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

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)
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 (%)
Sep 30, 2016 2.340 2.340 2.260 2.280 2,182,366 -0.02(-0.87%)
Sep 29, 2016 2.310 2.380 2.290 2.300 4,320,744 -0.01(-0.43%)
Sep 28, 2016 2.330 2.390 2.260 2.310 1,606,832 -0.02(-0.86%)
Sep 27, 2016 2.230 2.400 2.220 2.330 3,319,569 +0.03(+1.30%)
Sep 26, 2016 2.170 2.310 2.130 2.300 2,460,915 +0.13(+5.99%)
Sep 23, 2016 2.100 2.170 2.080 2.170 1,604,123 +0.06(+2.84%)
Sep 22, 2016 2.100 2.110 2.050 2.110 1,985,828 +0.04(+1.93%)
Sep 21, 2016 1.950 2.090 1.930 2.070 1,802,711 +0.14(+7.25%)
Sep 20, 2016 1.910 1.940 1.880 1.930 941,670 +0.02(+1.05%)
Sep 19, 2016 1.890 1.920 1.860 1.910 4,054,552 +0.05(+2.69%)
Sep 16, 2016 2.000 2.050 1.830 1.860 28,912,376 -0.13(-6.53%)
Sep 15, 2016 2.090 2.090 1.980 1.990 2,315,149 -0.05(-2.45%)
Sep 14, 2016 2.060 2.100 2.020 2.040 2,560,563 +0.02(+0.99%)
Sep 13, 2016 2.160 2.160 1.990 2.020 3,287,981 -0.15(-6.91%)
Sep 12, 2016 1.910 2.170 1.910 2.170 3,650,748 +0.26(+13.61%)
Sep 09, 2016 2.000 2.040 1.910 1.910 2,159,114 -0.08(-4.02%)
Sep 08, 2016 2.000 2.010 1.930 1.990 1,394,901 -0.02(-1.00%)
Sep 07, 2016 2.110 2.120 1.980 2.010 2,336,244 -0.05(-2.43%)
Sep 06, 2016 1.850 2.070 1.840 2.060 2,953,141 +0.23(+12.57%)
Sep 02, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 01, 2016 1.900 1.900 1.805 1.820 1,706,210 -0.04(-2.15%)
Aug 31, 2016 1.850 1.865 1.760 1.860 3,293,051 +0.00(+0.00%)
Aug 30, 2016 1.970 1.970 1.830 1.860 1,892,930 -0.05(-2.62%)
Aug 29, 2016 1.770 1.930 1.720 1.910 4,117,612 +0.24(+14.37%)
Aug 26, 2016 1.690 1.720 1.630 1.670 1,197,429 +0.01(+0.60%)
Aug 25, 2016 1.640 1.700 1.580 1.660 1,740,452 +0.02(+1.22%)
Aug 24, 2016 1.700 1.700 1.560 1.640 3,074,934 -0.06(-3.53%)
Aug 23, 2016 1.700 1.740 1.680 1.700 1,106,527 -0.01(-0.58%)
Aug 22, 2016 1.700 1.715 1.650 1.710 2,189,298 +0.03(+1.79%)
Aug 19, 2016 1.670 1.700 1.650 1.680 2,538,415 -0.01(-0.59%)
Aug 18, 2016 1.700 1.730 1.660 1.690 795,672 -0.01(-0.59%)
Aug 17, 2016 1.720 1.720 1.650 1.700 2,142,574 -0.03(-1.73%)
Aug 16, 2016 1.720 1.760 1.660 1.730 6,772,511 +0.07(+4.22%)
Aug 15, 2016 1.800 1.800 1.620 1.660 3,147,125 -0.06(-3.49%)
Aug 12, 2016 1.890 1.970 1.710 1.720 7,028,272 -0.06(-3.37%)
Aug 11, 2016 1.750 1.780 1.690 1.780 3,447,661 +0.12(+7.23%)
Aug 10, 2016 1.660 1.720 1.640 1.660 2,259,667 +0.09(+5.73%)
Aug 09, 2016 1.530 1.580 1.500 1.570 2,051,468 +0.08(+5.37%)
Aug 08, 2016 1.470 1.500 1.450 1.490 623,859 +0.03(+2.05%)
Aug 05, 2016 1.420 1.460 1.390 1.460 685,631 +0.01(+0.69%)
Aug 04, 2016 1.380 1.450 1.380 1.450 649,509 +0.03(+2.11%)
Aug 03, 2016 1.400 1.450 1.360 1.420 977,206 -0.01(-0.70%)
Aug 02, 2016 1.490 1.550 1.410 1.430 3,099,530 +0.00(+0.00%)
Jul 29, 2016 1.430 1.430 1.430 0 +0.17(+13.49%)
Jul 28, 2016 1.200 1.270 1.200 1.260 1,503,701 +0.07(+5.88%)
Jul 27, 2016 1.160 1.200 1.150 1.190 1,191,883 +0.02(+1.71%)
Jul 26, 2016 1.110 1.170 1.100 1.170 1,108,422 +0.06(+5.41%)
Jul 25, 2016 1.130 1.140 1.100 1.110 179,725 -0.02(-1.77%)
Jul 22, 2016 1.130 1.150 1.110 1.130 430,364 -0.01(-0.88%)
Jul 21, 2016 1.120 1.140 1.120 1.140 428,713 +0.03(+2.70%)
Jul 20, 2016 1.130 1.140 1.100 1.110 753,990 -0.04(-3.48%)
Jul 19, 2016 1.150 1.160 1.120 1.150 362,254 +0.02(+1.77%)
Jul 18, 2016 1.130 1.150 1.115 1.130 655,555 -0.01(-0.88%)
Jul 15, 2016 1.170 1.170 1.120 1.140 458,899 -0.04(-3.39%)
Jul 14, 2016 1.160 1.190 1.150 1.180 829,865 +0.02(+1.72%)
Jul 13, 2016 1.150 1.180 1.135 1.160 1,303,412 +0.02(+1.75%)
Jul 12, 2016 1.160 1.160 1.010 1.140 2,606,924 -0.01(-0.87%)
Jul 11, 2016 1.110 1.170 1.110 1.150 2,163,093 +0.07(+6.48%)
Jul 08, 2016 1.080 1.050 1.080 649,579 +0.03(+2.86%)
Jul 07, 2016 1.040 1.060 1.030 1.050 707,435 +0.02(+1.94%)
Jul 05, 2016 1.050 1.020 1.030 436,852 -0.03(-2.83%)
Jul 04, 2016 1.050 1.060 1.030 1.060 1,089,901 +0.05(+4.95%)
Jun 30, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 29, 2016 1.000 1.020 0.9800 1.000 380,367 +0.01(+1.01%)
Jun 28, 2016 0.9600 0.9900 0.9500 0.9900 547,867 +0.03(+3.13%)
Jun 27, 2016 1.000 1.000 0.9300 0.9600 812,651 -0.01(-1.03%)
Jun 24, 2016 1.010 1.010 0.9600 0.9700 914,920 -0.03(-3.00%)
Jun 23, 2016 0.9900 1.000 0.9800 1.000 115,764 +0.02(+2.04%)
Jun 22, 2016 1.020 1.020 0.9700 0.9800 561,657 -0.03(-2.97%)
Jun 21, 2016 1.020 1.030 1.000 1.010 370,860 +0.00(+0.00%)
Jun 20, 2016 0.9800 1.040 0.9700 1.010 2,394,700 +0.05(+5.21%)
Jun 17, 2016 0.9600 0.9700 0.9600 0.9600 212,235 +0.00(+0.00%)
Jun 16, 2016 0.9800 0.9800 0.9600 0.9600 339,609 -0.01(-1.03%)
Jun 15, 2016 0.9700 0.9700 0.9500 0.9700 219,700 +0.02(+2.11%)
Jun 14, 2016 0.9700 0.9800 0.9500 0.9500 499,997 -0.03(-3.06%)
Jun 13, 2016 0.9800 0.9900 0.9700 0.9800 318,155 +0.01(+1.03%)
Jun 10, 2016 0.9900 0.9900 0.9600 0.9700 691,986 +0.00(+0.00%)
Jun 09, 2016 0.9900 0.9900 0.9600 0.9700 824,900 -0.02(-2.02%)
Jun 08, 2016 0.9800 1.000 0.9700 0.9900 1,000,020 +0.02(+2.06%)
Jun 07, 2016 0.9800 0.9900 0.9600 0.9700 524,730 -0.02(-2.02%)
Jun 06, 2016 1.000 1.000 0.9700 0.9900 1,046,622 -0.01(-1.00%)
Jun 03, 2016 1.000 1.000 0.9800 1.000 593,365 +0.01(+1.01%)
Jun 02, 2016 0.9800 0.9900 0.9600 0.9900 397,872 +0.03(+3.13%)
Jun 01, 2016 0.9600 0.9700 0.9400 0.9600 710,838 +0.00(+0.00%)
May 31, 2016 0.9300 0.9700 0.9300 0.9600 2,257,286 +0.04(+4.35%)
May 30, 2016 0.9600 0.9800 0.9200 0.9200 850,216 -0.07(-7.07%)
May 27, 2016 1.030 1.030 0.9600 0.9900 1,878,517 -0.04(-3.88%)
May 26, 2016 1.060 1.060 1.020 1.030 990,070 -0.03(-2.83%)
May 25, 2016 1.020 1.060 1.020 1.060 1,048,536 +0.03(+2.91%)
May 24, 2016 1.060 1.060 1.010 1.030 1,376,164 -0.02(-1.90%)
May 20, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2016 1.020 1.060 1.020 1.050 1,299,827 -0.01(-0.94%)
May 18, 2016 1.100 1.110 1.030 1.060 2,838,154 -0.06(-5.36%)
May 17, 2016 1.120 1.120 1.090 1.120 1,309,932 +0.02(+1.82%)
May 16, 2016 1.100 1.130 1.090 1.100 1,899,066 +0.02(+1.85%)
May 13, 2016 1.080 1.110 1.060 1.080 2,349,764 +0.03(+2.86%)
May 12, 2016 1.040 1.050 1.010 1.050 1,079,654 +0.02(+1.94%)
May 11, 2016 1.020 1.050 1.010 1.030 964,817 +0.04(+4.04%)
May 10, 2016 1.000 1.000 0.9600 0.9900 1,103,260 +0.00(+0.00%)
May 09, 2016 1.010 1.010 0.9700 0.9900 921,112 -0.03(-2.94%)
May 06, 2016 1.020 1.040 1.000 1.020 796,460 +0.02(+2.00%)
May 05, 2016 1.010 1.030 0.9800 1.000 553,562 +0.00(+0.00%)
May 04, 2016 1.040 1.040 0.9600 1.000 1,888,123 -0.02(-1.96%)
May 03, 2016 1.060 1.060 1.000 1.020 1,980,835 -0.05(-4.67%)
May 02, 2016 1.100 1.100 1.040 1.070 1,792,974 +0.03(+2.88%)
Apr 29, 2016 1.030 1.080 1.030 1.040 1,846,505 +0.03(+2.97%)
Apr 28, 2016 1.020 1.030 1.000 1.010 735,811 +0.01(+1.00%)
Apr 27, 2016 0.9700 1.000 0.9400 1.000 891,834 +0.04(+4.17%)
Apr 26, 2016 0.9700 0.9900 0.9600 0.9600 1,464,973 -0.01(-1.03%)
Apr 25, 2016 1.020 1.040 0.9700 0.9700 1,385,674 -0.06(-5.83%)
Apr 22, 2016 1.050 1.060 1.010 1.030 724,119 -0.02(-1.90%)
Apr 21, 2016 1.080 1.080 0.9800 1.050 1,696,388 +0.00(+0.00%)
Apr 20, 2016 1.090 1.130 1.040 1.050 2,408,063 -0.03(-2.78%)
Apr 19, 2016 0.9500 1.080 0.9500 1.080 3,620,290 +0.14(+14.89%)
Apr 18, 2016 0.9400 0.9600 0.9200 0.9400 745,761 +0.01(+1.08%)
Apr 15, 2016 0.9400 0.9500 0.9200 0.9300 560,737 -0.02(-2.11%)
Apr 14, 2016 0.9600 0.9600 0.9000 0.9500 922,818 +0.01(+1.06%)
Apr 13, 2016 0.8900 0.9650 0.8800 0.9400 1,594,467 +0.05(+5.62%)
Apr 12, 2016 0.9100 0.9300 0.8900 0.8900 2,385,778 -0.04(-4.30%)
Apr 11, 2016 0.8900 0.9300 0.8900 0.9300 717,905 +0.05(+5.68%)
Apr 08, 2016 0.8400 0.9000 0.8200 0.8800 819,175 +0.04(+4.76%)
Apr 07, 2016 0.8300 0.8400 0.8200 0.8400 391,272 +0.01(+1.20%)
Apr 06, 2016 0.8400 0.8500 0.8300 0.8300 186,031 -0.02(-2.35%)
Apr 05, 2016 0.8400 0.8500 0.8200 0.8500 426,934 +0.00(+0.00%)
Apr 04, 2016 0.8500 0.8500 0.8200 0.8500 1,027,740 +0.01(+1.19%)
Apr 01, 2016 0.8300 0.8500 0.8100 0.8400 519,427 +0.00(+0.00%)
Mar 31, 2016 0.8500 0.8800 0.8300 0.8400 864,225 +0.00(+0.00%)
Mar 30, 2016 0.8700 0.9000 0.8400 0.8400 1,059,851 -0.03(-3.45%)
Mar 29, 2016 0.8200 0.8800 0.7800 0.8700 1,620,981 +0.04(+4.82%)
Mar 28, 2016 0.8500 0.8500 0.8300 0.8300 293,461 +0.00(+0.00%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Mar 23, 2016 0.8700 0.8700 0.8200 0.8200 806,100 -0.06(-6.82%)
Mar 22, 2016 0.8500 0.9100 0.8500 0.8800 957,067 +0.00(+0.00%)
Mar 21, 2016 0.8500 0.8900 0.8500 0.8800 492,697 +0.06(+7.32%)
Mar 18, 2016 0.9300 0.9300 0.8200 0.8200 1,206,210 -0.10(-10.87%)
Mar 17, 2016 0.9000 0.9200 0.8700 0.9200 1,143,567 +0.02(+2.22%)
Mar 16, 2016 0.8600 0.9000 0.8400 0.9000 1,054,828 +0.03(+3.45%)
Mar 15, 2016 0.8500 0.8700 0.8300 0.8700 594,313 +0.00(+0.00%)
Mar 14, 2016 0.8900 0.8900 0.8500 0.8700 393,370 +0.00(+0.00%)
Mar 11, 2016 0.8400 0.8800 0.8400 0.8700 1,263,119 +0.03(+3.57%)
Mar 10, 2016 0.8200 0.8500 0.8200 0.8400 1,199,888 +0.04(+5.00%)
Mar 09, 2016 0.7800 0.8200 0.7700 0.8000 1,263,842 +0.03(+3.90%)
Mar 08, 2016 0.8100 0.8200 0.7700 0.7700 1,073,387 -0.05(-6.10%)
Mar 07, 2016 0.8000 0.8500 0.7900 0.8200 1,762,363 +0.01(+1.23%)
Mar 04, 2016 0.8000 0.8300 0.8000 0.8100 1,995,557 +0.02(+2.53%)
Mar 03, 2016 0.7500 0.8200 0.7500 0.7900 2,015,397 +0.06(+8.22%)
Mar 02, 2016 0.6900 0.7400 0.6900 0.7300 1,805,690 +0.04(+5.80%)
Mar 01, 2016 0.6900 0.7000 0.6800 0.6900 359,371 +0.01(+1.47%)
Feb 29, 2016 0.6900 0.7000 0.6600 0.6800 780,883 +0.00(+0.00%)
Feb 26, 2016 0.6900 0.6900 0.6800 0.6800 727,628 +0.00(+0.00%)
Feb 25, 2016 0.7000 0.7000 0.6800 0.6800 509,391 -0.02(-2.86%)
Feb 24, 2016 0.6700 0.7000 0.6500 0.7000 1,020,730 +0.03(+4.48%)
Feb 23, 2016 0.6800 0.6900 0.6600 0.6700 296,532 -0.02(-2.90%)
Feb 22, 2016 0.6700 0.7000 0.6650 0.6900 1,710,313 +0.03(+4.55%)
Feb 19, 2016 0.6600 0.6700 0.6500 0.6600 387,138 -0.01(-1.49%)
Feb 18, 2016 0.6900 0.6900 0.6500 0.6700 2,003,027 -0.01(-1.47%)
Feb 17, 2016 0.6200 0.6800 0.6200 0.6800 1,717,298 +0.06(+9.68%)
Feb 16, 2016 0.6500 0.6500 0.6100 0.6200 1,213,175 +0.00(+0.00%)
Feb 12, 2016 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Feb 11, 2016 0.5900 0.5900 0.5600 0.5600 652,038 -0.02(-3.45%)
Feb 10, 2016 0.6000 0.6000 0.5800 0.5800 266,514 -0.01(-1.69%)
Feb 09, 2016 0.6200 0.6200 0.5900 0.5900 764,579 -0.04(-6.35%)
Feb 08, 2016 0.6300 0.6300 0.6000 0.6300 579,078 +0.00(+0.00%)
Feb 05, 2016 0.6300 0.6100 0.6300 347,871 +0.00(+0.00%)
Feb 04, 2016 0.6800 0.6800 0.6200 0.6300 1,571,897 -0.02(-3.08%)
Feb 03, 2016 0.6300 0.6800 0.6200 0.6500 762,335 +0.03(+4.84%)
Feb 02, 2016 0.6500 0.6500 0.6000 0.6200 530,313 -0.03(-4.62%)
Feb 01, 2016 0.6900 0.6900 0.6200 0.6500 604,465 -0.03(-4.41%)
Jan 29, 2016 0.6500 0.7300 0.6500 0.6800 2,104,419 +0.04(+6.25%)
Jan 28, 2016 0.6000 0.6400 0.5900 0.6400 319,733 +0.01(+1.59%)
Jan 27, 2016 0.6000 0.6300 0.5900 0.6300 524,971 +0.00(+0.00%)
Jan 26, 2016 0.5500 0.6300 0.5500 0.6300 1,020,922 +0.08(+14.55%)
Jan 25, 2016 0.5800 0.5800 0.5300 0.5500 1,406,222 +0.01(+1.85%)
Jan 22, 2016 0.5500 0.5600 0.5300 0.5400 3,047,211 +0.00(+0.00%)
Jan 21, 2016 0.5300 0.5500 0.5300 0.5400 964,231 -0.02(-3.57%)
Jan 20, 2016 0.5500 0.5600 0.5400 0.5600 741,286 -0.01(-1.75%)
Jan 19, 2016 0.5700 0.5900 0.5600 0.5700 427,991 +0.02(+3.64%)
Jan 18, 2016 0.5900 0.5900 0.5500 0.5500 88,831 -0.03(-5.17%)
Jan 15, 2016 0.5900 0.5900 0.5500 0.5800 345,809 -0.01(-1.69%)
Jan 14, 2016 0.6000 0.6000 0.5700 0.5900 337,850 -0.02(-3.28%)
Jan 13, 2016 0.6100 0.6100 0.6000 0.6100 246,600 +0.00(+0.00%)
Jan 12, 2016 0.6000 0.6100 0.5900 0.6100 671,100 +0.01(+1.67%)
Jan 11, 2016 0.6100 0.6100 0.5800 0.6000 909,562 -0.01(-1.64%)
Jan 08, 2016 0.6000 0.6100 0.5900 0.6100 901,370 +0.00(+0.00%)
Jan 07, 2016 0.6200 0.6200 0.6000 0.6100 673,129 -0.02(-3.17%)
Jan 06, 2016 0.6300 0.6400 0.6200 0.6300 190,562 -0.02(-3.08%)
Jan 05, 2016 0.6400 0.6500 0.6100 0.6500 370,747 +0.01(+1.56%)
Jan 04, 2016 0.6200 0.6400 0.6000 0.6400 971,060 +0.03(+4.92%)
Dec 31, 2015 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Dec 30, 2015 0.6100 0.6300 0.6000 0.6300 300,673 +0.03(+5.00%)
Dec 29, 2015 0.6000 0.6100 0.6000 0.6000 782,044 -0.01(-1.64%)
Dec 24, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 23, 2015 0.6200 0.6300 0.6000 0.6000 1,680,570 -0.01(-1.64%)
Dec 22, 2015 0.6100 0.6100 0.6000 0.6100 3,363,920 -0.01(-1.61%)
Dec 21, 2015 0.6000 0.6200 0.5900 0.6200 775,731 +0.02(+3.33%)
Dec 18, 2015 0.6200 0.6300 0.5900 0.6000 940,381 -0.01(-1.64%)
Dec 17, 2015 0.6200 0.6300 0.6100 0.6100 387,686 -0.01(-1.61%)
Dec 16, 2015 0.6200 0.6300 0.6200 0.6200 573,963 -0.02(-3.13%)
Dec 15, 2015 0.6200 0.6400 0.6200 0.6400 594,318 +0.02(+3.23%)
Dec 14, 2015 0.6300 0.6400 0.6200 0.6200 426,856 -0.02(-3.13%)
Dec 11, 2015 0.6300 0.6600 0.6200 0.6400 1,337,055 +0.01(+1.59%)
Dec 10, 2015 0.6200 0.6500 0.6100 0.6300 606,381 +0.02(+3.28%)
Dec 09, 2015 0.6300 0.6500 0.6000 0.6100 651,792 -0.02(-3.17%)
Dec 08, 2015 0.6500 0.7300 0.6100 0.6300 2,332,489 -0.01(-1.56%)
Dec 07, 2015 0.6500 0.6500 0.6200 0.6400 678,641 +0.00(+0.00%)
Dec 04, 2015 0.6500 0.6500 0.6400 0.6400 253,591 -0.01(-1.54%)
Dec 03, 2015 0.6400 0.6500 0.6300 0.6500 1,542,476 +0.00(+0.00%)
Dec 02, 2015 0.6600 0.6600 0.6300 0.6500 355,460 +0.00(+0.00%)
Dec 01, 2015 0.6700 0.6700 0.6400 0.6500 455,613 -0.01(-1.52%)
Nov 30, 2015 0.6900 0.6900 0.6600 0.6600 571,649 -0.02(-2.94%)
Nov 27, 2015 0.6800 0.6900 0.6800 0.6800 477,666 +0.01(+1.49%)
Nov 26, 2015 0.6700 0.6800 0.6700 0.6700 132,715 +0.01(+1.52%)
Nov 25, 2015 0.6700 0.6800 0.6600 0.6600 350,368 -0.01(-1.49%)
Nov 24, 2015 0.6600 0.6900 0.6500 0.6700 1,040,275 +0.01(+1.52%)
Nov 23, 2015 0.6600 5,496,694 +0.04(+6.45%)
Nov 20, 2015 0.6600 0.6600 0.6100 0.6200 764,420 -0.02(-3.13%)
Nov 19, 2015 0.6500 0.6700 0.6200 0.6400 431,427 +0.01(+1.59%)
Nov 18, 2015 0.6500 0.6600 0.6200 0.6300 1,008,872 -0.02(-3.08%)
Nov 17, 2015 0.6200 0.6700 0.6100 0.6500 858,681 +0.04(+6.56%)
Nov 16, 2015 0.6500 0.6500 0.6100 0.6100 915,248 -0.07(-10.29%)
Nov 13, 2015 0.6800 0.6800 0.6500 0.6800 239,080 +0.00(+0.00%)
Nov 12, 2015 0.6800 0.6800 0.6600 0.6800 0 +0.00(+0.00%)
Nov 11, 2015 0.6600 0.6800 0.6500 0.6800 344,992 +0.03(+4.62%)
Nov 10, 2015 0.6500 0.6600 0.6400 0.6500 903,785 +0.00(+0.00%)
Nov 09, 2015 0.6600 0.6700 0.6500 0.6500 228,850 +0.00(+0.00%)
Nov 06, 2015 0.6700 0.6900 0.6500 0.6500 562,640 -0.01(-1.52%)
Nov 05, 2015 0.6900 0.6600 0.6600 814,536 -0.03(-4.35%)
Nov 04, 2015 0.7000 0.7100 0.6900 0.6900 140,211 -0.01(-1.43%)
Nov 03, 2015 0.7000 0.7100 0.6900 0.7000 325,072 +0.00(+0.00%)
Nov 02, 2015 0.7100 0.7100 0.6800 0.7000 974,962 +0.00(+0.00%)
Oct 30, 2015 0.7000 0.7100 0.6900 0.7000 391,653 +0.01(+1.45%)
Oct 29, 2015 0.7200 0.7200 0.6900 0.6900 565,120 -0.04(-5.48%)
Oct 28, 2015 0.7400 0.7500 0.7100 0.7300 105,900 +0.00(+0.00%)
Oct 27, 2015 0.7100 0.7400 0.7000 0.7300 355,892 +0.01(+1.39%)
Oct 26, 2015 0.7300 0.7400 0.7100 0.7200 73,400 -0.02(-2.70%)
Oct 23, 2015 0.7100 0.7400 0.7100 0.7400 172,265 +0.02(+2.78%)
Oct 22, 2015 0.7300 0.7400 0.7200 0.7200 192,072 +0.00(+0.00%)
Oct 21, 2015 0.7500 0.7600 0.7100 0.7200 478,787 -0.01(-1.37%)
Oct 20, 2015 0.7600 0.7600 0.7300 0.7300 142,970 -0.01(-1.35%)
Oct 19, 2015 0.7800 0.7800 0.7200 0.7400 608,348 -0.04(-5.13%)
Oct 16, 2015 0.7700 0.7900 0.7700 0.7800 152,707 -0.01(-1.27%)
Oct 15, 2015 0.7800 0.8000 0.7700 0.7900 217,763 -0.01(-1.25%)
Oct 14, 2015 0.7400 0.8100 0.7300 0.8000 716,723 +0.06(+8.11%)
Oct 13, 2015 0.7300 0.7500 0.7200 0.7400 233,173 +0.00(+0.00%)
Oct 09, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Oct 08, 2015 0.6900 0.7000 0.6800 0.7000 237,712 +0.01(+1.45%)
Oct 07, 2015 0.7300 0.7500 0.6900 0.6900 1,003,476 -0.03(-4.17%)
Oct 06, 2015 0.6800 0.7300 0.6800 0.7200 1,364,721 +0.04(+5.88%)
Oct 05, 2015 0.6600 0.6800 0.6400 0.6800 1,031,701 +0.03(+4.62%)
Oct 02, 2015 0.6700 0.6700 0.6400 0.6500 2,942,056 +0.01(+1.56%)
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.