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
)
N/A
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 29, 2016
3.500
3.780
3.500
3.750
1,408,865
+0.19(+5.34%)
Apr 28, 2016
3.550
3.690
3.520
3.560
1,140,906
+0.00(+0.00%)
Apr 27, 2016
3.500
3.560
3.440
3.560
1,066,153
+0.06(+1.71%)
Apr 26, 2016
3.530
3.560
3.430
3.500
746,596
-0.02(-0.57%)
Apr 25, 2016
3.520
3.580
3.460
3.520
814,410
-0.02(-0.56%)
Apr 22, 2016
3.670
3.710
3.530
3.540
946,590
-0.14(-3.80%)
Apr 21, 2016
3.880
3.900
3.680
3.680
1,017,909
-0.10(-2.65%)
Apr 20, 2016
3.750
3.880
3.740
3.780
1,623,188
+0.03(+0.80%)
Apr 19, 2016
3.640
3.770
3.640
3.750
1,161,497
+0.16(+4.46%)
Apr 18, 2016
3.460
3.640
3.440
3.590
384,734
+0.09(+2.57%)
Apr 15, 2016
3.530
3.580
3.470
3.500
450,504
-0.06(-1.69%)
Apr 14, 2016
3.600
3.630
3.460
3.560
824,239
-0.01(-0.28%)
Apr 13, 2016
3.420
3.660
3.420
3.570
1,224,847
+0.18(+5.31%)
Apr 12, 2016
3.400
3.300
3.390
1,127,490
+0.09(+2.73%)
Apr 11, 2016
3.340
3.420
3.290
3.300
669,656
+0.00(+0.00%)
Apr 08, 2016
3.270
3.370
3.250
3.300
547,777
+0.06(+1.85%)
Apr 07, 2016
3.290
3.310
3.230
3.240
410,284
-0.06(-1.82%)
Apr 06, 2016
3.290
3.300
3.220
3.300
685,727
-0.01(-0.30%)
Apr 05, 2016
3.330
3.400
3.280
3.310
456,781
-0.03(-0.90%)
Apr 04, 2016
3.430
3.440
3.325
3.340
499,830
-0.09(-2.62%)
Apr 01, 2016
3.270
3.440
3.230
3.430
777,431
+0.11(+3.31%)
Mar 31, 2016
3.310
3.370
3.290
3.320
1,092,879
+0.00(+0.00%)
Mar 30, 2016
3.480
3.510
3.300
3.320
885,447
-0.13(-3.77%)
Mar 29, 2016
3.370
3.460
3.300
3.450
524,967
+0.06(+1.77%)
Mar 28, 2016
3.460
3.470
3.320
3.390
308,799
-0.07(-2.02%)
Mar 24, 2016
3.460
3.460
3.460
0
+0.10(+2.98%)
Mar 23, 2016
3.600
3.630
3.340
3.360
896,262
-0.25(-6.93%)
Mar 22, 2016
3.700
3.700
3.600
3.610
736,302
-0.05(-1.37%)
Mar 21, 2016
3.800
3.800
3.620
3.660
517,414
-0.05(-1.35%)
Mar 18, 2016
3.990
3.990
3.620
3.710
2,264,659
-0.15(-3.89%)
Mar 17, 2016
3.790
3.890
3.770
3.860
1,384,473
+0.12(+3.21%)
Mar 16, 2016
3.710
3.780
3.640
3.740
1,242,763
+0.08(+2.19%)
Mar 15, 2016
3.660
3.705
3.580
3.660
1,023,507
-0.04(-1.08%)
Mar 14, 2016
3.690
3.740
3.630
3.700
1,041,185
+0.07(+1.93%)
Mar 11, 2016
3.670
3.700
3.610
3.630
564,943
+0.01(+0.28%)
Mar 10, 2016
3.570
3.670
3.550
3.620
768,407
+0.06(+1.69%)
Mar 09, 2016
3.690
3.690
3.560
3.560
1,369,550
-0.04(-1.11%)
Mar 08, 2016
3.550
3.700
3.530
3.600
2,586,215
+0.00(+0.00%)
Mar 07, 2016
3.550
3.740
3.540
3.600
1,076,326
+0.09(+2.56%)
Mar 04, 2016
3.460
3.560
3.440
3.510
2,133,295
+0.08(+2.33%)
Mar 03, 2016
3.460
3.570
3.390
3.430
1,482,009
-0.06(-1.72%)
Mar 02, 2016
3.120
3.490
3.120
3.490
2,077,547
+0.37(+11.86%)
Mar 01, 2016
3.040
3.120
3.000
3.120
1,191,556
+0.13(+4.35%)
Feb 29, 2016
3.030
3.100
2.950
2.990
1,084,120
-0.02(-0.66%)
Feb 26, 2016
2.900
3.120
2.870
3.010
1,218,051
+0.14(+4.88%)
Feb 25, 2016
2.890
2.920
2.830
2.870
764,652
-0.04(-1.37%)
Feb 24, 2016
2.890
2.970
2.800
2.910
1,156,778
-0.03(-1.02%)
Feb 23, 2016
3.030
3.090
2.890
2.940
759,441
-0.11(-3.61%)
Feb 22, 2016
2.990
3.110
2.970
3.050
1,062,390
+0.10(+3.39%)
Feb 19, 2016
2.990
3.010
2.870
2.950
801,288
+0.00(+0.00%)
Feb 18, 2016
2.920
3.000
2.860
2.950
1,321,924
+0.03(+1.03%)
Feb 17, 2016
2.800
2.960
2.710
2.920
1,580,525
+0.15(+5.42%)
Feb 16, 2016
3.060
3.060
2.660
2.770
1,457,810
+0.08(+2.97%)
Feb 12, 2016
2.690
2.690
2.690
0
-0.03(-1.10%)
Feb 11, 2016
2.670
2.745
2.590
2.720
1,252,921
+0.03(+1.12%)
Feb 10, 2016
2.770
2.790
2.650
2.690
572,346
-0.06(-2.18%)
Feb 09, 2016
2.800
2.800
2.680
2.750
1,027,252
-0.07(-2.48%)
Feb 08, 2016
2.900
2.900
2.800
2.820
1,083,195
-0.09(-3.09%)
Feb 05, 2016
2.890
2.950
2.820
2.910
1,219,116
+0.02(+0.69%)
Feb 04, 2016
2.860
2.980
2.840
2.890
1,868,826
+0.05(+1.76%)
Feb 03, 2016
2.770
2.870
2.740
2.840
1,439,146
+0.05(+1.79%)
Feb 02, 2016
2.880
2.880
2.720
2.790
1,055,581
-0.07(-2.45%)
Feb 01, 2016
3.020
3.080
2.830
2.860
1,423,485
-0.07(-2.39%)
Jan 29, 2016
2.730
2.930
2.685
2.930
1,910,921
+0.24(+8.92%)
Jan 28, 2016
2.670
2.710
2.615
2.690
1,002,689
+0.07(+2.67%)
Jan 27, 2016
2.610
2.670
2.560
2.620
1,055,076
-0.04(-1.50%)
Jan 26, 2016
2.600
2.660
2.520
2.660
801,171
+0.12(+4.72%)
Jan 25, 2016
2.570
2.570
2.480
2.540
851,469
-0.01(-0.39%)
Jan 22, 2016
2.670
2.670
2.475
2.550
1,437,425
-0.02(-0.78%)
Jan 21, 2016
2.530
2.660
2.480
2.570
1,234,367
+0.04(+1.58%)
Jan 20, 2016
2.450
2.530
2.300
2.530
1,541,979
+0.02(+0.80%)
Jan 19, 2016
2.480
2.600
2.470
2.510
2,813,312
+0.06(+2.45%)
Jan 18, 2016
2.580
2.580
2.410
2.450
2,391,452
-0.15(-5.77%)
Jan 15, 2016
2.520
2.640
2.390
2.600
2,074,533
-0.03(-1.14%)
Jan 14, 2016
2.660
2.690
2.520
2.630
1,616,341
-0.01(-0.38%)
Jan 13, 2016
2.730
2.810
2.630
2.640
622,108
-0.07(-2.58%)
Jan 12, 2016
2.830
2.860
2.660
2.710
1,006,356
-0.09(-3.21%)
Jan 11, 2016
3.010
3.010
2.750
2.800
1,197,709
-0.24(-7.89%)
Jan 08, 2016
3.090
3.130
3.020
3.040
709,790
-0.03(-0.98%)
Jan 07, 2016
3.210
3.210
3.040
3.070
1,206,850
-0.17(-5.25%)
Jan 06, 2016
3.410
3.440
3.230
3.240
1,386,600
-0.19(-5.54%)
Jan 05, 2016
3.460
3.510
3.420
3.430
2,364,950
-0.03(-0.87%)
Jan 04, 2016
3.480
3.490
3.400
3.460
1,432,421
-0.05(-1.42%)
Dec 31, 2015
3.510
3.510
3.510
0
+0.01(+0.29%)
Dec 30, 2015
3.500
3.580
3.470
3.500
821,007
-0.03(-0.85%)
Dec 29, 2015
3.650
3.670
3.505
3.530
883,662
-0.02(-0.56%)
Dec 24, 2015
3.550
3.550
3.550
0
-0.08(-2.20%)
Dec 23, 2015
3.540
3.640
3.520
3.630
1,057,216
+0.14(+4.01%)
Dec 22, 2015
3.320
3.500
3.310
3.490
2,665,592
+0.12(+3.56%)
Dec 21, 2015
3.290
3.440
3.270
3.370
774,266
+0.11(+3.37%)
Dec 18, 2015
3.250
3.370
3.190
3.260
2,085,811
+0.01(+0.31%)
Dec 17, 2015
3.270
3.330
3.190
3.250
1,387,588
-0.04(-1.22%)
Dec 16, 2015
3.280
3.380
3.190
3.290
1,526,152
+0.03(+0.92%)
Dec 15, 2015
3.330
3.500
3.250
3.260
697,863
+0.00(+0.00%)
Dec 14, 2015
3.530
3.240
3.260
529,340
-0.22(-6.32%)
Dec 11, 2015
3.510
3.580
3.400
3.480
763,521
+0.09(+2.65%)
Dec 10, 2015
3.350
3.460
3.300
3.390
1,294,798
+0.04(+1.19%)
Dec 09, 2015
3.270
3.460
3.270
3.350
345,908
+0.05(+1.52%)
Dec 08, 2015
3.310
3.340
3.220
3.300
842,656
-0.05(-1.49%)
Dec 07, 2015
3.390
3.450
3.250
3.350
453,880
-0.10(-2.90%)
Dec 04, 2015
3.420
3.490
3.370
3.450
988,880
+0.02(+0.58%)
Dec 03, 2015
3.460
3.580
3.420
3.430
1,285,652
+0.00(+0.00%)
Dec 02, 2015
3.380
3.530
3.350
3.430
1,026,919
+0.02(+0.59%)
Dec 01, 2015
3.500
3.570
3.350
3.410
888,453
-0.11(-3.12%)
Nov 30, 2015
3.560
3.640
3.470
3.520
1,947,899
-0.04(-1.12%)
Nov 27, 2015
3.550
3.620
3.540
3.560
162,342
-0.03(-0.84%)
Nov 26, 2015
3.470
3.680
3.470
3.590
317,256
+0.05(+1.41%)
Nov 25, 2015
3.520
3.640
3.490
3.540
654,832
+0.05(+1.43%)
Nov 24, 2015
3.570
3.570
3.480
3.490
448,310
-0.04(-1.13%)
Nov 23, 2015
3.520
3.530
391,659
-0.07(-1.94%)
Nov 20, 2015
3.580
3.640
3.530
3.600
611,119
+0.02(+0.56%)
Nov 19, 2015
3.680
3.690
3.530
3.580
316,608
-0.05(-1.38%)
Nov 18, 2015
3.530
3.650
3.520
3.630
557,261
+0.12(+3.42%)
Nov 17, 2015
3.640
3.640
3.490
3.510
383,021
-0.15(-4.10%)
Nov 16, 2015
3.600
3.730
3.590
3.660
432,374
+0.06(+1.67%)
Nov 13, 2015
3.640
3.680
3.560
3.600
499,744
-0.04(-1.10%)
Nov 12, 2015
3.570
3.790
3.560
3.640
782,741
+0.01(+0.28%)
Nov 11, 2015
3.810
3.810
3.620
3.630
374,233
-0.18(-4.72%)
Nov 10, 2015
3.730
3.860
3.700
3.810
959,949
+0.04(+1.06%)
Nov 09, 2015
3.940
3.950
3.715
3.770
929,286
-0.04(-1.05%)
Nov 06, 2015
3.520
3.900
3.520
3.810
2,113,170
+0.07(+1.87%)
Nov 05, 2015
3.840
3.690
3.740
872,482
-0.08(-2.09%)
Nov 04, 2015
3.830
3.920
3.810
3.820
1,162,007
+0.00(+0.00%)
Nov 03, 2015
3.690
3.870
3.690
3.820
922,656
+0.12(+3.24%)
Nov 02, 2015
3.470
3.700
3.470
3.700
1,399,193
+0.16(+4.52%)
Oct 30, 2015
3.585
3.480
3.540
1,538,526
+0.07(+2.02%)
Oct 29, 2015
3.730
3.780
3.440
3.470
1,515,237
-0.28(-7.47%)
Oct 28, 2015
3.790
3.860
3.700
3.750
1,326,729
+0.01(+0.27%)
Oct 27, 2015
3.880
3.910
3.730
3.740
1,332,022
-0.17(-4.35%)
Oct 26, 2015
4.010
4.020
3.840
3.910
698,777
-0.08(-2.01%)
Oct 23, 2015
3.850
4.010
3.850
3.990
867,857
+0.12(+3.10%)
Oct 22, 2015
3.860
3.930
3.820
3.870
543,280
-0.03(-0.77%)
Oct 21, 2015
3.810
3.940
3.780
3.900
536,432
+0.09(+2.36%)
Oct 20, 2015
3.720
3.830
3.700
3.810
553,592
+0.06(+1.60%)
Oct 19, 2015
3.750
3.800
3.670
3.750
692,441
-0.03(-0.79%)
Oct 16, 2015
3.880
3.880
3.745
3.780
738,611
-0.12(-3.08%)
Oct 15, 2015
3.990
3.990
3.860
3.900
643,365
-0.09(-2.26%)
Oct 14, 2015
3.840
4.050
3.840
3.990
848,126
+0.17(+4.45%)
Oct 13, 2015
3.820
3.860
3.770
3.820
913,977
-0.08(-2.05%)
Oct 09, 2015
3.900
3.900
3.900
0
+0.01(+0.26%)
Oct 08, 2015
3.800
3.920
3.760
3.890
890,956
+0.06(+1.57%)
Oct 07, 2015
3.760
3.900
3.730
3.830
1,055,982
+0.09(+2.41%)
Oct 06, 2015
3.660
3.775
3.520
3.740
1,128,132
+0.13(+3.60%)
Oct 05, 2015
3.490
3.620
3.470
3.610
1,053,833
+0.13(+3.74%)
Oct 02, 2015
3.280
3.490
3.280
3.480
745,656
+0.21(+6.42%)
Oct 01, 2015
3.420
3.470
3.250
3.270
1,155,333
-0.14(-4.11%)
Sep 30, 2015
3.320
3.420
3.270
3.410
1,623,880
+0.10(+3.02%)
Sep 29, 2015
3.340
3.400
3.290
3.310
1,030,963
-0.01(-0.30%)
Sep 28, 2015
3.490
3.540
3.220
3.320
1,146,515
-0.24(-6.74%)
Sep 25, 2015
3.550
3.630
3.540
3.560
866,887
+0.01(+0.28%)
Sep 24, 2015
3.650
3.710
3.530
3.550
1,078,745
-0.09(-2.47%)
Sep 23, 2015
3.820
3.820
3.640
3.640
411,453
-0.19(-4.96%)
Sep 22, 2015
3.700
3.850
3.650
3.830
973,637
+0.02(+0.52%)
Sep 21, 2015
3.960
3.980
3.710
3.810
1,224,024
-0.12(-3.05%)
Sep 18, 2015
3.930
3.960
3.830
3.930
1,631,527
-0.02(-0.51%)
Sep 17, 2015
3.950
4.000
3.880
3.950
718,938
-0.01(-0.25%)
Sep 16, 2015
3.980
4.030
3.890
3.960
517,405
-0.01(-0.25%)
Sep 15, 2015
3.910
3.980
3.870
3.970
538,843
+0.04(+1.02%)
Sep 14, 2015
3.970
4.010
3.860
3.930
447,358
-0.05(-1.26%)
Sep 11, 2015
3.910
3.990
3.860
3.980
715,017
+0.06(+1.53%)
Sep 10, 2015
3.860
3.955
3.860
3.920
418,940
+0.03(+0.77%)
Sep 09, 2015
3.970
4.040
3.850
3.890
832,533
-0.04(-1.02%)
Sep 08, 2015
3.850
3.960
3.830
3.930
676,658
+0.14(+3.69%)
Sep 04, 2015
3.790
3.790
3.790
0
-0.12(-3.07%)
Sep 03, 2015
3.840
3.960
3.820
3.910
863,075
+0.09(+2.36%)
Sep 02, 2015
3.840
3.890
3.710
3.820
3,531,917
+0.00(+0.00%)
Sep 01, 2015
3.810
3.900
3.720
3.820
2,583,101
-0.12(-3.05%)
Aug 31, 2015
3.960
3.960
3.850
3.940
1,049,838
-0.02(-0.51%)
Aug 28, 2015
3.940
4.005
3.890
3.960
851,869
-0.01(-0.25%)
Aug 27, 2015
3.710
4.030
3.710
3.970
860,291
+0.18(+4.75%)
Aug 26, 2015
3.880
3.900
3.740
3.790
744,961
-0.08(-2.07%)
Aug 25, 2015
3.850
3.970
3.840
3.870
642,965
+0.06(+1.57%)
Aug 24, 2015
3.950
3.780
3.810
1,190,842
-0.17(-4.27%)
Aug 21, 2015
4.050
3.960
3.980
403,085
-0.07(-1.73%)
Aug 20, 2015
3.940
4.090
3.940
4.050
719,052
+0.06(+1.50%)
Aug 19, 2015
4.050
4.090
3.990
3.990
589,633
-0.08(-1.97%)
Aug 18, 2015
4.210
4.210
4.050
4.070
2,694,701
-0.16(-3.78%)
Aug 17, 2015
4.250
4.270
4.180
4.230
418,715
+0.00(+0.00%)
Aug 14, 2015
4.260
4.300
4.190
4.230
717,476
-0.05(-1.17%)
Aug 13, 2015
4.330
4.360
4.260
4.280
420,094
-0.07(-1.61%)
Aug 12, 2015
4.380
4.380
4.260
4.350
544,913
+0.00(+0.00%)
Aug 11, 2015
4.380
4.400
4.310
4.350
587,276
-0.05(-1.14%)
Aug 10, 2015
4.330
4.420
4.280
4.400
893,156
+0.09(+2.09%)
Aug 07, 2015
4.300
4.410
4.280
4.310
645,505
+0.00(+0.00%)
Aug 06, 2015
4.360
4.370
4.170
4.310
1,524,919
+0.07(+1.65%)
Aug 05, 2015
4.440
4.500
4.220
4.240
1,183,712
-0.17(-3.85%)
Aug 04, 2015
4.370
4.470
4.370
4.410
1,193,703
-0.04(-0.90%)
Jul 31, 2015
4.450
4.450
4.450
0
+0.04(+0.91%)
Jul 30, 2015
4.470
4.490
4.390
4.410
438,888
-0.05(-1.12%)
Jul 29, 2015
4.450
4.470
4.435
4.460
518,920
+0.02(+0.45%)
Jul 28, 2015
4.390
4.470
4.340
4.440
579,793
+0.05(+1.14%)
Jul 27, 2015
4.430
4.430
4.320
4.390
793,146
-0.07(-1.57%)
Jul 24, 2015
4.490
4.490
4.380
4.460
693,473
-0.02(-0.45%)
Jul 23, 2015
4.570
4.580
4.395
4.480
870,607
-0.10(-2.18%)
Jul 22, 2015
4.570
4.670
4.550
4.580
1,000,273
-0.02(-0.43%)
Jul 21, 2015
4.610
4.680
4.580
4.600
679,536
-0.01(-0.22%)
Jul 20, 2015
4.600
4.640
4.570
4.610
956,810
-0.01(-0.22%)
Jul 17, 2015
4.570
4.620
4.490
4.620
896,450
+0.05(+1.09%)
Jul 16, 2015
4.580
4.590
4.480
4.570
596,043
+0.00(+0.00%)
Jul 15, 2015
4.560
4.620
4.540
4.570
876,645
+0.00(+0.00%)
Jul 14, 2015
4.630
4.630
4.530
4.570
398,510
-0.04(-0.87%)
Jul 13, 2015
4.500
4.630
4.470
4.610
423,715
+0.13(+2.90%)
Jul 10, 2015
4.510
4.530
4.455
4.480
578,640
-0.03(-0.67%)
Jul 09, 2015
4.520
4.570
4.420
4.510
1,732,244
+0.04(+0.89%)
Jul 08, 2015
4.540
4.580
4.370
4.470
636,740
-0.07(-1.54%)
Jul 07, 2015
4.670
4.670
4.370
4.540
964,735
-0.11(-2.37%)
Jul 06, 2015
4.680
4.680
4.580
4.650
492,104
-0.12(-2.52%)
Jul 03, 2015
4.680
4.770
4.640
4.770
162,856
+0.08(+1.71%)
Jul 02, 2015
4.760
4.760
4.660
4.690
610,161
-0.06(-1.26%)
Jun 30, 2015
4.750
4.750
4.750
0
-0.03(-0.63%)
Jun 29, 2015
4.830
4.830
4.830
4.780
369,045
-0.01(-0.21%)
Jun 26, 2015
4.810
4.870
4.760
4.790
340,683
-0.02(-0.42%)
Jun 25, 2015
4.920
4.920
4.770
4.810
535,181
-0.09(-1.84%)
Jun 24, 2015
4.900
4.930
4.840
4.900
1,804,188
+0.00(+0.00%)
Jun 23, 2015
4.950
4.950
4.860
4.900
545,869
-0.02(-0.41%)
Jun 22, 2015
4.860
4.945
4.860
4.920
715,177
+0.02(+0.41%)
Jun 19, 2015
4.870
4.915
4.770
4.900
4,710,922
+0.03(+0.62%)
Jun 18, 2015
4.900
4.930
4.730
4.870
2,689,868
+0.00(+0.00%)
Jun 17, 2015
4.980
4.990
4.840
4.870
1,296,708
-0.11(-2.21%)
Jun 16, 2015
5.110
5.110
4.960
4.980
2,944,446
-0.13(-2.54%)
Jun 15, 2015
5.080
5.160
5.030
5.110
1,002,779
-0.04(-0.78%)
Jun 12, 2015
5.250
5.270
5.130
5.150
1,062,241
-0.11(-2.09%)
Jun 11, 2015
5.310
5.310
5.240
5.260
778,366
-0.04(-0.75%)
Jun 10, 2015
5.310
5.330
5.220
5.300
844,076
+0.00(+0.00%)
Jun 09, 2015
5.410
5.440
5.280
5.300
805,326
-0.08(-1.49%)
Jun 08, 2015
5.450
5.460
5.330
5.380
794,088
-0.07(-1.28%)
Jun 05, 2015
5.500
5.430
5.450
1,218,756
-0.03(-0.55%)
Jun 04, 2015
5.400
5.480
5.350
5.480
721,410
-0.01(-0.18%)
Jun 03, 2015
5.430
5.495
5.430
5.490
1,628,510
+0.00(+0.00%)
Jun 02, 2015
5.460
5.490
5.410
5.490
1,952,319
+0.04(+0.73%)
Jun 01, 2015
5.500
5.510
5.420
5.450
1,512,794
-0.01(-0.18%)
May 29, 2015
5.320
5.500
5.320
5.460
10,652,973
+0.08(+1.49%)
May 28, 2015
5.500
5.500
5.300
5.380
1,140,861
-0.11(-2.00%)
May 27, 2015
5.490
5.480
5.390
5.490
1,112,245
+0.01(+0.18%)
May 26, 2015
5.510
5.420
5.480
1,095,205
+0.06(+1.11%)
May 25, 2015
5.430
5.475
5.390
5.420
178,952
+0.01(+0.18%)
May 22, 2015
5.400
5.415
5.340
5.410
994,141
+0.00(+0.00%)
May 21, 2015
5.630
5.630
5.360
5.410
1,037,403
-0.08(-1.46%)
May 20, 2015
5.690
5.720
5.445
5.490
1,074,128
-0.01(-0.18%)
May 19, 2015
5.790
5.800
5.405
5.500
2,492,766
+0.26(+4.96%)
May 15, 2015
5.240
5.240
5.240
0
+0.04(+0.77%)
May 14, 2015
5.220
5.245
5.180
5.200
496,838
+0.05(+0.97%)
May 13, 2015
5.200
5.230
5.120
5.150
1,148,683
+0.02(+0.39%)
May 12, 2015
5.200
5.260
5.100
5.130
892,162
-0.02(-0.39%)
May 11, 2015
5.210
5.220
5.090
5.150
575,164
-0.04(-0.77%)
May 08, 2015
5.250
5.260
5.180
5.190
405,922
-0.06(-1.14%)
May 07, 2015
5.290
5.290
5.120
5.250
1,030,477
-0.01(-0.19%)
May 06, 2015
5.340
5.340
5.080
5.260
3,626,452
-0.04(-0.75%)
May 05, 2015
5.270
5.360
5.200
5.300
5,057,075
+0.08(+1.53%)
May 04, 2015
5.170
5.270
5.140
5.220
2,547,375
+0.05(+0.97%)
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
.