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

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 3.400 3.430 3.290 3.300 814,556 -0.07(-2.08%)
Apr 27, 2017 3.570 3.570 3.310 3.370 830,985 -0.13(-3.71%)
Apr 26, 2017 3.450 3.560 3.360 3.500 1,532,347 +0.04(+1.16%)
Apr 25, 2017 3.560 3.635 3.360 3.460 1,386,564 -0.22(-5.98%)
Apr 24, 2017 3.660 3.740 3.560 3.680 730,635 -0.09(-2.39%)
Apr 21, 2017 3.860 3.900 3.760 3.770 641,041 -0.09(-2.33%)
Apr 20, 2017 3.840 3.870 3.730 3.860 586,885 +0.02(+0.52%)
Apr 19, 2017 4.000 4.010 3.630 3.840 1,546,725 -0.20(-4.95%)
Apr 18, 2017 4.100 4.130 3.995 4.040 653,809 -0.06(-1.46%)
Apr 17, 2017 4.170 4.180 3.940 4.100 1,355,633 -0.07(-1.68%)
Apr 13, 2017 4.380 4.380 4.120 4.170 1,297,090 -0.21(-4.79%)
Apr 12, 2017 4.380 4.430 4.250 4.380 903,720 +0.00(+0.00%)
Apr 11, 2017 4.410 4.470 4.340 4.380 721,686 +0.05(+1.15%)
Apr 10, 2017 4.230 4.390 4.150 4.330 495,262 +0.04(+0.93%)
Apr 07, 2017 4.490 4.539 4.210 4.290 908,120 -0.09(-2.05%)
Apr 06, 2017 4.380 4.480 4.340 4.380 755,767 -0.11(-2.45%)
Apr 05, 2017 4.420 4.500 4.330 4.490 880,749 +0.00(+0.00%)
Apr 04, 2017 4.470 4.500 4.420 4.490 476,918 +0.06(+1.35%)
Apr 03, 2017 4.520 4.630 4.390 4.430 826,882 -0.09(-1.99%)
Mar 31, 2017 4.410 4.600 4.360 4.520 606,458 +0.13(+2.96%)
Mar 30, 2017 4.330 4.430 4.310 4.390 444,462 +0.00(+0.00%)
Mar 29, 2017 4.380 4.490 4.280 4.390 471,580 -0.02(-0.45%)
Mar 28, 2017 4.520 4.540 4.240 4.410 888,006 -0.12(-2.65%)
Mar 27, 2017 4.560 4.600 4.430 4.530 719,846 +0.09(+2.03%)
Mar 24, 2017 4.350 4.505 4.310 4.440 562,081 +0.06(+1.37%)
Mar 23, 2017 4.550 4.630 4.330 4.380 1,240,565 -0.14(-3.10%)
Mar 22, 2017 4.730 4.750 4.500 4.520 799,071 -0.16(-3.42%)
Mar 21, 2017 4.830 4.940 4.600 4.680 1,187,079 -0.01(-0.21%)
Mar 20, 2017 4.520 4.745 4.510 4.690 754,206 +0.20(+4.45%)
Mar 17, 2017 4.640 4.860 4.410 4.490 1,982,250 -0.10(-2.18%)
Mar 16, 2017 4.790 4.790 4.520 4.590 927,741 -0.09(-1.92%)
Mar 15, 2017 4.200 4.870 4.180 4.680 1,326,562 +0.53(+12.77%)
Mar 14, 2017 4.540 4.550 4.080 4.150 1,168,512 -0.42(-9.19%)
Mar 13, 2017 4.780 4.510 4.570 1,181,027 -0.01(-0.22%)
Mar 10, 2017 4.280 4.640 4.250 4.580 939,978 +0.39(+9.31%)
Mar 09, 2017 4.280 4.390 4.180 4.190 417,715 -0.10(-2.33%)
Mar 08, 2017 4.280 4.420 4.270 4.290 555,321 -0.13(-2.94%)
Mar 07, 2017 4.240 4.550 4.205 4.420 637,768 +0.08(+1.84%)
Mar 06, 2017 4.530 4.590 4.210 4.340 1,107,256 -0.34(-7.26%)
Mar 03, 2017 4.620 4.780 4.510 4.680 761,558 +0.01(+0.21%)
Mar 02, 2017 4.960 5.047 4.590 4.670 1,418,810 -0.44(-8.61%)
Mar 01, 2017 4.920 5.227 4.660 5.110 1,714,111 -0.07(-1.35%)
Feb 28, 2017 5.210 5.380 5.100 5.180 597,294 +0.07(+1.37%)
Feb 27, 2017 5.590 5.780 5.040 5.110 1,934,574 -0.50(-8.91%)
Feb 24, 2017 5.960 6.050 5.510 5.610 926,436 -0.15(-2.60%)
Feb 23, 2017 6.170 6.180 5.760 5.760 1,095,846 -0.09(-1.54%)
Feb 22, 2017 5.840 5.990 5.660 5.850 818,207 -0.04(-0.68%)
Feb 21, 2017 5.790 6.064 5.580 5.890 960,286 -0.03(-0.51%)
Feb 17, 2017 5.920 5.920 5.920 0 -0.14(-2.31%)
Feb 16, 2017 5.980 6.230 5.960 6.060 1,149,159 +0.14(+2.36%)
Feb 15, 2017 5.910 6.010 5.850 5.920 648,967 -0.11(-1.82%)
Feb 14, 2017 6.130 6.148 5.895 6.030 725,632 -0.07(-1.15%)
Feb 13, 2017 6.040 6.120 5.950 6.100 552,548 +0.00(+0.00%)
Feb 10, 2017 5.700 6.120 5.700 6.100 762,267 +0.32(+5.54%)
Feb 09, 2017 6.010 6.050 5.758 5.780 907,900 -0.17(-2.86%)
Feb 08, 2017 6.230 6.230 5.940 5.950 912,306 +0.00(+0.00%)
Feb 07, 2017 6.110 6.220 5.920 5.950 1,386,875 -0.16(-2.62%)
Feb 06, 2017 5.750 6.230 5.630 6.110 1,988,817 +0.53(+9.50%)
Feb 03, 2017 5.460 5.590 5.380 5.580 592,501 +0.14(+2.57%)
Feb 02, 2017 5.580 5.590 5.395 5.440 636,009 +0.00(+0.00%)
Feb 01, 2017 5.260 5.470 5.240 5.440 700,175 +0.06(+1.12%)
Jan 31, 2017 5.340 5.400 5.254 5.380 775,950 +0.23(+4.47%)
Jan 30, 2017 5.330 5.340 5.145 5.150 820,596 -0.17(-3.20%)
Jan 27, 2017 5.210 5.340 5.190 5.320 437,760 +0.09(+1.72%)
Jan 26, 2017 5.070 5.340 5.055 5.230 886,976 -0.02(-0.38%)
Jan 25, 2017 5.110 5.300 5.060 5.250 729,196 -0.05(-0.94%)
Jan 24, 2017 5.410 5.680 5.170 5.300 1,410,501 -0.15(-2.75%)
Jan 23, 2017 5.380 5.520 5.320 5.450 809,608 +0.13(+2.44%)
Jan 20, 2017 5.160 5.460 5.135 5.320 672,998 +0.16(+3.10%)
Jan 19, 2017 5.070 5.260 5.020 5.160 1,010,384 +0.00(+0.00%)
Jan 18, 2017 5.390 5.460 5.080 5.160 1,162,369 -0.20(-3.73%)
Jan 17, 2017 5.530 5.540 5.310 5.360 1,086,568 +0.06(+1.13%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.04(+0.76%)
Jan 12, 2017 5.550 5.600 5.180 5.260 1,138,945 -0.08(-1.50%)
Jan 11, 2017 5.300 5.540 5.070 5.340 1,402,254 +0.02(+0.38%)
Jan 10, 2017 5.340 5.700 5.170 5.320 1,590,024 +0.09(+1.72%)
Jan 09, 2017 5.380 5.620 5.170 5.230 1,948,951 +0.20(+3.98%)
Jan 06, 2017 5.230 5.500 4.920 5.030 1,594,042 -0.38(-7.02%)
Jan 05, 2017 5.130 5.580 5.080 5.410 2,107,907 +0.51(+10.41%)
Jan 04, 2017 5.000 5.040 4.620 4.900 1,354,679 +0.07(+1.45%)
Jan 03, 2017 4.370 4.840 4.330 4.830 1,508,658 +0.48(+11.03%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.63(-12.65%)
Dec 29, 2016 4.300 5.020 4.233 4.980 1,958,628 +0.78(+18.57%)
Dec 28, 2016 4.080 4.230 4.010 4.200 648,942 +0.10(+2.44%)
Dec 27, 2016 4.080 4.200 3.920 4.100 725,945 +0.02(+0.49%)
Dec 23, 2016 4.080 4.080 4.080 0 +0.11(+2.77%)
Dec 22, 2016 3.980 4.100 3.930 3.970 535,178 -0.06(-1.49%)
Dec 21, 2016 4.000 4.080 3.960 4.030 433,783 +0.03(+0.75%)
Dec 20, 2016 3.910 4.000 3.730 4.000 1,036,731 +0.00(+0.00%)
Dec 19, 2016 3.830 4.070 3.790 4.000 922,308 +0.20(+5.26%)
Dec 16, 2016 3.900 4.050 3.800 3.800 2,851,134 -0.02(-0.52%)
Dec 15, 2016 4.020 4.090 3.730 3.820 1,387,867 -0.40(-9.48%)
Dec 14, 2016 4.630 4.656 4.160 4.220 1,008,282 -0.32(-7.05%)
Dec 13, 2016 4.390 4.570 4.390 4.540 440,861 +0.16(+3.65%)
Dec 12, 2016 4.500 4.640 4.320 4.380 833,901 -0.12(-2.67%)
Dec 09, 2016 4.690 4.750 4.430 4.500 1,004,373 -0.25(-5.26%)
Dec 08, 2016 4.650 4.760 4.560 4.750 590,022 +0.11(+2.37%)
Dec 07, 2016 4.750 4.830 4.615 4.640 769,440 -0.02(-0.43%)
Dec 06, 2016 4.800 5.000 4.520 4.660 1,052,703 -0.05(-1.06%)
Dec 05, 2016 4.630 4.790 4.400 4.710 861,533 +0.11(+2.39%)
Dec 02, 2016 4.520 4.640 4.430 4.600 897,393 +0.16(+3.60%)
Dec 01, 2016 4.260 4.620 4.160 4.440 865,233 +0.13(+3.02%)
Nov 30, 2016 4.330 4.366 4.210 4.310 693,163 -0.10(-2.27%)
Nov 29, 2016 4.280 4.450 4.250 4.410 413,894 -0.02(-0.45%)
Nov 28, 2016 4.320 4.480 4.230 4.430 1,021,755 +0.14(+3.26%)
Nov 25, 2016 4.200 4.380 4.170 4.290 276,714 +0.06(+1.42%)
Nov 23, 2016 4.230 4.230 4.230 0 -0.28(-6.21%)
Nov 22, 2016 4.500 4.600 4.210 4.510 1,013,403 +0.04(+0.89%)
Nov 21, 2016 4.480 4.570 4.350 4.470 798,549 +0.09(+2.05%)
Nov 18, 2016 4.050 4.400 4.050 4.380 703,968 +0.04(+0.92%)
Nov 17, 2016 4.410 4.700 4.260 4.340 1,444,534 -0.15(-3.34%)
Nov 16, 2016 4.580 4.630 4.350 4.490 1,115,562 -0.15(-3.23%)
Nov 15, 2016 4.530 4.710 4.388 4.640 912,676 +0.12(+2.65%)
Nov 14, 2016 4.100 4.580 4.060 4.520 1,242,782 +0.24(+5.61%)
Nov 11, 2016 4.910 4.960 4.260 4.280 2,225,704 -0.71(-14.23%)
Nov 10, 2016 5.490 5.510 4.920 4.990 1,725,287 -0.52(-9.44%)
Nov 09, 2016 5.850 5.900 5.240 5.510 2,046,547 +0.37(+7.20%)
Nov 08, 2016 5.410 5.580 5.120 5.140 1,259,955 -0.11(-2.10%)
Nov 07, 2016 5.290 5.390 5.080 5.250 1,364,960 -0.24(-4.37%)
Nov 04, 2016 5.870 5.880 5.370 5.490 1,113,150 -0.40(-6.79%)
Nov 03, 2016 5.800 5.980 5.720 5.890 883,740 +0.12(+2.08%)
Nov 02, 2016 6.200 6.450 5.720 5.770 1,694,129 -0.11(-1.87%)
Nov 01, 2016 5.860 6.130 5.820 5.880 918,101 +0.20(+3.52%)
Oct 31, 2016 5.450 5.700 5.330 5.680 805,645 +0.24(+4.41%)
Oct 28, 2016 5.390 5.610 5.330 5.440 651,513 +0.05(+0.93%)
Oct 27, 2016 5.720 5.740 5.340 5.390 599,795 -0.24(-4.26%)
Oct 26, 2016 5.800 5.950 5.540 5.630 499,813 -0.21(-3.60%)
Oct 25, 2016 5.820 5.970 5.620 5.840 683,688 +0.21(+3.73%)
Oct 24, 2016 5.880 5.970 5.500 5.630 676,596 -0.16(-2.76%)
Oct 21, 2016 5.850 5.980 5.700 5.790 511,757 -0.10(-1.70%)
Oct 20, 2016 6.070 6.090 5.720 5.890 532,888 -0.15(-2.48%)
Oct 19, 2016 5.900 6.170 5.810 6.040 1,205,921 +0.25(+4.32%)
Oct 18, 2016 5.610 5.880 5.440 5.790 892,454 +0.35(+6.43%)
Oct 17, 2016 5.240 5.480 5.240 5.440 771,748 +0.21(+4.02%)
Oct 14, 2016 5.270 5.520 5.150 5.230 943,594 -0.25(-4.56%)
Oct 13, 2016 5.420 5.640 5.400 5.480 851,070 +0.07(+1.29%)
Oct 12, 2016 5.210 5.490 5.171 5.410 973,040 +0.25(+4.84%)
Oct 11, 2016 5.200 5.350 5.140 5.160 793,877 -0.09(-1.71%)
Oct 10, 2016 5.350 5.490 5.200 5.250 1,123,422 +0.00(+0.00%)
Oct 07, 2016 5.780 6.025 5.210 5.250 2,169,311 -0.24(-4.37%)
Oct 06, 2016 5.500 5.850 5.470 5.490 1,108,966 -0.31(-5.34%)
Oct 05, 2016 6.110 6.110 5.430 5.800 1,745,918 -0.11(-1.86%)
Oct 04, 2016 6.860 6.860 5.860 5.910 2,680,793 -1.35(-18.60%)
Oct 03, 2016 7.370 7.480 7.130 7.260 1,004,714 -0.16(-2.16%)
Sep 30, 2016 7.960 8.220 7.320 7.420 2,650,584 -0.36(-4.63%)
Sep 29, 2016 7.400 7.890 7.400 7.780 1,768,555 +0.35(+4.71%)
Sep 28, 2016 7.140 7.590 7.050 7.430 1,468,431 +0.29(+4.06%)
Sep 27, 2016 6.970 7.180 6.830 7.140 1,133,387 +0.16(+2.29%)
Sep 26, 2016 7.110 7.250 6.930 6.980 748,869 -0.02(-0.29%)
Sep 23, 2016 7.030 7.350 6.880 7.000 977,593 -0.05(-0.71%)
Sep 22, 2016 7.270 7.490 6.940 7.050 1,236,196 -0.09(-1.26%)
Sep 21, 2016 6.590 7.140 6.530 7.140 2,081,273 +0.69(+10.70%)
Sep 20, 2016 6.360 6.510 6.250 6.450 626,868 +0.09(+1.42%)
Sep 19, 2016 6.440 6.520 6.250 6.360 732,150 +0.00(+0.00%)
Sep 16, 2016 6.160 6.460 5.960 6.360 3,894,730 +0.02(+0.32%)
Sep 15, 2016 6.250 6.570 6.100 6.340 1,137,294 +0.03(+0.48%)
Sep 14, 2016 6.420 6.500 6.240 6.310 1,066,349 +0.17(+2.77%)
Sep 13, 2016 6.280 6.450 6.060 6.140 1,048,067 -0.30(-4.66%)
Sep 12, 2016 5.690 6.495 5.550 6.440 1,784,774 +0.64(+11.03%)
Sep 09, 2016 6.350 6.350 5.730 5.800 1,353,516 -0.52(-8.23%)
Sep 08, 2016 6.300 6.500 6.260 6.320 534,826 -0.16(-2.47%)
Sep 07, 2016 6.550 6.550 6.160 6.480 956,812 -0.02(-0.31%)
Sep 06, 2016 6.380 6.600 6.130 6.500 1,562,682 +0.56(+9.43%)
Sep 02, 2016 5.780 5.940 5.940 5.940 1,291,400 +0.51(+9.39%)
Sep 01, 2016 5.130 5.470 5.081 5.430 665,863 +0.21(+4.02%)
Aug 31, 2016 5.140 5.242 4.960 5.220 1,288,853 -0.06(-1.14%)
Aug 30, 2016 5.430 5.510 5.200 5.280 829,914 -0.25(-4.52%)
Aug 29, 2016 5.650 5.650 5.250 5.530 565,702 +0.09(+1.65%)
Aug 26, 2016 5.490 5.700 5.310 5.440 1,065,684 +0.08(+1.49%)
Aug 25, 2016 5.210 5.490 5.100 5.360 1,020,689 +0.10(+1.90%)
Aug 24, 2016 5.580 5.640 5.100 5.260 1,525,893 -0.56(-9.62%)
Aug 23, 2016 5.820 6.130 5.800 5.820 866,344 +0.01(+0.17%)
Aug 22, 2016 6.000 6.030 5.460 5.810 1,049,372 -0.30(-4.91%)
Aug 19, 2016 6.240 6.250 6.050 6.110 975,936 -0.29(-4.53%)
Aug 18, 2016 6.290 6.400 6.180 6.400 670,228 +0.17(+2.73%)
Aug 17, 2016 6.450 6.450 5.870 6.230 2,175,952 -0.21(-3.26%)
Aug 16, 2016 6.640 6.690 6.430 6.440 711,176 -0.16(-2.42%)
Aug 15, 2016 6.530 6.750 6.514 6.600 705,143 +0.07(+1.07%)
Aug 12, 2016 6.620 6.740 6.380 6.530 676,727 -0.03(-0.46%)
Aug 11, 2016 6.750 6.856 6.550 6.560 876,808 -0.19(-2.81%)
Aug 10, 2016 6.740 6.870 6.530 6.750 807,052 +0.15(+2.27%)
Aug 09, 2016 6.470 6.650 6.470 6.600 591,174 +0.15(+2.33%)
Aug 08, 2016 6.420 6.609 6.350 6.450 657,917 +0.00(+0.00%)
Aug 05, 2016 6.570 6.590 6.120 6.450 1,281,090 -0.25(-3.73%)
Aug 04, 2016 6.510 6.880 6.410 6.700 1,618,684 +0.25(+3.88%)
Aug 03, 2016 5.990 6.500 5.740 6.450 1,769,393 +0.55(+9.32%)
Aug 02, 2016 5.900 6.070 5.840 5.900 1,339,660 +0.16(+2.79%)
Aug 01, 2016 5.600 5.800 5.490 5.740 910,324 +0.12(+2.14%)
Jul 29, 2016 5.510 5.640 5.400 5.620 1,291,785 +0.30(+5.64%)
Jul 28, 2016 5.420 5.470 5.211 5.320 643,491 -0.05(-0.93%)
Jul 27, 2016 5.130 5.370 4.970 5.370 1,139,264 +0.29(+5.71%)
Jul 26, 2016 4.880 5.100 4.850 5.080 554,470 +0.21(+4.31%)
Jul 25, 2016 4.790 4.990 4.730 4.870 768,384 -0.17(-3.37%)
Jul 22, 2016 5.100 5.220 4.970 5.040 681,565 -0.20(-3.82%)
Jul 21, 2016 4.840 5.260 4.840 5.240 991,883 +0.42(+8.71%)
Jul 20, 2016 5.100 5.140 4.770 4.820 1,217,219 -0.48(-9.06%)
Jul 19, 2016 5.260 5.407 5.170 5.300 687,518 -0.10(-1.85%)
Jul 18, 2016 5.600 5.600 5.270 5.400 689,203 -0.02(-0.37%)
Jul 15, 2016 5.290 5.580 5.200 5.420 818,859 +0.09(+1.69%)
Jul 14, 2016 5.320 5.500 5.100 5.330 1,221,913 -0.17(-3.09%)
Jul 13, 2016 5.080 5.500 4.910 5.500 1,523,866 +0.60(+12.24%)
Jul 12, 2016 5.400 5.400 4.870 4.900 1,866,928 -0.44(-8.24%)
Jul 11, 2016 4.880 5.435 4.880 5.340 2,167,034 +0.48(+9.88%)
Jul 08, 2016 4.530 4.860 4.461 4.860 1,002,924 +0.39(+8.72%)
Jul 07, 2016 4.580 4.650 4.350 4.470 1,166,995 -0.13(-2.83%)
Jul 06, 2016 4.430 4.690 4.320 4.600 1,740,162 +0.42(+10.05%)
Jul 05, 2016 3.930 4.260 3.920 4.180 1,456,708 +0.28(+7.18%)
Jul 01, 2016 3.650 3.900 3.900 3.900 1,299,500 +0.31(+8.64%)
Jun 30, 2016 3.560 3.590 3.410 3.590 835,738 +0.02(+0.56%)
Jun 29, 2016 3.460 3.600 3.440 3.570 780,632 +0.16(+4.69%)
Jun 28, 2016 3.220 3.480 3.190 3.410 933,235 +0.14(+4.28%)
Jun 27, 2016 3.500 3.507 3.240 3.270 1,294,997 -0.18(-5.22%)
Jun 24, 2016 3.730 3.750 3.310 3.450 5,438,177 +0.19(+5.83%)
Jun 23, 2016 3.230 3.480 3.200 3.260 1,210,727 -0.04(-1.21%)
Jun 22, 2016 3.240 3.342 3.130 3.300 749,729 -0.02(-0.60%)
Jun 21, 2016 3.130 3.320 3.130 3.320 624,539 -0.03(-0.90%)
Jun 20, 2016 3.260 3.360 3.120 3.350 611,781 +0.01(+0.30%)
Jun 17, 2016 3.430 3.490 3.270 3.340 1,090,287 -0.09(-2.62%)
Jun 16, 2016 3.770 3.820 3.360 3.430 1,173,325 -0.08(-2.28%)
Jun 15, 2016 3.330 3.540 3.300 3.510 1,091,008 +0.20(+6.04%)
Jun 14, 2016 3.350 3.400 3.200 3.310 614,367 -0.06(-1.78%)
Jun 13, 2016 3.610 3.610 3.260 3.370 880,346 -0.08(-2.32%)
Jun 10, 2016 3.600 3.750 3.334 3.450 1,038,761 -0.05(-1.43%)
Jun 09, 2016 3.450 3.590 3.370 3.500 693,470 +0.02(+0.57%)
Jun 08, 2016 3.460 3.600 3.450 3.480 953,736 +0.15(+4.50%)
Jun 07, 2016 3.410 3.450 3.300 3.330 525,044 -0.15(-4.31%)
Jun 06, 2016 3.490 3.510 3.350 3.480 810,253 +0.08(+2.35%)
Jun 03, 2016 3.200 3.490 3.200 3.400 1,277,696 +0.40(+13.33%)
Jun 02, 2016 3.030 3.090 2.960 3.000 298,718 -0.09(-2.91%)
Jun 01, 2016 3.110 3.150 3.000 3.090 516,272 +0.00(+0.00%)
May 31, 2016 2.910 3.130 2.820 3.090 902,477 +0.11(+3.69%)
May 27, 2016 3.100 2.980 2.980 2.980 915,700 -0.18(-5.70%)
May 26, 2016 3.310 3.430 3.130 3.160 509,322 +0.01(+0.32%)
May 25, 2016 2.930 3.150 2.900 3.150 696,774 +0.15(+5.00%)
May 24, 2016 3.420 3.440 2.950 3.000 1,674,420 -0.55(-15.49%)
May 23, 2016 3.290 3.610 3.290 3.550 504,896 +0.05(+1.43%)
May 20, 2016 3.480 3.540 3.350 3.500 605,164 +0.01(+0.29%)
May 19, 2016 3.370 3.510 3.010 3.490 1,777,838 -0.03(-0.85%)
May 18, 2016 3.800 3.880 3.500 3.520 921,511 -0.33(-8.57%)
May 17, 2016 3.710 3.880 3.650 3.850 955,722 +0.15(+4.05%)
May 16, 2016 3.730 3.756 3.530 3.700 655,319 +0.25(+7.25%)
May 13, 2016 3.380 3.640 3.369 3.450 829,821 +0.13(+3.92%)
May 12, 2016 3.550 3.640 3.310 3.320 855,180 -0.18(-5.14%)
May 11, 2016 3.490 3.540 3.300 3.500 748,676 +0.17(+5.11%)
May 10, 2016 3.110 3.345 3.050 3.330 622,880 +0.19(+6.05%)
May 09, 2016 3.250 3.350 3.080 3.140 1,013,832 -0.24(-7.10%)
May 06, 2016 3.300 3.540 3.290 3.380 1,261,622 +0.15(+4.64%)
May 05, 2016 3.050 3.270 2.990 3.230 791,767 +0.31(+10.62%)
May 04, 2016 3.290 3.290 2.900 2.920 1,129,489 -0.29(-9.03%)
May 03, 2016 3.440 3.450 3.100 3.210 1,064,172 -0.18(-5.31%)
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.