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, 2020 2.870 3.030 2.860 2.920 1,080,627 -0.02(-0.68%)
Apr 29, 2020 2.680 2.980 2.680 2.940 1,550,524 +0.32(+12.21%)
Apr 28, 2020 2.740 2.790 2.610 2.620 976,415 -0.08(-2.96%)
Apr 27, 2020 2.650 2.740 2.630 2.700 1,249,795 +0.08(+3.05%)
Apr 24, 2020 2.650 2.690 2.600 2.620 812,864 -0.02(-0.76%)
Apr 23, 2020 2.620 2.800 2.620 2.640 967,152 +0.02(+0.76%)
Apr 22, 2020 2.630 2.650 2.580 2.620 441,226 +0.08(+3.15%)
Apr 21, 2020 2.540 2.590 2.460 2.540 1,110,483 -0.12(-4.51%)
Apr 20, 2020 2.600 2.720 2.580 2.660 619,893 -0.01(-0.37%)
Apr 17, 2020 2.670 2.690 2.580 2.670 1,242,129 +0.09(+3.49%)
Apr 16, 2020 2.700 2.710 2.520 2.580 681,010 -0.08(-3.01%)
Apr 15, 2020 2.900 2.920 2.640 2.660 1,396,929 -0.36(-11.92%)
Apr 14, 2020 2.850 3.130 2.810 3.020 1,810,845 +0.24(+8.63%)
Apr 13, 2020 2.690 2.830 2.640 2.780 769,455 +0.12(+4.51%)
Apr 09, 2020 2.660 2.660 2.660 0 +0.17(+6.83%)
Apr 08, 2020 2.510 2.550 2.470 2.490 765,956 -0.01(-0.40%)
Apr 07, 2020 2.510 2.590 2.480 2.500 1,020,958 +0.05(+2.04%)
Apr 06, 2020 2.400 2.470 2.380 2.450 772,377 +0.13(+5.60%)
Apr 03, 2020 2.350 2.360 2.260 2.320 732,239 -0.05(-2.11%)
Apr 02, 2020 2.350 2.460 2.300 2.370 432,323 +0.04(+1.72%)
Apr 01, 2020 2.280 2.360 2.210 2.330 845,933 -0.01(-0.43%)
Mar 31, 2020 2.280 2.470 2.280 2.340 1,105,379 +0.06(+2.63%)
Mar 30, 2020 2.270 2.310 2.170 2.280 908,450 +0.02(+0.88%)
Mar 27, 2020 2.310 2.410 2.230 2.260 959,711 -0.14(-5.83%)
Mar 26, 2020 2.420 2.570 2.330 2.400 1,258,253 +0.00(+0.00%)
Mar 25, 2020 2.440 2.590 2.380 2.400 2,342,969 -0.05(-2.04%)
Mar 24, 2020 2.410 2.510 2.350 2.450 1,231,466 +0.17(+7.46%)
Mar 23, 2020 2.170 2.300 2.080 2.280 1,556,582 +0.09(+4.11%)
Mar 20, 2020 2.300 2.460 2.140 2.190 1,508,161 -0.09(-3.95%)
Mar 19, 2020 2.130 2.320 2.070 2.280 1,766,022 +0.18(+8.57%)
Mar 18, 2020 2.180 2.530 2.040 2.100 3,358,316 -0.19(-8.30%)
Mar 17, 2020 2.360 2.430 2.240 2.290 2,595,357 -0.02(-0.87%)
Mar 16, 2020 2.300 2.420 2.050 2.310 1,964,991 -0.26(-10.12%)
Mar 13, 2020 2.370 2.570 2.320 2.570 2,618,517 +0.31(+13.72%)
Mar 12, 2020 2.150 2.410 1.800 2.260 3,352,885 -0.13(-5.44%)
Mar 11, 2020 2.620 2.670 2.390 2.390 1,539,380 -0.31(-11.48%)
Mar 10, 2020 2.770 2.770 2.600 2.700 1,761,716 +0.17(+6.72%)
Mar 09, 2020 2.770 2.770 2.380 2.530 1,922,683 -0.44(-14.81%)
Mar 06, 2020 3.100 3.110 2.960 2.970 1,298,193 -0.20(-6.31%)
Mar 05, 2020 3.150 3.210 3.120 3.170 730,227 -0.03(-0.94%)
Mar 04, 2020 3.140 3.240 3.100 3.200 624,331 +0.12(+3.90%)
Mar 03, 2020 3.120 3.170 3.010 3.080 1,180,643 -0.02(-0.65%)
Mar 02, 2020 3.080 3.170 3.030 3.100 1,781,490 -0.03(-0.96%)
Feb 28, 2020 3.010 3.160 3.010 3.130 1,400,933 -0.09(-2.80%)
Feb 27, 2020 3.150 3.270 3.000 3.220 1,254,661 -0.01(-0.31%)
Feb 26, 2020 3.240 3.420 3.220 3.230 918,218 -0.03(-0.92%)
Feb 25, 2020 3.470 3.510 3.250 3.260 919,740 -0.21(-6.05%)
Feb 24, 2020 3.430 3.480 3.360 3.470 896,996 -0.04(-1.14%)
Feb 21, 2020 3.700 3.700 3.500 3.510 796,643 -0.17(-4.62%)
Feb 20, 2020 3.710 3.770 3.680 3.680 251,065 -0.04(-1.08%)
Feb 19, 2020 3.690 3.830 3.660 3.720 400,855 +0.07(+1.92%)
Feb 18, 2020 3.590 3.670 3.590 3.650 394,246 +0.05(+1.39%)
Feb 14, 2020 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 13, 2020 3.600 3.600 3.550 3.590 343,488 -0.02(-0.55%)
Feb 12, 2020 3.600 3.650 3.600 3.610 597,624 +0.05(+1.40%)
Feb 11, 2020 3.600 3.670 3.480 3.560 1,499,135 +0.05(+1.42%)
Feb 10, 2020 3.530 3.530 3.360 3.510 952,634 +0.01(+0.29%)
Feb 07, 2020 3.730 3.730 3.440 3.500 1,986,918 -0.26(-6.91%)
Feb 06, 2020 3.660 3.800 3.640 3.760 944,025 +0.14(+3.87%)
Feb 05, 2020 3.700 3.790 3.580 3.620 1,076,110 +0.01(+0.28%)
Feb 04, 2020 3.480 3.630 3.480 3.610 1,030,684 +0.21(+6.18%)
Feb 03, 2020 3.400 3.460 3.380 3.400 597,084 -0.02(-0.58%)
Jan 31, 2020 3.420 3.450 3.350 3.420 569,250 -0.01(-0.29%)
Jan 30, 2020 3.450 3.500 3.390 3.430 578,754 -0.07(-2.00%)
Jan 29, 2020 3.520 3.570 3.480 3.500 288,970 +0.00(+0.00%)
Jan 28, 2020 3.540 3.560 3.500 3.500 677,696 -0.03(-0.85%)
Jan 27, 2020 3.710 3.720 3.490 3.530 972,668 -0.27(-7.11%)
Jan 24, 2020 3.750 3.840 3.690 3.800 926,650 +0.02(+0.53%)
Jan 23, 2020 3.800 3.830 3.720 3.780 659,350 -0.03(-0.79%)
Jan 22, 2020 3.940 3.940 3.810 3.810 943,381 -0.13(-3.30%)
Jan 21, 2020 3.990 4.050 3.920 3.940 639,298 -0.10(-2.48%)
Jan 20, 2020 4.050 4.080 4.020 4.040 261,937 +0.01(+0.25%)
Jan 17, 2020 3.950 4.100 3.930 4.030 807,808 +0.12(+3.07%)
Jan 16, 2020 4.010 4.020 3.880 3.910 300,297 -0.08(-2.01%)
Jan 15, 2020 3.990 4.030 3.960 3.990 462,606 +0.01(+0.25%)
Jan 14, 2020 4.010 4.010 3.910 3.980 981,793 +0.00(+0.00%)
Jan 13, 2020 3.900 4.050 3.860 3.980 670,937 +0.08(+2.05%)
Jan 10, 2020 3.830 3.930 3.830 3.900 255,960 +0.06(+1.56%)
Jan 09, 2020 3.860 3.880 3.810 3.840 225,981 -0.02(-0.52%)
Jan 08, 2020 3.980 4.000 3.860 3.860 547,743 -0.13(-3.26%)
Jan 07, 2020 4.000 4.030 3.980 3.990 519,552 -0.01(-0.25%)
Jan 06, 2020 4.050 4.080 3.960 4.000 768,316 -0.06(-1.48%)
Jan 03, 2020 4.140 4.170 4.050 4.060 574,397 -0.14(-3.33%)
Jan 02, 2020 4.300 4.430 4.170 4.200 883,361 -0.05(-1.18%)
Dec 31, 2019 4.250 4.250 4.250 0 -0.03(-0.70%)
Dec 30, 2019 4.070 4.280 4.070 4.280 714,941 +0.22(+5.42%)
Dec 27, 2019 4.140 4.150 4.050 4.060 292,887 -0.05(-1.22%)
Dec 24, 2019 4.110 4.110 4.110 0 +0.06(+1.48%)
Dec 23, 2019 4.030 4.160 4.030 4.050 1,022,748 +0.03(+0.75%)
Dec 20, 2019 4.090 4.140 3.990 4.020 1,347,648 -0.09(-2.19%)
Dec 19, 2019 4.010 4.140 4.000 4.110 863,007 +0.05(+1.23%)
Dec 18, 2019 4.040 4.080 3.950 4.060 864,929 +0.01(+0.25%)
Dec 17, 2019 3.760 4.080 3.760 4.050 1,193,603 +0.29(+7.71%)
Dec 16, 2019 3.860 3.900 3.740 3.760 722,520 +0.01(+0.27%)
Dec 13, 2019 3.750 3.830 3.670 3.750 963,420 +0.01(+0.27%)
Dec 12, 2019 3.600 3.770 3.600 3.740 1,291,161 +0.14(+3.89%)
Dec 11, 2019 3.500 3.620 3.500 3.600 477,146 +0.11(+3.15%)
Dec 10, 2019 3.460 3.520 3.460 3.490 369,985 +0.04(+1.16%)
Dec 09, 2019 3.460 3.490 3.410 3.450 524,112 -0.01(-0.29%)
Dec 06, 2019 3.430 3.530 3.430 3.460 651,847 +0.06(+1.76%)
Dec 05, 2019 3.540 3.540 3.390 3.400 527,022 -0.14(-3.95%)
Dec 04, 2019 3.410 3.550 3.390 3.540 913,701 +0.17(+5.04%)
Dec 03, 2019 3.390 3.410 3.250 3.370 536,917 -0.07(-2.03%)
Dec 02, 2019 3.520 3.520 3.400 3.440 477,685 -0.07(-1.99%)
Nov 29, 2019 3.460 3.540 3.460 3.510 318,900 +0.02(+0.57%)
Nov 28, 2019 3.430 3.520 3.430 3.490 161,889 +0.06(+1.75%)
Nov 27, 2019 3.470 3.500 3.410 3.430 512,608 -0.04(-1.15%)
Nov 26, 2019 3.640 3.660 3.440 3.470 1,335,462 -0.19(-5.19%)
Nov 25, 2019 3.680 3.710 3.650 3.660 368,816 -0.01(-0.27%)
Nov 22, 2019 3.720 3.720 3.600 3.670 360,434 -0.03(-0.81%)
Nov 21, 2019 3.690 3.730 3.680 3.700 712,040 -0.02(-0.54%)
Nov 20, 2019 3.660 3.720 3.600 3.720 527,370 +0.07(+1.92%)
Nov 19, 2019 3.660 3.730 3.640 3.650 453,292 +0.04(+1.11%)
Nov 18, 2019 3.700 3.720 3.580 3.610 705,989 -0.10(-2.70%)
Nov 15, 2019 3.660 3.760 3.650 3.710 497,360 +0.05(+1.37%)
Nov 14, 2019 3.590 3.680 3.580 3.660 486,900 +0.07(+1.95%)
Nov 13, 2019 3.640 3.650 3.500 3.590 1,319,388 -0.05(-1.37%)
Nov 12, 2019 3.660 3.700 3.620 3.640 437,024 -0.03(-0.82%)
Nov 11, 2019 3.750 3.790 3.650 3.670 539,894 -0.11(-2.91%)
Nov 08, 2019 3.840 3.890 3.720 3.780 654,852 -0.07(-1.82%)
Nov 07, 2019 3.710 3.860 3.700 3.850 1,857,131 +0.19(+5.19%)
Nov 06, 2019 3.650 3.670 3.600 3.660 658,462 +0.01(+0.27%)
Nov 05, 2019 3.580 3.680 3.560 3.650 1,107,015 +0.10(+2.82%)
Nov 04, 2019 3.370 3.570 3.370 3.550 944,151 +0.22(+6.61%)
Nov 01, 2019 3.290 3.380 3.290 3.330 715,799 +0.06(+1.83%)
Oct 31, 2019 3.420 3.420 3.230 3.270 747,421 -0.15(-4.39%)
Oct 30, 2019 3.520 3.520 3.380 3.420 498,693 -0.10(-2.84%)
Oct 29, 2019 3.460 3.530 3.440 3.520 677,516 +0.05(+1.44%)
Oct 28, 2019 3.390 3.490 3.380 3.470 528,766 +0.07(+2.06%)
Oct 25, 2019 3.330 3.440 3.280 3.400 996,141 +0.12(+3.66%)
Oct 24, 2019 3.380 3.420 3.270 3.280 513,433 -0.10(-2.96%)
Oct 23, 2019 3.350 3.450 3.300 3.380 1,703,166 +0.04(+1.20%)
Oct 22, 2019 3.350 3.380 3.340 3.340 864,217 -0.02(-0.60%)
Oct 21, 2019 3.300 3.380 3.280 3.360 1,027,559 +0.05(+1.51%)
Oct 18, 2019 3.320 3.340 3.260 3.310 671,370 +0.03(+0.91%)
Oct 17, 2019 3.250 3.350 3.230 3.280 521,433 +0.07(+2.18%)
Oct 16, 2019 3.230 3.280 3.180 3.210 527,356 -0.04(-1.23%)
Oct 15, 2019 3.270 3.350 3.250 3.250 1,395,440 -0.04(-1.22%)
Oct 11, 2019 3.290 3.290 3.290 0 +0.03(+0.92%)
Oct 10, 2019 3.190 3.340 3.190 3.260 691,383 +0.08(+2.52%)
Oct 09, 2019 3.300 3.320 3.160 3.180 652,900 -0.11(-3.34%)
Oct 08, 2019 3.440 3.440 3.240 3.290 863,352 -0.13(-3.80%)
Oct 07, 2019 3.420 3.460 3.400 3.420 520,532 -0.04(-1.16%)
Oct 04, 2019 3.550 3.640 3.440 3.460 525,471 -0.10(-2.81%)
Oct 03, 2019 3.480 3.590 3.480 3.560 496,720 +0.08(+2.30%)
Oct 02, 2019 3.390 3.500 3.380 3.480 419,936 +0.07(+2.05%)
Oct 01, 2019 3.430 3.470 3.350 3.410 496,493 -0.03(-0.87%)
Sep 30, 2019 3.470 3.550 3.440 3.440 408,516 -0.05(-1.43%)
Sep 27, 2019 3.590 3.630 3.470 3.490 411,337 -0.11(-3.06%)
Sep 26, 2019 3.660 3.660 3.540 3.600 457,031 -0.06(-1.64%)
Sep 25, 2019 3.580 3.690 3.550 3.660 479,464 +0.04(+1.10%)
Sep 24, 2019 3.580 3.630 3.530 3.620 406,822 -0.01(-0.28%)
Sep 23, 2019 3.550 3.640 3.520 3.630 353,757 +0.05(+1.40%)
Sep 20, 2019 3.570 3.630 3.510 3.580 704,535 +0.01(+0.28%)
Sep 19, 2019 3.590 3.620 3.550 3.570 382,564 -0.02(-0.56%)
Sep 18, 2019 3.740 3.750 3.560 3.590 706,942 -0.17(-4.52%)
Sep 17, 2019 3.740 3.770 3.690 3.760 496,343 -0.04(-1.05%)
Sep 16, 2019 3.780 3.860 3.750 3.800 636,198 -0.08(-2.06%)
Sep 13, 2019 3.780 3.930 3.770 3.880 1,492,603 +0.16(+4.30%)
Sep 12, 2019 3.600 3.740 3.590 3.720 819,039 +0.14(+3.91%)
Sep 11, 2019 3.580 3.630 3.540 3.580 520,093 +0.01(+0.28%)
Sep 10, 2019 3.530 3.580 3.460 3.570 1,009,563 +0.02(+0.56%)
Sep 09, 2019 3.520 3.570 3.430 3.550 557,559 +0.03(+0.85%)
Sep 06, 2019 3.720 3.720 3.510 3.520 832,141 -0.17(-4.61%)
Sep 05, 2019 3.640 3.720 3.630 3.690 537,683 +0.11(+3.07%)
Sep 04, 2019 3.720 3.750 3.550 3.580 947,095 -0.08(-2.19%)
Sep 03, 2019 3.710 3.730 3.630 3.660 571,358 -0.06(-1.61%)
Aug 30, 2019 3.720 3.720 3.720 0 +0.07(+1.92%)
Aug 29, 2019 3.620 3.760 3.600 3.650 603,966 +0.09(+2.53%)
Aug 28, 2019 3.520 3.640 3.490 3.560 841,945 +0.04(+1.14%)
Aug 27, 2019 3.550 3.570 3.460 3.520 695,316 +0.00(+0.00%)
Aug 26, 2019 3.520 3.600 3.510 3.520 358,596 +0.04(+1.15%)
Aug 23, 2019 3.520 3.560 3.480 3.480 660,552 -0.05(-1.42%)
Aug 22, 2019 3.550 3.590 3.500 3.530 708,200 -0.03(-0.84%)
Aug 21, 2019 3.640 3.680 3.530 3.560 764,445 -0.08(-2.20%)
Aug 20, 2019 3.760 3.760 3.640 3.640 684,348 -0.11(-2.93%)
Aug 19, 2019 3.730 3.830 3.730 3.750 802,916 +0.08(+2.18%)
Aug 16, 2019 3.770 3.770 3.620 3.670 726,504 -0.03(-0.81%)
Aug 15, 2019 3.670 3.730 3.620 3.700 631,043 +0.04(+1.09%)
Aug 14, 2019 3.700 3.720 3.640 3.660 485,204 -0.07(-1.88%)
Aug 13, 2019 3.650 3.820 3.650 3.730 949,820 +0.06(+1.63%)
Aug 12, 2019 3.670 3.760 3.660 3.670 590,824 -0.05(-1.34%)
Aug 09, 2019 3.970 4.000 3.700 3.720 1,683,182 -0.28(-7.00%)
Aug 08, 2019 3.800 4.050 3.790 4.000 794,814 +0.23(+6.10%)
Aug 07, 2019 3.860 3.870 3.650 3.770 2,080,852 -0.12(-3.08%)
Aug 06, 2019 3.950 3.970 3.820 3.890 1,035,309 -0.11(-2.75%)
Aug 02, 2019 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 01, 2019 4.060 4.130 3.960 4.050 1,135,866 -0.09(-2.17%)
Jul 31, 2019 4.180 4.230 4.100 4.140 647,380 -0.05(-1.19%)
Jul 30, 2019 4.230 4.300 4.170 4.190 766,886 -0.03(-0.71%)
Jul 29, 2019 4.150 4.230 4.030 4.220 797,468 +0.13(+3.18%)
Jul 26, 2019 4.050 4.150 4.040 4.090 392,627 +0.02(+0.49%)
Jul 25, 2019 4.080 4.160 4.020 4.070 588,704 -0.02(-0.49%)
Jul 24, 2019 4.080 4.180 4.020 4.090 584,104 -0.03(-0.73%)
Jul 23, 2019 4.170 4.200 3.910 4.120 1,420,366 -0.06(-1.44%)
Jul 22, 2019 4.180 4.320 4.150 4.180 871,010 +0.00(+0.00%)
Jul 19, 2019 4.240 4.270 4.160 4.180 1,864,149 -0.03(-0.71%)
Jul 18, 2019 4.200 4.240 4.150 4.210 751,847 +0.00(+0.00%)
Jul 17, 2019 4.230 4.240 4.190 4.210 630,494 -0.02(-0.47%)
Jul 16, 2019 4.200 4.330 4.190 4.230 926,258 +0.03(+0.71%)
Jul 15, 2019 4.230 4.270 4.180 4.200 389,066 +0.02(+0.48%)
Jul 12, 2019 4.130 4.200 4.100 4.180 588,787 +0.05(+1.21%)
Jul 11, 2019 4.200 4.230 4.080 4.130 906,845 -0.08(-1.90%)
Jul 10, 2019 4.180 4.270 4.140 4.210 532,783 +0.04(+0.96%)
Jul 09, 2019 4.330 4.370 4.110 4.170 1,474,255 -0.22(-5.01%)
Jul 08, 2019 4.440 4.450 4.380 4.390 686,455 -0.07(-1.57%)
Jul 05, 2019 4.440 4.480 4.340 4.460 809,529 -0.05(-1.11%)
Jul 04, 2019 4.400 4.540 4.400 4.510 899,352 +0.11(+2.50%)
Jul 03, 2019 4.370 4.430 4.360 4.400 889,637 +0.06(+1.38%)
Jul 02, 2019 4.340 4.430 4.240 4.340 1,833,200 +0.18(+4.33%)
Jun 28, 2019 4.160 4.160 4.160 0 +0.05(+1.22%)
Jun 27, 2019 4.010 4.130 4.010 4.110 1,199,687 +0.06(+1.48%)
Jun 26, 2019 4.030 4.060 3.960 4.050 978,920 +0.01(+0.25%)
Jun 25, 2019 4.090 4.160 4.030 4.040 904,106 -0.02(-0.49%)
Jun 24, 2019 4.100 4.120 3.980 4.060 789,393 -0.01(-0.25%)
Jun 21, 2019 3.920 4.120 3.910 4.070 1,726,853 +0.14(+3.56%)
Jun 20, 2019 3.830 3.960 3.830 3.930 953,594 +0.11(+2.88%)
Jun 19, 2019 3.800 3.840 3.730 3.820 773,202 +0.06(+1.60%)
Jun 18, 2019 3.510 3.800 3.510 3.760 1,701,934 +0.26(+7.43%)
Jun 17, 2019 3.450 3.510 3.430 3.500 541,127 +0.05(+1.45%)
Jun 14, 2019 3.510 3.530 3.400 3.450 714,251 -0.05(-1.43%)
Jun 13, 2019 3.490 3.540 3.490 3.500 592,169 +0.03(+0.86%)
Jun 12, 2019 3.490 3.490 3.420 3.470 725,803 -0.03(-0.86%)
Jun 11, 2019 3.470 3.560 3.460 3.500 918,034 +0.06(+1.74%)
Jun 10, 2019 3.390 3.460 3.370 3.440 650,490 +0.08(+2.38%)
Jun 07, 2019 3.370 3.400 3.340 3.360 429,692 -0.01(-0.30%)
Jun 06, 2019 3.370 3.440 3.330 3.370 475,179 +0.01(+0.30%)
Jun 05, 2019 3.430 3.430 3.350 3.360 570,840 -0.06(-1.75%)
Jun 04, 2019 3.400 3.420 3.360 3.420 1,402,470 +0.03(+0.88%)
Jun 03, 2019 3.280 3.390 3.250 3.390 807,648 +0.13(+3.99%)
May 31, 2019 3.270 3.280 3.220 3.260 552,056 -0.01(-0.31%)
May 30, 2019 3.300 3.310 3.260 3.270 496,459 -0.03(-0.91%)
May 29, 2019 3.290 3.310 3.230 3.300 612,944 -0.02(-0.60%)
May 28, 2019 3.270 3.350 3.250 3.320 655,180 +0.05(+1.53%)
May 27, 2019 3.220 3.290 3.220 3.270 168,715 +0.03(+0.93%)
May 24, 2019 3.300 3.310 3.200 3.240 1,074,613 +0.06(+1.89%)
May 23, 2019 3.200 3.260 3.160 3.180 1,041,608 -0.07(-2.15%)
May 22, 2019 3.220 3.260 3.200 3.250 1,158,345 -0.02(-0.61%)
May 21, 2019 3.280 3.300 3.230 3.270 1,087,274 +0.00(+0.00%)
May 17, 2019 3.270 3.270 3.270 0 -0.03(-0.91%)
May 16, 2019 3.400 3.420 3.290 3.300 584,611 -0.05(-1.49%)
May 15, 2019 3.310 3.370 3.270 3.350 958,461 +0.01(+0.30%)
May 14, 2019 3.180 3.340 3.180 3.340 863,920 +0.18(+5.70%)
May 13, 2019 3.200 3.220 3.110 3.160 1,283,415 -0.09(-2.77%)
May 10, 2019 3.220 3.280 3.200 3.250 931,925 +0.02(+0.62%)
May 09, 2019 3.320 3.320 3.210 3.230 1,066,829 -0.08(-2.42%)
May 08, 2019 3.360 3.440 3.270 3.310 941,300 -0.04(-1.19%)
May 07, 2019 3.510 3.530 3.320 3.350 906,496 -0.19(-5.37%)
May 06, 2019 3.480 3.550 3.410 3.540 620,312 -0.01(-0.28%)
May 03, 2019 3.450 3.620 3.410 3.550 1,958,887 +0.15(+4.41%)
May 02, 2019 3.160 3.430 3.160 3.400 1,426,457 +0.25(+7.94%)
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.