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 28, 2017 9.780 10.06 9.660 9.910 2,368,188 +0.19(+1.95%)
Apr 27, 2017 9.780 9.830 9.490 9.720 2,108,221 -0.11(-1.12%)
Apr 26, 2017 9.570 9.960 9.425 9.830 2,723,964 +0.24(+2.50%)
Apr 25, 2017 9.970 9.990 9.290 9.590 3,495,995 -0.53(-5.24%)
Apr 24, 2017 10.29 10.39 10.11 10.12 2,004,156 -0.37(-3.53%)
Apr 21, 2017 10.57 10.63 10.38 10.49 1,725,147 -0.06(-0.57%)
Apr 20, 2017 10.58 10.67 10.38 10.55 1,428,085 +0.02(+0.19%)
Apr 19, 2017 10.74 10.84 10.27 10.53 2,325,062 -0.32(-2.95%)
Apr 18, 2017 10.64 10.85 10.58 10.85 2,128,863 +0.07(+0.65%)
Apr 17, 2017 11.07 11.13 10.63 10.78 2,023,523 -0.25(-2.27%)
Apr 13, 2017 11.21 11.30 11.02 11.03 2,278,724 -0.19(-1.69%)
Apr 12, 2017 11.15 11.30 10.97 11.22 1,603,109 +0.01(+0.09%)
Apr 11, 2017 11.04 11.24 10.93 11.21 2,330,058 +0.35(+3.22%)
Apr 10, 2017 10.80 10.92 10.62 10.86 1,387,174 +0.02(+0.18%)
Apr 07, 2017 11.24 11.36 10.74 10.84 1,382,482 -0.21(-1.90%)
Apr 06, 2017 10.91 11.08 10.84 11.05 1,225,079 +0.09(+0.82%)
Apr 05, 2017 10.69 11.07 10.69 10.96 2,040,695 +0.03(+0.27%)
Apr 04, 2017 10.95 10.98 10.75 10.93 2,127,661 +0.08(+0.74%)
Apr 03, 2017 10.73 11.00 10.66 10.85 2,118,430 +0.14(+1.31%)
Mar 31, 2017 10.83 10.91 10.62 10.71 2,190,985 -0.07(-0.65%)
Mar 30, 2017 10.89 11.03 10.73 10.78 2,839,786 -0.28(-2.53%)
Mar 29, 2017 10.83 11.16 10.73 11.06 2,486,182 +0.20(+1.84%)
Mar 28, 2017 11.26 11.28 10.62 10.86 3,606,082 -0.34(-3.04%)
Mar 27, 2017 11.42 11.42 10.94 11.20 2,713,184 +0.06(+0.54%)
Mar 24, 2017 11.09 11.32 10.98 11.14 2,361,644 +0.00(+0.00%)
Mar 23, 2017 11.30 11.45 10.94 11.14 2,953,341 -0.13(-1.15%)
Mar 22, 2017 11.23 11.43 11.08 11.27 2,647,813 +0.13(+1.17%)
Mar 21, 2017 10.98 11.39 10.96 11.14 2,979,480 +0.22(+2.01%)
Mar 20, 2017 10.86 11.09 10.62 10.92 3,363,437 +0.17(+1.58%)
Mar 17, 2017 10.37 10.87 10.31 10.75 11,008,030 +0.44(+4.27%)
Mar 16, 2017 10.48 10.53 9.940 10.31 4,268,342 +0.06(+0.59%)
Mar 15, 2017 9.170 10.29 8.930 10.25 5,653,832 +1.23(+13.64%)
Mar 14, 2017 9.700 9.700 9.000 9.020 4,977,119 -0.75(-7.68%)
Mar 13, 2017 9.440 9.880 9.115 9.770 5,450,857 +0.30(+3.17%)
Mar 10, 2017 9.270 9.550 9.120 9.470 3,046,971 +0.36(+3.95%)
Mar 09, 2017 9.280 9.340 9.080 9.110 2,690,535 -0.18(-1.94%)
Mar 08, 2017 9.190 9.390 9.100 9.290 2,633,998 +0.21(+2.31%)
Mar 07, 2017 9.060 9.375 8.850 9.080 2,603,156 -0.08(-0.87%)
Mar 06, 2017 9.800 9.850 9.070 9.160 3,691,939 -0.66(-6.72%)
Mar 03, 2017 9.540 9.940 9.250 9.820 4,032,464 +0.32(+3.37%)
Mar 02, 2017 10.10 10.27 9.460 9.500 3,412,907 -0.83(-8.03%)
Mar 01, 2017 9.920 10.41 9.790 10.33 3,566,065 +0.22(+2.18%)
Feb 28, 2017 9.970 10.42 9.950 10.11 2,746,897 +0.32(+3.27%)
Feb 27, 2017 10.85 10.97 9.760 9.790 4,728,527 -1.08(-9.94%)
Feb 24, 2017 11.74 11.74 10.85 10.87 2,852,656 -0.75(-6.45%)
Feb 23, 2017 11.55 11.70 11.46 11.62 2,937,299 +0.28(+2.47%)
Feb 22, 2017 11.28 11.62 11.05 11.34 2,594,863 -0.01(-0.09%)
Feb 21, 2017 11.16 11.56 11.05 11.35 1,702,956 +0.04(+0.35%)
Feb 17, 2017 11.31 11.31 11.31 0 -0.32(-2.75%)
Feb 16, 2017 11.38 11.77 11.38 11.63 2,460,934 +0.32(+2.83%)
Feb 15, 2017 11.46 11.58 11.30 11.31 2,367,544 -0.39(-3.33%)
Feb 14, 2017 11.71 11.85 11.43 11.70 1,981,129 +0.21(+1.83%)
Feb 13, 2017 11.55 11.59 11.36 11.49 1,811,249 -0.18(-1.54%)
Feb 10, 2017 11.55 11.86 11.41 11.67 2,622,143 +0.00(+0.00%)
Feb 09, 2017 12.10 12.16 11.65 11.67 3,157,283 -0.40(-3.31%)
Feb 08, 2017 11.97 12.16 11.89 12.07 3,848,387 -0.03(-0.25%)
Feb 07, 2017 12.22 12.53 11.92 12.10 3,881,740 -0.30(-2.42%)
Feb 06, 2017 11.13 12.42 11.11 12.40 4,546,317 +1.47(+13.45%)
Feb 03, 2017 11.01 11.03 10.79 10.93 1,929,115 -0.13(-1.18%)
Feb 02, 2017 10.98 11.22 10.90 11.06 1,564,789 +0.34(+3.17%)
Feb 01, 2017 10.61 10.84 10.54 10.72 1,579,719 -0.08(-0.74%)
Jan 31, 2017 10.64 10.81 10.59 10.80 1,827,085 +0.46(+4.45%)
Jan 30, 2017 10.57 10.70 10.27 10.34 1,485,619 -0.21(-1.99%)
Jan 27, 2017 10.58 10.64 10.40 10.55 1,011,919 -0.01(-0.09%)
Jan 26, 2017 10.24 10.64 10.19 10.56 1,516,390 +0.02(+0.19%)
Jan 25, 2017 10.40 10.55 10.27 10.54 1,565,224 -0.12(-1.13%)
Jan 24, 2017 10.63 10.88 10.49 10.66 1,687,169 +0.09(+0.85%)
Jan 23, 2017 10.44 10.57 10.30 10.57 1,126,818 +0.29(+2.82%)
Jan 20, 2017 10.16 10.50 10.01 10.28 1,419,816 +0.14(+1.38%)
Jan 19, 2017 10.04 10.30 9.840 10.14 1,356,506 -0.08(-0.78%)
Jan 18, 2017 10.54 10.61 10.05 10.22 1,458,381 -0.28(-2.67%)
Jan 17, 2017 10.70 10.71 10.35 10.50 2,220,646 +0.18(+1.74%)
Jan 13, 2017 10.32 10.32 10.32 0 +0.10(+0.98%)
Jan 12, 2017 10.28 10.62 10.05 10.22 2,597,673 +0.25(+2.51%)
Jan 11, 2017 9.960 10.14 9.655 9.970 2,307,795 -0.05(-0.50%)
Jan 10, 2017 9.890 10.21 9.820 10.02 2,614,537 +0.28(+2.87%)
Jan 09, 2017 9.660 10.19 9.440 9.740 2,574,161 +0.39(+4.17%)
Jan 06, 2017 9.960 10.25 9.060 9.350 3,967,531 -0.82(-8.06%)
Jan 05, 2017 9.620 10.24 9.610 10.17 3,996,984 +0.79(+8.42%)
Jan 04, 2017 9.140 9.440 9.060 9.380 3,182,891 +0.45(+5.04%)
Jan 03, 2017 8.380 8.960 8.370 8.930 3,347,907 +0.69(+8.37%)
Dec 30, 2016 8.240 8.240 8.240 0 -0.46(-5.29%)
Dec 29, 2016 8.070 8.820 8.020 8.700 3,075,660 +0.74(+9.30%)
Dec 28, 2016 7.700 7.995 7.570 7.960 1,584,638 +0.21(+2.71%)
Dec 27, 2016 7.500 7.760 7.430 7.750 1,435,839 +0.41(+5.59%)
Dec 23, 2016 7.340 7.340 7.340 0 +0.17(+2.37%)
Dec 22, 2016 7.110 7.400 7.105 7.170 1,577,068 +0.06(+0.84%)
Dec 21, 2016 7.230 7.310 7.080 7.110 2,038,350 -0.09(-1.25%)
Dec 20, 2016 6.960 7.250 6.820 7.200 2,367,572 +0.06(+0.84%)
Dec 19, 2016 7.130 7.290 6.920 7.140 2,375,815 +0.04(+0.56%)
Dec 16, 2016 7.370 7.590 7.100 7.100 9,372,303 -0.20(-2.74%)
Dec 15, 2016 7.570 7.590 7.070 7.300 3,956,422 -0.56(-7.12%)
Dec 14, 2016 8.500 8.550 7.840 7.860 2,970,307 -0.55(-6.54%)
Dec 13, 2016 8.290 8.440 8.175 8.410 1,848,915 +0.04(+0.48%)
Dec 12, 2016 8.590 8.630 8.120 8.370 2,804,379 -0.11(-1.30%)
Dec 09, 2016 9.090 9.240 8.440 8.480 2,163,415 -0.73(-7.93%)
Dec 08, 2016 9.180 9.330 9.070 9.210 996,520 +0.02(+0.22%)
Dec 07, 2016 9.510 9.595 9.120 9.190 1,453,428 -0.11(-1.18%)
Dec 06, 2016 9.520 9.640 9.260 9.300 1,779,040 -0.24(-2.52%)
Dec 05, 2016 9.120 9.600 9.050 9.540 1,679,239 +0.29(+3.14%)
Dec 02, 2016 8.900 9.395 8.880 9.250 1,769,410 +0.48(+5.47%)
Dec 01, 2016 8.660 9.080 8.380 8.770 1,781,842 +0.03(+0.34%)
Nov 30, 2016 8.700 8.820 8.590 8.740 1,534,215 -0.04(-0.46%)
Nov 29, 2016 8.270 8.840 8.260 8.780 1,942,801 +0.26(+3.05%)
Nov 28, 2016 8.360 8.560 8.240 8.520 1,383,004 +0.30(+3.65%)
Nov 25, 2016 8.400 8.470 8.180 8.220 772,158 -0.11(-1.32%)
Nov 23, 2016 8.330 8.330 8.330 0 -0.44(-5.02%)
Nov 22, 2016 8.690 8.790 8.360 8.770 1,568,720 +0.14(+1.62%)
Nov 21, 2016 8.580 8.770 8.450 8.630 1,332,343 +0.20(+2.37%)
Nov 18, 2016 8.450 8.640 8.200 8.430 1,734,684 -0.16(-1.86%)
Nov 17, 2016 8.840 9.120 8.434 8.590 2,386,312 -0.21(-2.39%)
Nov 16, 2016 8.870 8.940 8.630 8.800 1,515,670 -0.14(-1.57%)
Nov 15, 2016 8.600 8.990 8.560 8.940 1,910,805 +0.38(+4.44%)
Nov 14, 2016 8.020 8.730 7.770 8.560 2,379,283 +0.50(+6.20%)
Nov 11, 2016 8.870 8.970 7.980 8.060 3,397,408 -0.88(-9.84%)
Nov 10, 2016 9.360 9.360 8.830 8.940 2,781,700 -0.53(-5.60%)
Nov 09, 2016 10.09 10.09 9.234 9.470 3,100,376 +0.01(+0.11%)
Nov 08, 2016 9.650 9.970 9.375 9.460 1,674,382 -0.16(-1.66%)
Nov 07, 2016 9.690 9.760 9.405 9.620 1,134,763 -0.40(-3.99%)
Nov 04, 2016 10.09 10.18 9.815 10.02 1,675,853 -0.07(-0.69%)
Nov 03, 2016 9.870 10.15 9.850 10.09 1,680,802 +0.17(+1.71%)
Nov 02, 2016 10.52 10.76 9.865 9.920 2,596,064 -0.28(-2.75%)
Nov 01, 2016 10.00 10.52 9.905 10.20 1,797,745 +0.41(+4.19%)
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%)
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.