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
Turquoise Hill Resources Ltd
(TSX:
TRQ
)
42.99
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 19, 2022
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
3.700
3.750
3.630
3.720
1,269,810
+0.03(+0.81%)
Apr 27, 2017
3.700
3.720
3.590
3.690
1,477,889
-0.03(-0.81%)
Apr 26, 2017
3.670
3.750
3.670
3.720
769,467
+0.02(+0.54%)
Apr 25, 2017
3.740
3.760
3.650
3.700
1,049,768
+0.00(+0.00%)
Apr 24, 2017
3.630
3.750
3.590
3.700
1,199,543
+0.09(+2.49%)
Apr 21, 2017
3.630
3.660
3.590
3.610
1,137,843
-0.03(-0.82%)
Apr 20, 2017
3.650
3.710
3.610
3.640
2,086,245
-0.04(-1.09%)
Apr 19, 2017
3.750
3.770
3.660
3.680
1,521,484
-0.04(-1.08%)
Apr 18, 2017
3.790
3.790
3.710
3.720
5,118,119
-0.10(-2.62%)
Apr 17, 2017
3.880
3.890
3.790
3.820
2,258,875
-0.04(-1.04%)
Apr 13, 2017
3.920
3.920
3.840
3.860
1,402,244
-0.06(-1.53%)
Apr 12, 2017
4.030
4.045
3.920
3.920
1,660,680
-0.13(-3.21%)
Apr 11, 2017
4.070
4.110
4.040
4.050
436,269
-0.01(-0.25%)
Apr 10, 2017
4.080
4.115
4.040
4.060
1,153,141
-0.01(-0.25%)
Apr 07, 2017
4.110
4.150
4.060
4.070
838,438
-0.07(-1.69%)
Apr 06, 2017
4.160
4.190
4.110
4.140
718,273
-0.01(-0.24%)
Apr 05, 2017
4.250
4.260
4.135
4.150
1,402,903
-0.01(-0.24%)
Apr 04, 2017
4.120
4.170
4.120
4.160
1,058,027
+0.01(+0.24%)
Apr 03, 2017
4.090
4.160
4.090
4.150
1,463,262
+0.09(+2.22%)
Mar 31, 2017
4.090
4.120
4.030
4.060
2,086,243
-0.04(-0.98%)
Mar 30, 2017
4.190
4.225
4.070
4.100
1,173,763
-0.11(-2.61%)
Mar 29, 2017
4.170
4.260
4.080
4.210
1,022,208
+0.01(+0.24%)
Mar 28, 2017
4.150
4.310
4.140
4.200
1,456,988
+0.12(+2.94%)
Mar 27, 2017
3.960
4.090
3.960
4.080
970,340
+0.03(+0.74%)
Mar 24, 2017
4.120
4.170
4.050
4.050
709,865
-0.07(-1.70%)
Mar 23, 2017
4.120
4.140
4.070
4.120
695,764
+0.00(+0.00%)
Mar 22, 2017
4.130
4.170
4.090
4.120
515,035
-0.02(-0.48%)
Mar 21, 2017
4.280
4.330
4.120
4.140
924,979
-0.14(-3.27%)
Mar 20, 2017
4.300
4.380
4.270
4.280
1,041,948
+0.00(+0.00%)
Mar 17, 2017
4.380
4.400
4.280
4.280
1,838,008
-0.08(-1.83%)
Mar 16, 2017
4.340
4.400
4.300
4.360
619,028
+0.05(+1.16%)
Mar 15, 2017
4.180
4.310
4.170
4.310
579,264
+0.20(+4.87%)
Mar 14, 2017
4.240
4.250
4.110
4.110
751,771
-0.15(-3.52%)
Mar 13, 2017
4.230
4.330
4.210
4.260
586,852
+0.05(+1.19%)
Mar 10, 2017
4.200
4.250
4.170
4.210
642,839
+0.05(+1.20%)
Mar 09, 2017
4.210
4.270
4.145
4.160
1,328,440
-0.09(-2.12%)
Mar 08, 2017
4.330
4.360
4.250
4.250
709,889
-0.07(-1.62%)
Mar 07, 2017
4.320
4.330
4.230
4.320
1,302,566
-0.01(-0.23%)
Mar 06, 2017
4.400
4.410
4.300
4.330
1,141,661
-0.11(-2.48%)
Mar 03, 2017
4.450
4.510
4.400
4.440
1,025,904
-0.01(-0.22%)
Mar 02, 2017
4.470
4.480
4.390
4.450
2,217,017
-0.02(-0.45%)
Mar 01, 2017
4.260
4.480
4.260
4.470
1,086,225
+0.30(+7.19%)
Feb 28, 2017
4.220
4.260
4.130
4.170
2,509,769
-0.03(-0.71%)
Feb 27, 2017
4.460
4.460
4.135
4.200
2,519,425
-0.26(-5.83%)
Feb 24, 2017
4.450
4.490
4.340
4.460
1,619,434
-0.03(-0.67%)
Feb 23, 2017
4.700
4.710
4.470
4.490
1,130,014
-0.21(-4.47%)
Feb 22, 2017
4.700
4.730
4.650
4.700
1,141,657
-0.05(-1.05%)
Feb 21, 2017
4.560
4.750
4.550
4.750
1,197,192
+0.22(+4.86%)
Feb 17, 2017
4.530
4.530
4.530
0
-0.13(-2.79%)
Feb 16, 2017
4.730
4.730
4.650
4.660
760,893
-0.07(-1.48%)
Feb 15, 2017
4.730
4.760
4.660
4.730
1,260,833
+0.04(+0.85%)
Feb 14, 2017
4.690
4.730
4.590
4.690
947,992
-0.03(-0.64%)
Feb 13, 2017
4.690
4.730
4.660
4.720
1,236,550
+0.05(+1.07%)
Feb 10, 2017
4.690
4.760
4.655
4.670
1,622,991
+0.02(+0.43%)
Feb 09, 2017
4.720
4.730
4.630
4.650
479,785
-0.06(-1.27%)
Feb 08, 2017
4.760
4.760
4.660
4.710
914,798
+0.00(+0.00%)
Feb 07, 2017
4.670
4.760
4.670
4.710
630,701
+0.05(+1.07%)
Feb 06, 2017
4.640
4.680
4.610
4.660
433,260
+0.02(+0.43%)
Feb 03, 2017
4.840
4.840
4.630
4.640
1,366,708
-0.19(-3.93%)
Feb 02, 2017
4.900
4.920
4.790
4.830
1,329,616
+0.00(+0.00%)
Feb 01, 2017
4.740
4.830
4.700
4.830
1,173,495
+0.12(+2.55%)
Jan 31, 2017
4.660
4.710
4.630
4.710
2,418,942
+0.07(+1.51%)
Jan 30, 2017
4.610
4.650
4.550
4.640
1,948,569
+0.01(+0.22%)
Jan 27, 2017
4.730
4.760
4.625
4.630
948,719
-0.10(-2.11%)
Jan 26, 2017
4.750
4.790
4.710
4.730
1,381,433
-0.04(-0.84%)
Jan 25, 2017
4.730
4.840
4.670
4.770
2,298,877
+0.03(+0.63%)
Jan 24, 2017
4.640
4.750
4.600
4.740
1,446,291
+0.14(+3.04%)
Jan 23, 2017
4.580
4.615
4.520
4.600
815,090
+0.03(+0.66%)
Jan 20, 2017
4.480
4.570
4.460
4.570
940,512
+0.09(+2.01%)
Jan 19, 2017
4.450
4.500
4.450
4.480
635,776
+0.03(+0.67%)
Jan 18, 2017
4.460
4.490
4.425
4.450
588,884
-0.01(-0.22%)
Jan 17, 2017
4.470
4.490
4.390
4.460
833,914
+0.00(+0.00%)
Jan 16, 2017
4.500
4.580
4.430
4.460
388,692
-0.03(-0.67%)
Jan 13, 2017
4.410
4.500
4.400
4.490
1,555,368
+0.09(+2.05%)
Jan 12, 2017
4.600
4.650
4.400
4.400
1,912,803
-0.16(-3.51%)
Jan 11, 2017
4.700
4.720
4.560
4.560
1,434,980
-0.15(-3.18%)
Jan 10, 2017
4.430
4.715
4.420
4.710
2,564,741
+0.35(+8.03%)
Jan 09, 2017
4.460
4.460
4.350
4.360
579,806
-0.10(-2.24%)
Jan 06, 2017
4.580
4.590
4.430
4.460
757,962
-0.13(-2.83%)
Jan 05, 2017
4.600
4.650
4.490
4.590
1,133,993
+0.00(+0.00%)
Jan 04, 2017
4.460
4.600
4.450
4.590
1,479,215
+0.15(+3.38%)
Jan 03, 2017
4.330
4.460
4.330
4.440
891,660
+0.13(+3.02%)
Dec 30, 2016
4.310
4.310
4.310
0
-0.03(-0.69%)
Dec 29, 2016
4.240
4.360
4.230
4.340
766,571
+0.08(+1.88%)
Dec 28, 2016
4.320
4.380
4.260
4.260
765,201
-0.05(-1.16%)
Dec 23, 2016
4.310
4.310
4.310
0
+0.01(+0.23%)
Dec 22, 2016
4.330
4.360
4.290
4.300
468,669
-0.04(-0.92%)
Dec 21, 2016
4.350
4.390
4.280
4.340
828,060
+0.01(+0.23%)
Dec 20, 2016
4.380
4.405
4.320
4.330
1,056,983
-0.06(-1.37%)
Dec 19, 2016
4.390
4.440
4.330
4.390
1,568,459
-0.04(-0.90%)
Dec 16, 2016
4.460
4.500
4.380
4.430
2,754,211
-0.09(-1.99%)
Dec 15, 2016
4.470
4.530
4.410
4.520
1,406,585
+0.03(+0.67%)
Dec 14, 2016
4.550
4.630
4.475
4.490
1,698,275
-0.06(-1.32%)
Dec 13, 2016
4.640
4.650
4.475
4.550
1,334,784
-0.08(-1.73%)
Dec 12, 2016
4.620
4.690
4.530
4.630
1,207,442
-0.02(-0.43%)
Dec 09, 2016
4.610
4.720
4.610
4.650
805,917
-0.02(-0.43%)
Dec 08, 2016
4.670
4.710
4.640
4.670
1,424,932
+0.05(+1.08%)
Dec 07, 2016
4.590
4.690
4.590
4.620
1,344,349
+0.05(+1.09%)
Dec 06, 2016
4.450
4.630
4.450
4.570
1,079,900
+0.08(+1.78%)
Dec 05, 2016
4.440
4.590
4.440
4.490
1,555,897
+0.07(+1.58%)
Dec 02, 2016
4.390
4.460
4.275
4.420
1,252,073
-0.03(-0.67%)
Dec 01, 2016
4.410
4.510
4.370
4.450
1,561,515
-0.04(-0.89%)
Nov 30, 2016
4.640
4.690
4.490
4.490
2,719,415
-0.12(-2.60%)
Nov 29, 2016
4.740
4.770
4.590
4.610
1,692,689
-0.18(-3.76%)
Nov 28, 2016
4.850
4.880
4.760
4.790
1,188,168
-0.02(-0.42%)
Nov 25, 2016
4.830
4.940
4.740
4.810
1,199,265
-0.11(-2.24%)
Nov 24, 2016
4.820
5.030
4.820
4.920
523,546
+0.14(+2.93%)
Nov 23, 2016
4.580
4.800
4.580
4.780
2,463,362
+0.13(+2.80%)
Nov 22, 2016
4.540
4.665
4.540
4.650
1,410,125
+0.07(+1.53%)
Nov 21, 2016
4.590
4.600
4.550
4.580
753,869
+0.03(+0.66%)
Nov 18, 2016
4.480
4.570
4.475
4.550
763,544
+0.07(+1.56%)
Nov 17, 2016
4.540
4.580
4.460
4.480
966,495
-0.02(-0.44%)
Nov 16, 2016
4.570
4.570
4.440
4.500
1,698,487
-0.11(-2.39%)
Nov 15, 2016
4.620
4.640
4.490
4.610
1,964,474
-0.07(-1.50%)
Nov 14, 2016
4.750
4.770
4.650
4.680
2,745,233
+0.11(+2.41%)
Nov 11, 2016
4.510
4.660
4.500
4.570
1,933,323
+0.06(+1.33%)
Nov 10, 2016
4.590
4.670
4.440
4.510
2,380,016
+0.12(+2.73%)
Nov 09, 2016
4.270
4.470
4.250
4.390
2,102,694
+0.12(+2.81%)
Nov 08, 2016
4.030
4.300
4.030
4.270
4,031,320
+0.24(+5.96%)
Nov 07, 2016
3.970
4.040
3.920
4.030
1,411,537
+0.11(+2.81%)
Nov 04, 2016
4.010
4.070
3.920
3.920
1,309,920
-0.13(-3.21%)
Nov 03, 2016
4.070
4.105
4.030
4.050
687,913
+0.01(+0.25%)
Nov 02, 2016
4.140
4.160
4.040
4.040
1,090,403
-0.07(-1.70%)
Nov 01, 2016
4.200
4.240
4.090
4.110
1,658,876
-0.05(-1.20%)
Oct 31, 2016
4.210
4.230
4.150
4.160
778,309
-0.02(-0.48%)
Oct 28, 2016
4.120
4.190
4.110
4.180
655,656
+0.06(+1.46%)
Oct 27, 2016
4.100
4.170
4.045
4.120
1,538,630
+0.05(+1.23%)
Oct 26, 2016
4.100
4.160
4.050
4.070
1,171,473
-0.04(-0.97%)
Oct 25, 2016
4.180
4.245
4.100
4.110
1,518,422
-0.03(-0.72%)
Oct 24, 2016
4.150
4.160
4.070
4.140
612,995
+0.02(+0.49%)
Oct 21, 2016
4.050
4.240
4.050
4.120
1,445,777
+0.11(+2.74%)
Oct 20, 2016
3.950
4.030
3.950
4.010
941,897
+0.04(+1.01%)
Oct 19, 2016
3.990
4.015
3.940
3.970
630,279
-0.01(-0.25%)
Oct 18, 2016
3.930
4.000
3.880
3.980
493,881
+0.09(+2.31%)
Oct 17, 2016
3.960
3.970
3.880
3.890
401,253
-0.06(-1.52%)
Oct 14, 2016
3.890
3.960
3.860
3.950
897,723
+0.08(+2.07%)
Oct 13, 2016
3.890
3.895
3.835
3.870
613,602
-0.05(-1.28%)
Oct 12, 2016
3.820
3.940
3.820
3.920
547,771
+0.10(+2.62%)
Oct 11, 2016
3.870
3.870
3.800
3.820
588,574
-0.07(-1.80%)
Oct 07, 2016
3.890
3.890
3.890
0
-0.01(-0.26%)
Oct 06, 2016
3.860
3.930
3.860
3.900
739,153
+0.00(+0.00%)
Oct 05, 2016
3.930
3.930
3.850
3.900
1,421,525
-0.01(-0.26%)
Oct 04, 2016
3.870
3.910
3.850
3.910
1,026,033
+0.02(+0.51%)
Oct 03, 2016
3.910
3.930
3.820
3.890
915,010
+0.01(+0.26%)
Sep 30, 2016
3.980
3.990
3.880
3.880
1,004,334
-0.08(-2.02%)
Sep 29, 2016
3.980
4.000
3.920
3.960
702,859
+0.01(+0.25%)
Sep 28, 2016
3.940
3.980
3.910
3.950
643,507
+0.02(+0.51%)
Sep 27, 2016
3.930
3.960
3.870
3.930
961,696
-0.06(-1.50%)
Sep 26, 2016
4.020
4.110
3.980
3.990
842,170
-0.03(-0.75%)
Sep 23, 2016
4.010
4.100
4.000
4.020
520,849
-0.02(-0.50%)
Sep 22, 2016
3.960
4.070
3.950
4.040
536,453
+0.09(+2.28%)
Sep 21, 2016
3.950
3.990
3.910
3.950
883,924
+0.04(+1.02%)
Sep 20, 2016
3.940
3.970
3.880
3.910
878,552
-0.02(-0.51%)
Sep 19, 2016
3.970
3.970
3.870
3.930
1,235,311
+0.01(+0.26%)
Sep 16, 2016
3.870
3.960
3.840
3.920
2,033,946
+0.05(+1.29%)
Sep 15, 2016
3.880
3.900
3.770
3.870
1,481,154
-0.01(-0.26%)
Sep 14, 2016
3.940
4.040
3.860
3.880
2,326,507
-0.05(-1.27%)
Sep 13, 2016
3.920
3.990
3.905
3.930
845,481
-0.05(-1.26%)
Sep 12, 2016
3.910
3.980
3.880
3.980
699,644
+0.02(+0.51%)
Sep 09, 2016
3.910
3.970
3.890
3.960
841,309
+0.02(+0.51%)
Sep 08, 2016
3.930
3.980
3.920
3.940
606,480
+0.00(+0.00%)
Sep 07, 2016
4.010
4.020
3.930
3.940
912,973
-0.06(-1.50%)
Sep 06, 2016
4.120
4.125
4.000
4.000
1,724,973
-0.09(-2.20%)
Sep 02, 2016
4.090
4.090
4.090
0
+0.06(+1.49%)
Sep 01, 2016
4.040
4.080
4.000
4.030
1,030,799
-0.01(-0.25%)
Aug 31, 2016
4.000
4.090
3.980
4.040
1,444,855
+0.02(+0.50%)
Aug 30, 2016
4.060
4.090
3.990
4.020
675,486
-0.04(-0.99%)
Aug 29, 2016
3.970
4.060
3.970
4.060
688,530
+0.08(+2.01%)
Aug 26, 2016
3.990
4.040
3.930
3.980
968,300
+0.02(+0.51%)
Aug 25, 2016
3.940
4.010
3.920
3.960
547,877
+0.02(+0.51%)
Aug 24, 2016
3.930
3.960
3.890
3.940
1,314,209
-0.01(-0.25%)
Aug 23, 2016
4.020
4.050
3.950
3.950
183,439
-0.07(-1.74%)
Aug 22, 2016
3.970
4.020
3.930
4.020
556,760
+0.00(+0.00%)
Aug 19, 2016
4.090
4.160
4.010
4.020
506,494
-0.09(-2.19%)
Aug 18, 2016
3.970
4.120
3.950
4.110
1,042,548
+0.15(+3.79%)
Aug 17, 2016
3.910
3.960
3.885
3.960
1,012,367
+0.03(+0.76%)
Aug 16, 2016
3.990
3.990
3.920
3.930
482,251
-0.04(-1.01%)
Aug 15, 2016
4.000
4.000
3.960
3.970
507,934
-0.07(-1.73%)
Aug 12, 2016
4.140
4.150
4.010
4.040
970,125
-0.11(-2.65%)
Aug 11, 2016
4.090
4.160
4.040
4.150
1,187,222
+0.06(+1.47%)
Aug 10, 2016
4.100
4.120
3.960
4.090
1,381,425
+0.01(+0.25%)
Aug 09, 2016
4.120
4.150
4.060
4.080
645,675
-0.04(-0.97%)
Aug 08, 2016
4.160
4.190
4.070
4.120
1,155,645
-0.01(-0.24%)
Aug 05, 2016
4.110
4.140
4.050
4.130
379,526
+0.02(+0.49%)
Aug 04, 2016
4.250
4.250
4.080
4.110
1,086,588
-0.14(-3.29%)
Aug 03, 2016
4.450
4.500
4.160
4.250
3,570,095
-0.30(-6.59%)
Aug 02, 2016
4.540
4.620
4.470
4.550
1,183,276
-0.10(-2.15%)
Jul 29, 2016
4.650
4.650
4.650
0
-0.02(-0.43%)
Jul 28, 2016
4.680
4.710
4.620
4.670
636,918
+0.02(+0.43%)
Jul 27, 2016
4.670
4.710
4.610
4.650
1,204,158
+0.04(+0.87%)
Jul 26, 2016
4.550
4.650
4.540
4.610
1,868,096
+0.06(+1.32%)
Jul 25, 2016
4.560
4.600
4.500
4.550
378,752
-0.03(-0.66%)
Jul 22, 2016
4.590
4.620
4.560
4.580
478,234
-0.02(-0.43%)
Jul 21, 2016
4.660
4.670
4.570
4.600
565,018
-0.02(-0.43%)
Jul 20, 2016
4.520
4.675
4.520
4.620
894,025
+0.04(+0.87%)
Jul 19, 2016
4.540
4.620
4.490
4.580
1,007,415
+0.01(+0.22%)
Jul 18, 2016
4.690
4.690
4.460
4.570
599,442
-0.05(-1.08%)
Jul 15, 2016
4.680
4.710
4.600
4.620
374,137
-0.06(-1.28%)
Jul 14, 2016
4.630
4.720
4.580
4.680
928,932
+0.05(+1.08%)
Jul 13, 2016
4.640
4.690
4.590
4.630
776,537
+0.02(+0.43%)
Jul 12, 2016
4.700
4.700
4.570
4.610
858,933
-0.03(-0.65%)
Jul 11, 2016
4.620
4.680
4.600
4.640
649,382
+0.07(+1.53%)
Jul 08, 2016
4.620
4.460
4.570
730,764
+0.11(+2.47%)
Jul 07, 2016
4.540
4.560
4.420
4.460
905,406
-0.05(-1.11%)
Jul 05, 2016
4.540
4.570
4.430
4.510
880,778
-0.08(-1.74%)
Jul 04, 2016
4.530
4.670
4.510
4.590
552,407
+0.22(+5.03%)
Jun 30, 2016
4.370
4.370
4.370
0
+0.09(+2.10%)
Jun 29, 2016
4.230
4.335
4.180
4.280
1,132,288
+0.10(+2.39%)
Jun 28, 2016
4.170
4.220
4.140
4.180
751,349
+0.09(+2.20%)
Jun 27, 2016
4.170
4.180
4.020
4.090
1,081,336
-0.11(-2.62%)
Jun 24, 2016
4.280
4.330
4.150
4.200
918,083
-0.19(-4.33%)
Jun 23, 2016
4.340
4.450
4.310
4.390
988,876
+0.10(+2.33%)
Jun 22, 2016
4.460
4.460
4.270
4.290
1,121,501
-0.14(-3.16%)
Jun 21, 2016
4.370
4.470
4.290
4.430
913,558
+0.05(+1.14%)
Jun 20, 2016
4.340
4.410
4.230
4.380
1,975,186
+0.07(+1.62%)
Jun 17, 2016
4.300
4.320
4.240
4.310
2,868,935
+0.08(+1.89%)
Jun 16, 2016
4.290
4.290
4.150
4.230
1,366,051
+0.03(+0.71%)
Jun 15, 2016
4.210
4.300
4.200
4.200
2,388,012
+0.05(+1.20%)
Jun 14, 2016
4.160
4.310
4.120
4.150
3,080,927
-0.01(-0.24%)
Jun 13, 2016
3.920
4.390
3.850
4.160
3,134,268
+0.48(+13.04%)
Jun 10, 2016
3.710
3.750
3.650
3.680
549,865
-0.06(-1.60%)
Jun 09, 2016
3.790
3.790
3.690
3.740
617,809
-0.07(-1.84%)
Jun 08, 2016
3.890
3.940
3.800
3.810
595,047
-0.03(-0.78%)
Jun 07, 2016
3.850
3.870
3.800
3.840
1,101,293
-0.01(-0.26%)
Jun 06, 2016
3.840
3.940
3.820
3.850
1,420,671
+0.04(+1.05%)
Jun 03, 2016
3.770
3.860
3.760
3.810
1,247,634
+0.10(+2.70%)
Jun 02, 2016
3.700
3.750
3.650
3.710
626,718
-0.02(-0.54%)
Jun 01, 2016
3.680
3.790
3.640
3.730
1,242,194
+0.02(+0.54%)
May 31, 2016
3.650
3.795
3.640
3.710
2,300,561
+0.10(+2.77%)
May 30, 2016
3.770
3.770
3.600
3.610
179,082
-0.04(-1.10%)
May 27, 2016
3.690
3.720
3.600
3.650
764,217
-0.05(-1.35%)
May 26, 2016
3.780
3.830
3.690
3.700
1,878,895
-0.02(-0.54%)
May 25, 2016
3.620
3.770
3.590
3.720
1,313,488
+0.11(+3.05%)
May 24, 2016
3.590
3.690
3.580
3.610
1,271,917
-0.01(-0.28%)
May 20, 2016
3.620
3.620
3.620
0
-0.07(-1.90%)
May 19, 2016
3.550
3.780
3.535
3.690
1,036,622
+0.10(+2.79%)
May 18, 2016
3.660
3.760
3.560
3.590
1,109,206
-0.12(-3.23%)
May 17, 2016
3.640
3.750
3.570
3.710
840,370
+0.08(+2.20%)
May 16, 2016
3.710
3.775
3.625
3.630
1,108,541
-0.02(-0.55%)
May 13, 2016
3.620
3.710
3.600
3.650
1,002,604
+0.02(+0.55%)
May 12, 2016
3.610
3.680
3.570
3.630
1,822,739
+0.07(+1.97%)
May 11, 2016
3.390
3.580
3.390
3.560
2,468,729
+0.19(+5.64%)
May 10, 2016
3.360
3.430
3.340
3.370
1,169,743
-0.02(-0.59%)
May 09, 2016
3.690
3.690
3.330
3.390
1,312,914
-0.32(-8.63%)
May 06, 2016
3.640
3.890
3.620
3.710
4,389,975
+0.27(+7.85%)
May 05, 2016
3.550
3.570
3.400
3.440
570,979
-0.01(-0.29%)
May 04, 2016
3.530
3.610
3.440
3.450
442,702
-0.12(-3.36%)
May 03, 2016
3.620
3.690
3.470
3.570
833,150
-0.13(-3.51%)
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
.