Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.17 12.24 11.96 12.12 2,618,491 -0.05(-0.41%)
Mar 30, 2023 12.19 12.21 11.98 12.17 2,659,978 +0.10(+0.82%)
Mar 29, 2023 11.98 12.16 11.91 12.07 3,163,131 +0.01(+0.08%)
Mar 28, 2023 11.71 12.07 11.56 12.06 4,196,438 +0.40(+3.40%)
Mar 27, 2023 11.40 11.67 11.31 11.66 3,179,958 +0.01(+0.08%)
Mar 24, 2023 11.58 11.76 11.33 11.65 4,926,626 +0.17(+1.47%)
Mar 23, 2023 11.20 11.68 11.13 11.49 5,047,581 +0.38(+3.39%)
Mar 22, 2023 10.95 11.27 10.89 11.11 4,684,907 +0.22(+2.00%)
Mar 21, 2023 11.16 11.16 10.76 10.89 3,566,137 -0.40(-3.51%)
Mar 20, 2023 11.32 11.40 11.12 11.29 4,385,191 +0.07(+0.62%)
Mar 17, 2023 10.65 11.31 10.52 11.22 12,681,616 +0.70(+6.69%)
Mar 16, 2023 10.55 10.63 10.23 10.51 2,217,935 -0.01(-0.09%)
Mar 15, 2023 10.76 10.80 10.39 10.52 4,176,520 -0.07(-0.70%)
Mar 14, 2023 10.48 10.71 10.37 10.60 4,792,542 +0.08(+0.75%)
Mar 13, 2023 10.35 10.58 10.29 10.52 5,666,063 +0.56(+5.66%)
Mar 10, 2023 9.936 10.21 9.912 9.956 4,019,107 +0.22(+2.23%)
Mar 09, 2023 9.917 9.976 9.694 9.739 3,459,167 -0.07(-0.71%)
Mar 08, 2023 9.927 10.00 9.719 9.808 3,070,054 -0.03(-0.30%)
Mar 07, 2023 10.17 10.17 9.808 9.838 2,706,637 -0.41(-3.96%)
Mar 06, 2023 10.23 10.36 10.19 10.24 1,936,654 -0.07(-0.67%)
Mar 03, 2023 10.33 10.34 10.15 10.31 1,999,896 +0.11(+1.07%)
Mar 02, 2023 10.20 10.25 10.12 10.20 2,138,586 -0.10(-0.96%)
Mar 01, 2023 10.16 10.38 10.16 10.30 4,170,407 +0.24(+2.36%)
Feb 28, 2023 10.06 10.22 9.976 10.06 3,847,547 +0.01(+0.10%)
Feb 27, 2023 10.03 10.15 9.976 10.05 2,238,154 +0.09(+0.89%)
Feb 24, 2023 9.719 9.986 9.669 9.966 2,725,064 +0.05(+0.50%)
Feb 23, 2023 10.04 10.12 9.773 9.917 3,010,252 -0.01(-0.10%)
Feb 22, 2023 10.01 10.04 9.828 9.927 3,003,036 -0.14(-1.38%)
Feb 21, 2023 10.19 10.30 10.05 10.06 2,795,609 -0.17(-1.64%)
Feb 17, 2023 10.12 10.27 9.971 10.23 2,989,029 -0.08(-0.77%)
Feb 16, 2023 10.14 10.38 10.03 10.31 3,327,422 +0.07(+0.68%)
Feb 15, 2023 10.18 10.27 10.06 10.24 4,229,826 -0.20(-1.89%)
Feb 14, 2023 10.38 10.52 10.25 10.44 2,609,683 +0.03(+0.28%)
Feb 13, 2023 10.48 10.56 10.39 10.41 2,198,860 -0.14(-1.31%)
Feb 10, 2023 10.57 10.64 10.42 10.55 3,172,404 +0.01(+0.09%)
Feb 09, 2023 10.87 10.98 10.47 10.54 3,867,148 -0.20(-1.84%)
Feb 08, 2023 10.65 10.87 10.53 10.74 3,097,085 +0.13(+1.21%)
Feb 07, 2023 10.50 10.70 10.38 10.61 3,935,368 +0.13(+1.23%)
Feb 06, 2023 10.48 10.52 10.40 10.48 2,731,045 -0.05(-0.47%)
Feb 03, 2023 10.43 10.63 10.38 10.53 3,926,129 -0.18(-1.66%)
Feb 02, 2023 11.06 11.15 10.62 10.71 4,385,393 -0.40(-3.56%)
Feb 01, 2023 10.87 11.19 10.79 11.10 3,816,815 +0.19(+1.72%)
Jan 31, 2023 10.81 10.99 10.72 10.92 2,653,614 +0.02(+0.18%)
Jan 30, 2023 11.10 11.11 10.88 10.90 3,966,513 -0.29(-2.56%)
Jan 27, 2023 11.22 11.31 11.18 11.18 3,357,575 -0.14(-1.22%)
Jan 26, 2023 11.42 11.45 11.19 11.32 3,395,212 -0.14(-1.21%)
Jan 25, 2023 11.19 11.48 11.06 11.46 3,239,588 +0.22(+1.93%)
Jan 24, 2023 11.05 11.32 10.94 11.24 2,739,304 +0.19(+1.70%)
Jan 23, 2023 10.90 11.05 10.83 11.05 2,006,894 +0.00(+0.00%)
Jan 20, 2023 10.82 11.06 10.73 11.05 3,108,352 +0.19(+1.73%)
Jan 19, 2023 10.58 10.99 10.56 10.87 3,315,149 +0.24(+2.23%)
Jan 18, 2023 10.77 10.93 10.63 10.63 4,744,138 -0.01(-0.09%)
Jan 17, 2023 10.89 11.07 10.51 10.64 5,903,930 -0.24(-2.18%)
Jan 13, 2023 10.96 11.25 10.85 10.88 7,351,662 +0.02(+0.18%)
Jan 12, 2023 10.93 11.05 10.75 10.86 3,629,142 +0.10(+0.92%)
Jan 11, 2023 10.77 10.84 10.66 10.76 2,233,915 -0.01(-0.09%)
Jan 10, 2023 10.62 10.82 10.56 10.77 2,255,012 +0.20(+1.87%)
Jan 09, 2023 10.86 10.87 10.56 10.57 2,762,839 -0.17(-1.57%)
Jan 06, 2023 10.73 10.89 10.55 10.74 4,151,436 +0.08(+0.74%)
Jan 05, 2023 10.49 10.67 10.38 10.66 3,531,295 -0.07(-0.65%)
Jan 04, 2023 10.38 10.82 10.32 10.73 5,980,289 +0.48(+4.73%)
Jan 03, 2023 10.12 10.44 10.11 10.24 3,688,345 +0.25(+2.47%)
Dec 30, 2022 9.996 10.05 9.897 9.996 2,445,945 +0.00(+0.00%)
Dec 29, 2022 10.03 10.13 9.966 9.996 2,357,922 +0.05(+0.50%)
Dec 28, 2022 10.08 10.14 9.867 9.946 2,376,215 -0.23(-2.24%)
Dec 27, 2022 9.917 10.33 9.877 10.17 2,258,874 +0.30(+3.00%)
Dec 23, 2022 9.917 10.05 9.749 9.877 2,397,263 -0.02(-0.20%)
Dec 22, 2022 9.798 9.907 9.650 9.897 2,294,257 +0.01(+0.10%)
Dec 21, 2022 9.808 9.966 9.803 9.887 2,858,296 +0.15(+1.52%)
Dec 20, 2022 9.590 9.803 9.521 9.739 5,277,418 +0.34(+3.58%)
Dec 19, 2022 9.521 9.600 9.368 9.402 3,804,753 -0.13(-1.35%)
Dec 16, 2022 9.343 9.640 9.343 9.531 4,904,528 +0.15(+1.58%)
Dec 15, 2022 9.561 9.623 9.328 9.383 5,325,191 -0.43(-4.33%)
Dec 14, 2022 9.887 9.927 9.625 9.808 2,944,037 -0.09(-0.90%)
Dec 13, 2022 10.12 10.24 9.808 9.897 4,254,472 +0.12(+1.21%)
Dec 12, 2022 9.630 9.788 9.541 9.778 3,039,880 +0.05(+0.51%)
Dec 09, 2022 9.956 10.08 9.729 9.729 3,180,160 -0.20(-1.99%)
Dec 08, 2022 9.887 10.05 9.832 9.927 4,466,702 +0.09(+0.90%)
Dec 07, 2022 9.669 9.936 9.669 9.838 3,632,957 +0.25(+2.58%)
Dec 06, 2022 9.739 9.818 9.551 9.590 3,743,166 -0.06(-0.61%)
Dec 05, 2022 9.778 9.833 9.600 9.650 2,973,106 -0.24(-2.45%)
Dec 02, 2022 9.547 9.946 9.507 9.892 3,142,375 +0.11(+1.11%)
Dec 01, 2022 9.734 9.892 9.581 9.783 2,877,737 +0.22(+2.27%)
Nov 30, 2022 9.409 9.695 9.374 9.566 5,549,002 +0.22(+2.32%)
Nov 29, 2022 9.231 9.483 9.192 9.349 4,166,927 +0.26(+2.82%)
Nov 28, 2022 9.418 9.443 9.078 9.093 3,759,246 -0.38(-4.06%)
Nov 25, 2022 9.566 9.670 9.433 9.478 1,625,538 -0.14(-1.44%)
Nov 23, 2022 9.359 9.655 9.305 9.616 4,321,454 +0.31(+3.28%)
Nov 22, 2022 8.965 9.325 8.955 9.310 3,724,230 +0.43(+4.89%)
Nov 21, 2022 8.679 8.906 8.669 8.876 2,707,219 +0.08(+0.90%)
Nov 18, 2022 8.718 8.802 8.541 8.797 4,476,131 +0.08(+0.90%)
Nov 17, 2022 8.689 8.738 8.521 8.718 4,073,640 -0.09(-1.01%)
Nov 16, 2022 8.787 8.871 8.717 8.807 3,693,944 +0.00(+0.00%)
Nov 15, 2022 8.886 8.962 8.768 8.807 5,908,816 -0.01(-0.11%)
Nov 14, 2022 8.718 8.886 8.669 8.817 3,128,256 +0.06(+0.68%)
Nov 11, 2022 8.738 8.827 8.639 8.758 3,799,373 +0.00(+0.00%)
Nov 10, 2022 8.659 8.827 8.482 8.758 5,450,499 +0.58(+7.12%)
Nov 09, 2022 8.274 8.432 8.107 8.176 4,458,772 -0.15(-1.78%)
Nov 08, 2022 7.890 8.416 7.841 8.324 6,308,389 +0.46(+5.90%)
Nov 07, 2022 7.988 8.057 7.786 7.860 3,807,617 -0.14(-1.73%)
Nov 04, 2022 7.604 8.008 7.604 7.998 4,840,534 +0.67(+9.15%)
Nov 03, 2022 7.426 7.545 7.298 7.328 5,972,818 -0.20(-2.62%)
Nov 02, 2022 8.028 8.086 7.505 7.525 3,825,552 -0.47(-5.92%)
Nov 01, 2022 7.959 8.082 7.954 7.998 2,283,358 +0.22(+2.79%)
Oct 31, 2022 7.929 7.998 7.771 7.781 2,442,001 -0.25(-3.07%)
Oct 28, 2022 7.939 8.048 7.821 8.028 3,379,429 +0.00(+0.00%)
Oct 27, 2022 8.205 8.208 7.929 8.028 4,372,765 +0.09(+1.12%)
Oct 26, 2022 7.791 7.979 7.732 7.939 3,092,179 +0.30(+3.87%)
Oct 25, 2022 7.535 7.673 7.515 7.643 2,874,557 +0.16(+2.11%)
Oct 24, 2022 7.466 7.584 7.357 7.485 3,173,674 -0.07(-0.91%)
Oct 21, 2022 7.338 7.584 7.308 7.555 4,113,239 +0.27(+3.65%)
Oct 20, 2022 7.278 7.461 7.228 7.288 2,480,148 +0.03(+0.41%)
Oct 19, 2022 7.160 7.278 7.027 7.259 3,863,700 -0.04(-0.54%)
Oct 18, 2022 7.318 7.362 7.199 7.298 2,813,432 +0.07(+0.96%)
Oct 17, 2022 7.328 7.500 7.199 7.229 2,619,267 +0.11(+1.52%)
Oct 14, 2022 7.397 7.402 7.071 7.121 2,553,809 -0.33(-4.37%)
Oct 13, 2022 7.199 7.476 6.983 7.446 4,279,634 -0.04(-0.53%)
Oct 12, 2022 7.407 7.574 7.347 7.485 3,046,665 +0.09(+1.20%)
Oct 11, 2022 7.485 7.658 7.387 7.397 4,175,872 -0.09(-1.19%)
Oct 10, 2022 7.643 7.673 7.437 7.485 2,851,230 -0.23(-2.94%)
Oct 07, 2022 7.841 7.919 7.693 7.712 6,523,827 -0.27(-3.34%)
Oct 06, 2022 7.791 8.008 7.791 7.979 3,701,397 +0.14(+1.76%)
Oct 05, 2022 7.712 7.841 7.638 7.841 2,784,727 -0.07(-0.87%)
Oct 04, 2022 7.732 8.053 7.688 7.910 5,173,897 +0.25(+3.22%)
Oct 03, 2022 7.446 7.668 7.347 7.663 4,889,212 +0.36(+4.86%)
Sep 30, 2022 7.140 7.495 7.061 7.308 4,580,323 +0.19(+2.63%)
Sep 29, 2022 6.933 7.130 6.835 7.121 3,420,332 +0.12(+1.69%)
Sep 28, 2022 6.568 7.037 6.558 7.002 4,618,623 +0.60(+9.40%)
Sep 27, 2022 6.539 6.608 6.386 6.401 3,781,596 +0.01(+0.15%)
Sep 26, 2022 6.608 6.632 6.263 6.391 6,493,578 -0.25(-3.71%)
Sep 23, 2022 6.835 6.844 6.539 6.637 5,139,534 -0.37(-5.34%)
Sep 22, 2022 7.199 7.269 6.983 7.012 2,852,608 -0.14(-1.93%)
Sep 21, 2022 7.121 7.308 6.973 7.150 3,520,837 +0.11(+1.54%)
Sep 20, 2022 7.160 7.160 6.963 7.042 2,496,861 -0.22(-2.99%)
Sep 19, 2022 6.953 7.288 6.953 7.259 3,436,707 +0.18(+2.51%)
Sep 16, 2022 6.923 7.185 6.864 7.081 5,491,900 +0.08(+1.13%)
Sep 15, 2022 7.190 7.288 6.943 7.002 3,050,563 -0.29(-3.92%)
Sep 14, 2022 7.357 7.392 7.259 7.288 1,679,903 -0.01(-0.20%)
Sep 13, 2022 7.254 7.485 7.229 7.303 3,420,128 -0.22(-2.88%)
Sep 12, 2022 7.539 7.627 7.411 7.519 3,895,280 +0.10(+1.32%)
Sep 09, 2022 7.421 7.450 7.303 7.421 3,594,046 +0.15(+2.03%)
Sep 08, 2022 7.126 7.288 7.077 7.274 2,750,017 +0.05(+0.68%)
Sep 07, 2022 6.939 7.224 6.861 7.224 3,204,072 +0.28(+3.96%)
Sep 06, 2022 7.106 7.219 6.910 6.949 2,725,664 -0.10(-1.39%)
Sep 02, 2022 6.900 7.175 6.861 7.047 3,956,985 +0.27(+3.91%)
Sep 01, 2022 6.969 6.979 6.733 6.782 5,205,257 -0.29(-4.03%)
Aug 31, 2022 7.185 7.278 7.067 7.067 3,621,779 -0.14(-1.91%)
Aug 30, 2022 7.391 7.410 7.161 7.205 3,144,394 -0.19(-2.53%)
Aug 29, 2022 7.382 7.593 7.362 7.391 1,868,035 -0.07(-0.92%)
Aug 26, 2022 7.814 7.844 7.382 7.460 3,568,934 -0.36(-4.65%)
Aug 25, 2022 7.863 7.883 7.677 7.824 2,089,499 +0.04(+0.50%)
Aug 24, 2022 7.608 7.809 7.578 7.785 2,756,536 +0.12(+1.54%)
Aug 23, 2022 7.490 7.780 7.480 7.667 3,699,592 +0.25(+3.31%)
Aug 22, 2022 7.303 7.431 7.274 7.421 2,603,656 +0.00(+0.00%)
Aug 19, 2022 7.509 7.549 7.411 7.421 3,045,688 -0.19(-2.45%)
Aug 18, 2022 7.578 7.716 7.539 7.608 1,988,885 +0.07(+0.91%)
Aug 17, 2022 7.745 7.755 7.529 7.539 3,818,140 -0.26(-3.28%)
Aug 16, 2022 7.755 7.844 7.716 7.794 2,228,768 +0.00(+0.00%)
Aug 15, 2022 7.745 7.824 7.681 7.794 3,097,048 -0.19(-2.34%)
Aug 12, 2022 7.824 8.001 7.804 7.981 2,136,090 +0.22(+2.78%)
Aug 11, 2022 7.971 8.027 7.755 7.765 3,066,324 -0.18(-2.23%)
Aug 10, 2022 7.903 8.089 7.824 7.942 3,824,282 +0.10(+1.25%)
Aug 09, 2022 7.844 7.873 7.681 7.844 2,618,330 +0.09(+1.14%)
Aug 08, 2022 7.834 7.873 7.677 7.755 6,919,955 +0.10(+1.28%)
Aug 05, 2022 7.519 7.667 7.441 7.657 3,189,708 -0.10(-1.27%)
Aug 04, 2022 7.529 7.868 7.455 7.755 5,556,554 +0.35(+4.78%)
Aug 03, 2022 7.588 7.618 7.219 7.401 6,103,045 -0.15(-1.95%)
Aug 02, 2022 7.745 7.858 7.549 7.549 5,164,770 -0.10(-1.29%)
Aug 01, 2022 7.745 7.785 7.529 7.647 4,928,248 -0.11(-1.39%)
Jul 29, 2022 7.627 7.834 7.460 7.755 7,166,701 +0.24(+3.14%)
Jul 28, 2022 7.293 7.657 7.254 7.519 9,493,112 +0.55(+7.90%)
Jul 27, 2022 6.880 7.028 6.684 6.969 6,763,234 +0.10(+1.43%)
Jul 26, 2022 6.871 7.038 6.713 6.871 8,230,680 +0.01(+0.14%)
Jul 25, 2022 7.047 7.087 6.772 6.861 6,122,063 -0.23(-3.19%)
Jul 22, 2022 7.244 7.490 7.028 7.087 4,751,993 -0.08(-1.10%)
Jul 21, 2022 7.047 7.205 6.979 7.165 3,661,611 +0.12(+1.67%)
Jul 20, 2022 7.293 7.382 7.028 7.047 3,337,649 -0.26(-3.50%)
Jul 19, 2022 7.224 7.460 7.215 7.303 6,943,002 +0.13(+1.78%)
Jul 18, 2022 7.077 7.303 7.057 7.175 5,860,109 +0.24(+3.40%)
Jul 15, 2022 7.146 7.165 6.728 6.939 7,381,413 -0.09(-1.26%)
Jul 14, 2022 6.979 7.062 6.718 7.028 7,645,387 -0.25(-3.38%)
Jul 13, 2022 6.910 7.357 6.890 7.274 7,754,558 +0.29(+4.08%)
Jul 12, 2022 7.087 7.136 6.831 6.989 6,739,542 -0.07(-0.97%)
Jul 11, 2022 6.989 7.274 6.989 7.057 2,968,839 -0.04(-0.55%)
Jul 08, 2022 7.087 7.249 6.944 7.097 3,712,111 +0.03(+0.42%)
Jul 07, 2022 7.018 7.146 6.910 7.067 4,040,936 +0.12(+1.70%)
Jul 06, 2022 6.959 7.038 6.635 6.949 5,789,342 +0.00(+0.00%)
Jul 05, 2022 7.283 7.372 6.762 6.949 8,209,700 -0.42(-5.73%)
Jul 01, 2022 6.890 7.534 6.821 7.372 7,434,877 +0.47(+6.84%)
Jun 30, 2022 7.165 7.224 6.861 6.900 6,189,085 -0.25(-3.44%)
Jun 29, 2022 7.038 7.224 7.018 7.146 7,522,350 +0.30(+4.45%)
Jun 28, 2022 7.097 7.111 6.777 6.841 8,234,572 -0.20(-2.79%)
Jun 27, 2022 7.077 7.116 6.900 7.038 3,899,288 +0.03(+0.42%)
Jun 24, 2022 6.841 7.047 6.743 7.008 3,084,196 +0.16(+2.30%)
Jun 23, 2022 7.116 7.195 6.767 6.851 3,327,547 -0.27(-3.73%)
Jun 22, 2022 7.175 7.337 7.057 7.116 3,860,924 -0.11(-1.50%)
Jun 21, 2022 6.959 7.308 6.949 7.224 5,434,861 +0.22(+3.09%)
Jun 17, 2022 7.146 7.205 6.930 7.008 7,349,050 -0.22(-2.99%)
Jun 16, 2022 7.028 7.357 6.895 7.224 6,882,577 +0.09(+1.24%)
Jun 15, 2022 7.205 7.313 6.949 7.136 5,913,158 +0.11(+1.61%)
Jun 14, 2022 7.248 7.248 6.925 7.023 3,585,494 -0.21(-2.85%)
Jun 13, 2022 7.660 7.758 7.209 7.229 5,737,980 -0.73(-9.23%)
Jun 10, 2022 7.405 8.061 7.327 7.963 5,291,240 +0.44(+5.86%)
Jun 09, 2022 7.709 7.709 7.513 7.522 3,017,845 -0.23(-2.91%)
Jun 08, 2022 7.679 7.797 7.554 7.748 2,897,598 +0.04(+0.51%)
Jun 07, 2022 7.640 7.772 7.542 7.709 2,677,483 +0.04(+0.51%)
Jun 06, 2022 7.953 8.002 7.601 7.669 3,887,391 -0.22(-2.73%)
Jun 03, 2022 8.091 8.203 7.846 7.885 4,437,184 -0.34(-4.17%)
Jun 02, 2022 7.709 8.286 7.709 8.228 5,293,527 +0.63(+8.25%)
Jun 01, 2022 7.366 7.655 7.346 7.601 3,668,006 +0.28(+3.88%)
May 31, 2022 7.503 7.689 7.238 7.317 4,543,176 -0.11(-1.45%)
May 27, 2022 7.513 7.537 7.307 7.425 2,720,020 +0.01(+0.13%)
May 26, 2022 7.454 7.513 7.297 7.415 2,635,283 -0.05(-0.66%)
May 25, 2022 7.473 7.522 7.327 7.464 2,490,447 -0.14(-1.80%)
May 24, 2022 7.395 7.640 7.297 7.601 3,190,762 +0.20(+2.65%)
May 23, 2022 7.483 7.579 7.302 7.405 2,877,493 +0.07(+0.93%)
May 20, 2022 7.473 7.493 7.248 7.336 2,941,577 -0.10(-1.32%)
May 19, 2022 7.043 7.513 7.003 7.434 4,609,077 +0.61(+8.90%)
May 18, 2022 6.964 7.023 6.783 6.827 2,957,044 -0.20(-2.79%)
May 17, 2022 7.052 7.121 6.945 7.023 2,505,295 +0.08(+1.13%)
May 16, 2022 6.896 6.974 6.827 6.945 2,838,282 +0.02(+0.28%)
May 13, 2022 6.758 7.018 6.724 6.925 6,269,040 +0.08(+1.14%)
May 12, 2022 6.915 6.974 6.621 6.847 6,009,706 -0.21(-2.92%)
May 11, 2022 7.091 7.278 7.013 7.052 3,009,384 +0.02(+0.28%)
May 10, 2022 7.199 7.287 6.856 7.033 4,675,949 -0.07(-0.97%)
May 09, 2022 7.297 7.327 7.082 7.101 4,354,362 -0.42(-5.60%)
May 06, 2022 7.542 7.615 7.444 7.522 2,475,723 -0.04(-0.52%)
May 05, 2022 7.855 7.904 7.425 7.562 4,043,344 -0.22(-2.77%)
May 04, 2022 7.591 7.821 7.518 7.777 3,116,812 +0.16(+2.06%)
May 03, 2022 7.503 7.694 7.464 7.620 3,686,951 +0.20(+2.64%)
May 02, 2022 7.327 7.454 7.219 7.425 4,586,303 -0.18(-2.32%)
Apr 29, 2022 7.806 7.914 7.586 7.601 4,957,850 -0.03(-0.39%)
Apr 28, 2022 7.336 7.674 7.091 7.630 6,013,404 +0.24(+3.18%)
Apr 27, 2022 7.522 7.547 7.336 7.395 2,558,571 -0.12(-1.56%)
Apr 26, 2022 7.748 7.782 7.473 7.513 2,951,355 -0.21(-2.66%)
Apr 25, 2022 7.777 7.880 7.532 7.718 4,813,841 -0.35(-4.37%)
Apr 22, 2022 8.149 8.282 8.012 8.071 3,162,969 -0.27(-3.29%)
Apr 21, 2022 8.561 8.570 8.218 8.345 4,100,217 -0.31(-3.62%)
Apr 20, 2022 8.551 8.698 8.448 8.659 1,692,720 +0.13(+1.49%)
Apr 19, 2022 8.629 8.736 8.473 8.531 2,488,011 -0.24(-2.68%)
Apr 18, 2022 8.943 9.031 8.747 8.766 1,850,150 -0.07(-0.78%)
Apr 14, 2022 8.825 8.889 8.703 8.835 1,786,774 +0.00(+0.00%)
Apr 13, 2022 8.717 8.869 8.654 8.835 2,403,444 +0.20(+2.27%)
Apr 12, 2022 8.717 8.806 8.556 8.639 2,238,750 +0.07(+0.80%)
Apr 11, 2022 8.629 8.717 8.456 8.570 3,069,930 +0.07(+0.81%)
Apr 08, 2022 8.365 8.600 8.355 8.502 2,140,573 +0.16(+1.88%)
Apr 07, 2022 8.247 8.428 8.233 8.345 1,713,143 +0.10(+1.19%)
Apr 06, 2022 8.306 8.394 8.154 8.247 1,754,961 -0.08(-0.94%)
Apr 05, 2022 8.570 8.703 8.286 8.326 2,701,198 -0.19(-2.19%)
Apr 04, 2022 8.561 8.649 8.394 8.512 2,296,490 +0.02(+0.23%)
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.