Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.610 9.790 9.470 9.790 763,069 +0.23(+2.41%)
Oct 28, 2016 9.500 9.800 9.321 9.560 1,150,505 +0.02(+0.21%)
Oct 27, 2016 9.690 9.760 9.510 9.540 841,823 -0.11(-1.14%)
Oct 26, 2016 9.870 9.950 9.545 9.650 822,003 -0.25(-2.53%)
Oct 25, 2016 9.780 10.03 9.710 9.900 748,128 +0.21(+2.17%)
Oct 24, 2016 10.03 10.14 9.525 9.690 1,446,760 -0.24(-2.42%)
Oct 21, 2016 9.770 9.970 9.760 9.930 783,422 +0.08(+0.81%)
Oct 20, 2016 9.890 9.940 9.670 9.850 1,318,856 -0.04(-0.40%)
Oct 19, 2016 10.02 10.09 9.800 9.890 1,468,855 +0.09(+0.92%)
Oct 18, 2016 9.440 9.840 9.258 9.800 1,375,995 +0.59(+6.41%)
Oct 17, 2016 8.990 9.310 8.950 9.210 853,549 +0.27(+3.02%)
Oct 14, 2016 8.930 9.240 8.920 8.940 1,786,135 -0.08(-0.89%)
Oct 13, 2016 8.880 9.400 8.800 9.020 1,603,983 +0.19(+2.15%)
Oct 12, 2016 8.730 8.930 8.614 8.830 1,294,381 +0.18(+2.08%)
Oct 11, 2016 8.800 9.000 8.540 8.650 2,592,374 +0.06(+0.70%)
Oct 10, 2016 8.750 8.930 8.500 8.590 1,507,107 -0.01(-0.12%)
Oct 07, 2016 8.740 8.930 8.360 8.600 2,364,643 +0.16(+1.90%)
Oct 06, 2016 8.320 8.570 8.250 8.440 1,907,631 -0.19(-2.20%)
Oct 05, 2016 8.990 9.010 8.310 8.630 3,089,310 -0.18(-2.04%)
Oct 04, 2016 9.640 9.660 8.750 8.810 2,669,496 -1.28(-12.69%)
Oct 03, 2016 10.23 10.40 9.915 10.09 960,162 -0.18(-1.75%)
Sep 30, 2016 10.71 10.74 10.26 10.27 1,320,032 -0.25(-2.38%)
Sep 29, 2016 10.44 10.63 10.30 10.52 963,526 -0.03(-0.28%)
Sep 28, 2016 10.28 10.63 9.930 10.55 1,124,335 +0.27(+2.63%)
Sep 27, 2016 10.36 10.52 10.04 10.28 1,292,255 -0.27(-2.56%)
Sep 26, 2016 10.99 11.08 10.52 10.55 1,134,064 -0.36(-3.30%)
Sep 23, 2016 11.10 11.28 10.83 10.91 1,128,578 -0.24(-2.15%)
Sep 22, 2016 11.53 11.59 11.02 11.15 1,769,772 -0.14(-1.24%)
Sep 21, 2016 10.47 11.36 10.35 11.29 2,801,624 +1.16(+11.45%)
Sep 20, 2016 10.06 10.20 9.970 10.13 1,045,961 +0.05(+0.50%)
Sep 19, 2016 10.18 10.35 10.06 10.08 1,364,337 -0.02(-0.20%)
Sep 16, 2016 10.45 10.59 10.03 10.10 7,979,089 -0.49(-4.63%)
Sep 15, 2016 10.76 10.86 10.44 10.59 2,274,972 -0.22(-2.04%)
Sep 14, 2016 11.01 11.09 10.62 10.81 2,521,579 -0.04(-0.37%)
Sep 13, 2016 10.93 10.97 10.67 10.85 3,089,044 -0.25(-2.25%)
Sep 12, 2016 10.42 11.11 10.35 11.10 3,612,773 +0.42(+3.93%)
Sep 09, 2016 11.54 11.56 10.55 10.68 2,260,976 -1.02(-8.72%)
Sep 08, 2016 11.69 12.09 11.63 11.70 1,656,702 -0.04(-0.34%)
Sep 07, 2016 11.60 11.77 11.27 11.74 1,800,896 +0.04(+0.34%)
Sep 06, 2016 11.02 11.84 10.93 11.70 2,534,859 +0.98(+9.14%)
Sep 02, 2016 10.56 10.72 10.72 10.72 2,237,500 +0.49(+4.79%)
Sep 01, 2016 9.550 10.23 9.450 10.23 1,684,807 +0.61(+6.34%)
Aug 31, 2016 9.610 9.645 9.370 9.620 1,637,351 -0.14(-1.43%)
Aug 30, 2016 10.16 10.27 9.610 9.760 1,539,552 -0.48(-4.69%)
Aug 29, 2016 9.930 10.41 9.882 10.24 1,060,762 +0.15(+1.49%)
Aug 26, 2016 10.37 10.77 9.950 10.09 2,210,316 -0.06(-0.59%)
Aug 25, 2016 9.640 10.27 9.340 10.15 1,868,133 +0.46(+4.75%)
Aug 24, 2016 10.40 10.46 9.560 9.690 2,248,768 -0.92(-8.67%)
Aug 23, 2016 11.35 11.46 10.52 10.61 1,949,249 -0.70(-6.19%)
Aug 22, 2016 11.24 11.39 11.10 11.31 902,704 -0.12(-1.05%)
Aug 19, 2016 11.60 11.74 11.37 11.43 1,072,938 -0.49(-4.11%)
Aug 18, 2016 11.72 11.93 11.51 11.92 1,062,024 +0.25(+2.14%)
Aug 17, 2016 11.72 11.77 11.25 11.67 1,600,649 -0.13(-1.10%)
Aug 16, 2016 11.93 11.98 11.73 11.80 699,911 +0.03(+0.25%)
Aug 15, 2016 11.77 12.03 11.75 11.77 785,263 +0.00(+0.00%)
Aug 12, 2016 11.90 12.02 11.66 11.77 986,222 +0.09(+0.77%)
Aug 11, 2016 11.86 12.03 11.58 11.68 1,052,650 -0.32(-2.67%)
Aug 10, 2016 12.12 12.24 11.93 12.00 1,056,376 +0.15(+1.27%)
Aug 09, 2016 11.47 11.93 11.46 11.85 774,041 +0.44(+3.86%)
Aug 08, 2016 11.52 11.79 11.41 11.41 783,030 -0.16(-1.38%)
Aug 05, 2016 11.68 11.68 11.32 11.57 885,463 -0.40(-3.34%)
Aug 04, 2016 11.88 12.19 11.88 11.97 714,181 +0.12(+1.01%)
Aug 03, 2016 11.88 11.94 11.64 11.85 533,678 -0.08(-0.67%)
Aug 02, 2016 12.15 12.15 11.84 11.93 930,182 -0.06(-0.50%)
Aug 01, 2016 11.88 12.03 11.62 11.99 759,469 +0.11(+0.93%)
Jul 29, 2016 11.64 12.11 11.58 11.88 1,173,054 +0.41(+3.57%)
Jul 28, 2016 11.39 11.72 11.10 11.47 1,430,727 +0.20(+1.77%)
Jul 27, 2016 10.86 11.41 10.66 11.27 1,522,249 +0.54(+5.03%)
Jul 26, 2016 10.57 10.90 10.52 10.73 786,570 +0.29(+2.78%)
Jul 25, 2016 10.77 10.78 10.32 10.44 1,061,815 -0.47(-4.31%)
Jul 22, 2016 10.72 11.04 10.66 10.91 726,968 +0.08(+0.74%)
Jul 21, 2016 10.63 11.12 10.54 10.83 1,348,478 +0.32(+3.04%)
Jul 20, 2016 11.20 11.20 10.41 10.51 2,143,442 -0.94(-8.21%)
Jul 19, 2016 11.36 11.58 11.28 11.45 620,388 -0.01(-0.09%)
Jul 18, 2016 11.43 11.61 11.23 11.46 1,030,927 +0.00(+0.00%)
Jul 15, 2016 11.84 11.99 11.31 11.46 2,368,663 -0.61(-5.05%)
Jul 14, 2016 11.73 12.18 11.73 12.07 1,129,091 -0.07(-0.58%)
Jul 13, 2016 11.89 12.35 11.84 12.14 1,531,958 +0.44(+3.76%)
Jul 12, 2016 12.03 12.41 11.66 11.70 1,883,633 -0.37(-3.07%)
Jul 11, 2016 11.82 12.13 11.73 12.07 1,391,211 +0.14(+1.17%)
Jul 08, 2016 11.54 11.99 11.63 11.93 1,665,228 +0.30(+2.58%)
Jul 07, 2016 11.88 11.91 11.54 11.63 1,440,778 -0.37(-3.08%)
Jul 06, 2016 11.86 12.10 11.67 12.00 2,621,654 +0.33(+2.83%)
Jul 05, 2016 11.80 11.81 11.26 11.67 2,460,744 -0.02(-0.17%)
Jul 01, 2016 11.44 11.69 11.69 11.69 1,749,900 +0.49(+4.38%)
Jun 30, 2016 10.63 11.23 10.61 11.20 1,982,568 +0.64(+6.06%)
Jun 29, 2016 10.29 10.80 10.25 10.56 1,552,228 +0.40(+3.94%)
Jun 28, 2016 10.15 10.45 10.08 10.16 1,234,382 -0.07(-0.68%)
Jun 27, 2016 10.22 10.27 9.800 10.23 2,410,219 +0.24(+2.40%)
Jun 24, 2016 10.27 10.36 9.620 9.990 2,424,512 +0.46(+4.83%)
Jun 23, 2016 9.650 9.680 9.530 9.530 823,639 -0.19(-1.95%)
Jun 22, 2016 9.590 9.720 9.398 9.720 1,376,068 +0.19(+1.99%)
Jun 21, 2016 9.470 9.670 9.450 9.530 1,128,343 -0.21(-2.16%)
Jun 20, 2016 9.330 9.890 9.310 9.740 1,670,566 +0.17(+1.78%)
Jun 17, 2016 9.510 9.645 9.390 9.570 6,732,276 +0.18(+1.92%)
Jun 16, 2016 9.570 9.710 9.220 9.390 3,490,206 +0.09(+0.97%)
Jun 15, 2016 8.610 9.310 8.550 9.300 2,225,716 +0.68(+7.89%)
Jun 14, 2016 8.880 8.900 8.480 8.620 1,553,526 -0.25(-2.82%)
Jun 13, 2016 9.030 9.040 8.730 8.870 1,698,768 +0.05(+0.57%)
Jun 10, 2016 9.000 9.190 8.685 8.820 1,353,441 -0.09(-1.01%)
Jun 09, 2016 8.690 9.020 8.670 8.910 1,184,296 +0.22(+2.53%)
Jun 08, 2016 8.730 8.960 8.670 8.690 1,342,353 +0.24(+2.84%)
Jun 07, 2016 8.130 8.570 8.110 8.450 1,526,251 +0.16(+1.93%)
Jun 06, 2016 8.280 8.420 8.050 8.290 1,230,818 +0.03(+0.36%)
Jun 03, 2016 7.700 8.290 7.690 8.260 1,931,595 +0.94(+12.84%)
Jun 02, 2016 7.210 7.460 7.170 7.320 986,479 +0.11(+1.53%)
Jun 01, 2016 7.310 7.460 7.050 7.210 1,144,767 -0.08(-1.10%)
May 31, 2016 7.110 7.490 7.070 7.290 1,474,339 +0.25(+3.55%)
May 27, 2016 7.420 7.040 7.040 7.040 1,503,800 -0.47(-6.26%)
May 26, 2016 7.630 7.760 7.375 7.510 1,033,395 +0.05(+0.67%)
May 25, 2016 7.220 7.500 7.010 7.460 1,308,806 +0.15(+2.05%)
May 24, 2016 7.770 7.810 7.280 7.310 1,945,774 -0.54(-6.88%)
May 23, 2016 7.900 7.980 7.750 7.850 929,323 -0.20(-2.48%)
May 20, 2016 8.040 8.110 7.774 8.050 1,612,535 +0.09(+1.13%)
May 19, 2016 7.520 8.110 7.440 7.960 1,900,773 +0.22(+2.84%)
May 18, 2016 8.280 8.391 7.720 7.740 2,288,640 -0.72(-8.51%)
May 17, 2016 8.470 8.680 8.250 8.460 1,870,502 -0.06(-0.70%)
May 16, 2016 8.530 8.740 8.350 8.520 1,426,435 +0.10(+1.19%)
May 13, 2016 8.320 8.497 8.030 8.420 1,488,110 +0.17(+2.06%)
May 12, 2016 8.270 8.650 8.190 8.250 1,959,477 +0.07(+0.86%)
May 11, 2016 8.190 8.330 7.810 8.180 1,318,304 +0.13(+1.61%)
May 10, 2016 7.750 8.070 7.590 8.050 1,096,730 +0.32(+4.14%)
May 09, 2016 7.910 7.970 7.700 7.730 1,053,415 -0.44(-5.39%)
May 06, 2016 7.820 8.370 7.760 8.170 1,780,188 +0.50(+6.52%)
May 05, 2016 7.630 7.830 7.420 7.670 1,559,656 +0.19(+2.54%)
May 04, 2016 7.690 7.990 7.330 7.480 1,588,781 -0.38(-4.83%)
May 03, 2016 8.000 8.110 7.740 7.860 1,503,799 -0.16(-2.00%)
May 02, 2016 8.370 8.380 7.890 8.020 1,914,413 -0.21(-2.55%)
Apr 29, 2016 8.000 8.310 7.990 8.230 1,944,230 +0.38(+4.84%)
Apr 28, 2016 7.450 7.950 7.420 7.850 1,848,513 +0.44(+5.94%)
Apr 27, 2016 7.320 7.460 7.240 7.410 1,241,670 +0.12(+1.65%)
Apr 26, 2016 7.140 7.310 7.040 7.290 844,758 +0.19(+2.68%)
Apr 25, 2016 7.230 7.310 7.000 7.100 1,053,628 -0.11(-1.53%)
Apr 22, 2016 7.320 7.605 7.070 7.210 1,692,149 -0.15(-2.04%)
Apr 21, 2016 7.230 7.395 7.050 7.360 2,491,897 +0.30(+4.25%)
Apr 20, 2016 7.060 7.347 6.980 7.060 2,129,195 +0.02(+0.28%)
Apr 19, 2016 6.980 7.110 6.860 7.040 2,103,619 +0.37(+5.55%)
Apr 18, 2016 6.600 6.760 6.455 6.670 1,115,345 +0.20(+3.09%)
Apr 15, 2016 6.440 6.550 6.330 6.470 1,205,452 +0.04(+0.62%)
Apr 14, 2016 6.600 6.610 6.220 6.430 1,302,504 -0.18(-2.72%)
Apr 13, 2016 6.670 6.810 6.570 6.610 1,376,052 -0.19(-2.79%)
Apr 12, 2016 6.700 6.900 6.520 6.800 1,751,138 +0.14(+2.10%)
Apr 11, 2016 6.200 6.700 6.160 6.660 3,825,618 +0.61(+10.08%)
Apr 08, 2016 5.730 6.128 5.710 6.050 2,736,636 +0.36(+6.33%)
Apr 07, 2016 5.660 5.725 5.520 5.690 2,471,386 +0.17(+3.08%)
Apr 06, 2016 5.450 5.520 5.350 5.520 852,975 +0.07(+1.28%)
Apr 05, 2016 5.380 5.490 5.300 5.450 845,350 +0.17(+3.22%)
Apr 04, 2016 5.490 5.500 5.240 5.280 711,230 -0.21(-3.83%)
Apr 01, 2016 5.250 5.500 5.120 5.490 1,334,883 +0.14(+2.62%)
Mar 31, 2016 5.580 5.670 5.340 5.350 967,379 -0.18(-3.25%)
Mar 30, 2016 5.410 5.555 5.250 5.530 1,575,958 +0.07(+1.28%)
Mar 29, 2016 5.110 5.520 5.100 5.460 1,027,573 +0.32(+6.23%)
Mar 28, 2016 5.140 5.160 4.950 5.140 749,864 +0.02(+0.39%)
Mar 24, 2016 5.040 5.120 5.120 5.120 743,800 +0.08(+1.59%)
Mar 23, 2016 5.260 5.280 5.005 5.040 1,223,866 -0.46(-8.36%)
Mar 22, 2016 5.560 5.620 5.400 5.500 831,310 +0.02(+0.36%)
Mar 21, 2016 5.280 5.580 5.221 5.480 1,232,661 +0.18(+3.40%)
Mar 18, 2016 5.370 5.440 5.220 5.300 6,097,351 -0.10(-1.85%)
Mar 17, 2016 5.570 5.710 5.380 5.400 1,705,525 -0.09(-1.64%)
Mar 16, 2016 4.970 5.520 4.875 5.490 2,022,524 +0.51(+10.24%)
Mar 15, 2016 5.110 5.110 4.850 4.980 1,734,898 -0.13(-2.54%)
Mar 14, 2016 5.180 5.350 5.070 5.110 1,898,855 +0.01(+0.20%)
Mar 11, 2016 5.370 5.440 5.005 5.100 1,765,749 -0.23(-4.32%)
Mar 10, 2016 5.240 5.450 5.170 5.330 2,248,330 +0.15(+2.90%)
Mar 09, 2016 5.010 5.330 4.920 5.180 2,695,075 +0.07(+1.37%)
Mar 08, 2016 5.470 5.560 5.020 5.110 2,354,104 -0.34(-6.24%)
Mar 07, 2016 5.700 5.760 5.300 5.450 2,412,345 -0.18(-3.20%)
Mar 04, 2016 5.120 5.810 5.110 5.630 4,922,267 +0.33(+6.23%)
Mar 03, 2016 4.710 5.367 4.700 5.300 2,209,358 +0.62(+13.25%)
Mar 02, 2016 4.540 4.705 4.480 4.680 1,244,838 +0.16(+3.54%)
Mar 01, 2016 4.750 4.750 4.480 4.520 1,181,150 -0.14(-3.00%)
Feb 29, 2016 4.550 4.680 4.510 4.660 1,064,122 +0.19(+4.25%)
Feb 26, 2016 4.530 4.630 4.440 4.470 1,653,069 -0.14(-3.04%)
Feb 25, 2016 4.580 4.690 4.540 4.610 1,374,123 +0.04(+0.88%)
Feb 24, 2016 4.660 4.730 4.510 4.570 3,594,220 +0.05(+1.11%)
Feb 23, 2016 4.520 4.690 4.480 4.520 6,714,157 -0.54(-10.67%)
Feb 22, 2016 5.000 5.160 4.960 5.060 975,455 -0.07(-1.36%)
Feb 19, 2016 5.080 5.230 4.990 5.130 1,134,797 +0.02(+0.39%)
Feb 18, 2016 4.830 5.180 4.760 5.110 1,366,162 +0.27(+5.58%)
Feb 17, 2016 4.860 5.020 4.720 4.840 1,310,326 +0.09(+1.89%)
Feb 16, 2016 5.030 5.120 4.750 4.750 1,040,194 -0.48(-9.18%)
Feb 12, 2016 4.920 5.230 5.230 5.230 847,600 +0.20(+3.98%)
Feb 11, 2016 5.170 5.350 5.025 5.030 1,457,615 +0.21(+4.36%)
Feb 10, 2016 4.820 4.860 4.625 4.820 813,896 -0.04(-0.82%)
Feb 09, 2016 5.070 5.230 4.830 4.860 768,463 -0.16(-3.19%)
Feb 08, 2016 5.120 5.280 5.005 5.020 968,632 +0.05(+1.01%)
Feb 05, 2016 4.720 4.995 4.610 4.970 708,495 +0.21(+4.41%)
Feb 04, 2016 5.040 5.090 4.730 4.760 1,024,070 -0.07(-1.45%)
Feb 03, 2016 4.580 4.910 4.520 4.830 1,104,326 +0.31(+6.86%)
Feb 02, 2016 4.510 4.580 4.350 4.520 488,217 +0.01(+0.22%)
Feb 01, 2016 4.330 4.578 4.310 4.510 723,383 +0.23(+5.37%)
Jan 29, 2016 4.150 4.330 4.140 4.280 833,217 +0.12(+2.88%)
Jan 28, 2016 4.310 4.370 4.130 4.160 920,781 -0.24(-5.45%)
Jan 27, 2016 4.430 4.460 4.280 4.400 633,416 -0.07(-1.57%)
Jan 26, 2016 4.370 4.540 4.340 4.470 828,744 +0.20(+4.68%)
Jan 25, 2016 4.310 4.400 4.240 4.270 554,623 +0.04(+0.95%)
Jan 22, 2016 4.260 4.380 4.130 4.230 542,310 -0.06(-1.40%)
Jan 21, 2016 4.100 4.300 3.995 4.290 532,115 +0.17(+4.13%)
Jan 20, 2016 4.270 4.300 4.000 4.120 1,103,624 -0.06(-1.44%)
Jan 19, 2016 4.630 4.650 4.180 4.180 1,259,476 -0.43(-9.33%)
Jan 15, 2016 4.930 4.610 4.610 4.610 923,800 -0.16(-3.35%)
Jan 14, 2016 5.060 5.073 4.660 4.770 1,009,634 -0.39(-7.56%)
Jan 13, 2016 5.010 5.330 5.010 5.160 582,129 +0.13(+2.58%)
Jan 12, 2016 5.010 5.150 4.840 5.030 733,502 -0.03(-0.59%)
Jan 11, 2016 5.410 5.480 5.040 5.060 725,127 -0.34(-6.30%)
Jan 08, 2016 5.320 5.510 5.203 5.400 652,945 -0.20(-3.57%)
Jan 07, 2016 5.370 5.670 5.330 5.600 804,308 +0.29(+5.46%)
Jan 06, 2016 5.130 5.360 5.130 5.310 616,779 +0.25(+4.94%)
Jan 05, 2016 5.140 5.203 5.020 5.060 303,221 -0.04(-0.78%)
Jan 04, 2016 5.150 5.260 5.080 5.100 467,902 +0.06(+1.19%)
Dec 31, 2015 4.970 5.040 5.040 5.040 309,400 +0.08(+1.61%)
Dec 30, 2015 4.930 5.000 4.890 4.960 269,948 -0.08(-1.59%)
Dec 29, 2015 5.090 5.090 4.950 5.040 322,453 +0.04(+0.80%)
Dec 28, 2015 5.110 5.130 4.985 5.000 185,780 -0.21(-4.03%)
Dec 24, 2015 5.100 5.210 5.210 5.210 115,900 +0.14(+2.76%)
Dec 23, 2015 5.100 5.143 4.990 5.070 416,641 +0.00(+0.00%)
Dec 22, 2015 5.110 5.180 5.005 5.070 354,412 -0.04(-0.78%)
Dec 21, 2015 5.090 5.200 5.070 5.110 612,998 +0.14(+2.82%)
Dec 18, 2015 5.010 5.160 4.950 4.970 2,412,133 +0.04(+0.81%)
Dec 17, 2015 5.140 5.170 4.880 4.930 913,112 -0.45(-8.36%)
Dec 16, 2015 5.300 5.430 5.170 5.380 918,280 +0.18(+3.46%)
Dec 15, 2015 5.260 5.280 5.125 5.200 622,411 -0.05(-0.95%)
Dec 14, 2015 5.650 5.710 5.180 5.250 892,738 -0.44(-7.73%)
Dec 11, 2015 5.570 5.740 5.540 5.690 322,057 +0.03(+0.53%)
Dec 10, 2015 5.690 5.880 5.640 5.660 312,175 -0.08(-1.39%)
Dec 09, 2015 5.500 5.790 5.450 5.740 774,800 +0.35(+6.49%)
Dec 08, 2015 5.420 5.470 5.250 5.390 406,033 -0.02(-0.37%)
Dec 07, 2015 5.760 5.790 5.340 5.410 691,332 -0.41(-7.04%)
Dec 04, 2015 5.820 6.050 5.800 5.820 757,520 +0.00(+0.00%)
Dec 03, 2015 5.680 5.850 5.560 5.820 433,286 +0.23(+4.11%)
Dec 02, 2015 5.460 5.645 5.410 5.590 675,328 +0.01(+0.18%)
Dec 01, 2015 5.460 5.640 5.328 5.580 444,869 +0.19(+3.53%)
Nov 30, 2015 5.510 5.570 5.375 5.390 547,730 -0.06(-1.10%)
Nov 27, 2015 5.590 5.630 5.370 5.450 239,993 -0.17(-3.02%)
Nov 25, 2015 5.500 5.620 5.620 5.620 307,500 +0.04(+0.72%)
Nov 24, 2015 5.530 5.659 5.357 5.580 509,448 +0.20(+3.72%)
Nov 23, 2015 5.350 5.440 5.290 5.380 321,020 -0.02(-0.37%)
Nov 20, 2015 5.550 5.590 5.340 5.400 312,567 -0.12(-2.17%)
Nov 19, 2015 5.510 5.640 5.440 5.520 420,460 +0.07(+1.28%)
Nov 18, 2015 5.260 5.450 5.173 5.450 579,151 +0.20(+3.81%)
Nov 17, 2015 5.370 5.420 5.170 5.250 476,899 -0.19(-3.49%)
Nov 16, 2015 5.540 5.600 5.340 5.440 590,219 -0.05(-0.91%)
Nov 13, 2015 5.330 5.610 5.310 5.490 388,363 +0.12(+2.23%)
Nov 12, 2015 5.330 5.550 5.290 5.370 461,351 -0.10(-1.83%)
Nov 11, 2015 5.370 5.499 5.320 5.470 392,094 +0.10(+1.86%)
Nov 10, 2015 5.340 5.490 5.280 5.370 420,488 -0.07(-1.29%)
Nov 09, 2015 5.250 5.490 5.120 5.440 861,482 +0.19(+3.62%)
Nov 06, 2015 5.370 5.430 5.240 5.250 712,047 -0.26(-4.72%)
Nov 05, 2015 5.600 5.610 5.400 5.510 915,152 -0.09(-1.61%)
Nov 04, 2015 5.850 5.890 5.540 5.600 697,175 -0.27(-4.60%)
Nov 03, 2015 5.760 5.950 5.760 5.870 752,083 -0.02(-0.34%)
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.