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, 2020
0.7000
0.7200
0.6800
0.6800
701,185
-0.02(-2.86%)
Apr 29, 2020
0.6900
0.7200
0.6800
0.7000
438,777
+0.02(+2.94%)
Apr 28, 2020
0.7000
0.7100
0.6800
0.6800
137,938
-0.02(-2.86%)
Apr 27, 2020
0.6800
0.7100
0.6800
0.7000
890,110
+0.01(+1.45%)
Apr 24, 2020
0.7300
0.7300
0.6800
0.6900
353,293
-0.03(-4.17%)
Apr 23, 2020
0.6800
0.7200
0.6800
0.7200
431,777
+0.06(+9.09%)
Apr 22, 2020
0.6500
0.6800
0.6500
0.6600
191,459
+0.02(+3.13%)
Apr 21, 2020
0.6600
0.6700
0.6400
0.6400
483,844
-0.03(-4.48%)
Apr 20, 2020
0.6600
0.6900
0.6400
0.6700
280,743
+0.01(+1.52%)
Apr 17, 2020
0.6900
0.7000
0.6400
0.6600
250,781
-0.04(-5.71%)
Apr 16, 2020
0.6600
0.7000
0.6400
0.7000
619,512
+0.06(+9.37%)
Apr 15, 2020
0.7300
0.7300
0.6300
0.6400
611,343
-0.11(-14.67%)
Apr 14, 2020
0.6800
0.7500
0.6700
0.7500
690,700
+0.09(+13.64%)
Apr 13, 2020
0.7200
0.7200
0.6600
0.6600
365,409
-0.06(-8.33%)
Apr 09, 2020
0.7200
0.7200
0.7200
0
+0.02(+2.86%)
Apr 08, 2020
0.6400
0.7000
0.6200
0.7000
1,056,756
+0.08(+12.90%)
Apr 07, 2020
0.5900
0.6400
0.5900
0.6200
882,948
+0.03(+5.08%)
Apr 06, 2020
0.5600
0.6000
0.5600
0.5900
396,285
+0.04(+7.27%)
Apr 03, 2020
0.5400
0.5700
0.5400
0.5500
882,199
-0.01(-1.79%)
Apr 02, 2020
0.5400
0.5600
0.5300
0.5600
536,460
+0.02(+3.70%)
Apr 01, 2020
0.5500
0.5700
0.5300
0.5400
444,524
-0.01(-1.82%)
Mar 31, 2020
0.5300
0.5700
0.5300
0.5500
1,013,870
+0.03(+5.77%)
Mar 30, 2020
0.5400
0.5600
0.5200
0.5200
405,632
-0.03(-5.45%)
Mar 27, 2020
0.5400
0.5700
0.5400
0.5500
417,589
-0.02(-3.51%)
Mar 26, 2020
0.5800
0.5800
0.5400
0.5700
357,283
-0.02(-3.39%)
Mar 25, 2020
0.5500
0.6100
0.5400
0.5900
971,952
+0.05(+9.26%)
Mar 24, 2020
0.5400
0.5400
0.5100
0.5400
690,558
+0.03(+5.88%)
Mar 23, 2020
0.5100
0.5200
0.4900
0.5100
302,547
-0.01(-1.92%)
Mar 20, 2020
0.5800
0.5800
0.5000
0.5200
2,082,315
-0.03(-5.45%)
Mar 19, 2020
0.4800
0.5700
0.4700
0.5500
746,606
+0.09(+19.57%)
Mar 18, 2020
0.5200
0.5300
0.4300
0.4600
1,700,425
-0.08(-14.81%)
Mar 17, 2020
0.5600
0.5900
0.5100
0.5400
795,729
-0.03(-5.26%)
Mar 16, 2020
0.5400
0.6100
0.5100
0.5700
786,341
-0.03(-5.00%)
Mar 13, 2020
0.5600
0.6000
0.5600
0.6000
883,499
+0.06(+11.11%)
Mar 12, 2020
0.5700
0.6200
0.5400
0.5400
1,259,782
-0.09(-14.29%)
Mar 11, 2020
0.6100
0.6500
0.6000
0.6300
560,050
-0.02(-3.08%)
Mar 10, 2020
0.6300
0.7000
0.6000
0.6500
712,866
+0.02(+3.17%)
Mar 09, 2020
0.6000
0.6400
0.5800
0.6300
1,092,627
-0.04(-5.97%)
Mar 06, 2020
0.6700
0.6900
0.6500
0.6700
446,739
-0.04(-5.63%)
Mar 05, 2020
0.7100
0.7200
0.6900
0.7100
173,158
+0.01(+1.43%)
Mar 04, 2020
0.6800
0.7100
0.6800
0.7000
195,522
+0.03(+4.48%)
Mar 03, 2020
0.7000
0.7000
0.6700
0.6700
501,665
-0.03(-4.29%)
Mar 02, 2020
0.7000
0.7200
0.6700
0.7000
963,347
-0.02(-2.78%)
Feb 28, 2020
0.6900
0.7300
0.6800
0.7200
589,886
+0.01(+1.41%)
Feb 27, 2020
0.7300
0.7300
0.6800
0.7100
386,766
-0.02(-2.74%)
Feb 26, 2020
0.7200
0.7500
0.7200
0.7300
513,825
+0.00(+0.00%)
Feb 25, 2020
0.7500
0.7500
0.7200
0.7300
457,440
-0.02(-2.67%)
Feb 24, 2020
0.7500
0.7600
0.7100
0.7500
764,602
-0.02(-2.60%)
Feb 21, 2020
0.8100
0.8100
0.7500
0.7700
322,210
-0.03(-3.75%)
Feb 20, 2020
0.7900
0.8300
0.7900
0.8000
206,217
-0.01(-1.23%)
Feb 19, 2020
0.7800
0.8400
0.7700
0.8100
271,430
+0.01(+1.25%)
Feb 18, 2020
0.8000
0.8100
0.6700
0.8000
1,724,938
-0.01(-1.23%)
Feb 14, 2020
0.8100
0.8100
0.8100
0
-0.04(-4.71%)
Feb 13, 2020
0.9000
0.9000
0.8500
0.8500
486,642
-0.05(-5.56%)
Feb 12, 2020
0.8800
0.9300
0.8800
0.9000
619,925
+0.02(+2.27%)
Feb 11, 2020
0.8700
0.9000
0.8700
0.8800
312,049
+0.00(+0.00%)
Feb 10, 2020
0.8900
0.8900
0.8300
0.8800
596,156
+0.01(+1.15%)
Feb 07, 2020
0.9100
0.9100
0.8600
0.8700
344,883
-0.04(-4.40%)
Feb 06, 2020
0.9200
0.9200
0.8900
0.9100
355,617
-0.01(-1.09%)
Feb 05, 2020
0.8800
0.9200
0.8700
0.9200
1,145,968
+0.04(+4.55%)
Feb 04, 2020
0.8600
0.8800
0.8400
0.8800
506,285
+0.03(+3.53%)
Feb 03, 2020
0.8500
0.8600
0.8300
0.8500
388,252
-0.01(-1.16%)
Jan 31, 2020
0.8500
0.8600
0.8200
0.8600
500,519
+0.01(+1.18%)
Jan 30, 2020
0.8400
0.8600
0.8200
0.8500
353,985
+0.02(+2.41%)
Jan 29, 2020
0.8300
0.8500
0.8300
0.8300
353,220
-0.01(-1.19%)
Jan 28, 2020
0.8400
0.8500
0.8200
0.8400
321,010
-0.01(-1.18%)
Jan 27, 2020
0.8400
0.8600
0.7900
0.8500
868,630
-0.01(-1.16%)
Jan 24, 2020
0.8900
0.8900
0.8300
0.8600
1,142,414
-0.02(-2.27%)
Jan 23, 2020
0.9000
0.9100
0.8600
0.8800
3,851,325
-0.01(-1.12%)
Jan 22, 2020
0.9200
0.9200
0.8700
0.8900
2,778,650
-0.02(-2.20%)
Jan 21, 2020
1.000
1.000
0.9100
0.9100
2,437,930
-0.10(-9.90%)
Jan 20, 2020
0.9200
1.020
0.9000
1.010
1,105,167
+0.09(+9.78%)
Jan 17, 2020
0.9100
0.9200
0.9000
0.9200
269,077
+0.00(+0.00%)
Jan 16, 2020
0.8900
0.9200
0.8900
0.9200
1,264,048
+0.04(+4.55%)
Jan 15, 2020
0.9100
0.9100
0.8800
0.8800
471,938
-0.02(-2.22%)
Jan 14, 2020
0.9400
0.9400
0.9000
0.9000
1,432,503
-0.03(-3.23%)
Jan 13, 2020
0.9000
0.9500
0.9000
0.9300
750,205
+0.05(+5.68%)
Jan 10, 2020
0.8700
0.9100
0.8700
0.8800
472,414
+0.02(+2.33%)
Jan 09, 2020
0.8900
0.8900
0.8600
0.8600
353,203
-0.03(-3.37%)
Jan 08, 2020
0.9000
0.9100
0.8800
0.8900
707,190
-0.03(-3.26%)
Jan 07, 2020
0.8700
0.9300
0.8700
0.9200
626,222
+0.06(+6.98%)
Jan 06, 2020
0.9300
0.9500
0.8600
0.8600
1,943,274
-0.10(-10.42%)
Jan 03, 2020
0.9700
0.9800
0.9500
0.9600
689,766
-0.01(-1.03%)
Jan 02, 2020
0.9700
0.9800
0.9400
0.9700
838,433
+0.02(+2.11%)
Dec 31, 2019
0.9500
0.9500
0.9500
0
+0.01(+1.06%)
Dec 30, 2019
0.9600
0.9700
0.9200
0.9400
1,578,397
+0.01(+1.08%)
Dec 27, 2019
0.9100
0.9700
0.8900
0.9300
996,919
+0.06(+6.90%)
Dec 24, 2019
0.8700
0.8700
0.8700
0
-0.03(-3.33%)
Dec 23, 2019
0.9400
0.9400
0.8800
0.9000
1,855,174
+0.01(+1.12%)
Dec 20, 2019
0.8500
0.9700
0.8200
0.8900
30,431,492
+0.02(+2.30%)
Dec 19, 2019
0.8400
0.8700
0.7900
0.8700
2,959,062
+0.04(+4.82%)
Dec 18, 2019
0.9000
0.9000
0.8200
0.8300
2,336,830
-0.06(-6.74%)
Dec 17, 2019
0.9400
0.9400
0.8300
0.8900
2,653,504
-0.07(-7.29%)
Dec 16, 2019
1.030
1.040
0.9300
0.9600
2,892,631
-0.04(-4.00%)
Dec 13, 2019
0.9500
1.030
0.9300
1.000
3,303,814
+0.13(+14.94%)
Dec 12, 2019
0.8100
0.9500
0.8100
0.8700
2,477,300
+0.07(+8.75%)
Dec 11, 2019
0.7900
0.8600
0.7900
0.8000
1,906,697
+0.01(+1.27%)
Dec 10, 2019
0.7200
0.7900
0.7200
0.7900
723,591
+0.05(+6.76%)
Dec 09, 2019
0.8000
0.8000
0.7300
0.7400
1,932,877
-0.05(-6.33%)
Dec 06, 2019
0.7500
0.8200
0.7400
0.7900
1,734,187
+0.03(+3.95%)
Dec 05, 2019
0.6600
0.7700
0.6600
0.7600
2,261,978
+0.11(+16.92%)
Dec 04, 2019
0.6400
0.6600
0.6300
0.6500
506,949
+0.01(+1.56%)
Dec 03, 2019
0.6100
0.6400
0.6000
0.6400
735,721
+0.03(+4.92%)
Dec 02, 2019
0.6200
0.6200
0.6000
0.6100
850,827
+0.00(+0.00%)
Nov 29, 2019
0.6000
0.6300
0.6000
0.6100
475,087
+0.00(+0.00%)
Nov 28, 2019
0.6100
0.6200
0.6000
0.6100
298,553
+0.00(+0.00%)
Nov 27, 2019
0.6000
0.6300
0.6000
0.6100
1,315,625
+0.02(+3.39%)
Nov 26, 2019
0.6200
0.6300
0.5900
0.5900
1,001,730
-0.03(-4.84%)
Nov 25, 2019
0.6100
0.6200
0.5900
0.6200
626,508
+0.02(+3.33%)
Nov 22, 2019
0.6000
0.6200
0.5800
0.6000
894,615
-0.01(-1.64%)
Nov 21, 2019
0.5900
0.6100
0.5700
0.6100
689,723
+0.02(+3.39%)
Nov 20, 2019
0.5700
0.5900
0.5700
0.5900
703,692
+0.02(+3.51%)
Nov 19, 2019
0.5800
0.5800
0.5500
0.5700
682,821
-0.02(-3.39%)
Nov 18, 2019
0.5900
0.6000
0.5800
0.5900
397,741
+0.00(+0.00%)
Nov 15, 2019
0.6200
0.6200
0.5900
0.5900
362,172
-0.03(-4.84%)
Nov 14, 2019
0.6000
0.6200
0.5900
0.6200
372,477
+0.02(+3.33%)
Nov 13, 2019
0.6200
0.6300
0.5900
0.6000
469,655
-0.02(-3.23%)
Nov 12, 2019
0.6200
0.6200
0.5900
0.6200
446,608
+0.00(+0.00%)
Nov 11, 2019
0.6200
0.6200
0.6000
0.6200
253,791
+0.02(+3.33%)
Nov 08, 2019
0.6100
0.6200
0.6000
0.6000
345,838
+0.00(+0.00%)
Nov 07, 2019
0.6000
0.6200
0.6000
0.6000
297,480
+0.01(+1.69%)
Nov 06, 2019
0.6100
0.6100
0.5700
0.5900
1,418,934
-0.03(-4.84%)
Nov 05, 2019
0.5900
0.6200
0.5900
0.6200
468,644
+0.04(+6.90%)
Nov 04, 2019
0.5700
0.6000
0.5700
0.5800
652,978
+0.02(+3.57%)
Nov 01, 2019
0.5500
0.5800
0.5400
0.5600
365,009
+0.02(+3.70%)
Oct 31, 2019
0.6000
0.6000
0.5400
0.5400
1,000,423
-0.06(-10.00%)
Oct 30, 2019
0.5800
0.6000
0.5700
0.6000
619,379
+0.02(+3.45%)
Oct 29, 2019
0.5900
0.6000
0.5800
0.5800
477,783
-0.01(-1.69%)
Oct 28, 2019
0.5800
0.6000
0.5800
0.5900
238,448
+0.01(+1.72%)
Oct 25, 2019
0.5900
0.6000
0.5800
0.5800
356,031
+0.00(+0.00%)
Oct 24, 2019
0.6000
0.6000
0.5800
0.5800
630,210
-0.03(-4.92%)
Oct 23, 2019
0.5900
0.6100
0.5900
0.6100
578,168
+0.01(+1.67%)
Oct 22, 2019
0.6000
0.6000
0.5700
0.6000
412,612
+0.02(+3.45%)
Oct 21, 2019
0.6100
0.6200
0.5700
0.5800
771,850
-0.03(-4.92%)
Oct 18, 2019
0.6000
0.6200
0.6000
0.6100
437,868
+0.02(+3.39%)
Oct 17, 2019
0.6300
0.6300
0.5900
0.5900
736,314
-0.02(-3.28%)
Oct 16, 2019
0.6400
0.6400
0.6000
0.6100
817,777
-0.03(-4.69%)
Oct 15, 2019
0.6300
0.6400
0.6300
0.6400
706,532
+0.01(+1.59%)
Oct 11, 2019
0.6300
0.6300
0.6300
0
+0.05(+8.62%)
Oct 10, 2019
0.5700
0.6000
0.5600
0.5800
1,987,494
+0.02(+3.57%)
Oct 09, 2019
0.5600
0.5700
0.5500
0.5600
556,057
+0.00(+0.00%)
Oct 08, 2019
0.5800
0.6400
0.5500
0.5600
1,012,055
-0.02(-3.45%)
Oct 07, 2019
0.6100
0.6100
0.5700
0.5800
458,102
-0.01(-1.69%)
Oct 04, 2019
0.6000
0.6100
0.5900
0.5900
364,602
-0.01(-1.67%)
Oct 03, 2019
0.6300
0.6300
0.6000
0.6000
1,180,239
-0.04(-6.25%)
Oct 02, 2019
0.6000
0.6400
0.6000
0.6400
439,754
+0.03(+4.92%)
Oct 01, 2019
0.6100
0.6300
0.6000
0.6100
582,995
-0.01(-1.61%)
Sep 30, 2019
0.6600
0.6600
0.6200
0.6200
921,383
-0.04(-6.06%)
Sep 27, 2019
0.6500
0.6600
0.6200
0.6600
1,460,014
+0.03(+4.76%)
Sep 26, 2019
0.6700
0.6700
0.6200
0.6300
480,712
-0.04(-5.97%)
Sep 25, 2019
0.6700
0.6900
0.6600
0.6700
905,887
-0.01(-1.47%)
Sep 24, 2019
0.6500
0.6900
0.6400
0.6800
1,041,017
+0.04(+6.25%)
Sep 23, 2019
0.5900
0.6500
0.5900
0.6400
589,659
+0.05(+8.47%)
Sep 20, 2019
0.6000
0.6300
0.5900
0.5900
2,436,690
+0.00(+0.00%)
Sep 19, 2019
0.6000
0.6100
0.5900
0.5900
796,464
-0.01(-1.67%)
Sep 18, 2019
0.6100
0.6300
0.5900
0.6000
827,822
-0.02(-3.23%)
Sep 17, 2019
0.6300
0.6300
0.6000
0.6200
658,506
+0.00(+0.00%)
Sep 16, 2019
0.6300
0.6400
0.6000
0.6200
833,022
-0.02(-3.13%)
Sep 13, 2019
0.6300
0.6500
0.6200
0.6400
456,399
+0.02(+3.23%)
Sep 12, 2019
0.6300
0.6300
0.6100
0.6200
274,640
+0.00(+0.00%)
Sep 11, 2019
0.6300
0.6500
0.6200
0.6200
801,188
+0.00(+0.00%)
Sep 10, 2019
0.5900
0.6400
0.5900
0.6200
720,429
+0.03(+5.08%)
Sep 09, 2019
0.5900
0.6200
0.5800
0.5900
612,066
+0.01(+1.72%)
Sep 06, 2019
0.5700
0.5900
0.5500
0.5800
736,425
+0.01(+1.75%)
Sep 05, 2019
0.5800
0.5800
0.5500
0.5700
874,904
+0.01(+1.79%)
Sep 04, 2019
0.5600
0.5700
0.5500
0.5600
684,880
+0.01(+1.82%)
Sep 03, 2019
0.6000
0.6000
0.5300
0.5500
1,071,084
-0.03(-5.17%)
Aug 30, 2019
0.5800
0.5800
0.5800
0
-0.01(-1.69%)
Aug 29, 2019
0.6000
0.6100
0.5800
0.5900
515,266
-0.01(-1.67%)
Aug 28, 2019
0.6000
0.6200
0.5900
0.6000
1,677,525
+0.00(+0.00%)
Aug 27, 2019
0.6100
0.6300
0.5900
0.6000
835,229
-0.01(-1.64%)
Aug 26, 2019
0.6700
0.6700
0.6100
0.6100
597,574
-0.02(-3.17%)
Aug 23, 2019
0.6700
0.6700
0.6300
0.6300
525,801
-0.04(-5.97%)
Aug 22, 2019
0.6600
0.7200
0.6500
0.6700
1,302,333
+0.02(+3.08%)
Aug 21, 2019
0.5900
0.6500
0.5800
0.6500
866,279
+0.08(+14.04%)
Aug 20, 2019
0.6100
0.6100
0.5700
0.5700
567,710
-0.03(-5.00%)
Aug 19, 2019
0.6300
0.6400
0.5900
0.6000
861,716
-0.03(-4.76%)
Aug 16, 2019
0.6200
0.6400
0.6100
0.6300
659,961
+0.02(+3.28%)
Aug 15, 2019
0.6600
0.6600
0.6100
0.6100
568,606
-0.04(-6.15%)
Aug 14, 2019
0.6400
0.6600
0.6100
0.6500
919,564
+0.02(+3.17%)
Aug 13, 2019
0.6100
0.6400
0.6100
0.6300
1,220,521
+0.02(+3.28%)
Aug 12, 2019
0.6300
0.6300
0.5800
0.6100
1,901,617
+0.01(+1.67%)
Aug 09, 2019
0.6600
0.6600
0.6000
0.6000
744,508
-0.05(-7.69%)
Aug 08, 2019
0.6900
0.6900
0.6500
0.6500
905,882
+0.00(+0.00%)
Aug 07, 2019
0.6700
0.6800
0.6500
0.6500
647,743
-0.02(-2.99%)
Aug 06, 2019
0.7000
0.7300
0.6700
0.6700
1,069,983
-0.02(-2.90%)
Aug 02, 2019
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Aug 01, 2019
0.7300
0.7700
0.6700
0.6900
2,473,550
-0.06(-8.00%)
Jul 31, 2019
0.7800
0.7800
0.7500
0.7500
1,043,117
-0.02(-2.60%)
Jul 30, 2019
0.7400
0.7900
0.7300
0.7700
1,094,008
+0.04(+5.48%)
Jul 29, 2019
0.7500
0.7600
0.7300
0.7300
781,959
-0.02(-2.67%)
Jul 26, 2019
0.7500
0.7600
0.7300
0.7500
987,602
-0.01(-1.32%)
Jul 25, 2019
0.7900
0.7900
0.7400
0.7600
1,257,537
-0.01(-1.30%)
Jul 24, 2019
0.8000
0.8000
0.7500
0.7700
953,770
-0.01(-1.28%)
Jul 23, 2019
0.8300
0.8300
0.7700
0.7800
1,342,375
-0.03(-3.70%)
Jul 22, 2019
0.8300
0.8300
0.7900
0.8100
1,467,383
-0.02(-2.41%)
Jul 19, 2019
0.8500
0.8500
0.8000
0.8300
934,387
-0.03(-3.49%)
Jul 18, 2019
0.8500
0.8600
0.7800
0.8600
2,494,609
+0.02(+2.38%)
Jul 17, 2019
0.8300
0.8600
0.8000
0.8400
3,421,008
+0.05(+6.33%)
Jul 16, 2019
0.9400
0.9700
0.7600
0.7900
14,237,752
-0.60(-43.17%)
Jul 15, 2019
1.420
1.420
1.390
1.390
436,757
-0.02(-1.42%)
Jul 12, 2019
1.410
1.430
1.400
1.410
363,904
+0.00(+0.00%)
Jul 11, 2019
1.400
1.450
1.390
1.410
906,560
+0.00(+0.00%)
Jul 10, 2019
1.450
1.460
1.380
1.410
1,303,720
-0.03(-2.08%)
Jul 09, 2019
1.520
1.530
1.410
1.440
2,341,846
-0.08(-5.26%)
Jul 08, 2019
1.590
1.600
1.510
1.520
771,900
-0.07(-4.40%)
Jul 05, 2019
1.600
1.630
1.590
1.590
459,879
-0.01(-0.63%)
Jul 04, 2019
1.650
1.650
1.600
1.600
191,366
-0.06(-3.61%)
Jul 03, 2019
1.620
1.660
1.610
1.660
1,224,759
+0.05(+3.11%)
Jul 02, 2019
1.630
1.650
1.590
1.610
897,452
-0.02(-1.23%)
Jun 28, 2019
1.630
1.630
1.630
0
-0.01(-0.61%)
Jun 27, 2019
1.710
1.710
1.630
1.640
1,357,225
-0.05(-2.96%)
Jun 26, 2019
1.590
1.700
1.580
1.690
1,803,444
+0.09(+5.62%)
Jun 25, 2019
1.630
1.660
1.590
1.600
1,293,025
-0.03(-1.84%)
Jun 24, 2019
1.600
1.630
1.560
1.630
1,972,662
+0.03(+1.87%)
Jun 21, 2019
1.590
1.600
1.560
1.600
1,030,516
+0.01(+0.63%)
Jun 20, 2019
1.640
1.680
1.580
1.590
1,222,056
-0.03(-1.85%)
Jun 19, 2019
1.620
1.650
1.580
1.620
1,391,448
+0.00(+0.00%)
Jun 18, 2019
1.630
1.680
1.610
1.620
1,028,708
+0.00(+0.00%)
Jun 17, 2019
1.560
1.620
1.550
1.620
1,180,053
+0.07(+4.52%)
Jun 14, 2019
1.600
1.610
1.520
1.550
1,147,637
-0.04(-2.52%)
Jun 13, 2019
1.550
1.600
1.530
1.590
822,869
+0.06(+3.92%)
Jun 12, 2019
1.620
1.620
1.530
1.530
805,485
-0.10(-6.13%)
Jun 11, 2019
1.610
1.640
1.580
1.630
835,432
+0.05(+3.16%)
Jun 10, 2019
1.640
1.640
1.580
1.580
812,444
-0.07(-4.24%)
Jun 07, 2019
1.670
1.670
1.600
1.650
1,023,058
-0.02(-1.20%)
Jun 06, 2019
1.670
1.690
1.640
1.670
984,574
+0.00(+0.00%)
Jun 05, 2019
1.750
1.780
1.630
1.670
1,914,485
-0.06(-3.47%)
Jun 04, 2019
1.670
1.770
1.670
1.730
1,832,021
+0.06(+3.59%)
Jun 03, 2019
1.610
1.670
1.580
1.670
1,068,762
+0.07(+4.37%)
May 31, 2019
1.540
1.650
1.540
1.600
5,297,227
+0.05(+3.23%)
May 30, 2019
1.650
1.660
1.550
1.550
947,539
-0.10(-6.06%)
May 29, 2019
1.570
1.690
1.540
1.650
2,752,112
+0.09(+5.77%)
May 28, 2019
1.540
1.590
1.510
1.560
58,391,112
+0.04(+2.63%)
May 27, 2019
1.510
1.560
1.470
1.520
1,395,254
-0.01(-0.65%)
May 24, 2019
1.600
1.610
1.530
1.530
1,340,907
-0.06(-3.77%)
May 23, 2019
1.600
1.640
1.550
1.590
2,286,853
-0.02(-1.24%)
May 22, 2019
1.670
1.680
1.600
1.610
1,440,585
-0.05(-3.01%)
May 21, 2019
1.730
1.730
1.660
1.660
1,778,670
-0.06(-3.49%)
May 17, 2019
1.720
1.720
1.720
0
-0.03(-1.71%)
May 16, 2019
1.870
1.870
1.740
1.750
2,095,958
+0.04(+2.34%)
May 15, 2019
1.700
1.740
1.650
1.710
2,410,457
-0.04(-2.29%)
May 14, 2019
1.780
1.790
1.660
1.750
2,280,808
-0.03(-1.69%)
May 13, 2019
1.830
1.840
1.760
1.780
1,259,291
-0.06(-3.26%)
May 10, 2019
1.880
1.880
1.820
1.840
1,193,791
-0.03(-1.60%)
May 09, 2019
1.890
1.900
1.820
1.870
1,248,341
-0.01(-0.53%)
May 08, 2019
1.930
1.960
1.880
1.880
815,587
-0.04(-2.08%)
May 07, 2019
1.930
1.950
1.900
1.920
1,444,154
+0.01(+0.52%)
May 06, 2019
2.000
2.020
1.900
1.910
1,441,630
-0.13(-6.37%)
May 03, 2019
1.950
2.050
1.940
2.040
637,240
+0.09(+4.62%)
May 02, 2019
1.910
1.970
1.910
1.950
1,310,741
+0.02(+1.04%)
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
.