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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 2.650 2.700 2.620 2.650 1,495,364 +0.01(+0.38%)
Apr 27, 2018 2.800 2.800 2.640 2.640 706,800 -0.18(-6.38%)
Apr 26, 2018 2.800 2.840 2.745 2.820 1,067,928 +0.06(+2.17%)
Apr 25, 2018 2.760 2.800 2.730 2.760 834,227 -0.03(-1.08%)
Apr 24, 2018 2.850 2.850 2.770 2.790 717,921 -0.04(-1.41%)
Apr 23, 2018 2.790 2.860 2.770 2.830 1,321,265 -0.01(-0.35%)
Apr 20, 2018 2.820 2.840 2.760 2.840 556,278 +0.01(+0.35%)
Apr 19, 2018 2.770 2.860 2.760 2.830 1,326,366 +0.06(+2.17%)
Apr 18, 2018 2.730 2.790 2.700 2.770 2,158,247 +0.13(+4.92%)
Apr 17, 2018 2.710 2.760 2.640 2.640 1,568,863 -0.07(-2.58%)
Apr 16, 2018 2.810 2.810 2.680 2.710 506,280 -0.07(-2.52%)
Apr 13, 2018 2.770 2.830 2.755 2.780 304,571 +0.03(+1.09%)
Apr 12, 2018 2.840 2.850 2.710 2.750 763,567 -0.12(-4.18%)
Apr 11, 2018 2.840 2.910 2.835 2.870 1,133,936 +0.03(+1.06%)
Apr 10, 2018 2.690 2.840 2.590 2.840 2,022,847 +0.23(+8.81%)
Apr 09, 2018 2.690 2.690 2.585 2.610 787,590 -0.05(-1.88%)
Apr 06, 2018 2.800 2.830 2.625 2.660 836,839 -0.13(-4.66%)
Apr 05, 2018 2.590 2.830 2.585 2.790 1,384,571 +0.22(+8.56%)
Apr 04, 2018 2.520 2.620 2.510 2.570 828,661 +0.00(+0.00%)
Apr 03, 2018 2.630 2.630 2.550 2.570 894,667 -0.02(-0.77%)
Apr 02, 2018 2.720 2.720 2.565 2.590 665,166 -0.13(-4.78%)
Mar 29, 2018 2.720 2.720 2.720 0 +0.17(+6.67%)
Mar 28, 2018 2.730 2.760 2.510 2.550 3,279,528 -0.22(-7.94%)
Mar 27, 2018 2.830 2.830 2.740 2.770 845,078 -0.05(-1.77%)
Mar 26, 2018 2.810 2.850 2.790 2.820 746,019 +0.01(+0.36%)
Mar 23, 2018 2.920 2.950 2.790 2.810 1,464,437 -0.13(-4.42%)
Mar 22, 2018 2.950 3.040 2.930 2.940 2,086,399 -0.09(-2.97%)
Mar 21, 2018 2.820 3.070 2.800 3.030 4,964,294 +0.25(+8.99%)
Mar 20, 2018 2.820 2.820 2.740 2.780 3,091,161 +0.00(+0.00%)
Mar 19, 2018 2.980 2.990 2.740 2.780 2,162,683 -0.22(-7.33%)
Mar 16, 2018 2.900 3.090 2.900 3.000 2,598,823 +0.14(+4.90%)
Mar 15, 2018 3.270 3.270 2.830 2.860 3,462,198 -0.43(-13.07%)
Mar 14, 2018 3.320 3.370 3.285 3.290 1,341,206 +0.04(+1.23%)
Mar 13, 2018 3.230 3.340 3.220 3.250 1,312,694 +0.06(+1.88%)
Mar 12, 2018 3.160 3.240 3.130 3.190 890,581 +0.03(+0.95%)
Mar 09, 2018 3.040 3.200 3.000 3.160 1,411,950 +0.18(+6.04%)
Mar 08, 2018 2.960 2.990 2.860 2.980 2,658,690 -0.09(-2.93%)
Mar 07, 2018 3.030 3.070 1,195,853 -0.10(-3.15%)
Mar 06, 2018 3.120 3.180 3.080 3.170 859,920 +0.12(+3.93%)
Mar 05, 2018 2.960 3.085 2.900 3.050 1,013,838 +0.10(+3.39%)
Mar 02, 2018 3.130 3.170 2.880 2.950 2,023,066 -0.21(-6.65%)
Mar 01, 2018 3.230 3.250 3.100 3.160 701,532 -0.07(-2.17%)
Feb 28, 2018 3.450 3.460 3.220 3.230 2,100,814 -0.17(-5.00%)
Feb 27, 2018 3.260 3.430 3.240 3.400 3,148,774 +0.12(+3.66%)
Feb 26, 2018 3.260 3.380 3.210 3.280 2,420,728 +0.15(+4.79%)
Feb 23, 2018 3.110 3.150 3.070 3.130 879,523 +0.03(+0.97%)
Feb 22, 2018 3.120 3.210 3.100 3.100 669,125 -0.03(-0.96%)
Feb 21, 2018 3.140 3.230 3.100 3.130 1,150,526 -0.01(-0.32%)
Feb 20, 2018 3.170 3.270 3.140 3.140 1,940,974 -0.14(-4.27%)
Feb 16, 2018 3.280 3.280 3.280 0 -0.09(-2.67%)
Feb 15, 2018 3.400 3.500 3.320 3.370 1,647,775 +0.03(+0.90%)
Feb 14, 2018 3.070 3.440 3.060 3.340 2,519,411 +0.18(+5.70%)
Feb 13, 2018 3.135 3.160 2,109,707 -0.04(-1.25%)
Feb 12, 2018 2.910 3.270 2.900 3.200 2,693,121 +0.31(+10.73%)
Feb 09, 2018 2.780 2.900 2.730 2.890 2,425,105 +0.13(+4.71%)
Feb 08, 2018 2.910 2.755 2.760 2,382,945 -0.14(-4.83%)
Feb 07, 2018 3.060 3.080 2.840 2.900 2,140,570 -0.15(-4.92%)
Feb 06, 2018 3.170 3.220 2.810 3.050 3,237,258 -0.12(-3.79%)
Feb 05, 2018 3.050 3.350 3.050 3.170 2,073,184 +0.10(+3.26%)
Feb 02, 2018 3.420 3.485 3.060 3.070 3,372,422 -0.34(-9.97%)
Feb 01, 2018 3.450 3.460 3.240 3.410 7,023,734 -0.11(-3.12%)
Jan 31, 2018 3.990 4.000 3.420 3.520 4,842,292 -0.45(-11.34%)
Jan 30, 2018 4.000 4.020 3.970 3.970 1,421,626 -0.06(-1.49%)
Jan 29, 2018 4.090 4.100 3.990 4.030 767,909 -0.03(-0.74%)
Jan 26, 2018 4.090 4.140 4.060 4.060 549,120 -0.02(-0.49%)
Jan 25, 2018 4.270 4.290 4.070 4.080 897,535 -0.14(-3.32%)
Jan 24, 2018 4.240 4.250 4.190 4.220 683,511 +0.05(+1.20%)
Jan 23, 2018 4.200 4.225 4.065 4.170 1,345,293 -0.07(-1.65%)
Jan 22, 2018 4.290 4.320 4.200 4.240 2,547,784 +0.10(+2.42%)
Jan 19, 2018 4.100 4.170 4.050 4.140 1,009,938 +0.04(+0.98%)
Jan 18, 2018 4.140 4.290 4.080 4.100 1,010,945 -0.03(-0.73%)
Jan 17, 2018 3.950 4.150 3.950 4.130 1,508,472 +0.19(+4.82%)
Jan 16, 2018 4.030 4.040 3.920 3.940 2,215,998 -0.07(-1.75%)
Jan 15, 2018 4.050 4.090 3.970 4.010 910,616 +0.00(+0.00%)
Jan 12, 2018 4.080 4.100 3.990 4.010 1,705,497 -0.03(-0.74%)
Jan 11, 2018 4.200 4.205 4.040 4.040 1,316,678 -0.15(-3.58%)
Jan 10, 2018 4.190 2,334,008 +0.17(+4.23%)
Jan 09, 2018 4.190 4.190 4.000 4.020 1,744,909 -0.19(-4.51%)
Jan 08, 2018 4.200 4.240 4.180 4.210 612,029 -0.02(-0.47%)
Jan 05, 2018 4.210 4.240 4.170 4.230 542,719 +0.02(+0.48%)
Jan 04, 2018 4.220 4.240 4.170 4.210 512,251 +0.02(+0.48%)
Jan 03, 2018 4.260 4.260 4.160 4.190 710,941 -0.05(-1.18%)
Jan 02, 2018 4.260 4.290 4.220 4.240 862,735 +0.00(+0.00%)
Dec 29, 2017 4.240 4.240 4.240 0 -0.15(-3.42%)
Dec 28, 2017 4.450 4.540 4.360 4.390 1,210,661 -0.03(-0.68%)
Dec 27, 2017 4.170 4.430 4.170 4.420 1,148,102 +0.28(+6.76%)
Dec 22, 2017 4.080 4.170 4.080 4.140 768,092 +0.02(+0.49%)
Dec 21, 2017 4.120 4.140 4.050 4.120 1,018,931 -0.01(-0.24%)
Dec 20, 2017 4.080 4.150 4.030 4.130 1,584,832 +0.06(+1.47%)
Dec 19, 2017 4.100 4.120 4.050 4.070 1,025,878 -0.03(-0.73%)
Dec 18, 2017 4.070 4.170 4.060 4.100 1,902,487 +0.01(+0.24%)
Dec 15, 2017 4.160 4.240 4.090 4.090 963,794 -0.02(-0.49%)
Dec 14, 2017 4.200 4.300 4.110 4.110 1,013,402 -0.11(-2.61%)
Dec 13, 2017 4.250 4.260 4.160 4.220 1,964,834 +0.06(+1.44%)
Dec 12, 2017 4.110 4.180 4.070 4.160 1,052,712 +0.05(+1.22%)
Dec 11, 2017 4.100 4.140 4.070 4.110 827,574 +0.00(+0.00%)
Dec 08, 2017 4.160 4.190 4.070 4.110 770,912 -0.01(-0.24%)
Dec 07, 2017 4.110 4.210 4.080 4.120 794,440 +0.04(+0.98%)
Dec 06, 2017 4.100 4.250 4.050 4.080 1,079,841 +0.03(+0.74%)
Dec 05, 2017 4.210 4.220 4.025 4.050 1,636,341 -0.19(-4.48%)
Dec 04, 2017 4.470 4.220 4.240 1,131,451 -0.17(-3.85%)
Dec 01, 2017 4.360 4.500 4.360 4.410 858,245 +0.00(+0.00%)
Nov 30, 2017 4.340 4.420 4.300 4.410 1,331,484 +0.07(+1.61%)
Nov 29, 2017 4.680 4.680 4.310 4.340 1,038,264 -0.19(-4.19%)
Nov 28, 2017 4.610 4.740 4.530 4.530 1,089,745 -0.06(-1.31%)
Nov 27, 2017 4.700 4.510 4.590 717,489 -0.08(-1.71%)
Nov 24, 2017 4.690 4.820 4.610 4.670 556,371 +0.02(+0.43%)
Nov 23, 2017 4.620 4.700 4.610 4.650 319,456 +0.05(+1.09%)
Nov 22, 2017 4.600 4.660 4.560 4.600 485,526 -0.02(-0.43%)
Nov 21, 2017 4.540 4.660 4.510 4.620 550,844 +0.11(+2.44%)
Nov 20, 2017 4.550 4.560 4.460 4.510 830,390 -0.05(-1.10%)
Nov 17, 2017 4.480 4.590 4.480 4.560 592,967 +0.05(+1.11%)
Nov 16, 2017 4.490 4.610 4.460 4.510 1,058,956 +0.02(+0.45%)
Nov 15, 2017 4.430 4.575 4.260 4.490 1,801,886 +0.06(+1.35%)
Nov 14, 2017 4.800 4.820 4.410 4.430 1,198,755 -0.39(-8.09%)
Nov 13, 2017 4.790 4.940 4.780 4.820 833,349 +0.01(+0.21%)
Nov 10, 2017 4.810 4.920 4.780 4.810 1,218,141 -0.05(-1.03%)
Nov 09, 2017 4.940 5.000 4.830 4.860 1,605,502 -0.14(-2.80%)
Nov 08, 2017 4.990 5.010 4.920 5.000 1,250,391 +0.00(+0.00%)
Nov 07, 2017 4.900 5.000 4.900 5.000 1,129,594 +0.10(+2.04%)
Nov 06, 2017 4.810 4.920 4.790 4.900 1,281,245 +0.12(+2.51%)
Nov 03, 2017 4.670 4.810 4.670 4.780 967,985 +0.08(+1.70%)
Nov 02, 2017 4.800 4.800 4.610 4.700 2,087,594 -0.06(-1.26%)
Nov 01, 2017 4.820 4.900 4.650 4.760 1,570,554 +0.09(+1.93%)
Oct 31, 2017 4.750 4.860 4.630 4.670 1,636,907 -0.07(-1.48%)
Oct 30, 2017 4.120 4.740 4.120 4.740 3,506,318 +0.51(+12.06%)
Oct 27, 2017 4.070 4.270 4.020 4.230 1,171,977 +0.12(+2.92%)
Oct 26, 2017 4.210 4.210 4.100 4.110 512,430 -0.12(-2.84%)
Oct 25, 2017 4.320 4.320 4.190 4.230 1,023,804 -0.09(-2.08%)
Oct 24, 2017 4.350 4.420 4.290 4.320 485,441 -0.03(-0.69%)
Oct 23, 2017 4.420 4.440 4.330 4.350 695,011 -0.08(-1.81%)
Oct 20, 2017 4.330 4.440 4.280 4.430 1,056,051 +0.13(+3.02%)
Oct 19, 2017 4.300 4.340 4.260 4.300 708,465 -0.07(-1.60%)
Oct 18, 2017 4.400 4.460 4.370 4.370 435,734 -0.09(-2.02%)
Oct 17, 2017 4.600 4.630 4.460 4.460 1,219,327 -0.17(-3.67%)
Oct 16, 2017 4.680 4.920 4.565 4.630 2,788,132 +0.11(+2.43%)
Oct 13, 2017 4.450 4.570 4.430 4.520 1,120,428 +0.05(+1.12%)
Oct 12, 2017 4.450 4.530 4.420 4.470 884,279 +0.00(+0.00%)
Oct 11, 2017 4.450 4.480 4.410 4.470 763,354 +0.02(+0.45%)
Oct 10, 2017 4.410 4.475 4.360 4.450 938,167 +0.09(+2.06%)
Oct 06, 2017 4.450 4.500 4.330 4.360 961,891 -0.20(-4.39%)
Oct 05, 2017 4.350 4.610 4.350 4.560 2,213,440 +0.29(+6.79%)
Oct 04, 2017 4.280 4.320 4.180 4.270 916,230 +0.00(+0.00%)
Oct 03, 2017 4.360 4.370 4.220 4.270 687,812 -0.05(-1.16%)
Oct 02, 2017 4.010 4.330 4.010 4.320 1,862,656 +0.35(+8.82%)
Sep 29, 2017 4.150 4.150 3.960 3.970 1,722,472 -0.17(-4.11%)
Sep 28, 2017 4.070 4.190 4.010 4.140 1,086,257 +0.06(+1.47%)
Sep 27, 2017 4.020 4.080 3.980 4.080 926,215 +0.04(+0.99%)
Sep 26, 2017 4.000 4.060 3.975 4.040 1,217,029 +0.08(+2.02%)
Sep 25, 2017 4.130 4.130 3.930 3.960 1,946,414 -0.20(-4.81%)
Sep 22, 2017 4.120 4.160 4.000 4.160 1,951,263 +0.06(+1.46%)
Sep 21, 2017 4.200 4.200 4.080 4.100 1,671,876 -0.17(-3.98%)
Sep 20, 2017 4.330 4.370 4.220 4.270 765,496 -0.04(-0.93%)
Sep 19, 2017 4.250 4.360 4.180 4.310 1,375,846 +0.03(+0.70%)
Sep 18, 2017 4.070 4.280 4.060 4.280 2,582,278 +0.23(+5.68%)
Sep 15, 2017 4.190 4.200 4.040 4.050 2,450,295 -0.17(-4.03%)
Sep 14, 2017 4.280 4.290 4.130 4.220 1,531,064 -0.13(-2.99%)
Sep 13, 2017 4.530 4.530 4.330 4.350 1,317,840 -0.23(-5.02%)
Sep 12, 2017 4.550 4.610 4.535 4.580 828,188 -0.02(-0.43%)
Sep 11, 2017 4.700 4.750 4.590 4.600 1,349,625 -0.01(-0.22%)
Sep 08, 2017 4.550 4.620 4.490 4.610 1,359,142 -0.07(-1.50%)
Sep 07, 2017 4.630 4.720 4.580 4.680 916,731 +0.04(+0.86%)
Sep 06, 2017 4.650 4.665 4.570 4.640 805,529 -0.02(-0.43%)
Sep 05, 2017 4.640 4.680 4.560 4.660 1,232,572 +0.02(+0.43%)
Sep 01, 2017 4.540 4.720 4.530 4.640 1,636,250 +0.11(+2.43%)
Aug 31, 2017 4.580 4.610 4.530 4.530 1,254,512 -0.06(-1.31%)
Aug 30, 2017 4.580 4.610 4.560 4.590 768,006 +0.01(+0.22%)
Aug 29, 2017 4.570 4.590 4.430 4.580 792,163 +0.00(+0.00%)
Aug 28, 2017 4.500 4.600 4.450 4.580 952,138 +0.14(+3.15%)
Aug 25, 2017 4.540 4.580 4.420 4.440 1,282,206 -0.07(-1.55%)
Aug 24, 2017 4.380 4.530 4.330 4.510 1,062,545 +0.15(+3.44%)
Aug 23, 2017 4.440 4.460 4.280 4.360 1,045,335 -0.11(-2.46%)
Aug 22, 2017 4.450 4.510 4.420 4.470 1,015,241 +0.08(+1.82%)
Aug 21, 2017 4.260 4.530 4.260 4.390 1,567,256 +0.12(+2.81%)
Aug 18, 2017 4.250 4.270 4.180 4.270 1,148,067 +0.09(+2.15%)
Aug 17, 2017 4.390 4.430 4.145 4.180 2,098,755 -0.26(-5.86%)
Aug 16, 2017 4.580 4.620 4.440 4.440 1,671,002 -0.01(-0.22%)
Aug 15, 2017 4.230 4.470 4.210 4.450 1,838,381 +0.21(+4.95%)
Aug 14, 2017 4.240 4.270 4.180 4.240 1,088,640 +0.08(+1.92%)
Aug 11, 2017 4.200 4.240 4.060 4.160 2,405,402 -0.08(-1.89%)
Aug 10, 2017 4.590 4.610 4.220 4.240 2,131,855 -0.35(-7.63%)
Aug 09, 2017 4.850 4.850 4.525 4.590 1,483,400 -0.24(-4.97%)
Aug 08, 2017 4.770 4.850 4.750 4.830 1,521,031 +0.07(+1.47%)
Aug 04, 2017 4.640 4.780 4.610 4.760 1,253,944 +0.19(+4.16%)
Aug 03, 2017 4.740 4.750 4.550 4.570 1,445,387 -0.15(-3.18%)
Aug 02, 2017 4.950 4.960 4.670 4.720 1,764,791 -0.23(-4.65%)
Aug 01, 2017 4.900 4.960 4.860 4.950 1,152,755 +0.03(+0.61%)
Jul 31, 2017 4.880 5.050 4.810 4.920 2,520,501 +0.13(+2.71%)
Jul 28, 2017 4.780 4.840 4.660 4.790 891,530 +0.01(+0.21%)
Jul 27, 2017 4.820 4.890 4.770 4.780 1,060,420 -0.05(-1.04%)
Jul 26, 2017 4.880 4.900 4.760 4.830 1,036,979 -0.01(-0.21%)
Jul 25, 2017 4.790 4.970 4.790 4.840 1,888,901 +0.14(+2.98%)
Jul 24, 2017 4.830 4.870 4.640 4.700 778,028 -0.12(-2.49%)
Jul 21, 2017 4.750 4.880 4.740 4.820 1,324,649 +0.03(+0.63%)
Jul 20, 2017 4.790 4.600 4.790 1,497,765 +0.16(+3.46%)
Jul 19, 2017 4.750 4.810 4.570 4.630 1,143,962 -0.14(-2.94%)
Jul 18, 2017 4.840 4.850 4.690 4.770 1,689,106 -0.02(-0.42%)
Jul 17, 2017 4.740 4.900 4.740 4.790 1,498,175 +0.07(+1.48%)
Jul 14, 2017 4.690 4.785 4.650 4.720 1,011,602 +0.04(+0.85%)
Jul 13, 2017 4.720 4.720 4.610 4.680 1,191,017 -0.03(-0.64%)
Jul 12, 2017 4.660 4.810 4.570 4.710 1,921,326 +0.08(+1.73%)
Jul 11, 2017 4.370 4.640 4.370 4.630 2,134,876 +0.23(+5.23%)
Jul 10, 2017 4.080 4.450 4.080 4.400 1,781,094 +0.27(+6.54%)
Jul 07, 2017 4.090 4.140 4.050 4.130 1,099,812 +0.01(+0.24%)
Jul 06, 2017 4.080 4.155 4.050 4.120 1,013,129 +0.05(+1.23%)
Jul 05, 2017 4.080 4.100 4.020 4.070 906,806 -0.03(-0.73%)
Jul 04, 2017 4.140 4.150 4.010 4.100 411,804 -0.07(-1.68%)
Jul 03, 2017 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Jun 30, 2017 4.190 3.870 4.170 1,710,543 +0.30(+7.75%)
Jun 29, 2017 3.990 4.180 3.860 3.870 2,077,959 -0.08(-2.03%)
Jun 28, 2017 3.920 3.980 3.870 3.950 1,679,179 +0.07(+1.80%)
Jun 27, 2017 4.000 4.000 3.880 3.880 1,462,765 -0.06(-1.52%)
Jun 26, 2017 3.930 3.980 3.920 3.940 961,950 +0.01(+0.25%)
Jun 23, 2017 4.000 4.000 3.920 3.930 1,320,203 -0.04(-1.01%)
Jun 22, 2017 3.890 4.000 3.860 3.970 1,588,728 +0.11(+2.85%)
Jun 21, 2017 3.900 3.920 3.820 3.860 1,003,044 +0.03(+0.78%)
Jun 20, 2017 3.930 3.980 3.790 3.830 1,760,523 -0.12(-3.04%)
Jun 19, 2017 3.960 3.990 3.900 3.950 883,899 +0.01(+0.25%)
Jun 16, 2017 4.000 4.050 3.730 3.940 1,623,609 -0.05(-1.25%)
Jun 15, 2017 3.900 4.030 3.900 3.990 1,707,915 +0.05(+1.27%)
Jun 14, 2017 4.210 4.250 3.910 3.940 2,716,117 -0.25(-5.97%)
Jun 13, 2017 4.090 4.210 3.980 4.190 1,735,074 +0.08(+1.95%)
Jun 12, 2017 4.240 4.290 4.050 4.110 1,236,253 -0.14(-3.29%)
Jun 09, 2017 4.330 4.350 4.190 4.250 1,643,018 +0.01(+0.24%)
Jun 08, 2017 4.110 4.255 4.030 4.240 1,812,387 +0.17(+4.18%)
Jun 07, 2017 4.210 4.260 4.050 4.070 2,146,342 -0.15(-3.55%)
Jun 06, 2017 3.900 4.220 3.890 4.220 2,739,032 +0.31(+7.93%)
Jun 05, 2017 3.890 3.910 3.720 3.910 1,645,970 +0.02(+0.51%)
Jun 02, 2017 3.910 3.980 3.820 3.890 1,871,701 -0.01(-0.26%)
Jun 01, 2017 3.850 3.925 3.770 3.900 2,038,809 +0.04(+1.04%)
May 31, 2017 4.000 4.050 3.730 3.860 3,050,188 -0.09(-2.28%)
May 30, 2017 4.180 4.200 3.940 3.950 2,982,868 -0.24(-5.73%)
May 29, 2017 4.200 4.235 4.160 4.190 566,748 -0.04(-0.95%)
May 26, 2017 4.200 4.315 4.180 4.230 1,008,968 -0.03(-0.70%)
May 25, 2017 4.340 4.430 4.120 4.260 3,154,209 -0.08(-1.84%)
May 24, 2017 4.640 4.650 4.320 4.340 2,170,387 -0.33(-7.07%)
May 23, 2017 4.660 4.690 4.620 4.670 1,375,040 +0.01(+0.21%)
May 19, 2017 4.760 4.820 4.580 4.660 2,832,135 -0.06(-1.27%)
May 18, 2017 4.730 4.785 4.520 4.720 4,049,818 +0.01(+0.21%)
May 17, 2017 4.800 4.850 4.665 4.710 5,169,827 +0.00(+0.00%)
May 16, 2017 4.480 4.710 4.450 4.710 1,301,880 +0.24(+5.37%)
May 15, 2017 4.580 4.620 4.400 4.470 996,719 -0.02(-0.45%)
May 12, 2017 4.580 4.590 4.420 4.490 1,204,416 -0.06(-1.32%)
May 11, 2017 4.530 4.570 4.380 4.550 2,333,426 +0.21(+4.84%)
May 10, 2017 4.190 4.440 4.180 4.340 1,850,176 +0.15(+3.58%)
May 09, 2017 4.220 4.310 4.150 4.190 1,281,181 -0.01(-0.24%)
May 08, 2017 4.270 4.280 4.110 4.200 2,431,905 -0.08(-1.87%)
May 05, 2017 4.230 4.360 4.200 4.280 1,667,901 +0.04(+0.94%)
May 04, 2017 4.460 4.460 4.170 4.240 3,951,599 -0.30(-6.61%)
May 03, 2017 4.630 4.630 4.460 4.540 1,835,886 -0.15(-3.20%)
May 02, 2017 4.690 4.750 4.655 4.690 1,269,533 +0.00(+0.00%)
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.