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

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2015 0.4350 0.4850 0.4350 0.4700 55,900 +0.01(+2.17%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 5,000 -0.00(-0.54%)
Apr 28, 2015 0.4575 0.4650 0.4550 0.4625 7,900 -0.01(-1.07%)
Apr 27, 2015 0.4900 0.4900 0.4675 0.4675 2,500 -0.02(-4.59%)
Apr 24, 2015 0.4800 0.4900 0.4700 0.4900 3,100 +0.02(+4.26%)
Apr 23, 2015 0.4650 0.4900 0.4650 0.4700 4,500 +0.02(+5.62%)
Apr 22, 2015 0.4600 0.4600 0.4450 0.4450 15,700 -0.01(-1.11%)
Apr 21, 2015 0.4450 0.4750 0.4450 0.4500 21,623 +0.02(+3.45%)
Apr 20, 2015 0.4350 0.4350 0.4350 0.4350 733 -0.02(-3.33%)
Apr 17, 2015 0.4700 0.4700 0.4400 0.4500 50,800 -0.01(-2.17%)
Apr 16, 2015 0.4550 0.4650 0.4550 0.4600 5,700 -0.01(-2.13%)
Apr 15, 2015 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+2.17%)
Apr 14, 2015 0.4600 0.4600 0.4500 0.4600 7,000 -0.01(-2.13%)
Apr 13, 2015 0.4700 0.4750 0.4700 0.4700 79,800 -0.01(-2.08%)
Apr 10, 2015 0.4950 0.5000 0.4800 0.4800 32,800 +0.00(+0.00%)
Apr 09, 2015 0.5000 0.5000 0.4750 0.4800 22,500 -0.05(-9.43%)
Apr 08, 2015 0.4900 0.5300 0.4850 0.5300 46,500 +0.04(+8.16%)
Apr 07, 2015 0.4950 0.4950 0.4900 0.4900 15,000 -0.01(-2.00%)
Apr 06, 2015 0.4600 0.5200 0.4600 0.5000 15,200 +0.01(+2.04%)
Apr 02, 2015 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Apr 01, 2015 0.4650 0.5200 0.4650 0.5200 5,312 +0.03(+5.05%)
Mar 31, 2015 0.4700 0.5000 0.4700 0.4950 9,790 +0.03(+6.45%)
Mar 30, 2015 0.4750 0.4750 0.4550 0.4650 124,091 +0.00(+0.00%)
Mar 27, 2015 0.4750 0.4750 0.4650 0.4650 11,720 -0.01(-2.11%)
Mar 26, 2015 0.4750 0.4750 0.4750 0.4750 3,304 -0.01(-2.06%)
Mar 25, 2015 0.4900 0.5100 0.4800 0.4850 12,851 +0.02(+5.43%)
Mar 24, 2015 0.4850 0.4900 0.4550 0.4600 48,893 -0.04(-8.00%)
Mar 23, 2015 0.4900 0.5000 0.4900 0.5000 1,758 +0.03(+6.38%)
Mar 20, 2015 0.4800 0.5000 0.4600 0.4700 94,899 +0.00(+1.08%)
Mar 19, 2015 0.4750 0.4750 0.4650 0.4650 2,200 -0.01(-2.11%)
Mar 18, 2015 0.5200 0.5200 0.4700 0.4750 18,230 -0.08(-13.64%)
Mar 17, 2015 0.5400 0.5500 0.5400 0.5500 3,396 -0.01(-1.79%)
Mar 16, 2015 0.5500 0.5600 0.5500 0.5600 12,500 -0.01(-1.75%)
Mar 13, 2015 0.5200 0.5700 0.5100 0.5700 14,344 +0.04(+7.55%)
Mar 12, 2015 0.5300 0.5500 0.5200 0.5300 9,149 +0.01(+1.92%)
Mar 11, 2015 0.5000 0.5300 0.4700 0.5200 64,704 +0.01(+1.96%)
Mar 10, 2015 0.5200 0.5300 0.5100 0.5100 8,062 -0.01(-1.92%)
Mar 09, 2015 0.5400 0.5400 0.4800 0.5200 73,603 -0.04(-7.14%)
Mar 06, 2015 0.5500 0.5800 0.5500 0.5600 20,933 -0.02(-3.45%)
Mar 05, 2015 0.5600 0.5800 0.5600 0.5800 6,400 +0.01(+1.75%)
Mar 04, 2015 0.5700 0.5700 0.5700 0.5700 63,900 -0.02(-3.39%)
Mar 03, 2015 0.5600 0.6200 0.5600 0.5900 38,210 +0.02(+3.51%)
Mar 02, 2015 0.6300 0.6300 0.5600 0.5700 77,500 -0.05(-8.06%)
Feb 27, 2015 0.6400 0.6400 0.6200 0.6200 4,422 -0.03(-4.62%)
Feb 26, 2015 0.6400 0.6500 16,190 +0.01(+1.56%)
Feb 25, 2015 0.6500 0.6700 0.6300 0.6400 27,537 -0.02(-3.03%)
Feb 24, 2015 0.6800 0.6900 0.6600 0.6600 10,980 -0.05(-7.04%)
Feb 23, 2015 0.7200 0.7300 0.6800 0.7100 11,220 +0.04(+5.97%)
Feb 20, 2015 0.6900 0.7000 0.6700 0.6700 9,550 +0.00(+0.00%)
Feb 19, 2015 0.7000 0.7000 0.6500 0.6700 16,600 -0.05(-6.94%)
Feb 18, 2015 0.7000 0.7200 0.6700 0.7200 20,200 +0.02(+2.86%)
Feb 17, 2015 0.7000 0.7000 0.6600 0.7000 15,871 +0.03(+4.48%)
Feb 13, 2015 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Feb 12, 2015 0.6600 0.7100 0.6600 0.7000 13,924 +0.00(+0.00%)
Feb 11, 2015 0.6800 0.7000 0.6700 0.7000 13,600 -0.01(-1.41%)
Feb 10, 2015 0.7100 0.7100 0.7000 0.7100 10,515 -0.02(-2.74%)
Feb 09, 2015 0.7300 0.7300 0.6700 0.7300 24,200 +0.00(+0.00%)
Feb 06, 2015 0.7500 0.7900 0.6600 0.7300 173,654 -0.07(-8.75%)
Feb 05, 2015 0.5800 0.8300 0.5700 0.8000 122,301 +0.24(+42.86%)
Feb 04, 2015 0.5400 0.5600 0.5400 0.5600 7,035 +0.02(+3.70%)
Feb 03, 2015 0.5600 0.5600 0.5400 0.5400 5,615 +0.00(+0.00%)
Feb 02, 2015 0.5600 0.5600 0.5300 0.5400 11,000 -0.03(-5.26%)
Jan 30, 2015 0.5500 0.5700 0.5200 0.5700 34,774 +0.00(+0.00%)
Jan 29, 2015 0.5200 0.5700 0.5200 0.5700 58,665 +0.03(+5.56%)
Jan 28, 2015 0.5400 0.5400 0.5300 0.5400 23,020 +0.00(+0.00%)
Jan 27, 2015 0.5300 0.5400 0.5200 0.5400 5,566 +0.01(+1.89%)
Jan 26, 2015 0.5200 0.5300 0.5100 0.5300 64,900 +0.02(+3.92%)
Jan 23, 2015 0.5000 0.5100 0.4900 0.5100 16,250 +0.01(+2.00%)
Jan 22, 2015 0.5200 0.5300 0.5000 0.5000 19,400 -0.03(-5.66%)
Jan 21, 2015 0.4900 0.5400 0.4900 0.5300 12,268 +0.04(+8.16%)
Jan 20, 2015 0.4900 0.5000 0.4900 0.4900 8,265 -0.01(-2.00%)
Jan 19, 2015 0.5000 0.5000 0.5000 0.5000 15,800 +0.02(+4.17%)
Jan 16, 2015 0.4750 0.5100 0.4750 0.4800 5,738 -0.02(-4.00%)
Jan 15, 2015 0.4800 0.5100 0.4800 0.5000 44,700 +0.03(+6.38%)
Jan 14, 2015 0.4700 0.4700 0.4700 0.4700 1,250 -0.02(-4.08%)
Jan 13, 2015 0.5000 0.5000 0.4900 0.4900 18,794 -0.02(-3.92%)
Jan 12, 2015 0.5000 0.5100 0.4900 0.5100 27,133 +0.04(+8.51%)
Jan 09, 2015 0.5000 0.5000 0.4500 0.4700 3,511,200 -0.05(-9.62%)
Jan 08, 2015 0.5300 0.5400 0.5000 0.5200 33,920 +0.02(+4.00%)
Jan 07, 2015 0.5300 0.5300 0.5000 0.5000 14,120 +0.00(+0.00%)
Jan 06, 2015 0.5200 0.5300 0.4700 0.5000 75,816 +0.02(+4.17%)
Jan 05, 2015 0.4900 0.5000 0.4550 0.4800 68,224 -0.01(-1.03%)
Jan 02, 2015 0.4800 0.4900 0.4600 0.4850 13,008 +0.03(+7.78%)
Dec 31, 2014 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2014 0.4650 0.4800 0.4400 0.4450 83,200 -0.02(-3.26%)
Dec 29, 2014 0.5000 0.5100 0.4600 0.4600 34,250 -0.07(-13.21%)
Dec 24, 2014 0.5300 0.5300 0.5300 0 +0.07(+13.98%)
Dec 23, 2014 0.5200 0.5700 0.4650 0.4650 23,050 -0.08(-13.89%)
Dec 22, 2014 0.5700 0.5700 0.5300 0.5400 67,643 -0.01(-1.82%)
Dec 19, 2014 0.4400 0.5500 0.4200 0.5500 84,557 +0.13(+30.95%)
Dec 18, 2014 0.4000 0.4200 0.4000 0.4200 10,400 +0.01(+3.70%)
Dec 17, 2014 0.4000 0.4200 0.4000 0.4050 18,415 -0.01(-1.82%)
Dec 16, 2014 0.4050 0.4125 11,479 +0.00(+0.61%)
Dec 15, 2014 0.4400 0.4400 0.4100 0.4100 48,788 -0.02(-4.65%)
Dec 12, 2014 0.4450 0.4450 0.4300 0.4300 23,850 -0.02(-3.37%)
Dec 11, 2014 0.4500 0.4600 0.4450 0.4450 44,700 -0.01(-2.20%)
Dec 10, 2014 0.4500 0.4550 0.4500 0.4550 10,500 +0.01(+1.11%)
Dec 09, 2014 0.4500 0.4550 0.4450 0.4500 7,220 +0.02(+3.45%)
Dec 08, 2014 0.4250 0.4550 0.4250 0.4350 17,072 -0.02(-4.40%)
Dec 05, 2014 0.4250 0.4600 0.4250 0.4550 12,000 +0.00(+0.00%)
Dec 04, 2014 0.4200 0.4550 0.4200 0.4550 10,958 +0.04(+8.33%)
Dec 03, 2014 0.3950 0.4200 0.3850 0.4200 414,326 -0.02(-3.45%)
Dec 02, 2014 0.4350 0.4400 0.4300 0.4350 19,000 -0.01(-2.25%)
Dec 01, 2014 0.4550 0.4600 0.4450 0.4450 77,887 +0.02(+4.71%)
Nov 28, 2014 0.4500 0.4800 0.4200 0.4250 76,842 -0.02(-3.41%)
Nov 27, 2014 0.4700 0.4700 0.4250 0.4400 5,495 -0.03(-6.38%)
Nov 26, 2014 0.4400 0.4700 0.4300 0.4700 80,400 +0.05(+11.90%)
Nov 25, 2014 0.4400 0.4475 0.4100 0.4200 113,461 -0.01(-1.18%)
Nov 24, 2014 0.4450 0.4450 0.4250 0.4250 9,968 -0.03(-5.56%)
Nov 21, 2014 0.4800 0.4800 0.4500 0.4500 28,758 +0.00(+0.00%)
Nov 20, 2014 0.4400 0.4800 0.4400 0.4500 36,825 -0.01(-2.17%)
Nov 19, 2014 0.4500 0.4800 0.4500 0.4600 5,700 -0.01(-2.13%)
Nov 18, 2014 0.4850 0.4950 0.4700 0.4700 4,560 -0.03(-6.00%)
Nov 17, 2014 0.4900 0.5000 0.4900 0.5000 22,800 +0.00(+0.00%)
Nov 14, 2014 0.5000 0.5000 0.4900 0.5000 33,900 -0.02(-3.85%)
Nov 13, 2014 0.5200 0.5200 0.5000 0.5200 83,544 +0.05(+9.47%)
Nov 12, 2014 0.5000 0.5100 0.4750 0.4750 98,066 -0.02(-4.04%)
Nov 11, 2014 0.4500 0.4950 0.4500 0.4950 109,111 +0.04(+10.00%)
Nov 10, 2014 0.4400 0.4650 0.4400 0.4500 48,425 +0.01(+1.12%)
Nov 07, 2014 0.4400 0.4700 0.4400 0.4450 222,925 +0.01(+1.14%)
Nov 06, 2014 0.4350 0.4600 0.4300 0.4400 155,056 +0.02(+3.53%)
Nov 05, 2014 0.4250 0.4250 0.4000 0.4250 65,365 +0.00(+0.00%)
Nov 04, 2014 0.4300 0.4400 0.4200 0.4250 21,000 +0.00(+0.00%)
Nov 03, 2014 0.4300 0.4350 0.4250 0.4250 123,651 -0.01(-1.16%)
Oct 31, 2014 0.4250 0.4350 0.4000 0.4300 141,309 +0.01(+2.38%)
Oct 30, 2014 0.4350 0.4350 0.4200 0.4200 126,165 -0.02(-3.45%)
Oct 29, 2014 0.4500 0.4500 0.4350 0.4350 13,257 -0.01(-1.14%)
Oct 28, 2014 0.4400 0.4600 0.4400 0.4400 5,612 -0.02(-4.35%)
Oct 27, 2014 0.4300 0.4650 0.4300 0.4600 11,208 +0.02(+4.55%)
Oct 24, 2014 0.4400 0.4650 0.4400 0.4400 165,671 +0.00(+0.00%)
Oct 23, 2014 0.4750 0.4400 0.4400 11,700 -0.05(-10.20%)
Oct 22, 2014 0.4900 0.5000 0.4900 0.4900 17,500 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5100 0.4800 0.4900 6,124 -0.01(-2.00%)
Oct 20, 2014 0.4950 0.5000 0.4950 0.5000 23,910 +0.03(+7.53%)
Oct 17, 2014 0.4500 0.5000 0.4500 0.4650 16,530 +0.01(+2.20%)
Oct 16, 2014 0.4450 0.4500 0.4400 0.4550 26,288 +0.01(+1.11%)
Oct 15, 2014 0.4000 0.4900 0.4000 0.4500 66,192 +0.03(+7.14%)
Oct 14, 2014 0.4400 0.4500 0.4100 0.4200 23,000 +0.04(+10.53%)
Oct 10, 2014 0.3800 0.3800 0.3800 0 -0.07(-14.61%)
Oct 09, 2014 0.4400 0.4500 0.4300 0.4450 34,699 -0.02(-3.26%)
Oct 08, 2014 0.4900 0.4900 0.4550 0.4600 70,441 -0.02(-5.15%)
Oct 07, 2014 0.5300 0.5700 0.4800 0.4850 64,310 -0.05(-8.49%)
Oct 06, 2014 0.5700 0.5700 0.5300 0.5300 20,168 -0.01(-1.85%)
Oct 03, 2014 0.5600 0.5600 0.5300 0.5400 15,407 +0.01(+1.89%)
Oct 02, 2014 0.6300 0.6300 0.5200 0.5300 75,874 -0.04(-7.02%)
Oct 01, 2014 0.6500 0.6500 0.5700 0.5700 48,432 -0.07(-10.94%)
Sep 30, 2014 0.6500 0.6500 0.6000 0.6400 22,671 +0.02(+3.23%)
Sep 29, 2014 0.6700 0.6700 0.6200 0.6200 3,500 -0.02(-3.13%)
Sep 26, 2014 0.6800 0.6800 0.6400 0.6400 29,308 -0.03(-4.48%)
Sep 25, 2014 0.6700 0.7000 0.6600 0.6700 11,826 +0.01(+1.52%)
Sep 24, 2014 0.6200 0.6700 0.6200 0.6600 12,471 +0.04(+6.45%)
Sep 23, 2014 0.6000 0.6300 0.5900 0.6200 19,590 +0.03(+4.20%)
Sep 22, 2014 0.5600 0.6700 0.5600 0.5950 24,691 +0.04(+8.18%)
Sep 19, 2014 0.6800 0.7000 0.5500 0.5500 235,871 -0.13(-19.12%)
Sep 18, 2014 0.6800 0.7000 0.6800 0.6800 44,518 +0.01(+1.49%)
Sep 17, 2014 0.6800 0.6800 0.6600 0.6700 14,480 +0.01(+1.52%)
Sep 16, 2014 0.6500 0.6900 0.6500 0.6600 85,568 -0.03(-4.35%)
Sep 15, 2014 0.7500 0.6900 0.6900 53,043 -0.03(-4.17%)
Sep 12, 2014 0.7200 0.7200 0.7200 0.7200 1,150 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7200 0.7000 0.7200 73,216 +0.02(+2.86%)
Sep 10, 2014 0.7400 0.7500 0.6700 0.7000 238,346 -0.04(-5.41%)
Sep 09, 2014 0.7300 0.7400 0.7300 0.7400 13,406 +0.02(+2.78%)
Sep 08, 2014 0.7400 0.7450 0.7200 0.7200 47,788 -0.02(-2.70%)
Sep 05, 2014 0.7400 0.7400 0.7300 0.7400 87,020 +0.00(+0.00%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7400 47,467 +0.01(+1.37%)
Sep 03, 2014 0.7500 0.7500 0.7300 0.7300 40,810 -0.01(-1.35%)
Sep 02, 2014 0.7300 0.7500 0.7300 0.7400 23,568 +0.01(+1.37%)
Aug 29, 2014 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 28, 2014 0.7250 0.7300 0.7200 0.7300 7,860 +0.01(+1.39%)
Aug 27, 2014 0.7200 0.7200 0.7200 0.7200 17,555 -0.02(-2.70%)
Aug 26, 2014 0.7400 0.7400 0.7200 0.7400 20,100 +0.00(+0.00%)
Aug 25, 2014 0.7400 0.7400 0.7400 0.7400 26,655 +0.00(+0.00%)
Aug 22, 2014 0.7700 0.7700 0.7400 0.7400 44,035 -0.03(-3.90%)
Aug 21, 2014 0.7900 0.8000 0.7700 0.7700 13,640 -0.04(-4.94%)
Aug 20, 2014 0.8000 0.8100 0.8000 0.8100 7,100 +0.01(+1.25%)
Aug 18, 2014 0.8000 0 +0.00(+0.00%)
Aug 15, 2014 0.8100 0.8100 0.8100 0.8000 22,941 -0.01(-1.23%)
Aug 14, 2014 0.8100 0.8100 13,300 -0.01(-1.22%)
Aug 13, 2014 0.8200 0.8200 0.8200 0.8200 1,493 +0.00(+0.00%)
Aug 12, 2014 0.8900 0.8900 0.8200 0.8200 23,300 -0.05(-5.75%)
Aug 11, 2014 0.8700 0.8700 0.8300 0.8700 27,606 +0.02(+2.35%)
Aug 08, 2014 0.8700 0.8800 0.8500 0.8500 7,150 +0.01(+1.19%)
Aug 07, 2014 0.8400 0.8500 0.8400 0.8400 9,007 +0.00(+0.00%)
Aug 06, 2014 0.8500 0.8600 0.8400 0.8400 8,375 -0.02(-2.33%)
Aug 05, 2014 0.9200 0.9200 0.8500 0.8600 24,829 -0.04(-4.44%)
Aug 01, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jul 31, 2014 0.8600 0.9500 0.8600 0.8600 65,800 -0.05(-5.49%)
Jul 30, 2014 0.9000 0.9200 0.9000 0.9100 17,700 +0.00(+0.00%)
Jul 29, 2014 0.9000 0.9200 0.8900 0.9100 10,184 +0.01(+1.11%)
Jul 28, 2014 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jul 25, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 24, 2014 0.8300 0.9000 0.8200 0.9000 30,801 +0.06(+7.14%)
Jul 23, 2014 0.8900 0.8900 0.8400 0.8400 24,157 -0.02(-2.33%)
Jul 22, 2014 0.8400 0.8600 0.8400 0.8600 35,900 +0.02(+2.38%)
Jul 21, 2014 0.8800 0.8900 0.8400 0.8400 30,569 +0.00(+0.00%)
Jul 18, 2014 0.8800 0.8800 0.8400 0.8400 39,900 -0.07(-7.69%)
Jul 17, 2014 0.8900 0.9200 0.8800 0.9100 1,912,484 +0.02(+2.25%)
Jul 16, 2014 0.9000 0.9200 0.8900 0.8900 9,555 -0.01(-1.11%)
Jul 15, 2014 0.9000 0.9000 0.9000 0.9000 11,500 +0.00(+0.00%)
Jul 14, 2014 0.8900 0.9200 0.8900 0.9000 12,995 -0.01(-1.10%)
Jul 11, 2014 0.9300 0.9300 0.9000 0.9100 4,900 +0.01(+1.11%)
Jul 10, 2014 0.9500 0.9500 0.9000 0.9000 47,134 -0.04(-4.26%)
Jul 09, 2014 0.8800 0.9400 0.8800 0.9400 33,500 +0.04(+4.44%)
Jul 08, 2014 0.9300 0.9300 0.9000 0.9000 14,472 +0.00(+0.00%)
Jul 07, 2014 0.9100 0.9100 0.8900 0.9000 95,139 +0.00(+0.00%)
Jul 04, 2014 0.8800 0.9500 0.8700 0.9000 9,300 +0.02(+2.27%)
Jul 03, 2014 0.9000 0.9300 0.8600 0.8800 20,569 -0.03(-3.30%)
Jul 02, 2014 0.9200 0.9400 0.9100 0.9100 27,040 +0.02(+2.25%)
Jun 30, 2014 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 27, 2014 0.9000 0.9000 0.8500 0.8600 16,351 -0.03(-3.37%)
Jun 26, 2014 0.9000 0.9000 0.8800 0.8900 109,900 +0.00(+0.00%)
Jun 25, 2014 0.9000 0.9100 0.8900 0.8900 53,750 +0.03(+3.49%)
Jun 24, 2014 0.9400 0.9600 0.8600 0.8600 42,196 -0.10(-10.42%)
Jun 23, 2014 0.9600 0.9700 0.9500 0.9600 220,817 +0.01(+1.05%)
Jun 20, 2014 0.9000 0.9600 0.9000 0.9500 296,877 +0.05(+5.56%)
Jun 19, 2014 0.9300 0.9300 0.8900 0.9000 37,549 +0.00(+0.00%)
Jun 18, 2014 0.8700 0.9000 0.8700 0.9000 17,786 +0.05(+5.88%)
Jun 17, 2014 0.8500 0.8600 0.8400 0.8500 10,200 +0.01(+1.19%)
Jun 16, 2014 0.8500 0.8600 0.8200 0.8400 28,653 -0.01(-1.18%)
Jun 13, 2014 0.8400 0.8500 0.8200 0.8500 44,800 +0.05(+6.25%)
Jun 12, 2014 0.8100 0.8200 0.7900 0.8000 80,200 +0.00(+0.00%)
Jun 11, 2014 0.8200 0.8450 0.8000 0.8000 32,700 +0.01(+1.27%)
Jun 10, 2014 0.8600 0.8900 0.7900 0.7900 350,074 +0.00(+0.00%)
Jun 06, 2014 0.8000 0.8000 0.7900 0.7900 59,000 +0.01(+1.28%)
Jun 05, 2014 0.8300 0.8300 0.7800 0.7800 61,839 -0.03(-3.70%)
Jun 04, 2014 0.8000 0.8100 0.8000 0.8100 12,200 +0.02(+2.53%)
Jun 03, 2014 0.8000 0.8000 0.7900 0.7900 4,100 +0.00(+0.00%)
Jun 02, 2014 0.7800 0.7900 0.7800 0.7900 2,780 +0.01(+1.28%)
May 30, 2014 0.8000 0.8000 0.7800 0.7800 18,410 -0.03(-3.70%)
May 29, 2014 0.8300 0.8300 0.8000 0.8100 14,700 -0.03(-3.57%)
May 28, 2014 0.8500 0.8500 0.8400 0.8400 8,106 -0.01(-1.18%)
May 27, 2014 0.8300 0.8600 0.8300 0.8500 53,224 +0.02(+2.41%)
May 26, 2014 0.8500 0.8500 0.8200 0.8300 6,500 -0.04(-4.60%)
May 23, 2014 0.8500 0.8700 0.8500 0.8700 20,579 -0.02(-2.25%)
May 22, 2014 0.8800 0.9000 0.8800 0.8900 5,952 +0.04(+4.71%)
May 21, 2014 0.8500 0.8700 0.8400 0.8500 9,141 +0.00(+0.00%)
May 20, 2014 0.8300 0.8600 0.8300 0.8500 27,824 +0.06(+7.59%)
May 16, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
May 15, 2014 0.7400 0.7400 0.7300 0.7400 21,520 +0.01(+1.37%)
May 14, 2014 0.7400 0.7400 0.7300 0.7300 13,146 +0.03(+4.29%)
May 13, 2014 0.6700 0.7300 0.6700 0.7000 84,190 +0.02(+2.94%)
May 12, 2014 0.6900 0.6900 0.6800 0.6800 15,559 -0.01(-1.45%)
May 09, 2014 0.6900 0.7000 0.6900 0.6900 88,574 -0.01(-1.43%)
May 08, 2014 0.7200 0.7200 0.7000 0.7000 33,615 -0.02(-2.78%)
May 07, 2014 0.7100 0.7200 0.7000 0.7200 31,500 +0.01(+1.41%)
May 06, 2014 0.7300 0.7300 0.7000 0.7100 117,878 -0.03(-4.05%)
May 05, 2014 0.7900 0.7900 0.7400 0.7400 50,461 -0.03(-3.90%)
May 02, 2014 0.8400 0.8400 0.7500 0.7700 33,127 -0.06(-7.23%)
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.