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

Ivanhoe Mines Ltd (TSX: IVN )

19.85 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 4.610 4.860 4.610 4.790 2,055,380 +0.19(+4.13%)
Apr 27, 2017 4.850 4.860 4.585 4.600 2,282,243 -0.23(-4.76%)
Apr 26, 2017 4.880 4.960 4.730 4.830 2,451,564 -0.05(-1.02%)
Apr 25, 2017 4.970 5.050 4.840 4.880 2,873,588 -0.06(-1.21%)
Apr 24, 2017 4.990 5.050 4.930 4.940 2,509,752 -0.02(-0.40%)
Apr 21, 2017 5.070 5.085 4.940 4.960 2,515,847 -0.10(-1.98%)
Apr 20, 2017 4.980 5.170 4.980 5.060 2,648,768 +0.11(+2.22%)
Apr 19, 2017 5.010 5.100 4.920 4.950 2,294,121 -0.05(-1.00%)
Apr 18, 2017 5.200 5.210 4.890 5.000 3,721,027 -0.27(-5.12%)
Apr 17, 2017 5.230 5.340 5.190 5.270 2,609,448 +0.02(+0.38%)
Apr 13, 2017 5.400 5.410 5.230 5.250 3,230,218 -0.17(-3.14%)
Apr 12, 2017 5.100 5.470 5.080 5.420 5,148,021 +0.32(+6.27%)
Apr 11, 2017 4.990 5.150 4.920 5.100 4,580,763 +0.14(+2.82%)
Apr 10, 2017 4.940 5.000 4.850 4.960 3,063,807 +0.10(+2.06%)
Apr 07, 2017 4.840 4.950 4.840 4.860 2,024,606 -0.05(-1.02%)
Apr 06, 2017 4.900 4.910 4.830 4.910 1,713,391 +0.04(+0.82%)
Apr 05, 2017 4.930 4.950 4.825 4.870 2,729,220 +0.00(+0.00%)
Apr 04, 2017 4.710 4.900 4.710 4.870 3,020,470 +0.17(+3.62%)
Apr 03, 2017 4.640 4.730 4.540 4.700 2,110,210 +0.06(+1.29%)
Mar 31, 2017 4.530 4.700 4.490 4.640 3,115,873 +0.17(+3.80%)
Mar 30, 2017 4.420 4.540 4.420 4.470 2,019,558 -0.03(-0.67%)
Mar 29, 2017 4.390 4.580 4.340 4.500 1,829,768 +0.12(+2.74%)
Mar 28, 2017 4.570 4.580 4.320 4.380 3,003,465 -0.20(-4.37%)
Mar 27, 2017 4.580 4.620 4.500 4.580 2,149,799 -0.11(-2.35%)
Mar 24, 2017 4.750 4.775 4.610 4.690 1,536,887 -0.08(-1.68%)
Mar 23, 2017 4.640 4.850 4.630 4.770 4,685,933 +0.08(+1.71%)
Mar 22, 2017 4.540 4.700 4.480 4.690 4,882,247 -0.01(-0.21%)
Mar 21, 2017 4.440 4.820 4.430 4.700 9,144,951 +0.40(+9.30%)
Mar 20, 2017 4.300 4.350 4.250 4.300 2,793,659 +0.01(+0.23%)
Mar 17, 2017 4.360 4.400 4.170 4.290 16,194,598 -0.05(-1.15%)
Mar 16, 2017 4.350 4.430 4.280 4.340 2,615,858 +0.08(+1.88%)
Mar 15, 2017 4.240 4.290 4.090 4.260 3,937,837 +0.18(+4.41%)
Mar 14, 2017 4.040 4.260 3.970 4.080 4,391,298 -0.03(-0.73%)
Mar 13, 2017 4.370 4.380 4.050 4.110 3,544,250 -0.11(-2.61%)
Mar 10, 2017 3.910 4.230 3.860 4.220 4,063,418 +0.43(+11.35%)
Mar 09, 2017 3.770 3.890 3.730 3.790 2,878,573 -0.10(-2.57%)
Mar 08, 2017 3.760 3.905 3.740 3.890 4,369,508 +0.13(+3.46%)
Mar 07, 2017 3.940 3.950 3.710 3.760 3,985,406 -0.21(-5.29%)
Mar 06, 2017 4.020 4.050 3.830 3.970 4,410,284 -0.20(-4.80%)
Mar 03, 2017 4.040 4.215 3.940 4.170 5,817,490 +0.10(+2.46%)
Mar 02, 2017 4.380 4.380 4.020 4.070 6,724,831 -0.35(-7.92%)
Mar 01, 2017 3.980 4.430 3.960 4.420 7,274,629 +0.57(+14.81%)
Feb 28, 2017 3.930 4.040 3.760 3.850 6,994,287 -0.19(-4.70%)
Feb 27, 2017 4.220 4.295 3.990 4.040 5,211,365 -0.24(-5.61%)
Feb 24, 2017 4.430 4.440 4.220 4.280 7,295,788 -0.23(-5.10%)
Feb 23, 2017 4.660 4.740 4.310 4.510 6,704,944 -0.26(-5.45%)
Feb 22, 2017 4.990 4.990 4.770 4.770 4,808,287 -0.26(-5.17%)
Feb 21, 2017 4.890 5.110 4.870 5.030 6,545,202 +0.17(+3.50%)
Feb 17, 2017 4.860 4.860 4.860 0 +0.00(+0.00%)
Feb 16, 2017 4.840 4.890 4.760 4.860 3,677,243 +0.00(+0.00%)
Feb 15, 2017 4.740 4.860 4.720 4.860 3,185,994 +0.11(+2.32%)
Feb 14, 2017 4.700 4.750 4.600 4.750 3,435,285 +0.05(+1.06%)
Feb 13, 2017 4.740 4.800 4.580 4.700 4,454,696 +0.03(+0.64%)
Feb 10, 2017 4.600 4.750 4.540 4.670 4,031,242 +0.18(+4.01%)
Feb 09, 2017 4.420 4.580 4.370 4.490 3,198,585 +0.08(+1.81%)
Feb 08, 2017 4.310 4.620 4.310 4.410 4,504,366 +0.11(+2.56%)
Feb 07, 2017 4.040 4.320 4.040 4.300 3,811,906 +0.23(+5.65%)
Feb 06, 2017 4.000 4.090 3.950 4.070 2,077,189 +0.07(+1.75%)
Feb 03, 2017 3.980 4.060 3.905 4.000 3,972,224 +0.00(+0.00%)
Feb 02, 2017 4.140 4.160 3.985 4.000 2,674,457 -0.13(-3.15%)
Feb 01, 2017 3.980 4.130 3.950 4.130 3,153,912 +0.16(+4.03%)
Jan 31, 2017 3.990 4.090 3.950 3.970 3,827,255 -0.02(-0.50%)
Jan 30, 2017 4.130 4.130 3.930 3.990 4,632,255 -0.18(-4.32%)
Jan 27, 2017 4.050 4.180 4.050 4.170 2,681,499 +0.05(+1.21%)
Jan 26, 2017 4.040 4.200 3.910 4.120 3,263,265 +0.02(+0.49%)
Jan 25, 2017 4.160 4.360 4.010 4.100 6,078,149 -0.04(-0.97%)
Jan 24, 2017 4.000 4.160 3.990 4.140 5,115,984 +0.15(+3.76%)
Jan 23, 2017 3.770 4.040 3.720 3.990 8,526,385 +0.30(+8.13%)
Jan 20, 2017 3.640 3.720 3.600 3.690 2,716,580 +0.10(+2.79%)
Jan 19, 2017 3.630 3.630 3.540 3.590 2,180,507 -0.02(-0.55%)
Jan 18, 2017 3.480 3.700 3.470 3.610 5,021,617 +0.14(+4.03%)
Jan 17, 2017 3.380 3.520 3.300 3.470 3,929,784 +0.10(+2.97%)
Jan 16, 2017 3.450 3.450 3.260 3.370 2,250,511 +0.02(+0.60%)
Jan 13, 2017 3.050 3.430 3.010 3.350 5,346,831 +0.31(+10.20%)
Jan 12, 2017 3.050 3.100 3.005 3.040 3,803,782 +0.04(+1.33%)
Jan 11, 2017 3.010 3.045 2.960 3.000 2,163,531 -0.01(-0.33%)
Jan 10, 2017 2.870 3.030 2.870 3.010 4,637,140 +0.20(+7.12%)
Jan 09, 2017 2.780 2.860 2.760 2.810 2,447,951 +0.03(+1.08%)
Jan 06, 2017 2.850 2.860 2.750 2.780 1,561,497 -0.11(-3.81%)
Jan 05, 2017 2.870 2.940 2.840 2.890 2,940,582 +0.01(+0.35%)
Jan 04, 2017 2.740 2.900 2.680 2.880 3,287,339 +0.16(+5.88%)
Jan 03, 2017 2.610 2.720 2.590 2.720 2,408,940 +0.18(+7.09%)
Dec 30, 2016 2.540 2.540 2.540 0 -0.05(-1.93%)
Dec 29, 2016 2.530 2.610 2.490 2.590 1,267,344 +0.10(+4.02%)
Dec 28, 2016 2.430 2.510 2.380 2.490 1,591,679 +0.09(+3.75%)
Dec 23, 2016 2.400 2.400 2.400 0 +0.04(+1.69%)
Dec 22, 2016 2.420 2.450 2.360 2.360 1,171,788 -0.08(-3.28%)
Dec 21, 2016 2.450 2.540 2.410 2.440 1,589,335 -0.03(-1.21%)
Dec 20, 2016 2.310 2.560 2.250 2.470 4,453,360 +0.20(+8.81%)
Dec 19, 2016 2.460 2.500 2.250 2.270 4,568,005 -0.27(-10.63%)
Dec 16, 2016 2.700 2.700 2.505 2.540 4,088,679 -0.10(-3.79%)
Dec 15, 2016 2.650 2.710 2.640 2.640 1,879,200 -0.07(-2.58%)
Dec 14, 2016 2.820 2.830 2.690 2.710 2,030,170 -0.07(-2.52%)
Dec 13, 2016 2.900 2.980 2.660 2.780 3,697,918 -0.06(-2.11%)
Dec 12, 2016 2.830 2.930 2.770 2.840 4,333,784 +0.10(+3.65%)
Dec 09, 2016 2.440 2.820 2.410 2.740 5,972,774 +0.39(+16.60%)
Dec 08, 2016 2.330 2.350 2.290 2.350 752,769 +0.01(+0.43%)
Dec 07, 2016 2.350 2.380 2.310 2.340 855,749 -0.02(-0.85%)
Dec 06, 2016 2.410 2.420 2.310 2.360 671,535 -0.05(-2.07%)
Dec 05, 2016 2.300 2.430 2.300 2.410 3,683,699 +0.14(+6.17%)
Dec 02, 2016 2.280 2.340 2.270 2.270 2,047,621 +0.00(+0.00%)
Dec 01, 2016 2.370 2.385 2.260 2.270 2,262,279 -0.09(-3.81%)
Nov 30, 2016 2.400 2.430 2.360 2.360 1,941,313 -0.06(-2.48%)
Nov 29, 2016 2.350 2.440 2.330 2.420 1,933,383 +0.00(+0.00%)
Nov 28, 2016 2.430 2.450 2.390 2.420 765,967 -0.02(-0.82%)
Nov 25, 2016 2.460 2.490 2.360 2.440 1,214,011 -0.02(-0.81%)
Nov 24, 2016 2.490 2.510 2.460 2.460 2,361,131 +0.01(+0.41%)
Nov 23, 2016 2.440 2.500 2.440 2.450 2,984,044 +0.00(+0.00%)
Nov 22, 2016 2.420 2.480 2.400 2.450 2,360,820 +0.04(+1.66%)
Nov 21, 2016 2.390 2.440 2.390 2.410 833,903 +0.03(+1.26%)
Nov 18, 2016 2.410 2.480 2.320 2.380 2,106,395 -0.03(-1.24%)
Nov 17, 2016 2.420 2.460 2.380 2.410 1,910,005 -0.04(-1.63%)
Nov 16, 2016 2.440 2.450 2.390 2.450 902,059 +0.00(+0.00%)
Nov 15, 2016 2.450 2.490 2.410 2.450 1,605,051 -0.04(-1.61%)
Nov 14, 2016 2.390 2.490 2.350 2.490 5,247,850 +0.07(+2.89%)
Nov 11, 2016 2.470 2.490 2.340 2.420 3,525,040 +0.01(+0.41%)
Nov 10, 2016 2.370 2.520 2.370 2.410 3,911,874 +0.08(+3.43%)
Nov 09, 2016 2.260 2.340 2.210 2.330 2,049,844 +0.05(+2.19%)
Nov 08, 2016 2.300 2.330 2.235 2.280 2,602,614 -0.02(-0.87%)
Nov 07, 2016 2.140 2.310 2.120 2.300 2,657,413 +0.16(+7.48%)
Nov 04, 2016 2.160 2.170 2.110 2.140 853,849 -0.02(-0.93%)
Nov 03, 2016 2.180 2.210 2.110 2.160 1,112,400 -0.03(-1.37%)
Nov 02, 2016 2.250 2.270 2.140 2.190 2,206,044 -0.05(-2.23%)
Nov 01, 2016 2.140 2.250 2.120 2.240 2,738,994 +0.15(+7.18%)
Oct 31, 2016 2.020 2.100 2.020 2.090 1,811,227 +0.07(+3.47%)
Oct 28, 2016 1.930 2.050 1.910 2.020 1,796,150 +0.07(+3.59%)
Oct 27, 2016 2.030 2.030 1.860 1.950 2,886,729 -0.09(-4.41%)
Oct 26, 2016 2.150 2.150 1.990 2.040 2,173,945 -0.13(-5.99%)
Oct 25, 2016 2.230 2.270 2.130 2.170 3,091,599 -0.06(-2.69%)
Oct 24, 2016 2.320 2.340 2.210 2.230 1,892,640 -0.10(-4.29%)
Oct 21, 2016 2.320 2.350 2.320 2.330 1,349,974 -0.01(-0.43%)
Oct 20, 2016 2.340 2.360 2.315 2.340 1,023,758 +0.01(+0.43%)
Oct 19, 2016 2.350 2.370 2.320 2.330 1,253,883 +0.00(+0.00%)
Oct 18, 2016 2.330 2.360 2.310 2.330 3,899,321 +0.02(+0.87%)
Oct 17, 2016 2.320 2.360 2.290 2.310 2,383,283 -0.02(-0.86%)
Oct 14, 2016 2.340 2.370 2.280 2.330 1,633,516 -0.01(-0.43%)
Oct 13, 2016 2.300 2.370 2.270 2.340 2,608,881 -0.01(-0.43%)
Oct 12, 2016 2.200 2.390 2.200 2.350 5,747,504 +0.17(+7.80%)
Oct 11, 2016 2.300 2.300 2.150 2.180 3,891,871 -0.08(-3.54%)
Oct 07, 2016 2.260 2.260 2.260 0 +0.20(+9.71%)
Oct 06, 2016 2.130 2.170 2.020 2.060 2,177,414 -0.07(-3.29%)
Oct 05, 2016 2.100 2.170 2.090 2.130 1,303,577 +0.06(+2.90%)
Oct 04, 2016 2.230 2.240 2.050 2.070 2,611,889 -0.22(-9.61%)
Oct 03, 2016 2.300 2.320 2.260 2.290 951,900 +0.01(+0.44%)
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%)
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.