Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coeur Mining Inc
(NY:
CDE
)
5.450
-0.210 (-3.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
8.580
8.725
8.350
8.590
4,620,496
+0.10(+1.18%)
Feb 27, 2017
8.720
9.230
8.420
8.490
8,002,176
-0.26(-2.97%)
Feb 24, 2017
9.050
9.136
8.730
8.750
3,656,353
-0.12(-1.35%)
Feb 23, 2017
9.030
9.160
8.770
8.870
4,244,819
+0.05(+0.57%)
Feb 22, 2017
8.890
9.052
8.710
8.820
4,394,498
-0.34(-3.71%)
Feb 21, 2017
8.720
9.300
8.670
9.160
5,132,821
+0.28(+3.15%)
Feb 17, 2017
8.880
8.880
8.880
0
-0.25(-2.74%)
Feb 16, 2017
9.220
9.340
9.075
9.130
4,872,003
-0.02(-0.22%)
Feb 15, 2017
9.240
9.275
9.040
9.150
4,936,224
-0.17(-1.82%)
Feb 14, 2017
9.500
9.790
9.205
9.320
5,615,551
-0.06(-0.64%)
Feb 13, 2017
9.410
9.750
9.340
9.380
5,567,378
-0.06(-0.64%)
Feb 10, 2017
9.310
9.680
9.200
9.440
6,580,664
+0.05(+0.53%)
Feb 09, 2017
12.02
11.57
9.370
9.390
15,654,096
-2.63(-21.88%)
Feb 08, 2017
11.85
12.09
11.72
12.02
3,568,901
+0.34(+2.91%)
Feb 07, 2017
11.86
11.96
11.57
11.68
2,961,537
-0.24(-2.01%)
Feb 06, 2017
11.91
11.95
11.56
11.92
3,452,011
+0.23(+1.97%)
Feb 03, 2017
11.51
11.82
11.43
11.69
2,883,761
+0.17(+1.48%)
Feb 02, 2017
11.86
11.94
11.43
11.52
3,688,424
-0.02(-0.17%)
Feb 01, 2017
11.49
11.64
11.26
11.54
2,935,683
-0.11(-0.94%)
Jan 31, 2017
11.69
11.76
11.50
11.65
3,403,773
+0.26(+2.28%)
Jan 30, 2017
11.30
11.44
11.13
11.39
3,871,623
+0.13(+1.15%)
Jan 27, 2017
11.00
11.30
10.97
11.26
2,234,116
+0.21(+1.90%)
Jan 26, 2017
11.05
11.23
10.97
11.05
2,669,334
-0.38(-3.32%)
Jan 25, 2017
11.60
11.61
11.15
11.43
4,402,439
-0.41(-3.46%)
Jan 24, 2017
11.94
12.30
11.67
11.84
3,830,073
-0.06(-0.50%)
Jan 23, 2017
11.59
12.05
11.50
11.90
3,787,040
+0.49(+4.29%)
Jan 20, 2017
11.18
11.55
11.12
11.41
2,868,075
+0.22(+1.97%)
Jan 19, 2017
11.31
11.43
11.01
11.19
2,896,199
-0.28(-2.44%)
Jan 18, 2017
11.63
11.81
11.31
11.47
3,464,978
-0.13(-1.12%)
Jan 17, 2017
11.87
11.93
11.54
11.60
3,897,490
+0.21(+1.84%)
Jan 13, 2017
11.39
11.39
11.39
0
+0.50(+4.59%)
Jan 12, 2017
11.34
11.35
10.73
10.89
3,772,881
-0.07(-0.64%)
Jan 11, 2017
10.91
11.22
10.56
10.96
4,209,482
-0.01(-0.09%)
Jan 10, 2017
10.69
11.17
10.67
10.97
3,941,915
+0.39(+3.69%)
Jan 09, 2017
10.84
10.95
10.51
10.58
4,730,179
+0.05(+0.47%)
Jan 06, 2017
11.14
11.35
10.44
10.53
4,990,860
-0.71(-6.32%)
Jan 05, 2017
10.14
11.29
10.12
11.24
7,238,839
+1.32(+13.31%)
Jan 04, 2017
9.820
9.930
9.645
9.920
4,182,319
+0.18(+1.85%)
Jan 03, 2017
9.210
9.760
9.120
9.740
4,599,970
+0.65(+7.15%)
Dec 30, 2016
9.090
9.090
9.090
0
-0.63(-6.48%)
Dec 29, 2016
9.310
9.720
9.280
9.720
3,337,250
+0.49(+5.31%)
Dec 28, 2016
9.140
9.230
9.044
9.230
2,121,453
+0.09(+0.98%)
Dec 27, 2016
9.050
9.200
8.940
9.140
2,279,200
+0.25(+2.81%)
Dec 23, 2016
8.890
8.890
8.890
0
+0.17(+1.95%)
Dec 22, 2016
8.820
9.075
8.700
8.720
3,877,701
-0.29(-3.22%)
Dec 21, 2016
9.080
9.140
8.850
9.010
3,148,549
-0.04(-0.44%)
Dec 20, 2016
8.800
9.140
8.750
9.050
3,788,252
-0.08(-0.88%)
Dec 19, 2016
9.080
9.220
8.957
9.130
3,529,693
+0.05(+0.55%)
Dec 16, 2016
9.060
9.239
8.860
9.080
9,861,952
+0.08(+0.89%)
Dec 15, 2016
9.090
9.390
8.855
9.000
5,824,040
-0.84(-8.54%)
Dec 14, 2016
10.42
10.59
9.830
9.840
4,698,627
-0.48(-4.65%)
Dec 13, 2016
9.870
10.38
9.850
10.32
4,441,608
+0.42(+4.24%)
Dec 12, 2016
9.830
10.18
9.740
9.900
3,519,608
+0.16(+1.64%)
Dec 09, 2016
10.36
10.49
9.660
9.740
4,297,777
-0.75(-7.15%)
Dec 08, 2016
10.63
10.67
10.25
10.49
2,684,923
-0.14(-1.32%)
Dec 07, 2016
10.64
10.98
10.48
10.63
3,531,252
+0.22(+2.11%)
Dec 06, 2016
10.54
10.98
10.33
10.41
3,547,708
-0.22(-2.07%)
Dec 05, 2016
10.17
10.83
10.05
10.63
4,628,164
+0.37(+3.61%)
Dec 02, 2016
9.730
10.29
9.670
10.26
4,422,625
+0.70(+7.32%)
Dec 01, 2016
9.590
9.800
9.300
9.560
3,973,781
-0.09(-0.93%)
Nov 30, 2016
9.840
9.880
9.525
9.650
2,890,228
-0.23(-2.33%)
Nov 29, 2016
9.495
9.930
9.410
9.880
2,632,504
+0.06(+0.61%)
Nov 28, 2016
9.810
9.840
9.595
9.820
3,477,450
+0.27(+2.83%)
Nov 25, 2016
9.560
9.730
9.480
9.550
2,057,317
+0.08(+0.84%)
Nov 23, 2016
9.470
9.470
9.470
0
-0.88(-8.50%)
Nov 22, 2016
10.19
10.39
9.860
10.35
4,198,267
+0.35(+3.50%)
Nov 21, 2016
9.950
10.18
9.870
10.00
3,796,580
+0.24(+2.46%)
Nov 18, 2016
9.390
9.790
9.380
9.760
4,039,099
+0.25(+2.63%)
Nov 17, 2016
9.600
10.09
9.340
9.510
4,634,845
-0.06(-0.63%)
Nov 16, 2016
9.600
9.600
9.220
9.570
4,074,935
-0.05(-0.52%)
Nov 15, 2016
9.180
9.650
9.050
9.620
5,412,151
+0.39(+4.23%)
Nov 14, 2016
8.870
9.505
8.820
9.230
8,045,603
+0.08(+0.87%)
Nov 11, 2016
9.900
10.03
9.030
9.150
9,073,596
-0.86(-8.59%)
Nov 10, 2016
10.97
10.98
9.960
10.01
7,831,203
-0.95(-8.67%)
Nov 09, 2016
11.95
11.98
10.64
10.96
8,010,844
-0.07(-0.63%)
Nov 08, 2016
11.19
11.60
10.95
11.03
5,809,120
-0.14(-1.25%)
Nov 07, 2016
10.89
11.27
10.86
11.17
4,952,766
-0.06(-0.53%)
Nov 04, 2016
11.42
11.46
11.11
11.23
4,998,165
-0.23(-2.01%)
Nov 03, 2016
11.15
11.52
11.15
11.46
5,442,131
+0.23(+2.05%)
Nov 02, 2016
11.58
11.78
11.03
11.23
6,341,714
-0.03(-0.27%)
Nov 01, 2016
11.53
11.76
11.25
11.26
5,397,028
+0.08(+0.72%)
Oct 31, 2016
11.04
11.24
10.91
11.18
4,480,637
+0.19(+1.73%)
Oct 28, 2016
11.19
11.29
10.79
10.99
4,405,377
-0.13(-1.17%)
Oct 27, 2016
11.21
11.36
11.05
11.12
4,059,927
+0.13(+1.18%)
Oct 26, 2016
11.28
11.34
10.74
10.99
4,208,741
-0.35(-3.09%)
Oct 25, 2016
11.33
11.61
11.13
11.34
4,812,395
+0.25(+2.25%)
Oct 24, 2016
11.29
11.42
10.87
11.09
3,084,436
-0.08(-0.72%)
Oct 21, 2016
11.20
11.35
11.09
11.17
3,419,553
-0.14(-1.24%)
Oct 20, 2016
11.45
11.48
11.12
11.31
2,934,049
-0.13(-1.14%)
Oct 19, 2016
11.53
11.68
11.24
11.44
5,016,313
+0.20(+1.78%)
Oct 18, 2016
11.06
11.24
10.88
11.24
4,853,090
+0.40(+3.69%)
Oct 17, 2016
10.68
10.96
10.68
10.84
3,912,894
+0.25(+2.36%)
Oct 14, 2016
10.90
11.18
10.54
10.59
4,555,230
-0.49(-4.42%)
Oct 13, 2016
10.95
11.39
10.86
11.08
3,743,174
+0.04(+0.36%)
Oct 12, 2016
10.77
11.20
10.74
11.04
3,695,624
+0.31(+2.89%)
Oct 11, 2016
10.88
11.06
10.63
10.73
4,079,893
-0.30(-2.72%)
Oct 10, 2016
11.04
11.23
10.93
11.03
4,070,259
+0.07(+0.64%)
Oct 07, 2016
10.96
11.27
10.77
10.96
5,900,589
+0.25(+2.33%)
Oct 06, 2016
10.35
10.87
10.16
10.71
5,723,268
-0.04(-0.37%)
Oct 05, 2016
10.75
10.92
10.32
10.75
4,854,988
+0.15(+1.42%)
Oct 04, 2016
11.12
11.26
10.54
10.60
6,340,800
-1.21(-10.25%)
Oct 03, 2016
11.90
12.01
11.67
11.81
2,980,968
-0.02(-0.17%)
Sep 30, 2016
12.11
12.24
11.79
11.83
5,233,759
+0.00(+0.00%)
Sep 29, 2016
11.80
12.15
11.70
11.83
3,997,603
-0.23(-1.91%)
Sep 28, 2016
11.65
12.22
11.53
12.06
4,746,732
+0.26(+2.20%)
Sep 27, 2016
12.17
12.17
11.45
11.80
5,736,823
-0.47(-3.83%)
Sep 26, 2016
12.56
12.89
12.25
12.27
3,835,211
-0.29(-2.31%)
Sep 23, 2016
12.91
13.18
12.47
12.56
4,380,871
-0.44(-3.38%)
Sep 22, 2016
13.40
13.65
12.75
13.00
6,442,237
-0.28(-2.11%)
Sep 21, 2016
12.94
13.35
12.72
13.28
7,553,896
+0.69(+5.48%)
Sep 20, 2016
12.53
12.64
12.32
12.59
3,846,054
+0.01(+0.08%)
Sep 19, 2016
12.76
12.92
12.41
12.58
5,724,488
+0.15(+1.21%)
Sep 16, 2016
12.20
12.75
12.05
12.43
37,071,180
+0.07(+0.57%)
Sep 15, 2016
12.16
12.61
11.62
12.36
8,774,351
+0.22(+1.81%)
Sep 14, 2016
12.33
12.47
12.07
12.14
6,485,428
-0.03(-0.25%)
Sep 13, 2016
12.84
13.08
11.88
12.17
9,501,517
-1.03(-7.80%)
Sep 12, 2016
12.75
13.33
12.55
13.20
9,589,334
-0.09(-0.68%)
Sep 09, 2016
14.47
14.47
13.22
13.29
7,218,466
-1.53(-10.32%)
Sep 08, 2016
14.95
15.35
14.65
14.82
5,120,127
-0.12(-0.80%)
Sep 07, 2016
14.89
14.98
14.43
14.94
5,920,104
+0.04(+0.27%)
Sep 06, 2016
13.89
14.95
13.82
14.90
8,809,963
+1.41(+10.45%)
Sep 02, 2016
13.44
13.49
13.49
13.49
6,655,300
+0.44(+3.37%)
Sep 01, 2016
12.58
13.21
12.43
13.05
6,822,637
+0.31(+2.43%)
Aug 31, 2016
12.60
12.80
12.30
12.74
7,705,085
-0.02(-0.16%)
Aug 30, 2016
13.86
14.18
12.61
12.76
10,852,090
-1.07(-7.74%)
Aug 29, 2016
13.50
14.06
13.41
13.83
4,700,733
+0.15(+1.10%)
Aug 26, 2016
13.54
14.21
12.93
13.68
10,627,708
+0.34(+2.55%)
Aug 25, 2016
12.62
13.74
12.42
13.34
5,539,496
+0.42(+3.25%)
Aug 24, 2016
14.35
14.36
12.78
12.92
8,691,858
-1.68(-11.51%)
Aug 23, 2016
14.91
14.99
14.50
14.60
4,322,388
-0.16(-1.08%)
Aug 22, 2016
14.61
14.93
14.40
14.76
4,803,727
-0.27(-1.80%)
Aug 19, 2016
15.16
15.31
14.90
15.03
3,800,578
-0.56(-3.59%)
Aug 18, 2016
15.33
15.63
15.18
15.59
4,360,264
+0.35(+2.30%)
Aug 17, 2016
15.45
15.61
14.69
15.24
5,717,005
-0.34(-2.18%)
Aug 16, 2016
15.80
15.96
15.31
15.58
4,616,585
-0.19(-1.20%)
Aug 15, 2016
15.73
16.00
15.56
15.77
4,180,533
+0.12(+0.77%)
Aug 12, 2016
16.06
16.23
15.45
15.65
5,061,985
-0.18(-1.14%)
Aug 11, 2016
15.98
16.27
15.68
15.83
6,410,574
-0.15(-0.94%)
Aug 10, 2016
16.30
16.41
15.78
15.98
4,920,519
+0.10(+0.63%)
Aug 09, 2016
15.83
16.25
15.74
15.88
5,505,802
+0.20(+1.28%)
Aug 08, 2016
15.39
15.98
15.31
15.68
4,947,868
+0.18(+1.16%)
Aug 05, 2016
15.20
15.63
14.95
15.50
5,465,232
-0.24(-1.52%)
Aug 04, 2016
15.53
15.85
15.35
15.74
3,587,534
+0.13(+0.83%)
Aug 03, 2016
15.50
15.80
14.88
15.61
5,165,649
+0.00(+0.00%)
Aug 02, 2016
15.86
16.03
15.38
15.61
5,699,040
-0.03(-0.19%)
Aug 01, 2016
15.48
15.74
15.12
15.64
6,246,604
+0.32(+2.09%)
Jul 29, 2016
14.98
15.49
14.76
15.32
8,948,441
+0.58(+3.93%)
Jul 28, 2016
14.59
15.07
14.22
14.74
7,636,331
+0.60(+4.24%)
Jul 27, 2016
13.70
14.33
13.25
14.14
7,731,843
+0.67(+4.97%)
Jul 26, 2016
13.16
13.63
13.01
13.47
5,347,072
+0.56(+4.34%)
Jul 25, 2016
13.26
13.26
12.46
12.91
5,398,751
-0.51(-3.80%)
Jul 22, 2016
13.21
13.55
13.04
13.42
3,641,416
+0.10(+0.75%)
Jul 21, 2016
12.64
13.35
12.64
13.32
4,718,585
+0.86(+6.90%)
Jul 20, 2016
13.06
13.09
12.23
12.46
6,641,808
-1.15(-8.45%)
Jul 19, 2016
13.90
14.00
13.54
13.61
5,012,823
-0.38(-2.72%)
Jul 18, 2016
13.71
13.99
13.54
13.99
5,135,507
+0.28(+2.04%)
Jul 15, 2016
13.51
13.86
13.42
13.71
5,147,035
+0.07(+0.51%)
Jul 14, 2016
13.01
13.69
12.71
13.64
6,469,921
+0.63(+4.84%)
Jul 13, 2016
12.58
13.08
12.40
13.01
5,669,689
+0.66(+5.34%)
Jul 12, 2016
12.69
12.99
12.27
12.35
6,572,774
-0.43(-3.36%)
Jul 11, 2016
12.52
12.98
12.33
12.78
7,181,207
+0.17(+1.35%)
Jul 08, 2016
11.97
12.69
11.90
12.61
6,779,806
+0.81(+6.86%)
Jul 07, 2016
12.03
12.06
11.56
11.80
5,170,537
-0.40(-3.28%)
Jul 06, 2016
11.69
12.25
11.61
12.20
7,906,774
+0.80(+7.02%)
Jul 05, 2016
11.50
11.53
10.97
11.40
5,676,572
+0.14(+1.24%)
Jul 01, 2016
11.06
11.26
11.26
11.26
5,406,200
+0.60(+5.63%)
Jun 30, 2016
10.61
10.75
10.28
10.66
4,394,738
+0.18(+1.72%)
Jun 29, 2016
10.16
10.63
10.16
10.48
4,696,158
+0.50(+5.01%)
Jun 28, 2016
9.890
10.23
9.780
9.980
4,598,997
-0.15(-1.48%)
Jun 27, 2016
10.17
10.45
9.634
10.13
7,916,117
+0.18(+1.81%)
Jun 24, 2016
10.08
10.22
9.670
9.950
12,220,540
+0.47(+4.96%)
Jun 23, 2016
9.380
9.690
9.320
9.480
5,101,746
+0.06(+0.64%)
Jun 22, 2016
9.360
9.560
9.192
9.420
3,510,610
+0.12(+1.29%)
Jun 21, 2016
9.440
9.440
9.150
9.300
3,677,432
-0.34(-3.53%)
Jun 20, 2016
8.990
9.780
8.930
9.640
5,344,805
+0.34(+3.66%)
Jun 17, 2016
9.160
9.460
9.105
9.300
28,166,292
+0.29(+3.22%)
Jun 16, 2016
9.590
9.750
8.770
9.010
5,941,315
-0.28(-3.01%)
Jun 15, 2016
8.720
9.410
8.660
9.290
5,845,234
+0.61(+7.03%)
Jun 14, 2016
8.950
9.040
8.480
8.680
4,187,451
-0.24(-2.69%)
Jun 13, 2016
8.700
9.100
8.650
8.920
5,266,904
+0.40(+4.69%)
Jun 10, 2016
8.860
8.990
8.494
8.520
3,976,002
-0.22(-2.52%)
Jun 09, 2016
8.730
8.850
8.550
8.740
5,213,319
-0.04(-0.46%)
Jun 08, 2016
8.650
8.990
8.620
8.780
5,626,159
+0.46(+5.53%)
Jun 07, 2016
8.240
8.500
8.200
8.320
3,201,001
-0.10(-1.19%)
Jun 06, 2016
8.420
8.480
8.140
8.420
4,588,234
+0.05(+0.60%)
Jun 03, 2016
7.830
8.440
7.810
8.370
7,000,029
+0.87(+11.60%)
Jun 02, 2016
7.400
7.690
7.310
7.500
3,274,024
+0.02(+0.27%)
Jun 01, 2016
7.410
7.610
7.225
7.480
4,022,645
-0.05(-0.66%)
May 31, 2016
7.200
7.690
7.100
7.530
4,987,871
+0.25(+3.43%)
May 27, 2016
7.590
7.280
7.280
7.280
3,860,600
-0.44(-5.70%)
May 26, 2016
7.880
7.980
7.570
7.720
3,022,686
+0.06(+0.78%)
May 25, 2016
7.250
7.750
6.980
7.660
5,624,110
+0.33(+4.50%)
May 24, 2016
7.730
7.830
7.310
7.330
4,987,677
-0.69(-8.60%)
May 23, 2016
7.750
8.200
7.560
8.020
3,845,480
+0.08(+1.01%)
May 20, 2016
7.900
8.000
7.620
7.940
3,397,580
+0.17(+2.19%)
May 19, 2016
7.430
7.850
7.220
7.770
4,884,789
+0.17(+2.24%)
May 18, 2016
8.250
8.490
7.470
7.600
6,518,921
-0.92(-10.80%)
May 17, 2016
8.250
8.665
8.141
8.520
6,139,500
+0.27(+3.27%)
May 16, 2016
8.580
8.660
7.980
8.250
7,062,474
-0.23(-2.71%)
May 13, 2016
8.030
8.730
7.980
8.480
6,268,890
+0.46(+5.74%)
May 12, 2016
7.850
8.270
7.800
8.020
7,029,596
+0.26(+3.35%)
May 11, 2016
7.730
7.900
7.430
7.760
3,441,237
+0.29(+3.88%)
May 10, 2016
7.210
7.540
7.140
7.470
2,281,031
+0.22(+3.03%)
May 09, 2016
7.590
7.590
7.110
7.250
3,533,047
-0.65(-8.23%)
May 06, 2016
7.710
8.090
7.657
7.900
4,090,458
+0.34(+4.50%)
May 05, 2016
7.520
7.770
7.310
7.560
3,888,908
+0.17(+2.30%)
May 04, 2016
7.550
7.820
7.240
7.390
3,728,974
-0.35(-4.52%)
May 03, 2016
8.010
8.080
7.550
7.740
4,881,221
-0.33(-4.09%)
May 02, 2016
8.230
8.290
7.880
8.070
5,704,130
-0.03(-0.37%)
Apr 29, 2016
7.650
8.140
7.650
8.100
6,457,044
+0.66(+8.87%)
Apr 28, 2016
7.350
7.960
7.080
7.440
6,516,044
+0.26(+3.62%)
Apr 27, 2016
7.160
7.280
6.870
7.180
3,558,888
+0.08(+1.13%)
Apr 26, 2016
6.900
7.190
6.700
7.100
2,743,864
+0.23(+3.35%)
Apr 25, 2016
6.850
7.040
6.720
6.870
2,901,964
-0.02(-0.29%)
Apr 22, 2016
7.080
7.380
6.725
6.890
3,838,741
-0.25(-3.50%)
Apr 21, 2016
7.300
7.530
6.940
7.140
4,394,028
+0.14(+2.00%)
Apr 20, 2016
7.410
7.680
6.815
7.000
6,494,435
-0.38(-5.15%)
Apr 19, 2016
7.110
7.445
6.970
7.380
6,057,554
+0.59(+8.69%)
Apr 18, 2016
6.700
6.830
6.530
6.790
2,452,860
+0.12(+1.80%)
Apr 15, 2016
6.410
6.750
6.365
6.670
2,907,847
+0.29(+4.55%)
Apr 14, 2016
6.660
6.745
6.220
6.380
4,125,746
-0.32(-4.78%)
Apr 13, 2016
6.640
6.990
6.595
6.700
3,972,350
-0.02(-0.30%)
Apr 12, 2016
6.580
6.730
6.330
6.720
4,014,992
+0.23(+3.54%)
Apr 11, 2016
6.160
6.500
6.105
6.490
5,140,109
+0.48(+7.99%)
Apr 08, 2016
5.790
6.030
5.750
6.010
3,584,025
+0.07(+1.18%)
Apr 07, 2016
5.900
6.110
5.870
5.940
2,963,111
+0.12(+2.06%)
Apr 06, 2016
5.630
5.880
5.610
5.820
2,107,588
+0.09(+1.57%)
Apr 05, 2016
5.620
5.770
5.440
5.730
2,294,934
+0.18(+3.24%)
Apr 04, 2016
5.620
5.690
5.431
5.550
2,561,229
-0.09(-1.60%)
Apr 01, 2016
5.410
5.650
5.210
5.640
2,922,407
+0.02(+0.36%)
Mar 31, 2016
5.800
5.860
5.565
5.620
2,319,822
-0.03(-0.53%)
Mar 30, 2016
5.640
5.775
5.490
5.650
2,444,947
-0.06(-1.05%)
Mar 29, 2016
5.400
5.850
5.380
5.710
3,709,762
+0.27(+4.96%)
Mar 28, 2016
5.320
5.480
5.210
5.440
2,093,730
+0.16(+3.03%)
Mar 24, 2016
5.260
5.280
5.280
5.280
2,668,800
+0.03(+0.57%)
Mar 23, 2016
5.330
5.570
5.200
5.250
4,445,466
-0.55(-9.48%)
Mar 22, 2016
5.810
5.889
5.680
5.800
3,429,576
+0.04(+0.69%)
Mar 21, 2016
5.560
5.940
5.550
5.760
4,019,222
+0.17(+3.04%)
Mar 18, 2016
5.490
5.750
5.390
5.590
9,415,614
+0.12(+2.19%)
Mar 17, 2016
5.370
5.885
5.184
5.470
6,623,313
+0.17(+3.21%)
Mar 16, 2016
4.780
5.330
4.750
5.300
5,266,395
+0.47(+9.73%)
Mar 15, 2016
4.800
4.870
4.670
4.830
3,672,554
-0.06(-1.23%)
Mar 14, 2016
5.090
5.100
4.840
4.890
4,311,181
-0.14(-2.78%)
Mar 11, 2016
4.880
5.100
4.780
5.030
4,800,762
+0.14(+2.86%)
Mar 10, 2016
4.770
4.990
4.750
4.890
4,006,486
+0.16(+3.38%)
Mar 09, 2016
4.520
4.850
4.302
4.730
4,841,603
+0.08(+1.72%)
Mar 08, 2016
5.150
5.150
4.570
4.650
6,610,657
-0.37(-7.37%)
Mar 07, 2016
4.750
5.200
4.750
5.020
8,024,751
+0.50(+11.06%)
Mar 04, 2016
4.700
5.030
4.420
4.520
7,160,018
+0.03(+0.67%)
Mar 03, 2016
4.020
4.570
4.010
4.490
4,848,575
+0.49(+12.25%)
Mar 02, 2016
3.790
4.070
3.700
4.000
3,439,971
+0.19(+4.99%)
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
.