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 30, 2018
3.870
3.900
3.800
3.800
593,211
-0.07(-1.81%)
Apr 27, 2018
3.870
3.920
3.840
3.870
140,110
-0.04(-1.02%)
Apr 26, 2018
3.960
3.960
3.850
3.910
1,681,912
-0.02(-0.51%)
Apr 25, 2018
3.930
3.950
3.850
3.930
423,863
-0.01(-0.25%)
Apr 24, 2018
3.950
3.960
3.910
3.940
501,350
+0.01(+0.25%)
Apr 23, 2018
4.010
4.020
3.905
3.930
622,370
-0.11(-2.72%)
Apr 20, 2018
3.830
4.050
3.830
4.040
626,535
+0.18(+4.66%)
Apr 19, 2018
3.910
3.930
3.860
3.860
302,487
-0.05(-1.28%)
Apr 18, 2018
3.910
3.980
3.890
3.910
1,074,400
+0.07(+1.82%)
Apr 17, 2018
3.850
3.890
3.825
3.840
584,682
+0.00(+0.00%)
Apr 16, 2018
3.950
3.950
3.805
3.840
885,958
+0.00(+0.00%)
Apr 13, 2018
3.870
3.890
3.820
3.840
444,786
-0.02(-0.52%)
Apr 12, 2018
3.910
3.910
3.860
3.860
388,611
-0.06(-1.53%)
Apr 11, 2018
3.870
3.965
3.860
3.920
507,078
+0.05(+1.29%)
Apr 10, 2018
3.750
3.870
3.740
3.870
839,926
+0.17(+4.59%)
Apr 09, 2018
3.780
3.790
3.700
3.700
439,984
-0.06(-1.60%)
Apr 06, 2018
3.850
3.850
3.750
3.760
248,477
-0.09(-2.34%)
Apr 05, 2018
3.750
3.870
3.750
3.850
478,951
+0.11(+2.94%)
Apr 04, 2018
3.750
3.760
3.700
3.740
302,812
-0.01(-0.27%)
Apr 03, 2018
3.870
3.870
3.710
3.750
1,024,728
-0.12(-3.10%)
Apr 02, 2018
3.950
3.960
3.830
3.870
816,395
-0.07(-1.78%)
Mar 29, 2018
3.940
3.940
3.940
0
+0.04(+1.03%)
Mar 28, 2018
4.180
4.180
3.900
3.900
1,548,344
-0.30(-7.14%)
Mar 27, 2018
4.150
4.200
4.140
4.200
2,597,490
+0.06(+1.45%)
Mar 26, 2018
4.190
4.200
4.100
4.140
7,292,335
-0.06(-1.43%)
Mar 23, 2018
4.170
4.200
4.140
4.200
751,115
+0.00(+0.00%)
Mar 22, 2018
4.200
4.210
4.170
4.200
623,370
-0.03(-0.71%)
Mar 21, 2018
4.220
4.255
4.170
4.230
1,052,442
+0.02(+0.48%)
Mar 20, 2018
4.250
4.250
4.190
4.210
516,124
-0.05(-1.17%)
Mar 19, 2018
4.290
4.310
4.225
4.260
368,358
-0.06(-1.39%)
Mar 16, 2018
4.330
4.370
4.190
4.320
3,104,251
+0.08(+1.89%)
Mar 15, 2018
4.220
4.260
4.200
4.240
569,083
+0.02(+0.47%)
Mar 14, 2018
4.240
4.250
4.175
4.220
876,330
+0.01(+0.24%)
Mar 13, 2018
4.250
4.250
4.180
4.210
1,505,407
-0.04(-0.94%)
Mar 12, 2018
4.180
4.250
4.140
4.250
1,417,248
+0.08(+1.92%)
Mar 09, 2018
4.210
4.210
4.170
4.170
1,296,944
-0.03(-0.71%)
Mar 08, 2018
4.210
4.220
4.140
4.200
2,010,026
-0.01(-0.24%)
Mar 07, 2018
4.240
4.210
1,416,955
+0.03(+0.72%)
Mar 06, 2018
4.150
4.230
4.080
4.180
2,431,435
+0.08(+1.95%)
Mar 05, 2018
4.010
4.110
3.970
4.100
1,106,404
+0.05(+1.23%)
Mar 02, 2018
3.930
4.065
3.930
4.050
1,594,148
+0.11(+2.79%)
Mar 01, 2018
3.890
3.950
3.840
3.940
1,551,350
+0.04(+1.03%)
Feb 28, 2018
3.730
3.910
3.700
3.900
2,527,108
+0.16(+4.28%)
Feb 27, 2018
3.600
3.740
3.600
3.740
790,950
+0.11(+3.03%)
Feb 26, 2018
3.600
3.650
3.580
3.630
454,063
+0.09(+2.54%)
Feb 23, 2018
3.480
3.550
3.470
3.540
569,335
+0.05(+1.43%)
Feb 22, 2018
3.520
3.530
3.440
3.490
880,575
-0.01(-0.29%)
Feb 21, 2018
3.590
3.590
3.480
3.500
1,128,598
-0.08(-2.23%)
Feb 20, 2018
3.550
3.620
3.550
3.580
412,222
-0.02(-0.56%)
Feb 16, 2018
3.600
3.600
3.600
0
+0.01(+0.28%)
Feb 15, 2018
3.650
3.680
3.555
3.590
860,815
-0.04(-1.10%)
Feb 14, 2018
3.500
3.660
3.500
3.630
1,921,733
+0.06(+1.68%)
Feb 13, 2018
3.510
3.610
3.510
3.570
593,562
+0.07(+2.00%)
Feb 12, 2018
3.490
3.550
3.430
3.500
1,093,168
+0.05(+1.45%)
Feb 09, 2018
3.500
3.540
3.400
3.450
921,453
-0.06(-1.71%)
Feb 08, 2018
3.560
3.480
3.510
1,148,633
-0.03(-0.85%)
Feb 07, 2018
3.620
3.640
3.520
3.540
919,414
-0.11(-3.01%)
Feb 06, 2018
3.550
3.660
3.520
3.650
954,194
+0.04(+1.11%)
Feb 05, 2018
3.660
3.700
3.580
3.610
848,021
-0.05(-1.37%)
Feb 02, 2018
3.730
3.810
3.630
3.660
904,380
-0.06(-1.61%)
Feb 01, 2018
3.720
3.800
3.720
3.720
970,496
-0.03(-0.80%)
Jan 31, 2018
3.820
3.830
3.710
3.750
1,263,563
-0.05(-1.32%)
Jan 30, 2018
3.880
3.890
3.800
3.800
619,761
-0.08(-2.06%)
Jan 29, 2018
3.930
3.970
3.855
3.880
1,068,343
-0.05(-1.27%)
Jan 26, 2018
4.000
4.010
3.930
3.930
412,816
-0.05(-1.26%)
Jan 25, 2018
4.040
4.060
3.950
3.980
581,642
-0.04(-1.00%)
Jan 24, 2018
4.080
4.080
4.015
4.020
1,032,057
-0.01(-0.25%)
Jan 23, 2018
4.160
4.170
4.030
4.030
1,055,001
-0.15(-3.59%)
Jan 22, 2018
4.220
4.250
4.170
4.180
1,338,602
-0.01(-0.24%)
Jan 19, 2018
4.060
4.220
4.060
4.190
896,542
+0.16(+3.97%)
Jan 18, 2018
4.210
4.250
4.030
4.030
782,441
-0.18(-4.28%)
Jan 17, 2018
4.320
4.330
4.200
4.210
1,016,454
-0.10(-2.32%)
Jan 16, 2018
4.360
4.380
4.250
4.310
568,942
-0.20(-4.43%)
Jan 15, 2018
4.400
4.520
4.360
4.510
245,490
+0.06(+1.35%)
Jan 12, 2018
4.350
4.485
4.350
4.450
461,110
+0.05(+1.14%)
Jan 11, 2018
4.320
4.430
4.310
4.400
423,810
+0.09(+2.09%)
Jan 10, 2018
4.250
4.345
4.240
4.310
566,640
+0.08(+1.89%)
Jan 09, 2018
4.280
4.320
4.170
4.230
407,987
-0.05(-1.17%)
Jan 08, 2018
4.330
4.370
4.280
4.280
421,318
-0.05(-1.15%)
Jan 05, 2018
4.400
4.415
4.310
4.330
603,082
-0.11(-2.48%)
Jan 04, 2018
4.440
4.475
4.405
4.440
476,789
+0.00(+0.00%)
Jan 03, 2018
4.450
4.490
4.410
4.440
487,671
+0.00(+0.00%)
Jan 02, 2018
4.320
4.450
4.310
4.440
731,982
+0.15(+3.50%)
Dec 29, 2017
4.290
4.290
4.290
0
-0.03(-0.69%)
Dec 28, 2017
4.290
4.360
4.270
4.320
357,387
+0.05(+1.17%)
Dec 27, 2017
4.260
4.350
4.260
4.270
347,114
+0.04(+0.95%)
Dec 22, 2017
4.200
4.250
4.200
4.230
244,472
+0.03(+0.71%)
Dec 21, 2017
4.200
4.230
4.180
4.200
252,529
+0.01(+0.24%)
Dec 20, 2017
4.240
4.240
4.180
4.190
647,755
-0.03(-0.71%)
Dec 19, 2017
3.990
4.230
3.990
4.220
877,338
+0.22(+5.50%)
Dec 18, 2017
3.950
4.030
3.950
4.000
560,053
+0.06(+1.52%)
Dec 15, 2017
3.970
3.990
3.940
3.940
1,147,189
+0.00(+0.00%)
Dec 14, 2017
3.840
4.040
3.840
3.940
906,864
+0.07(+1.81%)
Dec 13, 2017
3.890
3.925
3.850
3.870
789,139
+0.00(+0.00%)
Dec 12, 2017
3.930
3.990
3.870
3.870
409,414
-0.06(-1.53%)
Dec 11, 2017
3.850
3.980
3.800
3.930
455,717
+0.06(+1.55%)
Dec 08, 2017
3.860
3.910
3.840
3.870
389,164
+0.02(+0.52%)
Dec 07, 2017
3.730
3.860
3.730
3.850
427,657
+0.10(+2.67%)
Dec 06, 2017
3.720
3.790
3.700
3.750
710,698
-0.01(-0.27%)
Dec 05, 2017
3.750
3.790
3.720
3.760
535,190
-0.04(-1.05%)
Dec 04, 2017
3.850
3.860
3.800
3.800
275,261
+0.02(+0.53%)
Dec 01, 2017
3.820
3.860
3.780
3.780
685,418
-0.04(-1.05%)
Nov 30, 2017
3.820
3.880
3.780
3.820
1,902,650
+0.02(+0.53%)
Nov 29, 2017
3.870
3.870
3.770
3.800
278,803
-0.06(-1.55%)
Nov 28, 2017
3.820
3.910
3.780
3.860
511,720
+0.01(+0.26%)
Nov 27, 2017
3.890
3.810
3.850
368,266
-0.05(-1.28%)
Nov 24, 2017
3.920
4.010
3.900
3.900
309,903
-0.01(-0.26%)
Nov 23, 2017
3.930
3.960
3.910
3.910
147,343
-0.02(-0.51%)
Nov 22, 2017
3.900
3.950
3.900
3.930
296,177
+0.03(+0.77%)
Nov 21, 2017
3.900
3.970
3.885
3.900
268,685
+0.02(+0.52%)
Nov 20, 2017
3.930
3.940
3.875
3.880
249,754
-0.03(-0.77%)
Nov 17, 2017
3.870
3.970
3.870
3.910
287,892
+0.09(+2.36%)
Nov 16, 2017
3.900
3.900
3.810
3.820
249,739
-0.02(-0.52%)
Nov 15, 2017
3.850
3.890
3.760
3.840
667,126
-0.01(-0.26%)
Nov 14, 2017
3.910
3.950
3.830
3.850
402,853
-0.08(-2.04%)
Nov 13, 2017
3.980
4.030
3.920
3.930
345,885
-0.03(-0.76%)
Nov 10, 2017
3.950
3.970
3.880
3.960
344,433
+0.00(+0.00%)
Nov 09, 2017
4.000
4.030
3.950
3.960
186,030
-0.07(-1.74%)
Nov 08, 2017
4.040
4.050
4.010
4.030
313,686
-0.03(-0.74%)
Nov 07, 2017
4.060
4.075
4.030
4.060
262,742
-0.03(-0.73%)
Nov 06, 2017
4.030
4.150
4.010
4.090
574,183
+0.09(+2.25%)
Nov 03, 2017
4.020
4.050
3.960
4.000
367,568
+0.09(+2.30%)
Nov 02, 2017
3.980
4.020
3.900
3.910
309,946
-0.05(-1.26%)
Nov 01, 2017
3.990
4.020
3.960
3.960
401,724
+0.02(+0.51%)
Oct 31, 2017
3.930
3.970
3.890
3.940
529,782
+0.03(+0.77%)
Oct 30, 2017
3.890
3.950
3.890
3.910
195,163
+0.02(+0.51%)
Oct 27, 2017
3.860
3.930
3.850
3.890
291,996
-0.03(-0.77%)
Oct 26, 2017
3.960
3.990
3.900
3.920
319,248
-0.04(-1.01%)
Oct 25, 2017
3.940
4.000
3.940
3.960
524,373
+0.00(+0.00%)
Oct 24, 2017
4.010
4.010
3.940
3.960
420,096
-0.02(-0.50%)
Oct 23, 2017
3.990
4.010
3.950
3.980
646,562
-0.03(-0.75%)
Oct 20, 2017
4.030
4.090
3.970
4.010
411,115
-0.02(-0.50%)
Oct 19, 2017
4.040
4.075
4.000
4.030
597,058
-0.07(-1.71%)
Oct 18, 2017
4.180
4.200
4.080
4.100
377,913
-0.10(-2.38%)
Oct 17, 2017
4.110
4.220
4.110
4.200
772,771
-0.02(-0.47%)
Oct 16, 2017
4.300
4.310
4.200
4.220
567,198
+0.03(+0.72%)
Oct 13, 2017
4.140
4.200
4.140
4.190
377,400
+0.08(+1.95%)
Oct 12, 2017
4.070
4.165
4.070
4.110
798,371
+0.03(+0.74%)
Oct 11, 2017
4.050
4.150
4.010
4.080
714,732
+0.04(+0.99%)
Oct 10, 2017
4.070
4.110
4.010
4.040
452,840
-0.05(-1.22%)
Oct 06, 2017
4.140
4.140
4.070
4.090
277,587
-0.01(-0.24%)
Oct 05, 2017
4.150
4.280
4.100
4.100
2,694,425
+0.02(+0.49%)
Oct 04, 2017
4.050
4.100
4.040
4.080
395,160
+0.03(+0.74%)
Oct 03, 2017
4.010
4.050
3.970
4.050
680,552
+0.05(+1.25%)
Oct 02, 2017
3.870
4.010
3.870
4.000
528,594
+0.14(+3.63%)
Sep 29, 2017
3.890
3.910
3.845
3.860
1,736,894
-0.04(-1.03%)
Sep 28, 2017
3.860
3.930
3.820
3.900
644,985
+0.05(+1.30%)
Sep 27, 2017
3.770
3.850
560,403
+0.02(+0.52%)
Sep 26, 2017
3.810
3.835
3.810
3.830
404,750
+0.01(+0.26%)
Sep 25, 2017
3.840
3.860
3.785
3.820
541,486
-0.04(-1.04%)
Sep 22, 2017
3.880
3.890
3.780
3.860
501,646
-0.02(-0.52%)
Sep 21, 2017
3.800
3.905
3.790
3.880
921,385
+0.06(+1.57%)
Sep 20, 2017
3.830
3.870
3.810
3.820
889,753
+0.00(+0.00%)
Sep 19, 2017
3.800
3.830
3.790
3.820
767,349
+0.02(+0.53%)
Sep 18, 2017
3.770
3.830
3.760
3.800
484,790
+0.04(+1.06%)
Sep 15, 2017
3.800
3.820
3.750
3.760
1,889,347
-0.04(-1.05%)
Sep 14, 2017
3.760
3.820
3.730
3.800
531,795
+0.00(+0.00%)
Sep 13, 2017
3.860
3.870
3.780
3.800
477,303
-0.07(-1.81%)
Sep 12, 2017
3.990
3.990
3.850
3.870
594,842
-0.09(-2.27%)
Sep 11, 2017
3.990
4.030
3.940
3.960
1,572,505
-0.03(-0.75%)
Sep 08, 2017
3.940
4.010
3.860
3.990
846,772
-0.01(-0.25%)
Sep 07, 2017
4.050
3.990
4.000
498,652
-0.05(-1.23%)
Sep 06, 2017
4.080
4.120
4.040
4.050
719,699
-0.03(-0.74%)
Sep 05, 2017
4.150
4.155
3.950
4.080
1,449,413
-0.08(-1.92%)
Sep 01, 2017
4.190
4.260
4.120
4.160
804,182
-0.05(-1.19%)
Aug 31, 2017
4.230
4.250
3.990
4.210
2,044,203
+0.01(+0.24%)
Aug 30, 2017
4.150
4.240
4.150
4.200
1,346,294
+0.05(+1.20%)
Aug 29, 2017
4.070
4.180
4.040
4.150
1,673,269
+0.11(+2.72%)
Aug 28, 2017
3.880
4.070
3.860
4.040
1,027,322
+0.17(+4.39%)
Aug 25, 2017
3.970
3.970
3.820
3.870
3,304,327
-0.07(-1.78%)
Aug 24, 2017
3.930
3.970
3.910
3.940
2,801,758
+0.02(+0.51%)
Aug 23, 2017
3.820
3.940
3.790
3.920
2,421,216
+0.09(+2.35%)
Aug 22, 2017
3.890
3.910
3.810
3.830
1,356,640
-0.03(-0.78%)
Aug 21, 2017
3.890
3.960
3.830
3.860
1,354,667
-0.03(-0.77%)
Aug 18, 2017
3.930
3.940
3.870
3.890
1,325,488
-0.04(-1.02%)
Aug 17, 2017
3.940
4.000
3.900
3.930
789,308
-0.06(-1.50%)
Aug 16, 2017
3.960
4.040
3.950
3.990
1,951,285
+0.07(+1.79%)
Aug 15, 2017
3.890
3.930
3.870
3.920
625,884
+0.01(+0.26%)
Aug 14, 2017
3.910
3.930
3.860
3.910
527,635
+0.01(+0.26%)
Aug 11, 2017
3.890
3.920
3.850
3.900
714,421
-0.01(-0.26%)
Aug 10, 2017
3.980
4.010
3.900
3.910
1,006,271
-0.09(-2.25%)
Aug 09, 2017
4.110
4.140
4.010
4.000
1,015,410
-0.12(-2.91%)
Aug 08, 2017
4.140
4.170
4.110
4.120
685,148
-0.02(-0.48%)
Aug 04, 2017
4.130
4.185
4.070
4.140
609,106
+0.06(+1.47%)
Aug 03, 2017
4.150
4.170
4.070
4.080
1,794,564
-0.06(-1.45%)
Aug 02, 2017
4.070
4.140
4.020
4.140
1,148,358
+0.05(+1.22%)
Aug 01, 2017
4.050
4.130
3.970
4.090
1,535,353
-0.01(-0.24%)
Jul 31, 2017
4.040
4.140
4.010
4.100
1,020,988
+0.11(+2.76%)
Jul 28, 2017
3.950
4.020
3.920
3.990
826,880
+0.03(+0.76%)
Jul 27, 2017
3.990
4.020
3.900
3.960
1,421,199
-0.02(-0.50%)
Jul 26, 2017
3.830
3.990
3.830
3.980
3,204,881
+0.16(+4.19%)
Jul 25, 2017
3.770
3.850
3.770
3.820
1,233,721
+0.09(+2.41%)
Jul 24, 2017
3.560
3.740
3.550
3.730
1,343,852
+0.17(+4.78%)
Jul 21, 2017
3.610
3.610
3.560
3.560
448,273
-0.03(-0.84%)
Jul 20, 2017
3.630
3.520
3.590
670,417
-0.04(-1.10%)
Jul 19, 2017
3.620
3.650
3.600
3.630
459,607
+0.02(+0.55%)
Jul 18, 2017
3.680
3.690
3.600
3.610
530,606
-0.09(-2.43%)
Jul 17, 2017
3.640
3.720
3.620
3.700
1,398,482
+0.10(+2.78%)
Jul 14, 2017
3.590
3.630
3.560
3.600
1,711,083
+0.05(+1.41%)
Jul 13, 2017
3.540
3.560
3.500
3.550
738,135
+0.04(+1.14%)
Jul 12, 2017
3.620
3.660
3.490
3.510
799,066
-0.09(-2.50%)
Jul 11, 2017
3.450
3.640
3.450
3.600
1,132,271
+0.14(+4.05%)
Jul 10, 2017
3.430
3.480
3.380
3.460
811,986
+0.02(+0.58%)
Jul 07, 2017
3.440
3.460
3.400
3.440
385,159
-0.01(-0.29%)
Jul 06, 2017
3.430
3.480
3.390
3.450
891,787
+0.02(+0.58%)
Jul 05, 2017
3.420
3.460
3.370
3.430
608,012
+0.03(+0.88%)
Jul 04, 2017
3.490
3.490
3.370
3.400
207,528
-0.05(-1.45%)
Jul 03, 2017
3.450
3.450
3.450
3.450
0
+0.00(+0.00%)
Jun 30, 2017
3.390
3.460
3.370
3.450
1,057,776
+0.06(+1.77%)
Jun 29, 2017
3.400
3.470
3.380
3.390
731,725
+0.01(+0.30%)
Jun 28, 2017
3.350
3.400
3.330
3.380
956,197
+0.06(+1.81%)
Jun 27, 2017
3.570
3.610
3.320
3.320
1,132,130
-0.23(-6.48%)
Jun 26, 2017
3.490
3.560
3.480
3.550
1,030,652
+0.06(+1.72%)
Jun 23, 2017
3.450
3.500
3.430
3.490
510,116
+0.04(+1.16%)
Jun 22, 2017
3.380
3.450
3.360
3.450
685,298
+0.11(+3.29%)
Jun 21, 2017
3.310
3.360
3.280
3.340
564,648
+0.05(+1.52%)
Jun 20, 2017
3.310
3.320
3.270
3.290
627,258
-0.04(-1.20%)
Jun 19, 2017
3.330
3.390
3.300
3.330
1,106,859
+0.08(+2.46%)
Jun 16, 2017
3.350
3.360
3.250
3.250
5,721,925
-0.09(-2.69%)
Jun 15, 2017
3.360
3.380
3.310
3.340
808,054
-0.05(-1.47%)
Jun 14, 2017
3.530
3.530
3.365
3.390
920,337
-0.13(-3.69%)
Jun 13, 2017
3.520
3.540
3.460
3.520
782,251
+0.00(+0.00%)
Jun 12, 2017
3.600
3.670
3.500
3.520
769,411
-0.07(-1.95%)
Jun 09, 2017
3.540
3.615
3.500
3.590
1,075,523
+0.07(+1.99%)
Jun 08, 2017
3.440
3.530
3.410
3.520
1,248,954
+0.10(+2.92%)
Jun 07, 2017
3.320
3.440
3.315
3.420
1,034,937
+0.10(+3.01%)
Jun 06, 2017
3.320
3.380
3.310
3.320
1,679,804
-0.05(-1.48%)
Jun 05, 2017
3.410
3.420
3.290
3.370
1,501,157
-0.05(-1.46%)
Jun 02, 2017
3.480
3.490
3.380
3.420
921,565
-0.04(-1.16%)
Jun 01, 2017
3.510
3.510
3.420
3.460
741,665
-0.06(-1.70%)
May 31, 2017
3.570
3.570
3.410
3.520
2,385,429
-0.06(-1.68%)
May 30, 2017
3.680
3.680
3.570
3.580
544,216
-0.11(-2.98%)
May 29, 2017
3.660
3.720
3.650
3.690
128,387
+0.03(+0.82%)
May 26, 2017
3.730
3.760
3.620
3.660
1,408,995
-0.06(-1.61%)
May 25, 2017
3.910
3.950
3.710
3.720
1,114,413
-0.18(-4.62%)
May 24, 2017
3.740
3.905
3.725
3.900
1,358,989
+0.16(+4.28%)
May 23, 2017
3.740
3.780
3.700
3.740
678,193
+0.02(+0.54%)
May 19, 2017
3.510
3.740
3.510
3.720
889,566
+0.26(+7.51%)
May 18, 2017
3.650
3.650
3.430
3.460
1,681,854
-0.20(-5.46%)
May 17, 2017
3.790
3.860
3.660
3.660
1,000,704
-0.14(-3.68%)
May 16, 2017
3.640
3.810
3.640
3.800
877,553
+0.19(+5.26%)
May 15, 2017
3.660
3.680
3.580
3.610
733,799
-0.01(-0.28%)
May 12, 2017
3.650
3.680
3.585
3.620
434,938
+0.00(+0.00%)
May 11, 2017
3.620
3.650
3.580
3.620
604,055
+0.05(+1.40%)
May 10, 2017
3.530
3.595
3.520
3.570
1,113,816
+0.02(+0.56%)
May 09, 2017
3.630
3.660
3.530
3.550
792,707
-0.05(-1.39%)
May 08, 2017
3.550
3.610
3.520
3.600
640,852
+0.03(+0.84%)
May 05, 2017
3.530
3.590
3.500
3.570
1,210,233
+0.05(+1.42%)
May 04, 2017
3.590
3.650
3.515
3.520
1,238,236
-0.11(-3.03%)
May 03, 2017
3.740
3.780
3.610
3.630
1,623,266
-0.14(-3.71%)
May 02, 2017
3.770
3.830
3.720
3.770
1,098,400
+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
.