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

Alexco Resource Corp (TSX: AXR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.930 1.930 1.830 1.890 81,053 -0.08(-4.06%)
Apr 27, 2018 1.980 2.000 1.960 1.970 25,400 -0.01(-0.51%)
Apr 26, 2018 1.960 2.000 1.940 1.980 20,900 +0.05(+2.59%)
Apr 25, 2018 1.940 1.950 1.930 1.930 63,030 -0.03(-1.53%)
Apr 24, 2018 1.960 1.960 1.880 1.960 29,952 +0.02(+1.03%)
Apr 23, 2018 2.050 2.080 1.910 1.940 115,780 -0.08(-3.96%)
Apr 20, 2018 1.960 2.050 1.960 2.020 261,890 -0.02(-0.98%)
Apr 19, 2018 2.050 2.140 2.030 2.040 154,714 -0.02(-0.97%)
Apr 18, 2018 1.950 2.100 1.950 2.060 221,485 +0.12(+6.19%)
Apr 17, 2018 1.900 2.010 1.900 1.940 70,094 +0.02(+1.04%)
Apr 16, 2018 1.950 2.000 1.900 1.920 85,140 -0.02(-1.03%)
Apr 13, 2018 1.820 1.940 1.820 1.940 176,090 +0.10(+5.43%)
Apr 12, 2018 1.890 1.910 1.830 1.840 46,073 -0.05(-2.65%)
Apr 11, 2018 1.850 1.930 1.790 1.890 92,562 +0.10(+5.59%)
Apr 10, 2018 1.800 1.820 1.770 1.790 29,700 +0.00(+0.00%)
Apr 09, 2018 1.810 1.810 1.760 1.790 28,300 +0.02(+1.13%)
Apr 06, 2018 1.780 1.830 1.750 1.770 14,505 +0.01(+0.57%)
Apr 05, 2018 1.730 1.780 1.680 1.760 42,050 +0.05(+2.92%)
Apr 04, 2018 1.800 1.800 1.690 1.710 54,457 -0.04(-2.29%)
Apr 03, 2018 1.800 1.800 1.740 1.750 25,600 -0.04(-2.23%)
Apr 02, 2018 1.720 1.840 1.720 1.790 56,600 +0.07(+4.07%)
Mar 29, 2018 1.720 1.720 1.720 0 +0.02(+1.18%)
Mar 28, 2018 1.750 1.820 1.690 1.700 51,936 -0.06(-3.41%)
Mar 27, 2018 1.800 1.830 1.760 1.760 79,742 -0.07(-3.83%)
Mar 26, 2018 1.850 1.870 1.820 1.830 62,125 -0.02(-1.08%)
Mar 23, 2018 1.830 1.900 1.810 1.850 61,811 +0.04(+2.21%)
Mar 22, 2018 1.810 1.820 1.770 1.810 21,124 +0.00(+0.00%)
Mar 21, 2018 1.790 1.830 1.780 1.810 78,906 +0.07(+4.02%)
Mar 20, 2018 1.760 1.770 1.730 1.740 44,350 -0.03(-1.69%)
Mar 19, 2018 1.750 1.790 1.750 1.770 34,210 +0.02(+1.14%)
Mar 16, 2018 1.800 1.840 1.750 1.750 40,183 -0.09(-4.89%)
Mar 15, 2018 1.740 1.850 1.740 1.840 44,000 +0.06(+3.08%)
Mar 14, 2018 1.830 1.830 1.750 1.785 221,471 -0.04(-1.92%)
Mar 13, 2018 1.830 1.860 1.820 1.820 28,810 +0.00(+0.00%)
Mar 12, 2018 1.850 1.850 1.800 1.820 86,801 -0.01(-0.55%)
Mar 09, 2018 1.860 1.870 1.810 1.830 29,350 -0.03(-1.61%)
Mar 08, 2018 1.820 1.860 1.800 1.860 65,073 +0.04(+2.20%)
Mar 07, 2018 1.790 1.820 30,048 -0.04(-2.15%)
Mar 06, 2018 1.800 1.880 1.780 1.860 82,253 +0.11(+6.29%)
Mar 05, 2018 1.740 1.750 1.700 1.750 95,675 +0.03(+1.74%)
Mar 02, 2018 1.700 1.730 1.670 1.720 39,420 +0.05(+2.99%)
Mar 01, 2018 1.700 1.700 1.630 1.670 96,775 -0.01(-0.60%)
Feb 28, 2018 1.720 1.730 1.680 1.680 42,700 -0.03(-1.75%)
Feb 27, 2018 1.770 1.770 1.680 1.710 54,060 -0.05(-2.84%)
Feb 26, 2018 1.720 1.770 1.690 1.760 86,428 +0.07(+4.14%)
Feb 23, 2018 1.750 1.750 1.660 1.690 48,449 -0.02(-1.17%)
Feb 22, 2018 1.700 1.750 1.690 1.710 22,635 +0.02(+1.18%)
Feb 21, 2018 1.670 1.730 1.670 1.690 29,343 +0.01(+0.60%)
Feb 20, 2018 1.780 1.780 1.650 1.680 150,471 -0.06(-3.45%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.04(-2.25%)
Feb 15, 2018 1.840 1.870 1.770 1.780 61,037 -0.03(-1.66%)
Feb 14, 2018 1.640 1.830 1.640 1.810 89,179 +0.16(+9.70%)
Feb 13, 2018 1.660 1.690 1.560 1.650 84,949 -0.03(-1.79%)
Feb 12, 2018 1.700 1.700 1.650 1.680 33,988 +0.07(+4.35%)
Feb 09, 2018 1.660 1.660 1.600 1.610 52,853 -0.05(-3.01%)
Feb 08, 2018 1.710 1.740 1.660 1.660 64,841 -0.03(-1.78%)
Feb 07, 2018 1.750 1.690 1.690 9,600 -0.06(-3.43%)
Feb 06, 2018 1.720 1.760 1.720 1.750 21,600 +0.00(+0.00%)
Feb 05, 2018 1.670 1.760 1.640 1.750 76,846 +0.11(+6.71%)
Feb 02, 2018 1.880 1.880 1.640 1.640 170,205 -0.21(-11.35%)
Feb 01, 2018 1.840 1.890 1.820 1.850 96,660 -0.02(-1.07%)
Jan 31, 2018 1.880 1.900 1.860 1.870 108,189 -0.02(-1.06%)
Jan 30, 2018 1.960 1.960 1.870 1.890 56,400 -0.01(-0.53%)
Jan 29, 2018 2.050 2.050 1.900 1.900 78,660 -0.09(-4.52%)
Jan 26, 2018 2.080 2.080 1.980 1.990 36,350 -0.07(-3.40%)
Jan 25, 2018 2.110 2.130 1.940 2.060 111,831 -0.07(-3.29%)
Jan 24, 2018 2.100 2.180 2.100 2.130 184,583 +0.06(+2.90%)
Jan 23, 2018 1.990 2.070 1.980 2.070 78,250 +0.07(+3.50%)
Jan 22, 2018 2.070 2.070 1.990 2.000 53,150 -0.05(-2.44%)
Jan 19, 2018 2.010 2.070 2.000 2.050 28,149 +0.06(+3.02%)
Jan 18, 2018 2.100 2.100 1.990 1.990 50,832 -0.06(-2.93%)
Jan 17, 2018 2.020 2.140 2.020 2.050 108,822 +0.03(+1.49%)
Jan 16, 2018 2.100 2.130 2.020 2.020 208,174 -0.08(-3.81%)
Jan 15, 2018 2.030 2.100 2.030 2.100 128,908 +0.09(+4.48%)
Jan 12, 2018 1.890 2.020 1.890 2.010 174,233 +0.16(+8.65%)
Jan 11, 2018 1.830 1.860 1.800 1.850 142,205 +0.06(+3.35%)
Jan 10, 2018 1.850 1.870 1.790 1.790 98,073 +0.00(+0.00%)
Jan 09, 2018 1.890 1.890 1.780 1.790 186,661 -0.09(-4.79%)
Jan 08, 2018 1.890 1.950 1.840 1.880 105,872 -0.04(-2.08%)
Jan 05, 2018 1.970 1.970 1.920 1.920 60,810 -0.04(-2.04%)
Jan 04, 2018 2.030 2.050 1.960 1.960 103,003 -0.07(-3.45%)
Jan 03, 2018 2.150 2.150 1.970 2.030 124,232 -0.05(-2.40%)
Jan 02, 2018 1.920 2.150 1.920 2.080 132,281 +0.09(+4.52%)
Dec 29, 2017 1.990 1.990 1.990 0 +0.04(+2.05%)
Dec 28, 2017 1.990 2.020 1.940 1.950 60,235 -0.04(-2.01%)
Dec 27, 2017 2.000 2.010 1.950 1.990 37,186 -0.01(-0.50%)
Dec 22, 2017 1.940 2.080 1.940 2.000 120,400 +0.05(+2.56%)
Dec 21, 2017 1.980 2.000 1.920 1.950 80,864 -0.02(-1.02%)
Dec 20, 2017 1.810 1.980 1.810 1.970 128,221 +0.08(+4.23%)
Dec 19, 2017 1.850 1.890 1.800 1.890 63,190 +0.08(+4.42%)
Dec 18, 2017 1.720 1.850 1.710 1.810 75,688 +0.09(+5.23%)
Dec 15, 2017 1.750 1.800 1.720 1.720 57,655 -0.03(-1.71%)
Dec 14, 2017 1.770 1.780 1.710 1.750 47,500 +0.01(+0.57%)
Dec 13, 2017 1.670 1.770 1.650 1.740 118,778 +0.10(+6.10%)
Dec 12, 2017 1.590 1.650 1.590 1.640 55,180 +0.01(+0.61%)
Dec 11, 2017 1.660 1.690 1.620 1.630 74,696 -0.05(-2.98%)
Dec 08, 2017 1.670 1.740 1.660 1.680 23,509 +0.02(+1.20%)
Dec 07, 2017 1.600 1.700 1.600 1.660 65,401 +0.02(+1.22%)
Dec 06, 2017 1.660 1.700 1.630 1.640 92,900 -0.05(-2.96%)
Dec 05, 2017 1.730 1.730 1.640 1.690 62,085 -0.05(-2.87%)
Dec 04, 2017 1.750 1.780 1.700 1.740 73,519 -0.05(-2.79%)
Dec 01, 2017 1.780 1.790 1.710 1.790 63,050 +0.00(+0.00%)
Nov 30, 2017 1.780 1.800 1.720 1.790 53,976 -0.01(-0.56%)
Nov 29, 2017 1.800 1.810 1.790 1.800 44,700 -0.03(-1.64%)
Nov 28, 2017 1.850 1.860 1.790 1.830 99,165 +0.00(+0.00%)
Nov 27, 2017 1.740 1.840 1.720 1.830 164,365 +0.10(+5.78%)
Nov 24, 2017 1.640 1.740 1.640 1.730 112,770 +0.12(+7.45%)
Nov 23, 2017 1.620 1.660 1.610 1.610 47,390 -0.05(-3.01%)
Nov 22, 2017 1.720 1.800 1.660 1.660 238,448 -0.02(-1.19%)
Nov 21, 2017 1.660 1.760 1.650 1.680 334,738 +0.16(+10.53%)
Nov 20, 2017 1.570 1.600 1.520 1.520 48,703 -0.05(-3.18%)
Nov 17, 2017 1.510 1.580 1.510 1.570 67,000 +0.07(+4.67%)
Nov 16, 2017 1.520 1.540 1.490 1.500 43,304 -0.02(-1.32%)
Nov 15, 2017 1.550 1.550 1.490 1.520 59,813 -0.04(-2.56%)
Nov 14, 2017 1.530 1.570 1.530 1.560 18,675 -0.02(-1.27%)
Nov 13, 2017 1.600 1.600 1.530 1.580 60,103 -0.03(-1.86%)
Nov 10, 2017 1.650 1.650 1.600 1.610 43,031 -0.04(-2.42%)
Nov 09, 2017 1.650 1.690 1.650 1.650 75,000 +0.04(+2.48%)
Nov 08, 2017 1.630 1.630 1.600 1.610 89,252 -0.02(-1.23%)
Nov 07, 2017 1.650 1.650 1.600 1.630 81,549 +0.03(+1.87%)
Nov 06, 2017 1.580 1.620 1.570 1.600 57,000 +0.01(+0.63%)
Nov 03, 2017 1.530 1.600 1.530 1.590 121,375 +0.01(+0.63%)
Nov 02, 2017 1.630 1.630 1.540 1.580 82,593 -0.05(-3.07%)
Nov 01, 2017 1.620 1.640 1.550 1.630 112,770 +0.03(+1.87%)
Oct 31, 2017 1.440 1.610 1.410 1.600 356,724 +0.16(+11.11%)
Oct 30, 2017 1.520 1.520 1.420 1.440 161,739 -0.07(-4.64%)
Oct 27, 2017 1.530 1.580 1.490 1.510 172,260 +0.02(+1.34%)
Oct 26, 2017 1.610 1.610 1.480 1.490 139,496 -0.07(-4.49%)
Oct 25, 2017 1.640 1.640 1.540 1.560 67,511 -0.05(-3.11%)
Oct 24, 2017 1.680 1.690 1.610 1.610 81,560 -0.09(-5.29%)
Oct 23, 2017 1.690 1.730 1.670 1.700 75,870 +0.00(+0.00%)
Oct 20, 2017 1.710 1.730 1.650 1.700 123,399 -0.04(-2.30%)
Oct 19, 2017 1.730 1.750 1.710 1.740 36,120 +0.02(+1.16%)
Oct 18, 2017 1.690 1.740 1.690 1.720 28,758 +0.00(+0.00%)
Oct 17, 2017 1.760 1.760 1.650 1.720 144,400 -0.07(-3.91%)
Oct 16, 2017 1.870 1.870 1.770 1.790 109,330 -0.06(-3.24%)
Oct 13, 2017 1.850 1.860 1.840 1.850 81,999 -0.02(-1.07%)
Oct 12, 2017 1.860 1.880 1.860 1.870 34,651 +0.01(+0.54%)
Oct 11, 2017 1.880 1.900 1.850 1.860 36,955 -0.02(-1.06%)
Oct 10, 2017 1.940 1.950 1.880 1.880 56,063 -0.01(-0.53%)
Oct 06, 2017 1.860 1.900 1.830 1.890 73,710 +0.01(+0.53%)
Oct 05, 2017 1.820 1.880 1.820 1.880 35,816 +0.06(+3.30%)
Oct 04, 2017 1.850 1.850 1.800 1.820 47,721 -0.03(-1.62%)
Oct 03, 2017 1.850 1.870 1.810 1.850 23,220 +0.01(+0.54%)
Oct 02, 2017 1.800 1.850 1.800 1.840 33,595 +0.03(+1.66%)
Sep 29, 2017 1.820 1.840 1.810 1.810 15,545 -0.05(-2.69%)
Sep 28, 2017 1.810 1.860 1.810 1.860 13,020 +0.02(+1.09%)
Sep 27, 2017 1.860 1.870 1.820 1.840 56,340 -0.05(-2.65%)
Sep 26, 2017 1.850 1.920 1.850 1.890 26,550 -0.02(-1.05%)
Sep 25, 2017 1.920 1.960 1.900 1.910 60,457 -0.01(-0.52%)
Sep 22, 2017 1.900 1.920 1.830 1.920 52,781 +0.07(+3.78%)
Sep 21, 2017 1.910 1.950 1.820 1.850 129,787 -0.10(-5.13%)
Sep 20, 2017 1.940 1.960 1.860 1.950 92,800 +0.06(+3.17%)
Sep 19, 2017 1.860 1.900 1.850 1.890 50,928 +0.05(+2.72%)
Sep 18, 2017 1.850 1.900 1.810 1.840 107,435 -0.08(-4.17%)
Sep 15, 2017 1.990 2.000 1.800 1.920 106,885 -0.08(-4.00%)
Sep 14, 2017 2.070 2.070 1.990 2.000 38,465 -0.01(-0.50%)
Sep 13, 2017 2.050 2.070 1.980 2.010 118,429 -0.04(-1.95%)
Sep 12, 2017 1.990 2.050 1.980 2.050 67,721 +0.05(+2.50%)
Sep 11, 2017 2.110 2.110 2.000 2.000 90,056 -0.10(-4.76%)
Sep 08, 2017 2.220 2.220 2.070 2.100 151,200 -0.10(-4.55%)
Sep 07, 2017 2.100 2.240 2.100 2.200 161,043 +0.10(+4.76%)
Sep 06, 2017 2.270 2.270 2.070 2.100 66,006 -0.12(-5.41%)
Sep 05, 2017 2.210 2.280 2.180 2.220 94,165 +0.04(+1.83%)
Sep 01, 2017 2.200 2.210 2.070 2.180 81,277 -0.01(-0.46%)
Aug 31, 2017 2.100 2.190 2.100 2.190 73,380 +0.10(+4.78%)
Aug 30, 2017 2.010 2.120 2.010 2.090 107,575 +0.10(+5.03%)
Aug 29, 2017 2.050 2.070 1.960 1.990 208,293 +0.03(+1.53%)
Aug 28, 2017 1.810 2.000 1.810 1.960 136,139 +0.18(+10.11%)
Aug 25, 2017 1.770 1.780 1.750 1.780 56,585 -0.02(-1.11%)
Aug 24, 2017 1.770 1.810 1.760 1.800 33,459 +0.04(+2.27%)
Aug 23, 2017 1.760 1.810 1.740 1.760 19,889 +0.00(+0.00%)
Aug 22, 2017 1.800 1.800 1.760 1.760 27,150 -0.08(-4.35%)
Aug 21, 2017 1.830 1.870 1.820 1.840 47,650 +0.02(+1.10%)
Aug 18, 2017 1.830 1.850 1.780 1.820 21,211 +0.02(+1.11%)
Aug 17, 2017 1.770 1.830 1.770 1.800 45,300 -0.03(-1.64%)
Aug 16, 2017 1.850 1.850 1.760 1.830 15,250 +0.08(+4.57%)
Aug 15, 2017 1.750 1.790 1.750 1.750 59,339 +0.02(+1.16%)
Aug 14, 2017 1.720 1.790 1.710 1.730 40,740 -0.03(-1.70%)
Aug 11, 2017 1.750 1.800 1.720 1.760 54,799 +0.02(+1.15%)
Aug 10, 2017 1.720 1.790 1.710 1.740 47,066 +0.05(+2.96%)
Aug 09, 2017 1.690 1.750 1.690 1.690 20,000 -0.01(-0.59%)
Aug 08, 2017 1.700 1.710 1.650 1.700 33,330 +0.02(+1.19%)
Aug 04, 2017 1.690 1.690 1.650 1.680 22,380 -0.02(-1.18%)
Aug 03, 2017 1.710 1.710 1.700 1.700 1,900 -0.02(-1.16%)
Aug 02, 2017 1.750 1.760 1.720 1.720 8,927 -0.01(-0.58%)
Aug 01, 2017 1.660 1.740 1.660 1.730 58,677 +0.03(+1.76%)
Jul 31, 2017 1.700 1.810 1.700 1.700 55,251 +0.02(+1.19%)
Jul 28, 2017 1.690 1.700 1.650 1.680 4,200 -0.02(-1.18%)
Jul 27, 2017 1.730 1.730 1.690 1.700 7,850 -0.02(-1.16%)
Jul 26, 2017 1.640 1.720 1.620 1.720 22,435 +0.08(+4.88%)
Jul 25, 2017 1.630 1.680 1.630 1.640 51,568 +0.01(+0.61%)
Jul 24, 2017 1.680 1.680 1.620 1.630 22,270 -0.03(-1.81%)
Jul 21, 2017 1.710 1.730 1.650 1.660 52,610 -0.05(-2.64%)
Jul 20, 2017 1.710 1.730 1.700 1.705 13,630 +0.01(+0.29%)
Jul 19, 2017 1.690 1.750 1.690 1.700 23,460 -0.01(-0.58%)
Jul 18, 2017 1.790 1.790 1.710 1.710 29,653 -0.01(-0.58%)
Jul 17, 2017 1.700 1.730 1.700 1.720 30,302 +0.07(+4.24%)
Jul 14, 2017 1.675 1.690 1.650 1.650 21,075 +0.00(+0.00%)
Jul 13, 2017 1.660 1.670 1.640 1.650 12,665 -0.01(-0.60%)
Jul 12, 2017 1.740 1.740 1.660 1.660 24,000 -0.07(-4.05%)
Jul 11, 2017 1.640 1.750 1.640 1.730 55,718 +0.04(+2.37%)
Jul 10, 2017 1.630 1.700 1.620 1.690 31,998 +0.06(+3.68%)
Jul 07, 2017 1.650 1.650 1.620 1.630 35,393 -0.04(-2.40%)
Jul 06, 2017 1.680 1.680 1.660 1.670 5,300 -0.01(-0.60%)
Jul 05, 2017 1.630 1.700 1.630 1.680 15,362 +0.00(+0.00%)
Jul 04, 2017 1.660 1.690 1.660 1.680 35,087 -0.04(-2.33%)
Jul 03, 2017 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jun 30, 2017 1.730 1.740 1.700 1.720 8,000 +0.00(+0.00%)
Jun 29, 2017 1.740 1.740 1.700 1.720 43,038 -0.03(-1.71%)
Jun 28, 2017 1.740 1.760 1.720 1.750 23,403 -0.04(-2.23%)
Jun 27, 2017 1.860 1.860 1.770 1.790 9,942 -0.01(-0.56%)
Jun 26, 2017 1.780 1.820 1.780 1.800 13,078 +0.01(+0.56%)
Jun 23, 2017 1.700 1.800 1.700 1.790 86,981 +0.06(+3.47%)
Jun 22, 2017 1.720 1.760 1.720 1.730 64,652 +0.01(+0.58%)
Jun 21, 2017 1.700 1.740 1.670 1.720 97,942 +0.03(+1.78%)
Jun 20, 2017 1.750 1.760 1.680 1.690 115,241 -0.14(-7.65%)
Jun 19, 2017 1.940 1.940 1.780 1.830 76,550 -0.14(-7.11%)
Jun 16, 2017 1.800 1.970 1.770 1.970 105,367 +0.17(+9.44%)
Jun 15, 2017 1.750 1.820 1.710 1.800 47,600 +0.06(+3.45%)
Jun 14, 2017 1.810 1.830 1.740 1.740 22,500 -0.04(-2.25%)
Jun 13, 2017 1.730 1.780 1.730 1.780 18,858 +0.08(+4.71%)
Jun 12, 2017 1.710 1.710 1.670 1.700 19,815 +0.01(+0.59%)
Jun 09, 2017 1.750 1.760 1.680 1.690 44,466 -0.03(-1.74%)
Jun 08, 2017 1.730 1.740 1.700 1.720 28,300 -0.01(-0.58%)
Jun 07, 2017 1.750 1.780 1.730 1.730 37,824 -0.02(-1.14%)
Jun 06, 2017 1.710 1.800 1.700 1.750 125,124 +0.05(+2.94%)
Jun 05, 2017 1.720 1.720 1.680 1.700 22,592 -0.02(-1.16%)
Jun 02, 2017 1.800 1.800 1.720 1.720 26,866 -0.03(-1.71%)
Jun 01, 2017 1.740 1.810 1.720 1.750 43,500 -0.02(-1.13%)
May 31, 2017 1.730 1.770 1.720 1.770 29,390 +0.04(+2.31%)
May 30, 2017 1.840 1.840 1.710 1.730 48,278 -0.04(-2.26%)
May 29, 2017 1.840 1.840 1.770 1.770 7,955 +0.00(+0.00%)
May 26, 2017 1.780 1.810 1.740 1.770 69,260 +0.02(+1.14%)
May 25, 2017 1.780 1.820 1.710 1.750 27,860 -0.04(-2.23%)
May 24, 2017 1.800 1.820 1.740 1.790 52,907 -0.03(-1.65%)
May 23, 2017 1.880 1.930 1.800 1.820 79,560 +0.04(+2.25%)
May 19, 2017 1.800 1.800 1.760 1.780 35,500 -0.02(-1.11%)
May 18, 2017 1.900 1.930 1.720 1.800 119,346 -0.05(-2.70%)
May 17, 2017 1.920 1.970 1.850 1.850 73,780 -0.02(-1.07%)
May 16, 2017 1.920 1.960 1.830 1.870 147,390 -0.03(-1.58%)
May 15, 2017 1.940 1.940 1.830 1.900 77,425 +0.01(+0.53%)
May 12, 2017 1.790 1.890 1.790 1.890 38,687 +0.09(+5.00%)
May 11, 2017 1.900 1.950 1.800 1.800 138,008 -0.10(-5.26%)
May 10, 2017 1.840 1.950 1.840 1.900 53,170 +0.05(+2.70%)
May 09, 2017 1.850 1.880 1.790 1.850 29,101 -0.02(-1.07%)
May 08, 2017 1.860 1.880 1.840 1.870 30,673 -0.04(-2.09%)
May 05, 2017 1.800 1.910 1.740 1.910 62,815 +0.14(+7.91%)
May 04, 2017 1.770 1.780 1.710 1.770 62,165 -0.05(-2.75%)
May 03, 2017 1.850 1.850 1.800 1.820 26,190 -0.03(-1.62%)
May 02, 2017 1.840 1.870 1.820 1.850 22,479 +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.