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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 1.940 1.970 1.870 1.920 716,627 -0.02(-1.03%)
May 30, 2017 2.000 2.010 1.910 1.940 662,581 -0.07(-3.48%)
May 29, 2017 2.030 2.050 2.000 2.010 188,580 -0.02(-0.99%)
May 26, 2017 2.060 2.070 2.030 2.030 540,051 +0.01(+0.50%)
May 25, 2017 2.040 2.080 2.005 2.020 513,924 -0.05(-2.42%)
May 24, 2017 2.020 2.090 1.985 2.070 1,219,185 +0.05(+2.48%)
May 23, 2017 2.150 2.160 2.000 2.020 1,560,677 -0.10(-4.72%)
May 19, 2017 2.150 2.150 2.080 2.120 690,074 +0.00(+0.00%)
May 18, 2017 2.170 2.180 2.100 2.120 883,441 -0.09(-4.07%)
May 17, 2017 2.240 2.240 2.180 2.210 939,291 +0.03(+1.38%)
May 16, 2017 2.190 2.210 2.140 2.180 602,696 +0.01(+0.46%)
May 15, 2017 2.180 2.180 2.090 2.170 889,085 +0.04(+1.88%)
May 12, 2017 2.120 2.180 2.110 2.130 542,229 +0.04(+1.91%)
May 11, 2017 2.050 2.110 2.040 2.090 1,531,981 +0.06(+2.96%)
May 10, 2017 2.080 2.130 2.020 2.030 1,649,432 +0.03(+1.50%)
May 09, 2017 2.060 2.060 1.945 2.000 1,229,625 -0.10(-4.76%)
May 08, 2017 2.100 2.110 2.010 2.100 696,532 +0.09(+4.48%)
May 05, 2017 1.970 2.040 1.930 2.010 953,400 +0.05(+2.55%)
May 04, 2017 1.990 2.060 1.925 1.960 1,335,169 -0.10(-4.85%)
May 03, 2017 2.090 2.140 2.020 2.060 1,186,408 -0.04(-1.90%)
May 02, 2017 2.050 2.135 2.050 2.100 898,803 +0.04(+1.94%)
May 01, 2017 2.190 2.220 2.000 2.060 1,401,752 -0.14(-6.36%)
Apr 28, 2017 2.180 2.250 2.110 2.200 981,471 +0.09(+4.27%)
Apr 27, 2017 2.240 2.240 2.090 2.110 700,988 -0.09(-4.09%)
Apr 26, 2017 2.150 2.270 2.090 2.200 912,388 +0.03(+1.38%)
Apr 25, 2017 2.190 2.190 2.050 2.170 1,854,178 -0.05(-2.25%)
Apr 24, 2017 2.300 2.300 2.180 2.220 812,300 -0.10(-4.31%)
Apr 21, 2017 2.360 2.370 2.310 2.320 349,941 -0.02(-0.85%)
Apr 20, 2017 2.370 2.420 2.320 2.340 556,183 -0.03(-1.27%)
Apr 19, 2017 2.390 2.430 2.325 2.370 1,297,925 -0.06(-2.47%)
Apr 18, 2017 2.330 2.430 2.290 2.430 622,462 +0.10(+4.29%)
Apr 17, 2017 2.430 2.430 2.310 2.330 1,337,319 -0.10(-4.12%)
Apr 13, 2017 2.550 2.550 2.410 2.430 1,036,644 -0.12(-4.71%)
Apr 12, 2017 2.470 2.550 2.450 2.550 1,755,305 +0.08(+3.24%)
Apr 11, 2017 2.440 2.490 2.410 2.470 2,165,229 +0.08(+3.35%)
Apr 10, 2017 2.330 2.440 2.320 2.390 671,732 +0.01(+0.42%)
Apr 07, 2017 2.450 2.470 2.340 2.380 1,268,231 -0.02(-0.83%)
Apr 06, 2017 2.400 2.420 2.375 2.400 312,239 +0.00(+0.00%)
Apr 05, 2017 2.450 2.470 2.320 2.400 1,188,353 -0.07(-2.83%)
Apr 04, 2017 2.420 2.495 2.420 2.470 3,654,755 +0.08(+3.35%)
Apr 03, 2017 2.320 2.460 2.320 2.390 3,133,854 +0.06(+2.58%)
Mar 31, 2017 2.300 2.440 2.300 2.330 911,099 +0.04(+1.75%)
Mar 30, 2017 2.300 2.330 2.270 2.290 297,734 -0.04(-1.72%)
Mar 29, 2017 2.300 2.360 2.275 2.330 397,446 +0.03(+1.30%)
Mar 28, 2017 2.440 2.460 2.255 2.300 706,565 -0.15(-6.12%)
Mar 27, 2017 2.450 2.500 2.410 2.450 662,328 +0.05(+2.08%)
Mar 24, 2017 2.340 2.430 2.320 2.400 465,649 +0.07(+3.00%)
Mar 23, 2017 2.410 2.440 2.280 2.330 729,765 -0.11(-4.51%)
Mar 22, 2017 2.490 2.520 2.380 2.440 1,098,523 -0.05(-2.01%)
Mar 21, 2017 2.400 2.490 2.390 2.490 2,187,185 +0.10(+4.18%)
Mar 20, 2017 2.340 2.400 2.335 2.390 1,153,869 +0.06(+2.58%)
Mar 17, 2017 2.310 2.370 2.300 2.330 4,325,117 +0.02(+0.87%)
Mar 16, 2017 2.400 2.400 2.230 2.310 1,339,848 -0.04(-1.70%)
Mar 15, 2017 2.080 2.380 2.065 2.350 4,934,050 +0.28(+13.53%)
Mar 14, 2017 2.200 2.250 2.040 2.070 1,427,537 -0.15(-6.76%)
Mar 13, 2017 2.090 2.240 2.055 2.220 1,477,314 +0.17(+8.29%)
Mar 10, 2017 1.900 2.070 1.900 2.050 944,959 +0.18(+9.63%)
Mar 09, 2017 1.950 1.950 1.850 1.870 664,201 -0.05(-2.60%)
Mar 08, 2017 1.960 1.960 1.900 1.920 594,296 -0.06(-3.03%)
Mar 07, 2017 1.940 2.020 1.870 1.980 895,938 +0.01(+0.51%)
Mar 06, 2017 2.120 2.120 1.920 1.970 1,478,214 -0.17(-7.94%)
Mar 03, 2017 2.050 2.170 1.990 2.140 1,296,540 +0.07(+3.38%)
Mar 02, 2017 2.230 2.230 2.045 2.070 1,235,506 -0.19(-8.41%)
Mar 01, 2017 2.020 2.310 2.020 2.260 1,496,142 +0.18(+8.65%)
Feb 28, 2017 2.230 2.260 2.070 2.080 1,729,639 -0.10(-4.59%)
Feb 27, 2017 2.370 2.390 2.150 2.180 1,790,736 -0.18(-7.63%)
Feb 24, 2017 2.400 2.400 2.290 2.360 4,024,328 -0.24(-9.06%)
Feb 23, 2017 2.630 2.635 2.580 2.595 474,675 +0.05(+1.76%)
Feb 22, 2017 2.650 2.650 2.450 2.550 1,076,148 -0.07(-2.67%)
Feb 21, 2017 2.610 2.680 2.560 2.620 528,572 -0.02(-0.76%)
Feb 17, 2017 2.640 2.640 2.640 0 -0.07(-2.58%)
Feb 16, 2017 2.660 2.740 2.655 2.710 915,084 +0.09(+3.44%)
Feb 15, 2017 2.660 2.715 2.620 2.620 677,540 -0.08(-2.96%)
Feb 14, 2017 2.750 2.780 2.630 2.700 554,365 -0.02(-0.74%)
Feb 13, 2017 2.720 2.740 2.690 2.720 258,835 -0.04(-1.45%)
Feb 10, 2017 2.640 2.780 2.640 2.760 698,775 +0.06(+2.22%)
Feb 09, 2017 2.810 2.840 2.690 2.700 956,304 -0.10(-3.57%)
Feb 08, 2017 2.800 2.850 2.750 2.800 859,408 +0.04(+1.45%)
Feb 07, 2017 2.680 2.790 2.650 2.760 1,533,386 +0.09(+3.37%)
Feb 06, 2017 2.530 2.700 2.520 2.670 1,821,504 +0.17(+6.80%)
Feb 03, 2017 2.520 2.550 2.460 2.500 513,857 -0.01(-0.40%)
Feb 02, 2017 2.490 2.530 2.430 2.510 1,785,286 +0.09(+3.72%)
Feb 01, 2017 2.430 2.450 2.350 2.420 784,795 -0.01(-0.41%)
Jan 31, 2017 2.500 2.500 2.390 2.430 3,019,455 +0.03(+1.25%)
Jan 30, 2017 2.420 2.490 2.380 2.400 369,909 +0.00(+0.00%)
Jan 27, 2017 2.370 2.460 2.360 2.400 418,253 +0.02(+0.84%)
Jan 26, 2017 2.400 2.460 2.370 2.380 618,545 -0.12(-4.80%)
Jan 25, 2017 2.560 2.570 2.460 2.500 498,233 -0.13(-4.94%)
Jan 24, 2017 2.690 2.710 2.550 2.630 635,954 -0.07(-2.59%)
Jan 23, 2017 2.710 2.730 2.670 2.700 825,800 +0.02(+0.75%)
Jan 20, 2017 2.690 2.730 2.650 2.680 739,355 -0.01(-0.37%)
Jan 19, 2017 2.630 2.730 2.600 2.690 732,069 +0.02(+0.75%)
Jan 18, 2017 2.810 2.840 2.630 2.670 579,346 -0.16(-5.65%)
Jan 17, 2017 2.890 2.890 2.780 2.830 887,305 +0.04(+1.43%)
Jan 16, 2017 2.840 2.850 2.750 2.790 236,965 +0.04(+1.45%)
Jan 13, 2017 2.670 2.790 2.650 2.750 581,406 +0.03(+1.10%)
Jan 12, 2017 2.940 2.940 2.695 2.720 840,838 -0.14(-4.90%)
Jan 11, 2017 2.860 2.930 2.760 2.860 1,796,647 -0.05(-1.72%)
Jan 10, 2017 2.800 2.980 2.800 2.910 1,164,344 +0.13(+4.68%)
Jan 09, 2017 2.870 2.950 2.720 2.780 1,751,092 +0.04(+1.46%)
Jan 06, 2017 2.760 2.840 2.550 2.740 1,198,838 -0.07(-2.49%)
Jan 05, 2017 2.530 2.885 2.500 2.810 1,658,901 +0.38(+15.64%)
Jan 04, 2017 2.400 2.480 2.355 2.430 1,372,846 +0.10(+4.29%)
Jan 03, 2017 2.140 2.350 2.130 2.330 1,129,339 +0.21(+9.91%)
Dec 30, 2016 2.120 2.120 2.120 0 -0.23(-9.79%)
Dec 29, 2016 2.090 2.370 2.070 2.350 1,038,325 +0.28(+13.53%)
Dec 28, 2016 2.030 2.090 2.000 2.070 603,838 +0.11(+5.61%)
Dec 23, 2016 1.960 1.960 1.960 0 +0.13(+7.10%)
Dec 22, 2016 1.750 1.880 1.750 1.830 1,160,087 +0.08(+4.57%)
Dec 21, 2016 1.700 1.770 1.630 1.750 848,719 +0.06(+3.55%)
Dec 20, 2016 1.550 1.710 1.520 1.690 1,221,314 +0.05(+3.05%)
Dec 19, 2016 1.660 1.690 1.590 1.640 1,147,379 +0.04(+2.50%)
Dec 16, 2016 2.000 2.000 1.480 1.600 5,855,768 -0.41(-20.40%)
Dec 15, 2016 2.100 2.100 1.950 2.010 1,133,308 -0.18(-8.22%)
Dec 14, 2016 2.400 2.440 2.180 2.190 1,065,371 -0.20(-8.37%)
Dec 13, 2016 2.380 2.410 2.320 2.390 480,783 +0.01(+0.42%)
Dec 12, 2016 2.440 2.480 2.340 2.380 614,704 -0.07(-2.86%)
Dec 09, 2016 2.560 2.605 2.440 2.450 461,279 -0.18(-6.84%)
Dec 08, 2016 2.700 2.730 2.620 2.630 410,247 -0.08(-2.95%)
Dec 07, 2016 2.710 2.750 2.670 2.710 332,302 +0.04(+1.50%)
Dec 06, 2016 2.540 2.690 2.540 2.670 462,078 +0.14(+5.53%)
Dec 05, 2016 2.560 2.590 2.460 2.530 520,575 -0.07(-2.69%)
Dec 02, 2016 2.470 2.600 2.470 2.600 661,246 +0.15(+6.12%)
Dec 01, 2016 2.440 2.510 2.390 2.450 727,184 -0.02(-0.81%)
Nov 30, 2016 2.540 2.560 2.450 2.470 435,188 -0.08(-3.14%)
Nov 29, 2016 2.590 2.620 2.530 2.550 297,300 -0.08(-3.04%)
Nov 28, 2016 2.560 2.670 2.480 2.630 685,573 +0.14(+5.62%)
Nov 25, 2016 2.550 2.600 2.455 2.490 344,447 -0.03(-1.19%)
Nov 24, 2016 2.500 2.570 2.480 2.520 206,723 -0.03(-1.18%)
Nov 23, 2016 2.500 2.610 2.410 2.550 1,105,438 -0.07(-2.67%)
Nov 22, 2016 2.560 2.630 2.445 2.620 537,719 +0.08(+3.15%)
Nov 21, 2016 2.350 2.560 2.350 2.540 781,795 +0.23(+9.96%)
Nov 18, 2016 2.290 2.420 2.280 2.310 981,479 +0.00(+0.00%)
Nov 17, 2016 2.470 2.510 2.250 2.310 1,065,796 -0.16(-6.48%)
Nov 16, 2016 2.570 2.630 2.440 2.470 1,041,809 -0.13(-5.00%)
Nov 15, 2016 2.510 2.630 2.500 2.600 1,476,064 +0.13(+5.26%)
Nov 14, 2016 2.300 2.540 2.240 2.470 1,403,678 +0.11(+4.66%)
Nov 11, 2016 2.640 2.680 2.310 2.360 1,657,018 -0.30(-11.28%)
Nov 10, 2016 2.810 2.640 2.660 1,155,596 -0.13(-4.66%)
Nov 09, 2016 2.950 2.980 2.730 2.790 1,273,579 +0.09(+3.33%)
Nov 08, 2016 2.720 2.780 2.640 2.700 1,271,754 -0.02(-0.74%)
Nov 07, 2016 2.800 2.850 2.720 2.720 650,470 -0.17(-5.88%)
Nov 04, 2016 2.910 2.980 2.850 2.890 645,397 -0.05(-1.70%)
Nov 03, 2016 2.790 2.950 2.780 2.940 656,301 +0.13(+4.63%)
Nov 02, 2016 2.970 3.060 2.790 2.810 1,104,133 -0.08(-2.77%)
Nov 01, 2016 2.810 2.930 2.770 2.890 1,067,880 +0.18(+6.64%)
Oct 31, 2016 2.700 2.780 2.690 2.710 668,987 -0.01(-0.37%)
Oct 28, 2016 2.770 2.810 2.650 2.720 978,363 -0.05(-1.81%)
Oct 27, 2016 2.890 2.900 2.740 2.770 656,253 -0.10(-3.48%)
Oct 26, 2016 2.990 3.020 2.820 2.870 579,555 -0.13(-4.33%)
Oct 25, 2016 2.910 3.040 2.910 3.000 569,067 +0.09(+3.09%)
Oct 24, 2016 3.050 3.110 2.900 2.910 711,459 -0.16(-5.21%)
Oct 21, 2016 3.060 3.100 3.020 3.070 311,960 +0.00(+0.00%)
Oct 20, 2016 3.080 3.140 3.000 3.070 589,964 -0.01(-0.32%)
Oct 19, 2016 3.070 3.090 2.980 3.080 919,189 +0.13(+4.41%)
Oct 18, 2016 2.870 2.980 2.810 2.950 913,908 +0.17(+6.12%)
Oct 17, 2016 2.740 2.820 2.660 2.780 964,304 -0.01(-0.36%)
Oct 14, 2016 2.900 2.920 2.780 2.790 793,121 -0.18(-6.06%)
Oct 13, 2016 2.840 3.050 2.780 2.970 979,906 +0.17(+6.07%)
Oct 12, 2016 2.730 2.820 2.700 2.800 865,732 +0.07(+2.56%)
Oct 11, 2016 2.760 2.830 2.710 2.730 557,201 -0.03(-1.09%)
Oct 07, 2016 2.760 2.760 2.760 0 -0.01(-0.36%)
Oct 06, 2016 2.740 2.840 2.720 2.770 1,038,207 -0.07(-2.46%)
Oct 05, 2016 2.960 3.020 2.730 2.840 1,613,576 -0.04(-1.39%)
Oct 04, 2016 3.270 3.270 2.860 2.880 2,309,757 -0.50(-14.79%)
Oct 03, 2016 3.450 3.490 3.325 3.380 479,620 -0.07(-2.03%)
Sep 30, 2016 3.540 3.600 3.440 3.450 1,254,272 -0.01(-0.29%)
Sep 29, 2016 3.430 3.490 3.390 3.460 629,607 -0.05(-1.42%)
Sep 28, 2016 3.280 3.560 3.280 3.510 1,118,252 +0.24(+7.34%)
Sep 27, 2016 3.580 3.580 3.260 3.270 1,304,078 -0.34(-9.42%)
Sep 26, 2016 3.790 3.830 3.540 3.610 1,434,913 -0.16(-4.24%)
Sep 23, 2016 3.850 3.880 3.690 3.770 949,113 -0.10(-2.58%)
Sep 22, 2016 3.960 4.000 3.840 3.870 871,141 -0.05(-1.28%)
Sep 21, 2016 3.680 3.930 3.660 3.920 1,182,807 +0.31(+8.59%)
Sep 20, 2016 3.640 3.690 3.580 3.610 646,873 -0.02(-0.55%)
Sep 19, 2016 3.730 3.740 3.590 3.630 609,650 -0.03(-0.82%)
Sep 16, 2016 3.760 3.840 3.555 3.660 12,765,882 -0.18(-4.69%)
Sep 15, 2016 3.800 3.960 3.740 3.840 1,351,325 +0.06(+1.59%)
Sep 14, 2016 3.830 3.920 3.760 3.780 1,254,241 +0.01(+0.27%)
Sep 13, 2016 3.840 3.890 3.700 3.770 1,418,885 -0.11(-2.84%)
Sep 12, 2016 3.550 3.960 3.530 3.880 2,353,034 +0.35(+9.92%)
Sep 09, 2016 3.760 3.780 3.520 3.530 758,614 -0.29(-7.59%)
Sep 08, 2016 3.820 3.900 3.740 3.820 776,721 -0.01(-0.26%)
Sep 07, 2016 3.790 3.850 3.710 3.830 945,193 +0.04(+1.06%)
Sep 06, 2016 3.650 3.800 3.620 3.790 1,318,555 +0.18(+4.99%)
Sep 02, 2016 3.610 3.610 3.610 0 +0.37(+11.42%)
Sep 01, 2016 3.020 3.260 2.950 3.240 1,687,545 +0.21(+6.93%)
Aug 31, 2016 3.150 3.200 3.020 3.030 1,696,919 -0.13(-4.11%)
Aug 30, 2016 3.500 3.530 3.120 3.160 1,763,782 -0.39(-10.99%)
Aug 29, 2016 3.420 3.550 3.390 3.550 551,493 +0.08(+2.31%)
Aug 26, 2016 3.470 3.590 3.340 3.470 1,262,541 +0.11(+3.27%)
Aug 25, 2016 3.260 3.470 3.180 3.360 1,186,414 +0.07(+2.13%)
Aug 24, 2016 3.490 3.490 3.240 3.290 895,307 -0.26(-7.32%)
Aug 23, 2016 3.670 3.750 3.520 3.550 869,122 -0.08(-2.20%)
Aug 22, 2016 3.660 3.760 3.560 3.630 793,792 -0.10(-2.68%)
Aug 19, 2016 3.750 3.810 3.690 3.730 615,778 -0.12(-3.12%)
Aug 18, 2016 3.850 3.880 3.730 3.850 1,066,939 +0.07(+1.85%)
Aug 17, 2016 3.670 3.880 3.610 3.780 1,853,000 +0.08(+2.16%)
Aug 16, 2016 3.780 3.800 3.685 3.700 975,743 +0.02(+0.54%)
Aug 15, 2016 3.590 3.710 3.560 3.680 345,290 +0.10(+2.79%)
Aug 12, 2016 3.640 3.740 3.520 3.580 866,111 -0.02(-0.56%)
Aug 11, 2016 3.830 3.840 3.590 3.600 991,268 -0.20(-5.26%)
Aug 10, 2016 3.730 3.830 3.690 3.800 798,598 +0.18(+4.97%)
Aug 09, 2016 3.630 3.700 3.620 3.620 360,883 +0.00(+0.00%)
Aug 08, 2016 3.530 3.710 3.520 3.620 520,903 +0.07(+1.97%)
Aug 05, 2016 3.530 3.610 3.470 3.550 809,477 -0.08(-2.20%)
Aug 04, 2016 3.670 3.760 3.620 3.630 1,247,711 +0.00(+0.00%)
Aug 03, 2016 3.790 3.790 3.630 3.630 1,667,258 -0.13(-3.46%)
Aug 02, 2016 3.700 3.830 3.670 3.760 1,235,201 +0.18(+5.03%)
Jul 29, 2016 3.580 3.580 3.580 0 +0.16(+4.68%)
Jul 28, 2016 3.520 3.580 3.360 3.420 866,436 -0.07(-2.01%)
Jul 27, 2016 3.320 3.510 3.260 3.490 984,194 +0.21(+6.40%)
Jul 26, 2016 3.200 3.320 3.180 3.280 433,408 +0.11(+3.47%)
Jul 25, 2016 3.310 3.350 3.150 3.170 774,619 -0.21(-6.21%)
Jul 22, 2016 3.440 3.500 3.300 3.380 752,453 -0.14(-3.98%)
Jul 21, 2016 3.360 3.600 3.350 3.520 1,198,764 +0.18(+5.39%)
Jul 20, 2016 3.510 3.510 3.300 3.340 1,354,501 -0.29(-7.99%)
Jul 19, 2016 3.640 3.670 3.550 3.630 551,971 +0.00(+0.00%)
Jul 18, 2016 3.740 3.810 3.540 3.630 984,450 -0.13(-3.46%)
Jul 15, 2016 3.840 3.970 3.740 3.760 2,186,721 -0.33(-8.07%)
Jul 14, 2016 3.930 4.100 3.900 4.090 979,680 +0.02(+0.49%)
Jul 13, 2016 3.940 4.150 3.910 4.070 909,245 +0.19(+4.90%)
Jul 12, 2016 4.180 4.180 3.820 3.880 2,209,202 -0.37(-8.71%)
Jul 11, 2016 4.260 4.430 4.190 4.250 797,846 -0.06(-1.39%)
Jul 08, 2016 4.340 4.080 4.310 1,228,688 +0.10(+2.38%)
Jul 07, 2016 4.290 4.300 4.060 4.210 863,770 +0.00(+0.00%)
Jul 05, 2016 4.180 4.240 3.970 4.210 1,399,482 +0.13(+3.19%)
Jul 04, 2016 3.980 4.130 3.980 4.080 632,795 +0.28(+7.37%)
Jun 30, 2016 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 29, 2016 3.820 3.930 3.820 3.850 928,246 +0.11(+2.94%)
Jun 28, 2016 3.600 3.780 3.600 3.740 905,651 +0.09(+2.47%)
Jun 27, 2016 3.660 3.710 3.510 3.650 1,110,865 +0.03(+0.83%)
Jun 24, 2016 3.700 3.740 3.510 3.620 1,360,697 +0.23(+6.78%)
Jun 23, 2016 3.380 3.480 3.370 3.390 562,762 -0.06(-1.74%)
Jun 22, 2016 3.400 3.500 3.340 3.450 1,095,373 -0.02(-0.58%)
Jun 21, 2016 3.380 3.520 3.320 3.470 1,281,319 -0.02(-0.57%)
Jun 20, 2016 3.430 3.540 3.330 3.490 815,203 -0.01(-0.29%)
Jun 17, 2016 3.570 3.600 3.430 3.500 1,001,511 +0.01(+0.29%)
Jun 16, 2016 3.730 3.740 3.450 3.490 1,674,834 -0.05(-1.41%)
Jun 15, 2016 3.390 3.610 3.360 3.540 1,218,641 +0.14(+4.12%)
Jun 14, 2016 3.410 3.445 3.300 3.400 1,118,521 +0.03(+0.89%)
Jun 13, 2016 3.570 3.570 3.290 3.370 1,302,655 +0.04(+1.20%)
Jun 10, 2016 3.450 3.530 3.270 3.330 1,112,977 -0.10(-2.92%)
Jun 09, 2016 3.230 3.470 3.200 3.430 846,226 +0.16(+4.89%)
Jun 08, 2016 3.160 3.300 3.160 3.270 988,696 +0.20(+6.51%)
Jun 07, 2016 3.040 3.140 3.030 3.070 722,010 -0.03(-0.97%)
Jun 06, 2016 3.120 3.120 3.010 3.100 985,045 +0.04(+1.31%)
Jun 03, 2016 2.970 3.100 2.940 3.060 1,362,346 +0.31(+11.27%)
Jun 02, 2016 2.590 2.820 2.580 2.750 982,976 +0.15(+5.77%)
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.