,278 +0.02(+4.00%)
Nov 12, 2015 0.5050 0.5288 0.5000 0.5000 38,033 -0.02(-3.85%)
Nov 11, 2015 0.5495 0.5495 0.5000 0.5200 57,148 -0.02(-2.80%)
Nov 10, 2015 0.5201 0.5498 0.5201 0.5350 10,180 -0.01(-0.93%)
Nov 09, 2015 0.5400 0.5500 0.5300 0.5400 5,900 +0.00(+0.00%)
Nov 06, 2015 0.5499 0.5500 0.5201 0.5400 82,325 +0.01(+1.50%)
Nov 05, 2015 0.5497 0.5500 0.5320 0.5320 37,498 -0.02(-3.27%)
Nov 04, 2015 0.5480 0.5598 0.5400 0.5500 57,942 +0.01(+1.85%)
Nov 03, 2015 0.5300 0.5600 0.5300 0.5400 50,361 -0.01(-1.78%)
Nov 02, 2015 0.5398 0.5498 0.5210 0.5498 56,427 +0.01(+1.85%)
Oct 30, 2015 0.5005 0.5498 0.5005 0.5398 63,760 +0.01(+1.89%)
Oct 29, 2015 0.5225 0.5298 0.5100 0.5298 22,490 +0.01(+1.88%)
Oct 28, 2015 0.5002 0.5300 0.5000 0.5200 59,606 +0.02(+3.75%)
Oct 27, 2015 0.5200 0.5200 0.5012 0.5012 108,468 -0.02(-3.62%)
Oct 26, 2015 0.5280 0.5597 0.5002 0.5200 90,320 +0.00(+0.02%)
Oct 23, 2015 0.5397 0.5404 0.5000 0.5199 76,706 -0.00(-0.04%)
Oct 22, 2015 0.5398 0.5398 0.5201 0.5201 16,450 -0.02(-3.60%)
Oct 21, 2015 0.5130 0.5398 0.5130 0.5395 1,495 +0.04(+7.26%)
Oct 20, 2015 0.5598 0.5698 0.5010 0.5030 70,208 -0.03(-5.11%)
Oct 19, 2015 0.5300 0.5601 0.5299 0.5301 21,320 -0.01(-1.83%)
Oct 16, 2015 0.5598 0.5851 0.5399 0.5400 62,541 -0.02(-2.72%)
Oct 15, 2015 0.5480 0.5598 0.5210 0.5551 23,354 +0.01(+1.31%)
Oct 14, 2015 0.4901 0.5480 0.4901 0.5479 60,734 +0.02(+3.42%)
Oct 13, 2015 0.5000 0.5298 0.4909 0.5298 36,422 +0.03(+5.94%)
Oct 12, 2015 0.5000 0.5565 0.5000 0.5001 126,883 -0.02(-4.74%)
Oct 09, 2015 0.5110 0.5500 0.5000 0.5250 78,537 -0.02(-3.67%)
Oct 08, 2015 0.5201 0.5497 0.5101 0.5450 43,311 +0.01(+2.29%)
Oct 07, 2015 0.5500 0.5700 0.5100 0.5328 30,413 -0.01(-1.33%)
Oct 06, 2015 0.5800 0.5800 0.5400 0.5400 19,203 -0.00(-0.02%)
Oct 05, 2015 0.5100 0.5594 0.5100 0.5401 78,950 +0.04(+8.02%)
Oct 02, 2015 0.5399 0.5399 0.4950 0.5000 17,439 -0.04(-6.54%)
Oct 01, 2015 0.5590 0.6000 0.5100 0.5350 67,405 +0.01(+0.98%)
Sep 30, 2015 0.5400 0.5401 0.5298 0.5298 32,695 -0.04(-7.04%)
Sep 29, 2015 0.5400 0.5899 0.5000 0.5699 85,626 +0.03(+4.92%)
Sep 28, 2015 0.5304 0.5885 0.5300 0.5432 89,739 -0.04(-6.34%)
Sep 25, 2015 0.5302 0.6000 0.5302 0.5800 204,873 +0.02(+3.59%)
Sep 24, 2015 0.5400 0.5696 0.5302 0.5599 64,829 +0.00(+0.00%)
Sep 23, 2015 0.5700 0.5700 0.5300 0.5599 34,028 -0.03(-5.07%)
Sep 22, 2015 0.5800 0.6099 0.5300 0.5898 62,967 -0.00(-0.03%)
Sep 21, 2015 0.6000 0.6294 0.5600 0.5900 53,524 -0.03(-5.31%)
Sep 18, 2015 0.6000 0.6399 0.6000 0.6231 25,140 -0.02(-2.58%)
Sep 17, 2015 0.6001 0.6399 0.5700 0.6396 29,206 +0.01(+1.40%)
Sep 16, 2015 0.6301 0.6350 0.6300 0.6308 62,266 +0.00(+0.10%)
Sep 15, 2015 0.6400 0.6768 0.6301 0.6302 19,859 +0.00(+0.03%)
Sep 14, 2015 0.6600 0.6601 0.5601 0.6300 106,910 -0.01(-1.33%)
Sep 11, 2015 0.6200 0.6499 0.6100 0.6385 15,379 +0.03(+4.67%)
Sep 10, 2015 0.6300 0.6668 0.6100 0.6100 49,313 -0.02(-3.30%)
Sep 09, 2015 0.6302 0.6700 0.6302 0.6308 3,485 -0.01(-1.44%)
Sep 08, 2015 0.6501 0.6800 0.6100 0.6400 80,326 -0.03(-4.48%)
Sep 04, 2015 0.6500 0.6700 0.6700 0.6700 21,200 +0.02(+2.84%)
Sep 03, 2015 0.6601 0.6601 0.6500 0.6515 15,448 +0.00(+0.08%)
Sep 02, 2015 0.6790 0.7089 0.6500 0.6510 82,363 -0.00(-0.61%)
Sep 01, 2015 0.6890 0.7000 0.6500 0.6550 140,684 -0.03(-5.07%)
Aug 31, 2015 0.6810 0.7090 0.6700 0.6900 63,413 +0.02(+2.99%)
Aug 28, 2015 0.7100 0.7000 0.6700 0.6700 49,164 -0.03(-4.29%)
Aug 27, 2015 0.6801 0.7200 0.6600 0.7000 141,269 +0.02(+3.03%)
Aug 26, 2015 0.6500 0.6798 0.6300 0.6794 103,546 +0.04(+6.96%)
Aug 25, 2015 0.6442 0.6600 0.6001 0.6352 72,620 +0.05(+7.66%)
Aug 24, 2015 0.6000 0.6250 0.4985 0.5900 366,375 -0.04(-6.35%)
Aug 21, 2015 0.7000 0.7000 0.6300 0.6300 137,119 -0.06(-8.72%)
Aug 20, 2015 0.7350 0.7800 0.6901 0.6902 409,294 -0.10(-12.63%)
Aug 19, 2015 0.8000 0.8500 0.7900 0.7900 328,359 -0.01(-1.25%)
Aug 18, 2015 0.7500 0.8300 0.7500 0.8000 235,455 +0.07(+9.33%)
Aug 17, 2015 0.7400 0.8000 0.7200 0.7317 139,038 +0.00(+0.23%)
Aug 14, 2015 0.7100 0.7400 0.7100 0.7300 124,990 +0.05(+7.35%)
Aug 13, 2015 0.7300 0.7300 0.6637 0.6800 111,954 -0.03(-4.23%)
Aug 12, 2015 0.7400 0.7500 0.7000 0.7100 79,907 -0.03(-4.05%)
Aug 11, 2015 0.7000 0.7496 0.7000 0.7400 51,811 +0.03(+4.18%)
Aug 10, 2015 0.7000 0.7400 0.7000 0.7103 105,579 +0.01(+1.47%)
Aug 07, 2015 0.7000 0.7744 0.7000 0.7000 55,000 +0.00(+0.00%)
Aug 06, 2015 0.7495 0.7497 0.6998 0.7000 76,793 -0.01(-1.33%)
Aug 05, 2015 0.7000 0.7350 0.7000 0.7094 58,251 +0.01(+1.34%)
Aug 04, 2015 0.7000 0.7000 0.6800 0.7000 50,893 -0.01(-1.41%)
Aug 03, 2015 0.7600 0.7600 0.6800 0.7100 32,932 +0.00(+0.01%)
Jul 31, 2015 0.7360 0.7500 0.6522 0.7099 125,576 -0.01(-1.38%)
Jul 30, 2015 0.7679 0.8099 0.7100 0.7198 234,531 -0.01(-1.32%)
Jul 29, 2015 0.6800 0.7600 0.6800 0.7294 69,246 +0.04(+5.71%)
Jul 28, 2015 0.6700 0.7000 0.6000 0.6900 408,691 +0.03(+4.55%)
Jul 27, 2015 0.7200 0.7249 0.6600 0.6600 450,271 -0.06(-8.33%)
Jul 24, 2015 0.7500 0.7502 0.7100 0.7200 212,181 -0.04(-5.19%)
Jul 23, 2015 0.7544 0.7890 0.7500 0.7594 148,955 -0.04(-5.08%)
Jul 22, 2015 0.7700 0.8000 0.7501 0.8000 251,727 +0.03(+3.23%)
Jul 21, 2015 0.7960 0.8000 0.7700 0.7750 230,455 -0.02(-3.11%)
Jul 20, 2015 0.7750 0.8000 0.7750 0.7999 123,108 -0.00(-0.01%)
Jul 17, 2015 0.8250 0.8250 0.7860 0.8000 59,580 +0.01(+0.63%)
Jul 16, 2015 0.7800 0.8300 0.7800 0.7950 79,560 +0.00(+0.25%)
Jul 15, 2015 0.7900 0.8000 0.7800 0.7930 94,432 -0.03(-3.29%)
Jul 14, 2015 0.8500 0.8500 0.8000 0.8200 146,652 +0.00(+0.00%)
Jul 13, 2015 0.8000 0.8200 0.7900 0.8200 160,554 +0.01(+1.23%)
Jul 10, 2015 0.8500 0.8500 0.8000 0.8100 278,502 -0.02(-2.41%)
Jul 09, 2015 0.8200 0.8549 0.7800 0.8300 610,635 -0.02(-2.28%)
Jul 08, 2015 0.7710 0.8498 0.7710 0.8494 313,723 +0.06(+7.52%)
Jul 07, 2015 0.8580 0.8580 0.7500 0.7900 707,802 -0.06(-7.06%)
Jul 06, 2015 0.8800 0.9000 0.8500 0.8500 233,090 -0.04(-4.49%)
Jul 02, 2015 0.9200 0.8900 0.8900 0.8900 240,300 -0.01(-1.11%)
Jul 01, 2015 0.9000 0.9300 0.9000 0.9000 266,937 -0.00(-0.03%)
Jun 30, 2015 0.9200 0.9492 0.9003 0.9003 492,544 -0.04(-4.22%)
Jun 29, 2015 0.9700 0.9701 0.9100 0.9400 678,463 -0.05(-4.65%)
Jun 26, 2015 0.9600 1.010 0.9506 0.9858 63,425 +0.03(+2.69%)
Jun 25, 2015 1.010 1.030 0.9600 0.9600 177,699 -0.05(-4.95%)
Jun 24, 2015 1.000 1.010 0.9600 1.010 76,037 +0.00(+0.00%)
Jun 23, 2015 1.020 1.020 1.000 1.010 130,964 -0.03(-2.88%)
Jun 22, 2015 1.030 1.050 0.9900 1.040 150,721 +0.00(+0.00%)
Jun 19, 2015 1.060 1.090 1.020 1.040 242,800 -0.03(-2.80%)
Jun 18, 2015 1.040 1.070 1.020 1.070 56,634 +0.02(+1.90%)
Jun 17, 2015 1.030 1.090 1.020 1.050 402,307 +0.01(+0.96%)
Jun 16, 2015 1.000 1.070 1.000 1.040 242,765 -0.01(-0.95%)
Jun 15, 2015 0.9900 1.100 0.9900 1.050 758,961 +0.06(+6.06%)
Jun 12, 2015 0.9300 1.050 0.9300 0.9900 854,127 +0.07(+7.35%)
Jun 11, 2015 0.9400 0.9400 0.9040 0.9222 142,489 -0.02(-1.89%)
Jun 10, 2015 0.9298 0.9498 0.9012 0.9400 99,707 +0.03(+3.00%)
Jun 09, 2015 0.9400 0.9400 0.9100 0.9126 145,151 -0.04(-3.75%)
Jun 08, 2015 0.9700 0.9900 0.9330 0.9482 108,380 -0.02(-2.25%)
Jun 05, 2015 0.9390 0.9702 0.9201 0.9700 70,393 +0.04(+4.50%)
Jun 04, 2015 0.9110 0.9599 0.9110 0.9282 141,006 +0.01(+0.89%)
Jun 03, 2015 0.9500 0.9650 0.9100 0.9200 195,795 -0.02(-2.50%)
Jun 02, 2015 0.9600 0.9600 0.9300 0.9436 280,238 -0.02(-2.19%)
Jun 01, 2015 0.9800 0.9800 0.9500 0.9647 252,870 -0.01(-0.55%)
May 29, 2015 1.020 1.030 0.9500 0.9700 281,679 -0.05(-4.90%)
May 28, 2015 1.060 1.060 1.000 1.020 100,794 -0.03(-2.86%)
May 27, 2015 1.020 1.070 1.010 1.050 519,602 +0.03(+2.94%)
May 26, 2015 1.000 1.050 0.9700 1.020 325,657 +0.06(+6.23%)
May 22, 2015 0.9600 0.9602 0.9602 0.9602 108,100 +0.00(+0.03%)
May 21, 2015 0.9320 0.9800 0.9320 0.9599 150,569 +0.03(+2.74%)
May 20, 2015 0.9380 0.9600 0.9201 0.9343 85,087 -0.00(-0.39%)
May 19, 2015 0.9300 0.9599 0.9200 0.9380 331,179 +0.01(+0.86%)
May 18, 2015 0.9800 0.9800 0.9005 0.9300 541,286 -0.04(-4.11%)
May 15, 2015 0.9600 0.9700 0.9351 0.9699 384,182 +0.02(+2.06%)
May 14, 2015 0.9700 0.9700 0.9103 0.9503 129,404 +0.02(+1.64%)
May 13, 2015 0.9500 0.9500 0.9103 0.9350 448,215 -0.01(-1.58%)
May 12, 2015 0.9700 0.9801 0.9402 0.9500 438,936 -0.01(-1.02%)
May 11, 2015 1.010 1.030 0.9501 0.9598 494,596 -0.04(-4.02%)
May 08, 2015 1.020 1.030 0.9703 1.000 386,741 -0.03(-2.91%)
May 07, 2015 1.060 1.060 1.010 1.030 151,986 -0.02(-1.90%)
May 06, 2015 1.050 1.060 1.040 1.050 356,449 +0.02(+1.94%)
May 05, 2015 1.000 1.070 0.9900 1.030 361,325 +0.01(+0.98%)
May 04, 2015 1.040 1.080 0.9507 1.020 1,608,691 +0.01(+0.99%)
May 01, 2015 1.320 1.320 0.8702 1.010 3,902,565 -0.31(-23.48%)
Apr 30, 2015 1.420 1.420 1.300 1.320 241,200 -0.09(-6.38%)
Apr 29, 2015 1.410 1.450 1.360 1.410 131,870 +0.02(+1.44%)
Apr 28, 2015 1.390 1.410 1.379 1.390 112,594 +0.02(+1.46%)
Apr 27, 2015 1.320 1.380 1.310 1.370 172,896 +0.05(+3.79%)
Apr 24, 2015 1.280 1.350 1.280 1.320 36,420 +0.02(+1.54%)
Apr 23, 2015 1.290 1.324 1.290 1.300 46,027 +0.00(+0.00%)
Apr 22, 2015 1.300 1.315 1.280 1.300 77,230 +0.00(+0.00%)
Apr 21, 2015 1.330 1.330 1.280 1.300 100,153 -0.04(-2.99%)
Apr 20, 2015 1.330 1.400 1.330 1.340 98,668 +0.02(+1.52%)
Apr 17, 2015 1.350 1.400 1.300 1.320 185,702 -0.05(-3.65%)
Apr 16, 2015 1.390 1.390 1.360 1.370 47,478 -0.02(-1.44%)
Apr 15, 2015 1.400 1.400 1.360 1.390 75,935 -0.01(-0.71%)
Apr 14, 2015 1.440 1.440 1.340 1.400 160,630 -0.03(-2.10%)
Apr 13, 2015 1.390 1.440 1.390 1.430 263,487 +0.05(+3.62%)
Apr 10, 2015 1.320 1.400 1.320 1.380 159,421 +0.07(+5.34%)
Apr 09, 2015 1.270 1.330 1.270 1.310 107,670 +0.02(+1.55%)
Apr 08, 2015 1.330 1.330 1.250 1.290 102,506 -0.04(-3.01%)
Apr 07, 2015 1.270 1.360 1.270 1.330 141,307 +0.04(+3.10%)
Apr 06, 2015 1.250 1.350 1.239 1.290 370,488 +0.06(+4.88%)
Apr 02, 2015 1.210 1.230 1.230 1.230 174,300 +0.02(+1.65%)
Apr 01, 2015 1.150 1.230 1.140 1.210 331,023 +0.08(+7.08%)
Mar 31, 2015 1.100 1.150 1.070 1.130 93,709 +0.06(+5.61%)
Mar 30, 2015 1.110 1.110 1.070 1.070 23,854 +0.00(+0.00%)
Mar 27, 2015 1.080 1.110 1.070 1.070 105,860 +0.02(+1.90%)
Mar 26, 2015 1.090 1.090 1.050 1.050 122,001 -0.03(-2.78%)
Mar 25, 2015 1.103 1.103 1.080 1.080 50,689 -0.03(-2.70%)
Mar 24, 2015 1.100 1.120 1.082 1.110 23,798 -0.03(-2.63%)
Mar 23, 2015 1.120 1.150 1.090 1.140 27,726 +0.07(+6.54%)
Mar 20, 2015 1.130 1.180 1.070 1.070 284,356 -0.07(-6.14%)
Mar 19, 2015 1.160 1.160 1.130 1.140 178,510 -0.03(-2.56%)
Mar 18, 2015 1.175 1.190 1.150 1.170 29,199 +0.00(+0.00%)
Mar 17, 2015 1.170 1.190 1.170 1.170 49,325 +0.02(+1.74%)
Mar 16, 2015 1.170 1.200 1.150 1.150 63,162 -0.04(-3.36%)
Mar 13, 2015 1.170 1.200 1.150 1.190 106,627 +0.01(+0.85%)
Mar 12, 2015 1.200 1.200 1.170 1.180 29,544 -0.02(-1.67%)
Mar 11, 2015 1.180 1.200 1.170 1.200 64,378 +0.03(+2.56%)
Mar 10, 2015 1.150 1.170 1.070 1.170 130,871 +0.07(+6.36%)
Mar 09, 2015 1.100 1.160 1.100 1.100 56,100 +0.00(+0.00%)
Mar 06, 2015 1.170 1.180 1.100 1.100 66,750 -0.06(-5.17%)
Mar 05, 2015 1.190 1.190 1.130 1.160 52,446 +0.00(+0.00%)
Mar 04, 2015 1.200 1.180 1.140 1.160 31,592 -0.02(-1.69%)
Mar 03, 2015 1.200 1.200 1.160 1.180 43,096 -0.02(-1.67%)
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.