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 (%)
Apr 30, 2014 6.350 6.510 6.280 6.500 152,262 +0.09(+1.40%)
Apr 29, 2014 6.210 6.430 6.140 6.410 282,528 +0.25(+4.06%)
Apr 28, 2014 6.160 6.280 6.130 6.160 215,160 +0.03(+0.49%)
Apr 25, 2014 6.180 6.230 5.985 6.130 322,079 +0.01(+0.16%)
Apr 24, 2014 5.810 6.140 5.720 6.120 361,291 +0.25(+4.26%)
Apr 23, 2014 5.730 5.870 5.660 5.870 339,855 +0.19(+3.35%)
Apr 22, 2014 5.750 5.800 5.560 5.680 228,548 -0.06(-1.05%)
Apr 21, 2014 5.650 5.740 5.500 5.740 280,853 +0.26(+4.74%)
Apr 17, 2014 5.600 5.480 5.480 5.480 301,200 -0.08(-1.44%)
Apr 16, 2014 5.750 5.770 5.470 5.560 329,616 -0.11(-1.94%)
Apr 15, 2014 5.800 5.810 5.480 5.670 796,688 -0.31(-5.18%)
Apr 14, 2014 6.220 6.240 5.940 5.980 531,324 -0.13(-2.13%)
Apr 11, 2014 6.530 6.570 6.100 6.110 422,952 -0.43(-6.57%)
Apr 10, 2014 6.740 6.830 6.480 6.540 580,502 -0.16(-2.39%)
Apr 09, 2014 6.470 6.760 6.400 6.700 285,572 +0.13(+1.98%)
Apr 08, 2014 6.320 6.580 6.280 6.570 434,396 +0.34(+5.46%)
Apr 07, 2014 6.330 6.470 6.150 6.230 509,390 -0.08(-1.27%)
Apr 04, 2014 6.260 6.330 6.172 6.310 397,073 +0.28(+4.64%)
Apr 03, 2014 6.070 6.090 5.970 6.030 196,018 -0.09(-1.47%)
Apr 02, 2014 6.070 6.160 5.950 6.120 351,933 +0.26(+4.44%)
Apr 01, 2014 5.750 5.960 5.750 5.860 216,010 +0.10(+1.74%)
Mar 31, 2014 6.030 6.160 5.730 5.760 302,208 -0.31(-5.11%)
Mar 28, 2014 5.880 6.080 5.750 6.070 248,313 +0.20(+3.41%)
Mar 27, 2014 5.650 5.900 5.590 5.870 366,338 +0.18(+3.16%)
Mar 26, 2014 5.990 6.011 5.660 5.690 512,292 -0.27(-4.53%)
Mar 25, 2014 6.010 6.230 5.960 5.960 495,754 -0.03(-0.50%)
Mar 24, 2014 6.250 6.250 5.891 5.990 895,110 -0.34(-5.37%)
Mar 21, 2014 6.460 6.550 6.300 6.330 398,038 +0.01(+0.16%)
Mar 20, 2014 6.320 6.392 6.180 6.320 480,355 -0.10(-1.56%)
Mar 19, 2014 6.720 6.720 6.370 6.420 721,334 -0.30(-4.46%)
Mar 18, 2014 6.760 6.850 6.570 6.720 489,933 -0.13(-1.90%)
Mar 17, 2014 7.170 7.220 6.820 6.850 582,695 -0.41(-5.65%)
Mar 14, 2014 7.250 7.485 7.060 7.260 1,020,885 +0.07(+0.97%)
Mar 13, 2014 6.680 7.220 6.620 7.190 1,031,271 +0.49(+7.31%)
Mar 12, 2014 6.510 6.730 6.390 6.700 603,976 +0.29(+4.52%)
Mar 11, 2014 6.550 6.663 6.330 6.410 400,908 -0.07(-1.08%)
Mar 10, 2014 6.580 6.720 6.430 6.480 598,008 -0.10(-1.52%)
Mar 07, 2014 6.680 6.840 6.430 6.580 577,419 -0.19(-2.81%)
Mar 06, 2014 6.540 6.800 6.500 6.770 742,738 +0.25(+3.83%)
Mar 05, 2014 6.290 6.680 6.260 6.520 821,257 +0.30(+4.82%)
Mar 04, 2014 6.140 6.290 5.980 6.220 402,833 +0.06(+0.97%)
Mar 03, 2014 6.320 6.440 6.130 6.160 460,501 -0.05(-0.81%)
Feb 28, 2014 6.320 6.410 6.100 6.210 662,317 -0.12(-1.90%)
Feb 27, 2014 6.350 6.580 6.230 6.330 481,607 -0.01(-0.16%)
Feb 26, 2014 6.390 6.420 6.170 6.340 517,131 -0.08(-1.25%)
Feb 25, 2014 6.510 6.580 6.260 6.420 656,930 -0.10(-1.53%)
Feb 24, 2014 6.690 6.710 6.490 6.520 868,447 -0.18(-2.69%)
Feb 21, 2014 6.960 7.000 6.580 6.700 649,981 -0.22(-3.18%)
Feb 20, 2014 6.670 6.940 6.600 6.920 384,604 +0.32(+4.85%)
Feb 19, 2014 6.860 6.940 6.590 6.600 455,231 -0.35(-5.04%)
Feb 18, 2014 7.000 7.000 6.750 6.950 484,025 +0.09(+1.31%)
Feb 14, 2014 6.860 6.860 6.860 6.860 753,100 +0.18(+2.69%)
Feb 13, 2014 6.490 6.760 6.400 6.680 760,272 +0.15(+2.30%)
Feb 12, 2014 6.420 6.850 6.360 6.530 1,507,882 +0.12(+1.87%)
Feb 11, 2014 6.260 6.540 6.230 6.410 559,058 +0.23(+3.72%)
Feb 10, 2014 6.180 6.350 6.120 6.180 639,384 +0.05(+0.82%)
Feb 07, 2014 5.720 6.190 5.720 6.130 924,319 +0.46(+8.11%)
Feb 06, 2014 5.920 5.920 5.620 5.670 383,659 -0.15(-2.58%)
Feb 05, 2014 6.010 6.090 5.790 5.820 538,483 -0.14(-2.35%)
Feb 04, 2014 5.700 5.960 5.640 5.960 318,785 +0.22(+3.83%)
Feb 03, 2014 5.930 5.980 5.700 5.740 524,912 -0.14(-2.38%)
Jan 31, 2014 5.990 6.070 5.770 5.880 545,402 -0.13(-2.16%)
Jan 30, 2014 6.060 6.160 5.900 6.010 395,791 -0.16(-2.59%)
Jan 29, 2014 6.340 6.430 6.090 6.170 706,136 -0.11(-1.75%)
Jan 28, 2014 6.150 6.330 6.070 6.280 542,241 +0.14(+2.28%)
Jan 27, 2014 6.540 6.590 6.140 6.140 969,380 -0.25(-3.91%)
Jan 24, 2014 6.480 6.560 6.170 6.390 552,713 -0.03(-0.47%)
Jan 23, 2014 6.200 6.490 6.200 6.420 622,092 +0.28(+4.56%)
Jan 22, 2014 6.440 6.470 6.070 6.140 644,431 -0.32(-4.95%)
Jan 21, 2014 5.970 6.490 5.860 6.460 894,726 +0.46(+7.67%)
Jan 17, 2014 5.900 6.000 6.000 6.000 762,700 +0.15(+2.56%)
Jan 16, 2014 5.670 5.900 5.610 5.850 669,379 +0.22(+3.91%)
Jan 15, 2014 5.460 5.645 5.280 5.630 708,180 +0.17(+3.11%)
Jan 14, 2014 5.360 5.615 5.330 5.460 898,440 +0.03(+0.55%)
Jan 13, 2014 5.180 5.450 5.110 5.430 784,156 +0.25(+4.83%)
Jan 10, 2014 5.190 5.230 5.100 5.180 584,262 +0.09(+1.77%)
Jan 09, 2014 5.030 5.170 4.950 5.090 526,810 +0.07(+1.39%)
Jan 08, 2014 4.960 5.060 4.810 5.020 501,095 -0.01(-0.20%)
Jan 07, 2014 5.120 5.120 4.930 5.030 562,787 -0.08(-1.57%)
Jan 06, 2014 5.300 5.330 5.070 5.110 419,803 -0.18(-3.40%)
Jan 03, 2014 5.480 5.510 5.240 5.290 563,031 -0.11(-2.04%)
Jan 02, 2014 5.260 5.530 5.210 5.400 1,064,425 +0.24(+4.65%)
Dec 31, 2013 5.120 5.160 5.160 5.160 566,300 +0.09(+1.78%)
Dec 30, 2013 5.100 5.130 5.020 5.070 558,309 -0.04(-0.78%)
Dec 27, 2013 5.090 5.150 5.010 5.110 414,462 -0.02(-0.39%)
Dec 26, 2013 5.200 5.240 4.960 5.130 395,067 -0.02(-0.39%)
Dec 24, 2013 5.040 5.220 5.010 5.150 273,110 +0.14(+2.79%)
Dec 23, 2013 5.000 5.090 4.800 5.010 789,382 -0.08(-1.57%)
Dec 20, 2013 5.440 5.470 5.010 5.090 914,168 -0.35(-6.43%)
Dec 19, 2013 5.150 5.700 5.010 5.440 1,665,962 +0.12(+2.26%)
Dec 18, 2013 5.350 5.540 5.260 5.320 647,915 -0.10(-1.85%)
Dec 17, 2013 5.430 5.540 5.250 5.420 906,888 -0.13(-2.34%)
Dec 16, 2013 5.660 5.670 5.350 5.550 1,143,901 -0.11(-1.94%)
Dec 13, 2013 6.010 6.190 5.460 5.660 2,371,040 +0.08(+1.43%)
Dec 12, 2013 5.630 5.700 5.410 5.580 514,642 -0.17(-2.96%)
Dec 11, 2013 5.830 5.930 5.680 5.750 494,176 -0.08(-1.37%)
Dec 10, 2013 5.890 5.990 5.750 5.830 619,526 +0.04(+0.69%)
Dec 09, 2013 5.510 5.880 5.510 5.790 832,109 +0.22(+3.95%)
Dec 06, 2013 5.690 5.760 5.450 5.570 622,851 -0.04(-0.71%)
Dec 05, 2013 5.650 5.700 5.520 5.610 789,233 -0.18(-3.11%)
Dec 04, 2013 5.650 5.790 5.430 5.790 1,081,786 +0.22(+3.95%)
Dec 03, 2013 5.830 5.840 5.460 5.570 1,600,286 -0.26(-4.46%)
Dec 02, 2013 5.690 6.040 5.600 5.830 2,326,195 +0.40(+7.37%)
Nov 29, 2013 5.250 5.565 5.190 5.430 557,404 +0.26(+5.03%)
Nov 27, 2013 5.350 5.370 5.120 5.170 743,936 -0.10(-1.90%)
Nov 26, 2013 5.440 5.540 5.200 5.270 1,891,157 -0.26(-4.70%)
Nov 25, 2013 5.440 5.530 4.940 5.530 2,546,897 +0.21(+3.95%)
Nov 22, 2013 4.090 5.800 3.930 5.320 11,734,603 +2.39(+81.57%)
Nov 21, 2013 2.800 2.960 2.700 2.930 595,500 +0.15(+5.40%)
Nov 20, 2013 2.990 3.020 2.730 2.780 919,224 -0.27(-8.85%)
Nov 19, 2013 2.960 3.060 2.820 3.050 639,487 +0.07(+2.35%)
Nov 18, 2013 3.200 3.200 2.940 2.980 709,621 -0.15(-4.79%)
Nov 15, 2013 3.230 3.230 3.080 3.130 431,641 -0.05(-1.57%)
Nov 14, 2013 3.100 3.250 3.100 3.180 547,308 +0.14(+4.61%)
Nov 12, 2013 3.290 3.290 2.990 3.040 747,925 -0.23(-7.03%)
Nov 11, 2013 3.490 3.490 3.200 3.270 548,587 -0.08(-2.39%)
Nov 08, 2013 3.040 3.390 3.000 3.350 781,264 +0.37(+12.42%)
Nov 07, 2013 3.060 3.240 2.880 2.980 781,663 -0.05(-1.65%)
Nov 06, 2013 3.210 3.220 3.010 3.030 712,108 -0.13(-4.11%)
Nov 05, 2013 3.270 3.300 3.140 3.160 508,262 -0.12(-3.66%)
Nov 04, 2013 3.340 3.450 3.250 3.280 455,079 +0.04(+1.23%)
Nov 01, 2013 3.240 3.330 3.120 3.240 701,764 -0.03(-0.92%)
Oct 31, 2013 3.420 3.500 3.150 3.270 1,019,737 -0.12(-3.54%)
Oct 30, 2013 3.600 3.660 3.290 3.390 999,789 -0.08(-2.31%)
Oct 29, 2013 3.550 3.688 3.440 3.470 692,187 -0.07(-1.98%)
Oct 28, 2013 3.670 3.770 3.490 3.540 1,198,754 -0.11(-3.01%)
Oct 25, 2013 3.840 3.920 3.630 3.650 1,150,925 -0.20(-5.19%)
Oct 24, 2013 3.240 4.030 3.160 3.850 3,456,119 +0.65(+20.31%)
Oct 23, 2013 3.370 3.370 3.050 3.200 1,980,445 -0.16(-4.76%)
Oct 22, 2013 4.660 4.730 3.035 3.360 5,591,955 -1.27(-27.43%)
Oct 21, 2013 4.550 4.680 4.530 4.630 437,800 +0.10(+2.21%)
Oct 18, 2013 4.510 4.640 4.470 4.530 215,996 +0.00(+0.00%)
Oct 17, 2013 4.780 4.890 4.530 4.530 518,697 -0.09(-1.95%)
Oct 16, 2013 4.700 4.750 4.620 4.620 270,294 -0.09(-1.91%)
Oct 15, 2013 4.850 4.880 4.600 4.710 471,815 -0.18(-3.68%)
Oct 14, 2013 4.950 4.970 4.800 4.890 342,941 +0.11(+2.30%)
Oct 11, 2013 4.860 4.940 4.700 4.780 628,123 -0.15(-3.04%)
Oct 10, 2013 5.080 5.450 4.820 4.930 1,371,393 +0.23(+4.89%)
Oct 09, 2013 5.730 6.040 4.400 4.700 3,543,371 -2.07(-30.58%)
Oct 08, 2013 7.000 7.080 6.710 6.770 309,600 -0.22(-3.15%)
Oct 07, 2013 6.740 7.040 6.730 6.990 209,828 +0.27(+4.02%)
Oct 04, 2013 6.820 6.905 6.679 6.720 289,389 -0.10(-1.47%)
Oct 03, 2013 7.150 7.150 6.790 6.820 265,354 -0.15(-2.15%)
Oct 02, 2013 6.990 7.440 6.870 6.970 717,916 +0.19(+2.80%)
Oct 01, 2013 6.740 7.000 6.700 6.780 418,494 -0.21(-3.00%)
Sep 27, 2013 7.070 7.220 6.915 6.990 185,220 -0.01(-0.14%)
Sep 26, 2013 7.060 7.190 6.850 7.000 449,247 -0.06(-0.85%)
Sep 25, 2013 6.700 7.180 6.700 7.060 603,205 +0.41(+6.17%)
Sep 24, 2013 6.700 6.729 6.560 6.650 302,229 -0.01(-0.15%)
Sep 23, 2013 6.940 7.170 6.660 6.660 436,542 -0.28(-4.03%)
Sep 20, 2013 7.410 7.480 6.940 6.940 638,784 -0.69(-9.04%)
Sep 19, 2013 7.870 7.955 7.570 7.630 376,979 -0.22(-2.80%)
Sep 18, 2013 7.100 7.950 7.020 7.850 884,015 +0.70(+9.79%)
Sep 17, 2013 7.250 7.260 7.090 7.150 364,355 +0.00(+0.00%)
Sep 16, 2013 7.490 7.450 7.140 7.150 534,864 -0.30(-4.03%)
Sep 13, 2013 7.500 7.570 7.310 7.450 647,253 -0.12(-1.59%)
Sep 12, 2013 7.510 7.690 7.455 7.570 561,677 -0.26(-3.32%)
Sep 11, 2013 7.710 7.870 7.550 7.830 364,992 +0.21(+2.76%)
Sep 10, 2013 7.850 7.870 7.370 7.620 803,035 -0.49(-6.04%)
Sep 09, 2013 8.200 8.350 8.090 8.110 395,164 -0.04(-0.49%)
Sep 06, 2013 8.110 8.210 8.000 8.150 440,774 +0.22(+2.77%)
Sep 05, 2013 8.330 8.352 7.850 7.930 475,848 -0.44(-5.26%)
Sep 04, 2013 8.420 8.470 8.200 8.370 299,518 -0.23(-2.67%)
Sep 03, 2013 8.600 8.770 8.470 8.600 549,208 +0.16(+1.90%)
Aug 30, 2013 8.280 8.610 8.260 8.440 363,381 +0.01(+0.12%)
Aug 29, 2013 8.600 8.760 8.290 8.430 898,356 -0.31(-3.55%)
Aug 28, 2013 9.370 9.580 8.680 8.740 855,450 -0.64(-6.82%)
Aug 27, 2013 10.08 10.14 9.240 9.380 870,426 -0.38(-3.89%)
Aug 26, 2013 9.140 9.780 9.120 9.760 635,468 +0.61(+6.67%)
Aug 23, 2013 8.800 9.220 8.760 9.150 384,623 +0.30(+3.39%)
Aug 22, 2013 8.990 9.320 8.830 8.850 343,229 -0.06(-0.67%)
Aug 21, 2013 9.190 9.190 8.800 8.910 315,203 -0.32(-3.47%)
Aug 20, 2013 8.760 9.420 8.720 9.230 441,155 +0.47(+5.37%)
Aug 19, 2013 8.970 9.036 8.720 8.760 325,602 -0.21(-2.34%)
Aug 16, 2013 9.160 9.257 8.824 8.970 478,731 -0.11(-1.21%)
Aug 15, 2013 9.000 9.205 8.710 9.080 1,091,208 +0.19(+2.14%)
Aug 14, 2013 8.700 9.100 8.600 8.890 580,386 +0.26(+3.01%)
Aug 13, 2013 8.410 8.680 8.190 8.630 283,737 +0.22(+2.62%)
Aug 12, 2013 8.440 8.630 8.310 8.410 320,352 +0.47(+5.92%)
Aug 09, 2013 7.900 8.040 7.800 7.940 252,524 +0.02(+0.25%)
Aug 08, 2013 7.280 8.050 7.280 7.920 345,245 +0.72(+10.00%)
Aug 07, 2013 7.210 7.430 7.140 7.200 244,967 -0.07(-0.96%)
Aug 06, 2013 8.090 8.090 7.251 7.270 460,867 -1.01(-12.20%)
Aug 05, 2013 8.170 8.326 8.110 8.280 97,765 +0.18(+2.22%)
Aug 02, 2013 8.200 8.560 8.010 8.100 276,062 -0.10(-1.22%)
Aug 01, 2013 8.440 8.510 8.130 8.200 163,747 -0.24(-2.84%)
Jul 31, 2013 8.350 8.600 7.960 8.440 306,292 +0.07(+0.84%)
Jul 30, 2013 8.690 8.760 8.300 8.370 284,523 -0.35(-4.01%)
Jul 29, 2013 8.510 8.800 8.460 8.720 259,412 +0.24(+2.83%)
Jul 26, 2013 8.420 8.570 8.250 8.480 326,366 -0.07(-0.82%)
Jul 25, 2013 8.440 8.786 8.255 8.550 373,534 +0.12(+1.42%)
Jul 24, 2013 8.750 8.750 8.280 8.430 329,815 -0.38(-4.31%)
Jul 23, 2013 8.480 8.810 8.480 8.810 553,498 +0.58(+7.05%)
Jul 22, 2013 8.220 8.461 8.060 8.230 508,807 +0.43(+5.51%)
Jul 19, 2013 7.490 7.850 7.340 7.800 350,641 +0.40(+5.41%)
Jul 18, 2013 7.510 7.585 7.119 7.400 447,716 +0.02(+0.27%)
Jul 17, 2013 8.060 8.080 7.350 7.380 423,426 -0.61(-7.63%)
Jul 16, 2013 7.290 8.010 7.190 7.990 462,803 +0.76(+10.51%)
Jul 15, 2013 7.290 7.340 7.190 7.230 170,806 -0.03(-0.41%)
Jul 12, 2013 7.450 7.450 7.130 7.260 314,705 -0.23(-3.07%)
Jul 11, 2013 7.390 7.550 7.250 7.490 355,296 +0.62(+9.02%)
Jul 10, 2013 6.850 7.040 6.690 6.870 210,236 +0.09(+1.33%)
Jul 09, 2013 6.530 6.857 6.410 6.780 231,086 +0.37(+5.77%)
Jul 08, 2013 6.510 6.600 6.375 6.410 232,767 +0.02(+0.31%)
Jul 05, 2013 6.630 6.630 6.260 6.390 321,453 -0.59(-8.45%)
Jul 03, 2013 6.600 6.980 6.600 6.980 188,350 +0.42(+6.40%)
Jul 02, 2013 7.030 7.030 6.360 6.560 441,622 -0.45(-6.42%)
Jul 01, 2013 6.710 7.195 6.630 7.010 371,042 +0.41(+6.21%)
Jun 28, 2013 6.070 6.620 6.030 6.600 520,063 +0.88(+15.38%)
Jun 26, 2013 6.060 6.230 5.670 5.720 587,495 -0.70(-10.90%)
Jun 25, 2013 6.270 6.480 6.190 6.420 160,861 +0.14(+2.23%)
Jun 24, 2013 6.430 6.450 6.135 6.280 314,811 -0.32(-4.85%)
Jun 21, 2013 6.340 6.720 6.220 6.600 308,750 +0.34(+5.43%)
Jun 20, 2013 6.860 6.920 6.200 6.260 583,069 -1.01(-13.89%)
Jun 19, 2013 7.450 7.630 7.250 7.270 162,958 -0.15(-2.02%)
Jun 18, 2013 7.730 7.750 7.360 7.420 247,728 -0.39(-4.99%)
Jun 17, 2013 7.970 8.010 7.720 7.810 235,159 -0.13(-1.64%)
Jun 14, 2013 8.190 8.190 7.900 7.940 146,188 -0.19(-2.34%)
Jun 13, 2013 8.140 8.440 7.800 8.130 263,237 -0.12(-1.45%)
Jun 12, 2013 7.810 8.340 7.800 8.250 263,657 +0.45(+5.77%)
Jun 11, 2013 8.010 8.490 7.750 7.800 499,165 -0.38(-4.65%)
Jun 10, 2013 8.190 8.410 8.020 8.180 191,371 -0.10(-1.21%)
Jun 07, 2013 8.720 8.770 8.200 8.280 421,903 -0.54(-6.12%)
Jun 06, 2013 8.440 9.040 8.330 8.820 452,190 +0.45(+5.38%)
Jun 05, 2013 8.180 8.430 8.150 8.370 226,329 +0.19(+2.32%)
Jun 04, 2013 8.340 8.370 8.130 8.180 199,210 -0.25(-2.97%)
Jun 03, 2013 8.270 8.510 8.180 8.430 323,971 +0.31(+3.82%)
May 31, 2013 8.250 8.310 8.030 8.120 255,881 -0.18(-2.17%)
May 30, 2013 8.440 8.480 8.180 8.300 323,924 +0.08(+0.97%)
May 29, 2013 7.670 8.430 7.630 8.220 355,937 +0.56(+7.31%)
May 28, 2013 7.500 7.803 7.260 7.660 259,923 +0.47(+6.54%)
May 24, 2013 7.200 7.520 7.110 7.190 145,574 -0.04(-0.55%)
May 23, 2013 7.260 7.370 7.120 7.230 183,555 +0.18(+2.55%)
May 22, 2013 7.150 7.530 6.980 7.050 299,600 +0.03(+0.43%)
May 21, 2013 6.810 7.160 6.670 7.020 362,553 -0.30(-4.10%)
May 20, 2013 6.250 7.320 6.160 7.320 353,576 +1.05(+16.75%)
May 17, 2013 6.650 6.680 6.240 6.270 201,425 -0.47(-6.97%)
May 16, 2013 6.630 6.900 6.460 6.740 217,029 +0.05(+0.75%)
May 15, 2013 7.070 7.140 6.660 6.690 425,501 -0.71(-9.59%)
May 13, 2013 7.640 7.650 7.340 7.400 116,912 -0.18(-2.37%)
May 10, 2013 7.400 7.595 7.230 7.580 235,319 -0.10(-1.30%)
May 09, 2013 7.650 8.019 7.380 7.680 366,828 -0.05(-0.65%)
May 08, 2013 6.710 7.730 6.680 7.730 555,563 +1.12(+16.94%)
May 07, 2013 6.920 6.940 6.570 6.610 231,933 -0.35(-5.03%)
May 06, 2013 7.070 7.180 6.930 6.960 123,828 -0.11(-1.56%)
May 03, 2013 7.000 7.135 6.940 7.070 180,707 +0.13(+1.87%)
May 02, 2013 7.040 7.040 6.740 6.940 206,912 +0.03(+0.43%)
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.