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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 31, 2018 1.741 1.872 1.741 1.872 136,240 +0.12(+7.04%)
Oct 30, 2018 1.746 1.768 1.704 1.749 148,387 +0.01(+0.74%)
Oct 29, 2018 1.800 1.870 1.718 1.736 38,068 -0.05(-2.69%)
Oct 26, 2018 1.730 1.817 1.700 1.784 52,400 +0.02(+1.16%)
Oct 25, 2018 1.815 1.886 1.744 1.764 147,704 -0.07(-3.85%)
Oct 24, 2018 1.899 1.980 1.834 1.834 24,785 -0.10(-4.95%)
Oct 23, 2018 2.000 2.000 1.852 1.930 166,377 -0.09(-4.47%)
Oct 22, 2018 2.030 2.042 1.980 2.020 30,573 -0.02(-0.96%)
Oct 19, 2018 2.064 2.064 2.008 2.039 70,900 +0.02(+0.95%)
Oct 18, 2018 2.130 2.150 2.020 2.020 56,435 -0.11(-5.15%)
Oct 17, 2018 2.145 2.145 2.100 2.130 16,530 -0.01(-0.35%)
Oct 16, 2018 2.120 2.191 2.087 2.138 56,093 +0.05(+2.58%)
Oct 15, 2018 2.120 2.126 2.084 2.084 23,310 -0.04(-1.66%)
Oct 12, 2018 2.026 2.120 2.018 2.119 40,900 +0.11(+5.42%)
Oct 11, 2018 1.948 2.028 1.909 2.010 139,275 +0.04(+2.03%)
Oct 10, 2018 2.203 2.210 1.970 1.970 200,006 -0.24(-11.00%)
Oct 09, 2018 2.220 2.226 2.200 2.213 18,383 -0.04(-1.63%)
Oct 08, 2018 2.170 2.250 2.170 2.250 11,640 -0.01(-0.34%)
Oct 05, 2018 2.280 2.300 2.237 2.258 39,600 -0.01(-0.55%)
Oct 04, 2018 2.356 2.363 2.270 2.270 61,884 -0.09(-3.81%)
Oct 03, 2018 2.280 2.410 2.259 2.360 89,869 +0.09(+3.91%)
Oct 02, 2018 2.400 2.400 2.270 2.271 110,063 -0.07(-2.87%)
Oct 01, 2018 2.209 2.350 2.200 2.338 293,904 +0.20(+9.27%)
Sep 28, 2018 2.080 2.160 2.060 2.140 156,400 +0.08(+3.88%)
Sep 27, 2018 1.976 2.060 1.976 2.060 75,712 +0.08(+4.04%)
Sep 26, 2018 2.020 2.030 1.945 1.980 33,718 -0.05(-2.46%)
Sep 25, 2018 1.985 2.060 1.880 2.030 49,002 +0.14(+7.62%)
Sep 24, 2018 1.926 2.000 1.886 1.886 69,610 -0.07(-3.76%)
Sep 21, 2018 2.070 2.070 1.930 1.960 130,100 -0.03(-1.70%)
Sep 20, 2018 1.996 2.003 1.940 1.994 49,995 +0.01(+0.55%)
Sep 19, 2018 1.980 2.050 1.980 1.983 99,067 +0.01(+0.67%)
Sep 18, 2018 1.910 2.021 1.910 1.970 79,447 +0.08(+4.23%)
Sep 17, 2018 1.880 1.930 1.880 1.890 26,695 -0.05(-2.58%)
Sep 14, 2018 2.000 2.020 1.925 1.940 104,800 -0.06(-3.00%)
Sep 13, 2018 1.973 2.000 1.907 2.000 74,553 +0.05(+2.56%)
Sep 12, 2018 1.830 1.960 1.800 1.950 75,878 +0.10(+5.41%)
Sep 11, 2018 1.874 1.900 1.820 1.850 38,097 -0.03(-1.84%)
Sep 10, 2018 1.816 1.910 1.808 1.885 269,065 +0.09(+4.93%)
Sep 07, 2018 1.790 1.820 1.750 1.796 45,300 +0.00(+0.25%)
Sep 06, 2018 1.773 1.844 1.762 1.792 79,267 +0.05(+2.85%)
Sep 05, 2018 1.746 1.831 1.729 1.742 88,310 +0.02(+1.35%)
Sep 04, 2018 1.752 1.760 1.660 1.719 104,985 -0.07(-3.98%)
Aug 31, 2018 1.790 1.790 1.790 0 -0.04(-2.19%)
Aug 30, 2018 1.983 1.990 1.822 1.830 76,198 -0.16(-8.18%)
Aug 29, 2018 1.980 2.019 1.944 1.993 144,701 +0.01(+0.51%)
Aug 28, 2018 2.000 2.031 1.950 1.983 48,874 +0.00(+0.14%)
Aug 27, 2018 1.945 2.032 1.920 1.980 105,355 +0.06(+3.33%)
Aug 24, 2018 1.700 1.916 1.700 1.916 175,700 +0.23(+13.65%)
Aug 23, 2018 1.700 1.755 1.676 1.686 47,910 -0.04(-2.55%)
Aug 22, 2018 1.750 1.800 1.720 1.730 113,510 -0.01(-0.31%)
Aug 21, 2018 1.610 1.760 1.568 1.736 197,798 +0.19(+11.97%)
Aug 20, 2018 1.560 1.596 1.530 1.550 136,544 -0.03(-1.79%)
Aug 17, 2018 1.594 1.594 1.540 1.578 245,000 -0.02(-1.25%)
Aug 16, 2018 1.637 1.650 1.590 1.598 99,482 -0.01(-0.78%)
Aug 15, 2018 1.718 1.734 1.583 1.611 314,923 -0.13(-7.43%)
Aug 14, 2018 1.740 1.808 1.720 1.740 73,385 -0.01(-0.80%)
Aug 13, 2018 1.790 1.820 1.752 1.754 48,620 -0.03(-1.87%)
Aug 10, 2018 1.540 1.831 1.540 1.788 127,500 -0.07(-3.90%)
Aug 09, 2018 1.779 1.860 1.757 1.860 104,944 +0.07(+3.91%)
Aug 08, 2018 1.760 1.840 1.690 1.790 181,357 -0.05(-2.72%)
Aug 07, 2018 1.850 1.887 1.834 1.840 69,200 -0.02(-1.08%)
Aug 06, 2018 1.865 1.880 1.800 1.860 123,408 +0.00(+0.00%)
Aug 03, 2018 1.877 1.906 1.850 1.860 228,400 -0.01(-0.75%)
Aug 02, 2018 1.900 1.908 1.860 1.874 74,556 -0.04(-1.88%)
Aug 01, 2018 2.000 2.000 1.910 1.910 120,164 -0.08(-4.02%)
Jul 31, 2018 1.965 2.000 1.930 1.990 246,316 +0.04(+2.05%)
Jul 30, 2018 1.880 1.978 1.864 1.950 317,405 +0.07(+3.81%)
Jul 27, 2018 1.917 1.932 1.848 1.879 134,700 -0.03(-1.42%)
Jul 26, 2018 1.905 1.940 1.870 1.906 109,890 +0.01(+0.29%)
Jul 25, 2018 1.880 1.950 1.872 1.900 72,407 -0.02(-1.04%)
Jul 24, 2018 1.942 1.990 1.905 1.920 144,366 -0.01(-0.48%)
Jul 23, 2018 1.906 1.950 1.903 1.929 216,612 +0.02(+1.10%)
Jul 20, 2018 1.950 2.010 1.877 1.908 203,059 -0.02(-1.13%)
Jul 19, 2018 1.997 2.020 1.927 1.930 466,022 -0.07(-3.50%)
Jul 18, 2018 1.950 2.010 1.946 2.000 586,187 +0.02(+1.02%)
Jul 17, 2018 1.917 2.019 1.917 1.980 204,815 +0.02(+1.02%)
Jul 16, 2018 1.975 2.013 1.930 1.960 230,338 -0.03(-1.51%)
Jul 13, 2018 2.005 2.020 1.974 1.990 63,780 -0.02(-1.00%)
Jul 12, 2018 2.024 2.055 2.000 2.010 116,510 -0.01(-0.50%)
Jul 11, 2018 2.014 2.062 2.010 2.020 41,296 -0.04(-1.94%)
Jul 10, 2018 2.112 2.119 2.041 2.060 53,507 -0.04(-1.90%)
Jul 09, 2018 2.059 2.100 2.020 2.100 153,506 +0.05(+2.44%)
Jul 06, 2018 2.106 2.106 2.030 2.050 56,020 -0.01(-0.49%)
Jul 05, 2018 2.060 2.089 2.030 2.060 49,218 -0.00(-0.17%)
Jul 03, 2018 2.064 2.064 2.064 0 +0.01(+0.66%)
Jul 02, 2018 2.050 2.070 1.990 2.050 29,069 -0.01(-0.26%)
Jun 29, 2018 1.990 2.079 1.990 2.055 69,020 +0.06(+3.19%)
Jun 28, 2018 2.033 2.033 1.970 1.992 259,137 -0.04(-1.88%)
Jun 27, 2018 2.147 2.147 2.030 2.030 136,383 -0.08(-3.69%)
Jun 26, 2018 2.080 2.130 2.031 2.108 111,472 +0.04(+1.77%)
Jun 25, 2018 2.149 2.160 2.050 2.071 47,071 -0.07(-3.22%)
Jun 22, 2018 2.080 2.167 2.080 2.140 123,332 +0.06(+2.88%)
Jun 21, 2018 2.031 2.124 2.031 2.080 36,517 +0.00(+0.00%)
Jun 20, 2018 2.080 2.139 2.066 2.080 69,195 -0.02(-0.99%)
Jun 19, 2018 2.184 2.226 2.100 2.101 169,169 -0.15(-6.60%)
Jun 18, 2018 2.140 2.256 2.105 2.249 99,130 +0.10(+4.62%)
Jun 15, 2018 2.237 2.138 2.150 268,978 -0.09(-3.88%)
Jun 14, 2018 2.325 2.410 2.215 2.237 178,622 -0.13(-5.48%)
Jun 13, 2018 2.611 2.611 2.360 2.367 169,158 -0.23(-8.98%)
Jun 12, 2018 2.639 2.639 2.552 2.600 27,478 +0.02(+0.81%)
Jun 11, 2018 2.684 2.750 2.540 2.579 235,167 +0.09(+3.57%)
Jun 08, 2018 2.491 2.506 2.477 2.490 11,550 -0.01(-0.43%)
Jun 07, 2018 2.592 2.592 2.480 2.501 79,042 -0.07(-2.71%)
Jun 06, 2018 2.626 2.700 2.549 2.570 119,820 -0.03(-1.14%)
Jun 05, 2018 2.440 2.600 2.440 2.600 62,411 +0.07(+2.77%)
Jun 04, 2018 2.425 2.560 2.400 2.530 84,234 +0.09(+3.87%)
Jun 01, 2018 2.520 2.536 2.412 2.436 25,515 -0.09(-3.40%)
May 31, 2018 2.570 2.600 2.490 2.522 168,419 -0.01(-0.34%)
May 30, 2018 2.378 2.560 2.370 2.530 48,939 +0.13(+5.42%)
May 29, 2018 2.457 2.490 2.384 2.400 50,589 +0.03(+1.34%)
May 25, 2018 2.368 2.368 2.368 0 -0.04(-1.71%)
May 24, 2018 2.622 2.622 2.400 2.409 91,905 -0.21(-8.00%)
May 23, 2018 2.705 2.708 2.607 2.619 55,027 -0.14(-4.99%)
May 22, 2018 2.670 2.770 2.670 2.757 149,515 +0.17(+6.43%)
May 21, 2018 2.560 2.650 2.560 2.590 64,116 -0.05(-1.89%)
May 18, 2018 2.620 2.670 2.604 2.640 55,997 +0.00(+0.00%)
May 17, 2018 2.630 2.640 2.605 2.640 37,937 +0.01(+0.20%)
May 16, 2018 2.542 2.650 2.506 2.635 211,531 +0.13(+5.01%)
May 15, 2018 2.640 2.640 2.487 2.509 24,271 -0.10(-3.87%)
May 14, 2018 2.538 2.630 2.500 2.610 74,016 +0.07(+2.92%)
May 11, 2018 2.470 2.536 2.430 2.536 152,008 +0.10(+3.93%)
May 10, 2018 2.400 2.476 2.330 2.440 101,246 +0.06(+2.51%)
May 09, 2018 2.260 2.397 2.254 2.380 101,305 +0.16(+7.22%)
May 08, 2018 2.220 2.257 2.189 2.220 122,738 -0.04(-1.77%)
May 07, 2018 2.070 2.270 2.070 2.260 64,104 +0.15(+7.12%)
May 04, 2018 2.081 2.120 2.050 2.110 57,766 -0.00(-0.18%)
May 03, 2018 2.132 2.155 2.114 2.114 16,231 +0.02(+0.96%)
May 02, 2018 2.000 2.130 1.956 2.093 53,620 +0.07(+3.63%)
May 01, 2018 2.120 2.120 1.972 2.020 62,437 -0.06(-2.88%)
Apr 30, 2018 2.060 2.100 2.047 2.080 177,424 +0.01(+0.48%)
Apr 27, 2018 2.190 2.200 2.020 2.070 123,552 -0.12(-5.51%)
Apr 26, 2018 2.170 2.193 2.137 2.191 84,900 +0.04(+1.89%)
Apr 25, 2018 2.139 2.170 2.139 2.150 27,340 -0.04(-2.00%)
Apr 24, 2018 2.227 2.230 2.140 2.194 94,300 -0.01(-0.58%)
Apr 23, 2018 2.159 2.221 2.155 2.207 55,553 +0.01(+0.62%)
Apr 20, 2018 2.240 2.240 2.180 2.193 17,097 -0.05(-2.10%)
Apr 19, 2018 2.191 2.250 2.187 2.240 46,623 +0.04(+2.00%)
Apr 18, 2018 2.157 2.201 2.110 2.196 101,516 +0.09(+4.18%)
Apr 17, 2018 2.152 2.167 2.108 2.108 53,399 -0.03(-1.50%)
Apr 16, 2018 2.250 2.250 2.120 2.140 45,374 -0.07(-3.08%)
Apr 13, 2018 2.160 2.250 2.160 2.208 27,820 +0.04(+1.75%)
Apr 12, 2018 2.270 2.270 2.147 2.170 50,083 -0.10(-4.41%)
Apr 11, 2018 2.256 2.320 2.246 2.270 88,445 +0.02(+0.88%)
Apr 10, 2018 2.080 2.259 2.060 2.250 157,633 +0.20(+9.62%)
Apr 09, 2018 2.090 2.105 2.045 2.053 43,991 -0.03(-1.42%)
Apr 06, 2018 2.192 2.208 2.072 2.082 56,250 -0.10(-4.49%)
Apr 05, 2018 2.019 2.200 2.015 2.180 159,468 +0.19(+9.43%)
Apr 04, 2018 1.946 2.050 1.900 1.992 112,835 +0.00(+0.19%)
Apr 03, 2018 2.015 2.027 1.988 1.988 49,870 -0.01(-0.73%)
Apr 02, 2018 2.070 2.080 1.980 2.003 91,255 -0.09(-4.48%)
Mar 29, 2018 2.097 2.097 2.097 0 +0.14(+7.34%)
Mar 28, 2018 2.097 2.120 1.930 1.954 502,913 -0.18(-8.28%)
Mar 27, 2018 2.206 2.210 2.120 2.130 82,663 -0.07(-3.32%)
Mar 26, 2018 2.230 2.230 2.160 2.203 78,229 +0.01(+0.60%)
Mar 23, 2018 2.276 2.290 2.165 2.190 232,742 -0.10(-4.41%)
Mar 22, 2018 2.300 2.352 2.262 2.291 202,206 -0.07(-2.92%)
Mar 21, 2018 2.160 2.377 2.149 2.360 235,597 +0.24(+11.28%)
Mar 20, 2018 2.154 2.159 2.090 2.121 1,127,366 +0.00(+0.04%)
Mar 19, 2018 2.250 2.298 2.102 2.120 220,204 -0.17(-7.42%)
Mar 16, 2018 2.213 2.357 2.206 2.290 97,798 +0.10(+4.38%)
Mar 15, 2018 2.450 2.450 2.169 2.194 349,499 -0.35(-13.69%)
Mar 14, 2018 2.562 2.598 2.530 2.542 279,635 +0.02(+0.87%)
Mar 13, 2018 2.506 2.579 2.506 2.520 50,194 +0.04(+1.50%)
Mar 12, 2018 2.468 2.529 2.400 2.483 68,309 +0.01(+0.51%)
Mar 09, 2018 2.335 2.492 2.310 2.470 88,189 +0.17(+7.39%)
Mar 08, 2018 2.298 2.350 2.209 2.300 104,859 -0.08(-3.26%)
Mar 07, 2018 2.460 2.470 2.360 2.377 100,965 -0.08(-3.35%)
Mar 06, 2018 2.473 2.350 2.460 85,322 +0.09(+3.80%)
Mar 05, 2018 2.285 2.380 2.250 2.370 123,836 +0.08(+3.46%)
Mar 02, 2018 2.460 2.460 2.240 2.291 234,905 -0.16(-6.50%)
Mar 01, 2018 2.510 2.520 2.390 2.450 250,389 -0.06(-2.39%)
Feb 28, 2018 2.700 2.700 2.510 2.510 545,161 -0.15(-5.69%)
Feb 27, 2018 2.565 2.681 2.530 2.661 387,738 +0.06(+2.40%)
Feb 26, 2018 2.530 2.611 2.520 2.599 258,234 +0.15(+5.93%)
Feb 23, 2018 2.446 2.480 2.420 2.454 304,360 +0.02(+0.90%)
Feb 22, 2018 2.440 2.520 2.430 2.432 189,788 -0.04(-1.54%)
Feb 21, 2018 2.488 2.550 2.440 2.470 232,751 -0.03(-1.39%)
Feb 20, 2018 2.450 2.575 2.450 2.505 96,209 -0.11(-4.16%)
Feb 16, 2018 2.613 2.613 2.613 0 -0.09(-3.21%)
Feb 15, 2018 2.713 2.770 2.650 2.700 96,612 +0.01(+0.25%)
Feb 14, 2018 2.490 2.749 2.430 2.693 290,938 +0.16(+6.12%)
Feb 13, 2018 2.575 2.580 2.480 2.538 372,168 -0.01(-0.41%)
Feb 12, 2018 2.255 2.590 2.240 2.548 495,960 +0.26(+11.28%)
Feb 09, 2018 2.202 2.300 2.150 2.290 634,274 +0.10(+4.57%)
Feb 08, 2018 2.290 2.310 2.180 2.190 579,920 -0.11(-4.78%)
Feb 07, 2018 2.449 2.500 2.260 2.300 443,701 -0.15(-6.06%)
Feb 06, 2018 2.531 2.575 2.257 2.448 288,799 -0.08(-3.00%)
Feb 05, 2018 2.436 2.697 2.349 2.524 386,725 +0.04(+1.77%)
Feb 02, 2018 2.790 2.889 2.470 2.480 689,810 -0.28(-10.14%)
Feb 01, 2018 2.806 2.840 2.600 2.760 520,826 -0.11(-3.92%)
Jan 31, 2018 3.200 3.250 2.793 2.873 633,915 -0.36(-11.07%)
Jan 30, 2018 3.200 3.260 3.200 3.230 57,291 -0.05(-1.49%)
Jan 29, 2018 3.300 3.350 3.230 3.279 96,452 -0.04(-1.23%)
Jan 26, 2018 3.340 3.370 3.306 3.320 85,133 +0.00(+0.11%)
Jan 25, 2018 3.476 3.548 3.300 3.316 115,988 -0.13(-3.70%)
Jan 24, 2018 3.448 3.460 3.400 3.444 99,674 +0.07(+2.19%)
Jan 23, 2018 3.341 3.380 3.270 3.370 83,513 -0.05(-1.46%)
Jan 22, 2018 3.439 3.470 3.350 3.420 133,280 +0.12(+3.51%)
Jan 19, 2018 3.300 3.340 3.250 3.304 48,773 -0.01(-0.30%)
Jan 18, 2018 3.431 3.280 3.314 67,740 -0.02(-0.48%)
Jan 17, 2018 3.200 3.358 3.165 3.330 83,172 +0.15(+4.72%)
Jan 16, 2018 3.270 3.270 3.170 3.180 199,450 -0.02(-0.66%)
Jan 12, 2018 3.201 3.201 3.201 0 -0.03(-0.89%)
Jan 11, 2018 3.355 3.355 3.230 3.230 116,544 -0.11(-3.32%)
Jan 10, 2018 3.240 3.409 3.240 3.341 45,697 +0.10(+3.19%)
Jan 09, 2018 3.380 3.380 3.210 3.238 152,138 -0.15(-4.30%)
Jan 08, 2018 3.400 3.430 3.350 3.383 56,031 -0.02(-0.49%)
Jan 05, 2018 3.394 3.430 3.250 3.400 58,121 +0.01(+0.29%)
Jan 04, 2018 3.310 3.400 3.310 3.390 70,578 +0.03(+0.89%)
Jan 03, 2018 3.397 3.420 3.320 3.360 95,989 -0.04(-1.15%)
Jan 02, 2018 3.340 3.439 3.340 3.399 116,523 +0.05(+1.46%)
Dec 29, 2017 3.350 3.350 3.350 0 -0.16(-4.47%)
Dec 28, 2017 3.521 3.600 3.470 3.507 181,266 +0.02(+0.48%)
Dec 27, 2017 3.340 3.500 3.310 3.490 125,434 +0.14(+4.18%)
Dec 26, 2017 3.300 3.500 3.270 3.350 144,877 +0.10(+3.08%)
Dec 22, 2017 3.196 3.285 3.196 3.250 46,498 +0.01(+0.34%)
Dec 21, 2017 3.234 3.250 3.190 3.239 359,895 +0.00(+0.00%)
Dec 20, 2017 3.186 3.239 3.149 3.239 99,323 +0.07(+2.21%)
Dec 19, 2017 3.183 3.200 3.150 3.169 115,181 -0.01(-0.35%)
Dec 18, 2017 3.166 3.295 3.155 3.180 124,378 +0.00(+0.00%)
Dec 15, 2017 3.259 3.330 3.180 3.180 109,783 -0.07(-2.12%)
Dec 14, 2017 3.310 3.340 3.230 3.249 137,363 -0.04(-1.25%)
Dec 13, 2017 3.290 3.316 3.240 3.290 111,379 +0.06(+1.92%)
Dec 12, 2017 3.200 3.235 3.170 3.228 106,612 +0.02(+0.71%)
Dec 11, 2017 3.177 3.230 3.100 3.205 163,348 +0.03(+0.80%)
Dec 08, 2017 3.218 3.259 3.168 3.180 60,145 -0.01(-0.35%)
Dec 07, 2017 3.201 3.260 3.171 3.191 61,100 -0.01(-0.28%)
Dec 06, 2017 3.218 3.350 3.170 3.200 101,667 +0.03(+0.95%)
Dec 05, 2017 3.320 3.350 3.170 3.170 261,106 -0.17(-5.09%)
Dec 04, 2017 3.542 3.310 3.340 75,085 -0.15(-4.30%)
Dec 01, 2017 3.540 3.420 3.490 80,783 +0.09(+2.68%)
Nov 30, 2017 3.400 3.400 3.336 3.399 260,023 +0.02(+0.56%)
Nov 29, 2017 3.550 3.570 3.360 3.380 295,691 -0.17(-4.79%)
Nov 28, 2017 3.600 3.719 3.550 3.550 167,403 -0.04(-1.11%)
Nov 27, 2017 3.676 3.687 3.547 3.590 112,270 -0.09(-2.45%)
Nov 24, 2017 3.683 3.780 3.650 3.680 47,036 +0.05(+1.38%)
Nov 22, 2017 3.602 3.669 3.590 3.630 181,172 +0.04(+1.11%)
Nov 21, 2017 3.545 3.649 3.545 3.590 53,955 +0.08(+2.28%)
Nov 20, 2017 3.580 3.600 3.490 3.510 65,509 -0.09(-2.50%)
Nov 17, 2017 3.526 3.600 3.526 3.600 63,286 +0.07(+1.98%)
Nov 16, 2017 3.501 3.590 3.501 3.530 139,797 +0.01(+0.28%)
Nov 15, 2017 3.440 3.542 3.325 3.520 372,834 +0.04(+1.15%)
Nov 14, 2017 3.805 3.805 3.470 3.480 377,297 -0.30(-7.94%)
Nov 13, 2017 3.783 3.891 3.720 3.780 57,497 -0.00(-0.02%)
Nov 10, 2017 3.821 3.833 3.770 3.781 189,201 -0.06(-1.56%)
Nov 09, 2017 3.950 3.950 3.810 3.841 261,227 -0.08(-2.04%)
Nov 08, 2017 3.900 3.940 3.861 3.921 205,578 +0.02(+0.54%)
Nov 07, 2017 3.835 3.900 3.830 3.900 255,620 +0.05(+1.30%)
Nov 06, 2017 3.750 3.861 3.740 3.850 215,842 +0.11(+2.94%)
Nov 03, 2017 3.704 3.776 3.680 3.740 137,021 +0.08(+2.19%)
Nov 02, 2017 3.693 3.733 3.606 3.660 50,257 -0.02(-0.66%)
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.