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
IAMGOLD Corporation
(NY:
IAG
)
3.600
-0.020 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Apr 28, 2017
4.000
4.180
3.975
4.140
7,693,033
+0.13(+3.24%)
Apr 27, 2017
4.030
4.040
3.900
4.010
6,815,282
-0.03(-0.74%)
Apr 26, 2017
3.950
4.070
3.830
4.040
12,684,169
+0.04(+1.00%)
Apr 25, 2017
4.140
4.180
3.920
4.000
11,966,452
-0.27(-6.32%)
Apr 24, 2017
4.190
4.310
4.165
4.270
7,181,042
-0.07(-1.61%)
Apr 21, 2017
4.320
4.350
4.270
4.340
6,050,039
-0.01(-0.23%)
Apr 20, 2017
4.250
4.360
4.210
4.350
6,247,154
+0.09(+2.11%)
Apr 19, 2017
4.410
4.415
4.130
4.260
10,226,855
-0.22(-4.91%)
Apr 18, 2017
4.400
4.490
4.330
4.480
6,626,961
+0.06(+1.36%)
Apr 17, 2017
4.470
4.500
4.360
4.420
6,447,669
-0.02(-0.45%)
Apr 13, 2017
4.530
4.570
4.410
4.440
8,900,823
-0.11(-2.42%)
Apr 12, 2017
4.390
4.550
4.335
4.550
10,047,836
+0.16(+3.64%)
Apr 11, 2017
4.260
4.400
4.250
4.390
7,896,205
+0.19(+4.52%)
Apr 10, 2017
4.190
4.215
4.110
4.200
8,828,985
+0.00(+0.00%)
Apr 07, 2017
4.330
4.415
4.150
4.200
10,542,135
-0.01(-0.24%)
Apr 06, 2017
4.260
4.290
4.160
4.210
3,870,961
-0.07(-1.64%)
Apr 05, 2017
4.080
4.310
4.070
4.280
9,765,816
+0.07(+1.66%)
Apr 04, 2017
4.180
4.210
4.110
4.210
5,443,316
+0.05(+1.20%)
Apr 03, 2017
3.980
4.160
3.980
4.160
4,623,117
+0.16(+4.00%)
Mar 31, 2017
3.950
4.070
3.920
4.000
4,599,646
+0.07(+1.78%)
Mar 30, 2017
3.940
3.980
3.890
3.930
4,723,455
-0.05(-1.26%)
Mar 29, 2017
3.840
4.040
3.830
3.980
6,158,690
+0.14(+3.65%)
Mar 28, 2017
3.950
4.005
3.780
3.840
6,994,664
-0.12(-3.03%)
Mar 27, 2017
3.990
4.050
3.920
3.960
6,583,400
+0.07(+1.80%)
Mar 24, 2017
3.830
3.930
3.820
3.890
4,983,624
+0.03(+0.78%)
Mar 23, 2017
3.920
3.980
3.775
3.860
7,530,987
-0.05(-1.28%)
Mar 22, 2017
4.000
4.020
3.860
3.910
6,734,467
-0.06(-1.51%)
Mar 21, 2017
3.940
4.050
3.890
3.970
8,564,170
+0.06(+1.53%)
Mar 20, 2017
3.860
3.950
3.800
3.910
8,128,924
+0.03(+0.77%)
Mar 17, 2017
3.920
3.990
3.760
3.880
36,291,352
+0.00(+0.00%)
Mar 16, 2017
4.000
4.020
3.770
3.880
11,942,201
+0.00(+0.00%)
Mar 15, 2017
3.430
3.920
3.360
3.880
20,570,034
+0.49(+14.45%)
Mar 14, 2017
3.590
3.650
3.370
3.390
14,250,784
-0.21(-5.83%)
Mar 13, 2017
3.670
3.670
3.500
3.600
15,391,690
-0.06(-1.64%)
Mar 10, 2017
3.510
3.690
3.470
3.660
9,582,363
+0.22(+6.40%)
Mar 09, 2017
3.480
3.545
3.440
3.440
4,835,882
-0.04(-1.15%)
Mar 08, 2017
3.480
3.560
3.430
3.480
5,977,733
-0.10(-2.79%)
Mar 07, 2017
3.550
3.695
3.470
3.580
8,418,174
-0.01(-0.28%)
Mar 06, 2017
3.800
3.810
3.490
3.590
11,949,988
-0.22(-5.77%)
Mar 03, 2017
3.600
3.870
3.560
3.810
13,599,865
+0.18(+4.96%)
Mar 02, 2017
3.780
3.880
3.580
3.630
9,063,653
-0.26(-6.68%)
Mar 01, 2017
3.860
3.960
3.780
3.890
11,230,629
-0.05(-1.27%)
Feb 28, 2017
4.000
4.080
3.870
3.940
11,858,256
+0.01(+0.25%)
Feb 27, 2017
4.370
4.490
3.910
3.930
16,418,937
-0.40(-9.24%)
Feb 24, 2017
4.430
4.500
4.310
4.330
6,525,206
+0.01(+0.23%)
Feb 23, 2017
4.530
4.550
4.300
4.320
11,500,225
-0.09(-2.04%)
Feb 22, 2017
4.430
4.495
4.260
4.410
8,713,740
-0.05(-1.12%)
Feb 21, 2017
4.520
4.580
4.380
4.460
6,610,617
-0.08(-1.76%)
Feb 17, 2017
4.540
4.540
4.540
0
-0.15(-3.20%)
Feb 16, 2017
4.740
4.810
4.680
4.690
11,144,161
+0.02(+0.43%)
Feb 15, 2017
4.700
4.760
4.660
4.670
8,921,649
-0.07(-1.48%)
Feb 14, 2017
4.840
4.850
4.650
4.740
8,070,344
+0.00(+0.00%)
Feb 13, 2017
4.780
4.825
4.700
4.740
7,594,870
-0.09(-1.86%)
Feb 10, 2017
4.830
4.960
4.780
4.830
12,455,301
-0.05(-1.02%)
Feb 09, 2017
5.120
5.170
4.880
4.880
9,466,876
-0.24(-4.69%)
Feb 08, 2017
4.990
5.230
4.990
5.120
16,615,937
+0.18(+3.64%)
Feb 07, 2017
4.880
5.010
4.800
4.940
10,527,034
-0.03(-0.60%)
Feb 06, 2017
4.770
4.985
4.680
4.970
8,253,443
+0.24(+5.07%)
Feb 03, 2017
4.670
4.750
4.650
4.730
4,385,411
+0.05(+1.07%)
Feb 02, 2017
4.720
4.780
4.620
4.680
5,149,057
+0.08(+1.74%)
Feb 01, 2017
4.550
4.640
4.500
4.600
5,572,749
-0.02(-0.43%)
Jan 31, 2017
4.670
4.690
4.550
4.620
6,598,356
+0.11(+2.44%)
Jan 30, 2017
4.510
4.650
4.480
4.510
8,754,167
+0.04(+0.89%)
Jan 27, 2017
4.390
4.540
4.370
4.470
4,736,317
+0.08(+1.82%)
Jan 26, 2017
4.400
4.475
4.355
4.390
7,123,030
-0.15(-3.30%)
Jan 25, 2017
4.490
4.605
4.470
4.540
6,795,593
-0.07(-1.52%)
Jan 24, 2017
4.640
4.790
4.540
4.610
7,675,702
-0.01(-0.22%)
Jan 23, 2017
4.510
4.690
4.490
4.620
6,127,198
+0.17(+3.82%)
Jan 20, 2017
4.420
4.590
4.390
4.450
5,346,711
+0.03(+0.68%)
Jan 19, 2017
4.360
4.510
4.320
4.420
6,383,462
-0.01(-0.23%)
Jan 18, 2017
4.600
4.645
4.380
4.430
6,463,984
-0.16(-3.49%)
Jan 17, 2017
4.660
4.660
4.540
4.590
9,492,779
+0.15(+3.38%)
Jan 13, 2017
4.440
4.440
4.440
0
-0.02(-0.45%)
Jan 12, 2017
4.680
4.700
4.430
4.460
8,519,900
-0.04(-0.89%)
Jan 11, 2017
4.520
4.610
4.330
4.500
16,625,603
-0.08(-1.75%)
Jan 10, 2017
4.500
4.715
4.480
4.580
9,579,270
+0.05(+1.10%)
Jan 09, 2017
4.570
4.740
4.480
4.530
14,054,893
+0.09(+2.03%)
Jan 06, 2017
4.560
4.735
4.270
4.440
14,783,307
-0.24(-5.13%)
Jan 05, 2017
4.310
4.720
4.310
4.680
16,712,946
+0.47(+11.16%)
Jan 04, 2017
4.180
4.220
4.070
4.210
8,942,174
+0.07(+1.69%)
Jan 03, 2017
3.860
4.140
3.860
4.140
14,940,364
+0.29(+7.53%)
Dec 30, 2016
3.850
3.850
3.850
0
-0.17(-4.23%)
Dec 29, 2016
3.710
4.025
3.690
4.020
23,252,532
+0.36(+9.84%)
Dec 28, 2016
3.470
3.680
3.420
3.660
15,788,518
+0.11(+3.10%)
Dec 27, 2016
3.450
3.570
3.400
3.550
8,485,328
+0.18(+5.34%)
Dec 23, 2016
3.370
3.370
3.370
0
+0.12(+3.69%)
Dec 22, 2016
3.310
3.350
3.210
3.250
9,440,715
-0.08(-2.40%)
Dec 21, 2016
3.420
3.450
3.310
3.330
7,392,897
-0.07(-2.06%)
Dec 20, 2016
3.260
3.400
3.200
3.400
7,624,500
+0.06(+1.80%)
Dec 19, 2016
3.350
3.445
3.290
3.340
13,570,223
+0.02(+0.60%)
Dec 16, 2016
3.290
3.420
3.210
3.320
17,927,580
+0.11(+3.43%)
Dec 15, 2016
3.470
3.470
3.160
3.210
17,174,440
-0.35(-9.83%)
Dec 14, 2016
3.990
4.080
3.560
3.560
16,658,520
-0.38(-9.64%)
Dec 13, 2016
3.860
3.970
3.760
3.940
11,423,079
+0.08(+2.07%)
Dec 12, 2016
3.780
3.950
3.710
3.860
9,377,472
+0.13(+3.49%)
Dec 09, 2016
3.900
3.919
3.680
3.730
10,247,587
-0.22(-5.57%)
Dec 08, 2016
3.950
3.950
3.840
3.950
5,992,638
+0.04(+1.02%)
Dec 07, 2016
3.960
4.040
3.850
3.910
8,438,114
+0.05(+1.30%)
Dec 06, 2016
3.930
4.050
3.840
3.860
6,402,305
-0.06(-1.53%)
Dec 05, 2016
3.800
3.980
3.700
3.920
8,712,283
+0.06(+1.55%)
Dec 02, 2016
3.750
3.885
3.730
3.860
9,047,035
+0.18(+4.89%)
Dec 01, 2016
3.650
3.830
3.550
3.680
7,583,720
+0.01(+0.27%)
Nov 30, 2016
3.720
3.740
3.650
3.670
5,234,150
-0.09(-2.39%)
Nov 29, 2016
3.690
3.810
3.620
3.760
6,789,197
+0.01(+0.27%)
Nov 28, 2016
3.770
3.800
3.640
3.750
7,269,468
+0.11(+3.02%)
Nov 25, 2016
3.600
3.660
3.540
3.640
4,104,001
+0.05(+1.39%)
Nov 23, 2016
3.590
3.590
3.590
0
-0.28(-7.24%)
Nov 22, 2016
3.800
3.890
3.670
3.870
9,203,362
+0.10(+2.65%)
Nov 21, 2016
3.780
3.880
3.730
3.770
5,829,428
+0.08(+2.17%)
Nov 18, 2016
3.610
3.700
3.560
3.690
8,396,418
-0.01(-0.27%)
Nov 17, 2016
3.850
3.950
3.606
3.700
9,532,105
-0.13(-3.39%)
Nov 16, 2016
3.950
3.965
3.800
3.830
6,805,318
-0.12(-3.04%)
Nov 15, 2016
3.740
3.990
3.730
3.950
7,744,100
+0.23(+6.18%)
Nov 14, 2016
3.540
3.850
3.460
3.720
11,179,986
+0.13(+3.62%)
Nov 11, 2016
3.840
3.910
3.540
3.590
9,831,218
-0.25(-6.51%)
Nov 10, 2016
4.240
4.260
3.780
3.840
13,323,321
-0.51(-11.72%)
Nov 09, 2016
4.650
4.660
4.190
4.350
13,665,148
+0.05(+1.16%)
Nov 08, 2016
4.230
4.517
4.160
4.300
14,943,763
+0.33(+8.31%)
Nov 07, 2016
4.030
4.040
3.910
3.970
5,897,185
-0.24(-5.70%)
Nov 04, 2016
4.170
4.240
4.070
4.210
7,873,773
+0.03(+0.72%)
Nov 03, 2016
3.930
4.180
3.900
4.180
7,406,173
+0.24(+6.09%)
Nov 02, 2016
4.290
4.330
3.930
3.940
10,057,873
-0.21(-5.06%)
Nov 01, 2016
4.130
4.230
4.080
4.150
5,450,063
+0.14(+3.49%)
Oct 31, 2016
3.950
4.020
3.850
4.010
4,651,361
+0.08(+2.04%)
Oct 28, 2016
3.920
4.030
3.805
3.930
7,689,460
+0.00(+0.00%)
Oct 27, 2016
4.050
4.098
3.880
3.930
5,848,789
-0.13(-3.20%)
Oct 26, 2016
4.230
4.250
3.980
4.060
5,364,964
-0.17(-4.02%)
Oct 25, 2016
4.080
4.300
4.070
4.230
6,799,383
+0.17(+4.19%)
Oct 24, 2016
4.160
4.180
3.970
4.060
9,730,874
-0.04(-0.98%)
Oct 21, 2016
3.980
4.140
3.930
4.100
8,786,596
+0.09(+2.24%)
Oct 20, 2016
3.910
4.010
3.780
4.010
7,612,066
+0.14(+3.62%)
Oct 19, 2016
3.840
3.895
3.750
3.870
11,373,204
+0.21(+5.74%)
Oct 18, 2016
3.530
3.690
3.459
3.660
6,983,112
+0.23(+6.71%)
Oct 17, 2016
3.390
3.470
3.310
3.430
6,856,340
+0.06(+1.78%)
Oct 14, 2016
3.400
3.490
3.360
3.370
9,179,032
-0.09(-2.60%)
Oct 13, 2016
3.400
3.561
3.320
3.460
10,650,460
+0.08(+2.37%)
Oct 12, 2016
3.280
3.420
3.255
3.380
9,764,205
+0.10(+3.05%)
Oct 11, 2016
3.360
3.370
3.230
3.280
7,057,595
-0.09(-2.67%)
Oct 10, 2016
3.320
3.378
3.255
3.370
5,732,945
+0.09(+2.74%)
Oct 07, 2016
3.320
3.390
3.140
3.280
11,184,612
+0.06(+1.86%)
Oct 06, 2016
3.220
3.360
3.190
3.220
12,771,827
-0.19(-5.57%)
Oct 05, 2016
3.550
3.570
3.300
3.410
13,683,556
-0.04(-1.16%)
Oct 04, 2016
3.750
3.750
3.450
3.450
13,379,329
-0.48(-12.21%)
Oct 03, 2016
4.050
4.100
3.850
3.930
5,399,308
-0.12(-2.96%)
Sep 30, 2016
4.300
4.310
4.030
4.050
10,740,331
-0.16(-3.80%)
Sep 29, 2016
4.220
4.280
4.120
4.210
5,813,555
-0.07(-1.64%)
Sep 28, 2016
4.030
4.320
4.030
4.280
7,506,957
+0.18(+4.39%)
Sep 27, 2016
4.100
4.180
4.040
4.100
6,679,187
-0.06(-1.44%)
Sep 26, 2016
4.190
4.280
4.150
4.160
5,969,468
+0.04(+0.97%)
Sep 23, 2016
4.310
4.360
4.090
4.120
7,342,082
-0.19(-4.41%)
Sep 22, 2016
4.590
4.650
4.270
4.310
9,827,318
-0.20(-4.43%)
Sep 21, 2016
4.290
4.510
4.230
4.510
10,673,434
+0.33(+7.89%)
Sep 20, 2016
4.200
4.225
4.080
4.180
5,588,825
+0.06(+1.46%)
Sep 19, 2016
4.050
4.200
4.050
4.120
7,179,553
+0.13(+3.26%)
Sep 16, 2016
4.080
4.245
3.990
3.990
32,492,784
-0.16(-3.86%)
Sep 15, 2016
4.200
4.255
4.042
4.150
10,113,820
-0.04(-0.95%)
Sep 14, 2016
4.200
4.329
4.140
4.190
13,628,449
+0.09(+2.20%)
Sep 13, 2016
4.330
4.360
4.000
4.100
15,785,659
-0.32(-7.24%)
Sep 12, 2016
3.840
4.450
3.830
4.420
22,662,516
+0.51(+13.04%)
Sep 09, 2016
4.100
4.130
3.890
3.910
7,247,973
-0.27(-6.46%)
Sep 08, 2016
4.270
4.340
4.120
4.180
8,335,767
-0.09(-2.11%)
Sep 07, 2016
4.340
4.350
4.120
4.270
10,831,466
-0.05(-1.16%)
Sep 06, 2016
4.220
4.350
4.140
4.320
15,218,473
+0.25(+6.14%)
Sep 02, 2016
3.940
4.070
4.070
4.070
15,758,100
+0.31(+8.24%)
Sep 01, 2016
3.730
3.820
3.660
3.760
23,816,924
+0.06(+1.62%)
Aug 31, 2016
3.760
3.840
3.700
3.700
16,392,629
-0.12(-3.14%)
Aug 30, 2016
3.950
3.990
3.760
3.820
9,239,110
-0.18(-4.50%)
Aug 29, 2016
3.860
4.040
3.820
4.000
12,372,541
+0.10(+2.56%)
Aug 26, 2016
4.070
4.150
3.800
3.900
17,202,024
-0.09(-2.26%)
Aug 25, 2016
3.890
4.050
3.820
3.990
11,834,680
+0.08(+2.05%)
Aug 24, 2016
4.280
4.290
3.900
3.910
21,970,596
-0.46(-10.53%)
Aug 23, 2016
4.660
4.660
4.260
4.370
20,304,988
-0.21(-4.59%)
Aug 22, 2016
4.580
4.700
4.550
4.580
11,587,168
-0.12(-2.55%)
Aug 19, 2016
4.710
4.820
4.640
4.700
14,073,130
-0.13(-2.69%)
Aug 18, 2016
4.820
4.870
4.730
4.830
12,729,390
+0.03(+0.63%)
Aug 17, 2016
4.810
4.910
4.650
4.800
20,264,904
-0.07(-1.44%)
Aug 16, 2016
4.970
5.020
4.860
4.870
16,615,191
-0.06(-1.22%)
Aug 15, 2016
5.040
5.075
4.855
4.930
21,359,008
-0.07(-1.40%)
Aug 12, 2016
5.180
5.221
4.980
5.000
17,661,102
-0.08(-1.57%)
Aug 11, 2016
5.180
5.280
5.050
5.080
15,773,277
-0.07(-1.36%)
Aug 10, 2016
5.180
5.250
5.120
5.150
20,697,066
+0.05(+0.98%)
Aug 09, 2016
5.120
5.190
5.060
5.100
21,894,784
-0.58(-10.21%)
Aug 08, 2016
5.620
5.810
5.495
5.680
12,254,106
+0.14(+2.53%)
Aug 05, 2016
5.530
5.600
5.400
5.540
10,111,357
-0.21(-3.65%)
Aug 04, 2016
5.310
5.870
5.310
5.750
11,863,703
+0.47(+8.90%)
Aug 03, 2016
5.270
5.300
5.150
5.280
10,377,951
-0.02(-0.38%)
Aug 02, 2016
5.320
5.380
5.260
5.300
13,527,245
+0.08(+1.53%)
Aug 01, 2016
5.180
5.280
5.060
5.220
8,220,649
+0.05(+0.97%)
Jul 29, 2016
5.100
5.250
5.050
5.170
13,042,227
+0.16(+3.19%)
Jul 28, 2016
5.040
5.090
4.810
5.010
13,441,356
+0.01(+0.20%)
Jul 27, 2016
4.730
5.040
4.660
5.000
16,174,047
+0.37(+7.99%)
Jul 26, 2016
4.490
4.690
4.440
4.630
12,969,620
+0.20(+4.51%)
Jul 25, 2016
4.510
4.570
4.390
4.430
10,976,898
-0.19(-4.11%)
Jul 22, 2016
4.700
4.750
4.550
4.620
11,042,203
-0.15(-3.14%)
Jul 21, 2016
4.500
4.780
4.445
4.770
10,087,993
+0.32(+7.19%)
Jul 20, 2016
4.630
4.670
4.420
4.450
9,243,566
-0.32(-6.71%)
Jul 19, 2016
4.880
4.930
4.760
4.770
7,374,372
-0.11(-2.25%)
Jul 18, 2016
4.790
4.910
4.765
4.880
11,576,219
+0.15(+3.17%)
Jul 15, 2016
4.690
4.860
4.670
4.730
7,381,586
-0.05(-1.05%)
Jul 14, 2016
4.690
4.840
4.585
4.780
9,954,359
-0.02(-0.42%)
Jul 13, 2016
4.810
4.900
4.700
4.800
9,533,525
+0.12(+2.56%)
Jul 12, 2016
4.820
4.920
4.650
4.680
11,528,552
-0.18(-3.70%)
Jul 11, 2016
4.790
4.950
4.725
4.860
8,637,050
+0.02(+0.41%)
Jul 08, 2016
4.570
4.890
4.580
4.840
10,127,376
+0.26(+5.68%)
Jul 07, 2016
4.640
4.710
4.540
4.580
6,887,108
-0.15(-3.17%)
Jul 06, 2016
4.730
4.820
4.610
4.730
11,570,220
+0.12(+2.60%)
Jul 05, 2016
4.530
4.675
4.435
4.610
10,029,193
+0.14(+3.13%)
Jul 01, 2016
4.280
4.470
4.470
4.470
10,130,000
+0.33(+7.97%)
Jun 30, 2016
4.270
4.320
4.120
4.140
12,583,516
-0.05(-1.19%)
Jun 29, 2016
4.270
4.305
4.170
4.190
10,294,896
-0.01(-0.24%)
Jun 28, 2016
4.200
4.300
4.120
4.200
13,733,848
-0.18(-4.11%)
Jun 27, 2016
4.400
4.455
4.150
4.380
10,538,341
+0.11(+2.58%)
Jun 24, 2016
4.350
4.460
4.180
4.270
11,781,432
+0.26(+6.48%)
Jun 23, 2016
3.930
4.040
3.895
4.010
9,797,606
+0.03(+0.75%)
Jun 22, 2016
3.840
3.980
3.730
3.980
9,253,514
+0.16(+4.19%)
Jun 21, 2016
3.820
3.880
3.765
3.820
10,627,865
-0.11(-2.80%)
Jun 20, 2016
3.760
3.970
3.740
3.930
9,469,931
+0.07(+1.81%)
Jun 17, 2016
3.960
4.050
3.850
3.860
30,399,700
-0.04(-1.03%)
Jun 16, 2016
4.100
4.140
3.785
3.900
12,652,145
-0.07(-1.76%)
Jun 15, 2016
3.730
4.000
3.665
3.970
9,198,580
+0.26(+7.01%)
Jun 14, 2016
3.870
3.890
3.620
3.710
9,504,539
-0.14(-3.64%)
Jun 13, 2016
4.020
4.040
3.735
3.850
6,388,417
-0.03(-0.77%)
Jun 10, 2016
3.990
4.090
3.860
3.880
6,858,203
-0.07(-1.77%)
Jun 09, 2016
3.920
3.980
3.858
3.950
8,318,372
+0.03(+0.77%)
Jun 08, 2016
3.900
4.030
3.870
3.920
8,017,291
+0.23(+6.23%)
Jun 07, 2016
3.720
3.800
3.680
3.690
5,422,010
-0.09(-2.38%)
Jun 06, 2016
3.760
3.800
3.630
3.780
7,420,734
+0.02(+0.53%)
Jun 03, 2016
3.510
3.790
3.480
3.760
7,538,064
+0.51(+15.69%)
Jun 02, 2016
3.240
3.320
3.210
3.250
3,890,037
-0.03(-0.91%)
Jun 01, 2016
3.310
3.380
3.190
3.280
5,122,019
+0.02(+0.61%)
May 31, 2016
3.170
3.360
3.140
3.260
5,650,509
+0.09(+2.84%)
May 27, 2016
3.310
3.170
3.170
3.170
6,298,400
-0.20(-5.93%)
May 26, 2016
3.490
3.540
3.340
3.370
5,782,614
-0.03(-0.88%)
May 25, 2016
3.210
3.445
3.160
3.400
7,519,261
+0.14(+4.29%)
May 24, 2016
3.410
3.494
3.250
3.260
8,628,675
-0.28(-7.91%)
May 23, 2016
3.520
3.640
3.420
3.540
6,025,314
-0.08(-2.21%)
May 20, 2016
3.710
3.755
3.490
3.620
7,678,933
-0.06(-1.63%)
May 19, 2016
3.430
3.700
3.400
3.680
6,561,732
+0.06(+1.66%)
May 18, 2016
3.880
3.980
3.590
3.620
11,120,005
-0.40(-9.95%)
May 17, 2016
3.850
4.050
3.780
4.020
6,846,523
+0.17(+4.42%)
May 16, 2016
3.920
4.010
3.790
3.850
6,506,189
+0.06(+1.58%)
May 13, 2016
3.790
3.950
3.770
3.790
6,143,816
-0.01(-0.26%)
May 12, 2016
3.820
3.920
3.750
3.800
10,037,813
-0.04(-1.04%)
May 11, 2016
3.720
3.855
3.610
3.840
9,976,521
+0.24(+6.67%)
May 10, 2016
3.430
3.610
3.330
3.600
5,041,035
+0.20(+5.88%)
May 09, 2016
3.440
3.530
3.390
3.400
5,319,781
-0.26(-7.10%)
May 06, 2016
3.420
3.710
3.410
3.660
9,874,988
+0.31(+9.25%)
May 05, 2016
3.320
3.450
3.300
3.350
7,817,148
+0.17(+5.35%)
May 04, 2016
3.120
3.350
3.100
3.180
6,697,319
-0.03(-0.93%)
May 03, 2016
3.380
3.410
3.170
3.210
7,754,774
-0.14(-4.18%)
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
.