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 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%)
Oct 01, 2015 0.6400 0.6600 0.6400 0.6400 750,356 -0.01(-1.54%)
Sep 30, 2015 0.6800 0.6800 0.6400 0.6500 1,327,185 -0.02(-2.99%)
Sep 29, 2015 0.7000 0.7000 0.6600 0.6700 587,319 -0.02(-2.90%)
Sep 28, 2015 0.7300 0.7300 0.6900 0.6900 974,253 -0.06(-8.00%)
Sep 25, 2015 0.7500 0.7500 0.7300 0.7500 494,931 +0.00(+0.00%)
Sep 24, 2015 0.7500 0.7600 0.7400 0.7500 664,673 -0.03(-3.85%)
Sep 23, 2015 0.8400 0.8600 0.7700 0.7800 1,640,298 -0.11(-12.36%)
Sep 22, 2015 0.7000 0.9200 0.6700 0.8900 2,684,651 +0.18(+25.35%)
Sep 21, 2015 0.7000 0.7100 0.6900 0.7100 253,836 +0.02(+2.90%)
Sep 18, 2015 0.7000 0.7100 0.6800 0.6900 1,273,527 -0.02(-2.82%)
Sep 17, 2015 0.7000 0.7200 0.6900 0.7100 180,967 +0.02(+2.90%)
Sep 16, 2015 0.7100 0.7300 0.6800 0.6900 277,911 -0.01(-1.43%)
Sep 15, 2015 0.7000 0.7100 0.6800 0.7000 214,955 +0.00(+0.00%)
Sep 14, 2015 0.6800 0.7000 0.6750 0.7000 246,792 +0.01(+1.45%)
Sep 11, 2015 0.6800 0.6900 0.6700 0.6900 97,657 +0.01(+1.47%)
Sep 10, 2015 0.6800 0.7100 0.6700 0.6800 235,830 +0.00(+0.00%)
Sep 09, 2015 0.6900 0.7000 0.6700 0.6800 150,394 -0.01(-1.45%)
Sep 08, 2015 0.7000 0.7100 0.6600 0.6900 474,236 -0.01(-1.43%)
Sep 04, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2015 0.7200 0.7200 0.7000 0.7000 105,919 +0.01(+1.45%)
Sep 02, 2015 0.7600 0.7600 0.6800 0.6900 352,732 -0.06(-8.00%)
Sep 01, 2015 0.7800 0.7800 0.7300 0.7500 344,447 -0.05(-6.25%)
Aug 31, 2015 0.7400 0.8000 0.7200 0.8000 730,008 +0.06(+8.11%)
Aug 28, 2015 0.7200 0.7500 0.7200 0.7400 504,070 +0.02(+2.78%)
Aug 27, 2015 0.6500 0.7200 0.6500 0.7200 665,926 +0.08(+12.50%)
Aug 26, 2015 0.6500 0.6550 0.6350 0.6400 1,304,042 -0.01(-1.54%)
Aug 25, 2015 0.6500 0.6600 0.6400 0.6500 422,232 +0.00(+0.00%)
Aug 24, 2015 0.6700 0.6700 0.6200 0.6500 758,685 -0.05(-7.14%)
Aug 21, 2015 0.7200 0.6800 0.7000 336,560 -0.01(-1.41%)
Aug 20, 2015 0.6600 0.7300 0.6500 0.7100 471,807 +0.07(+10.94%)
Aug 19, 2015 0.6500 0.6500 0.6300 0.6400 839,420 +0.00(+0.00%)
Aug 18, 2015 0.6700 0.6700 0.6300 0.6400 298,650 -0.01(-1.54%)
Aug 17, 2015 0.7100 0.7300 0.6500 0.6500 383,401 -0.04(-5.80%)
Aug 14, 2015 0.6400 0.6900 0.6400 0.6900 646,860 +0.06(+9.52%)
Aug 13, 2015 0.6700 0.6700 0.6300 0.6300 752,352 -0.03(-4.55%)
Aug 12, 2015 0.6800 0.7000 0.6200 0.6600 1,105,658 -0.01(-1.49%)
Aug 11, 2015 0.6900 0.7000 0.6300 0.6700 932,820 +0.00(+0.00%)
Aug 10, 2015 0.7000 0.7000 0.6600 0.6700 928,518 -0.01(-1.47%)
Aug 07, 2015 0.7000 0.7200 0.6700 0.6800 829,125 -0.02(-2.86%)
Aug 06, 2015 0.7200 0.7200 0.6900 0.7000 602,316 +0.00(+0.00%)
Aug 05, 2015 0.7500 0.7800 0.6900 0.7000 1,957,133 -0.04(-5.41%)
Aug 04, 2015 0.7300 0.7600 0.7000 0.7400 818,229 +0.03(+4.23%)
Jul 31, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7000 817,106 -0.02(-2.78%)
Jul 29, 2015 0.6700 0.7300 0.6500 0.7200 1,642,703 +0.06(+9.09%)
Jul 28, 2015 0.6700 0.6700 0.6450 0.6600 1,310,330 +0.00(+0.00%)
Jul 27, 2015 0.6500 0.6700 0.6400 0.6600 1,312,125 +0.03(+4.76%)
Jul 24, 2015 0.7400 0.7400 0.6200 0.6300 2,819,307 -0.11(-14.86%)
Jul 23, 2015 0.7500 0.7700 0.7400 0.7400 232,883 -0.03(-3.90%)
Jul 22, 2015 0.7900 0.7900 0.7200 0.7700 651,393 -0.02(-2.53%)
Jul 21, 2015 0.7900 0.8500 0.7800 0.7900 293,655 -0.01(-1.25%)
Jul 20, 2015 0.8500 0.8600 0.8000 0.8000 406,485 -0.04(-4.76%)
Jul 17, 2015 0.8700 0.8700 0.8300 0.8400 1,233,344 -0.02(-2.33%)
Jul 16, 2015 0.9100 0.9100 0.8500 0.8600 263,826 -0.04(-4.44%)
Jul 15, 2015 0.9100 0.9100 0.8900 0.9000 76,330 -0.01(-1.10%)
Jul 14, 2015 0.9100 0.9200 0.9000 0.9100 39,855 +0.00(+0.00%)
Jul 13, 2015 0.8800 0.9100 0.8800 0.9100 58,150 +0.02(+2.25%)
Jul 10, 2015 0.9000 0.9100 0.8800 0.8900 176,033 -0.01(-1.11%)
Jul 09, 2015 0.9000 0.9200 0.8900 0.9000 166,446 +0.01(+1.12%)
Jul 08, 2015 0.9400 0.9500 0.8800 0.8900 721,863 -0.05(-5.32%)
Jul 07, 2015 0.9100 0.9400 0.8800 0.9400 309,170 +0.01(+1.08%)
Jul 06, 2015 0.9300 0.9600 0.9300 0.9300 212,488 -0.04(-4.12%)
Jul 03, 2015 0.9200 0.9700 0.9200 0.9700 91,527 +0.05(+5.43%)
Jul 02, 2015 0.9200 0.9300 0.9100 0.9200 200,693 +0.02(+2.22%)
Jun 30, 2015 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jun 29, 2015 0.9100 0.9200 0.8900 0.8900 1,032,830 -0.02(-2.20%)
Jun 26, 2015 0.9300 0.9300 0.9100 0.9100 277,046 -0.01(-1.09%)
Jun 25, 2015 0.9200 0.9400 0.9200 0.9200 192,175 +0.00(+0.00%)
Jun 24, 2015 0.9500 0.9500 0.9100 0.9200 191,562 +0.00(+0.00%)
Jun 23, 2015 0.9300 0.9300 0.9100 0.9200 210,628 +0.00(+0.00%)
Jun 22, 2015 0.9200 0.9600 0.9200 0.9200 526,778 -0.01(-1.08%)
Jun 19, 2015 0.9600 0.9600 0.9200 0.9300 368,574 -0.03(-3.12%)
Jun 18, 2015 0.9700 0.9900 0.9600 0.9600 197,216 +0.00(+0.00%)
Jun 17, 2015 1.000 1.000 0.9400 0.9600 946,983 -0.04(-4.00%)
Jun 16, 2015 1.020 1.025 1.000 1.000 229,267 -0.04(-3.85%)
Jun 15, 2015 1.020 1.040 1.010 1.040 221,108 +0.04(+4.00%)
Jun 12, 2015 1.030 1.030 1.000 1.000 348,007 -0.04(-3.85%)
Jun 11, 2015 1.060 1.060 1.020 1.040 220,546 -0.01(-0.95%)
Jun 10, 2015 1.060 1.100 1.030 1.050 728,789 +0.00(+0.00%)
Jun 09, 2015 1.100 1.100 1.030 1.050 733,364 -0.04(-3.67%)
Jun 08, 2015 1.130 1.140 1.060 1.090 634,095 -0.05(-4.39%)
Jun 05, 2015 1.150 1.155 1.130 1.140 559,113 -0.03(-2.56%)
Jun 04, 2015 1.200 1.200 1.150 1.170 573,949 -0.01(-0.85%)
Jun 03, 2015 1.190 1.230 1.180 1.180 286,449 -0.01(-0.84%)
Jun 02, 2015 1.200 1.210 1.175 1.190 805,457 -0.01(-0.83%)
Jun 01, 2015 1.230 1.230 1.190 1.200 611,541 +0.00(+0.00%)
May 29, 2015 1.180 1.240 1.180 1.200 1,107,841 +0.02(+1.69%)
May 28, 2015 1.210 1.230 1.170 1.180 1,023,947 -0.04(-3.28%)
May 27, 2015 1.280 1.280 1.220 1.220 736,673 -0.03(-2.40%)
May 26, 2015 1.360 1.240 1.250 4,521,174 +0.09(+7.76%)
May 25, 2015 1.180 1.190 1.150 1.160 169,557 -0.03(-2.52%)
May 22, 2015 1.180 1.190 1.150 1.190 402,656 +0.03(+2.59%)
May 21, 2015 1.100 1.180 1.080 1.160 802,202 +0.06(+5.45%)
May 20, 2015 1.110 1.120 1.080 1.100 463,766 -0.01(-0.90%)
May 19, 2015 1.110 1.130 1.080 1.110 510,029 +0.00(+0.00%)
May 15, 2015 1.110 1.110 1.110 0 +0.04(+3.74%)
May 14, 2015 1.070 1.100 1.070 1.070 291,850 -0.01(-0.93%)
May 13, 2015 1.060 1.115 1.050 1.080 535,068 +0.02(+1.89%)
May 12, 2015 1.010 1.080 1.000 1.060 444,500 +0.06(+6.00%)
May 11, 2015 1.050 1.060 1.000 1.000 523,610 -0.05(-4.76%)
May 08, 2015 1.090 1.100 1.040 1.050 376,804 -0.03(-2.78%)
May 07, 2015 1.110 1.110 1.050 1.080 441,378 -0.04(-3.57%)
May 06, 2015 1.170 1.180 1.080 1.120 858,110 -0.06(-5.08%)
May 05, 2015 1.170 1.210 1.150 1.180 1,214,143 -0.01(-0.84%)
May 04, 2015 1.200 1.230 1.160 1.190 776,251 -0.02(-1.65%)
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.