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

SEMAFO Inc (TSX: SMF )

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 (%)
May 31, 2017 2.830 2.840 2.750 2.750 1,377,499 -0.06(-2.14%)
May 30, 2017 2.830 2.880 2.790 2.810 1,584,237 -0.04(-1.40%)
May 29, 2017 2.860 2.870 2.820 2.850 405,353 -0.02(-0.70%)
May 26, 2017 2.850 2.880 2.810 2.870 1,099,953 +0.06(+2.14%)
May 25, 2017 2.830 2.850 2.760 2.810 845,093 -0.05(-1.75%)
May 24, 2017 2.850 2.910 2.770 2.860 2,080,059 +0.01(+0.35%)
May 23, 2017 2.930 2.970 2.850 2.850 2,009,312 -0.06(-2.06%)
May 19, 2017 2.910 2.960 2.880 2.910 2,800,014 +0.00(+0.00%)
May 18, 2017 2.890 2.920 2.850 2.910 2,851,042 -0.01(-0.34%)
May 17, 2017 2.990 3.015 2.880 2.920 3,442,179 +0.01(+0.34%)
May 16, 2017 3.040 3.040 2.885 2.910 2,358,663 -0.12(-3.96%)
May 15, 2017 3.170 3.190 2.970 3.030 2,430,604 -0.09(-2.88%)
May 12, 2017 3.100 3.160 3.060 3.120 1,536,669 +0.07(+2.30%)
May 11, 2017 3.080 3.100 3.020 3.050 1,586,201 -0.01(-0.33%)
May 10, 2017 2.990 3.105 2.950 3.060 4,268,533 +0.11(+3.73%)
May 09, 2017 2.760 2.970 2.700 2.950 3,291,497 +0.15(+5.36%)
May 08, 2017 2.850 2.850 2.700 2.800 1,924,884 -0.04(-1.41%)
May 05, 2017 2.860 2.890 2.760 2.840 2,390,506 +0.00(+0.00%)
May 04, 2017 2.820 2.840 2.680 2.840 5,368,412 -0.08(-2.74%)
May 03, 2017 3.010 3.050 2.900 2.920 2,843,744 -0.12(-3.95%)
May 02, 2017 3.020 3.090 2.970 3.040 2,828,275 -0.01(-0.33%)
May 01, 2017 3.110 3.130 2.870 3.050 3,399,803 -0.09(-2.87%)
Apr 28, 2017 3.150 3.210 3.120 3.140 2,292,682 -0.01(-0.32%)
Apr 27, 2017 3.030 3.180 2.970 3.150 2,478,096 +0.09(+2.94%)
Apr 26, 2017 3.030 3.130 2.930 3.060 5,018,372 -0.06(-1.92%)
Apr 25, 2017 3.270 3.300 3.060 3.120 7,121,966 -0.20(-6.02%)
Apr 24, 2017 3.660 3.670 3.050 3.320 9,114,427 -0.62(-15.74%)
Apr 21, 2017 4.000 4.015 3.880 3.940 2,007,731 -0.05(-1.25%)
Apr 20, 2017 4.020 4.060 3.960 3.990 1,735,145 -0.03(-0.75%)
Apr 19, 2017 4.050 4.050 3.870 4.020 2,054,841 -0.04(-0.99%)
Apr 18, 2017 4.050 4.140 3.900 4.060 1,719,879 +0.02(+0.50%)
Apr 17, 2017 4.100 4.140 3.940 4.040 2,776,055 -0.06(-1.46%)
Apr 13, 2017 4.170 4.190 4.060 4.100 1,568,890 -0.11(-2.61%)
Apr 12, 2017 4.220 4.220 4.110 4.210 1,522,892 -0.02(-0.47%)
Apr 11, 2017 4.100 4.250 4.020 4.230 2,371,111 +0.18(+4.44%)
Apr 10, 2017 4.020 4.065 3.980 4.050 751,041 -0.01(-0.25%)
Apr 07, 2017 4.050 4.110 3.980 4.060 2,425,394 +0.07(+1.75%)
Apr 06, 2017 4.000 4.030 3.935 3.990 989,376 -0.01(-0.25%)
Apr 05, 2017 4.000 4.050 3.920 4.000 1,683,615 -0.05(-1.23%)
Apr 04, 2017 4.040 4.070 3.960 4.050 1,877,569 +0.06(+1.50%)
Apr 03, 2017 4.040 4.040 3.910 3.990 5,585,104 -0.02(-0.50%)
Mar 31, 2017 3.930 4.060 3.910 4.010 3,401,495 +0.09(+2.30%)
Mar 30, 2017 4.010 4.010 3.880 3.920 1,007,114 -0.13(-3.21%)
Mar 29, 2017 4.080 4.100 3.980 4.050 1,444,064 -0.05(-1.22%)
Mar 28, 2017 4.230 4.260 4.000 4.100 1,693,544 -0.15(-3.53%)
Mar 27, 2017 4.270 4.290 4.160 4.250 892,426 +0.09(+2.16%)
Mar 24, 2017 4.190 4.210 4.110 4.160 1,181,876 -0.02(-0.48%)
Mar 23, 2017 4.370 4.440 4.090 4.180 1,993,538 -0.22(-5.00%)
Mar 22, 2017 4.320 4.420 4.260 4.400 1,663,876 +0.12(+2.80%)
Mar 21, 2017 4.240 4.385 4.200 4.280 1,545,460 +0.06(+1.42%)
Mar 20, 2017 4.120 4.250 4.120 4.220 989,024 +0.10(+2.43%)
Mar 17, 2017 4.360 4.360 4.000 4.120 6,725,909 -0.21(-4.85%)
Mar 16, 2017 4.480 4.500 4.270 4.330 1,641,245 -0.08(-1.81%)
Mar 15, 2017 4.040 4.440 3.960 4.410 2,786,186 +0.41(+10.25%)
Mar 14, 2017 4.200 4.300 3.940 4.000 3,377,653 -0.23(-5.44%)
Mar 13, 2017 4.080 4.260 4.010 4.230 3,377,930 +0.17(+4.19%)
Mar 10, 2017 3.790 4.090 3.750 4.060 2,388,089 +0.30(+7.98%)
Mar 09, 2017 3.920 3.940 3.750 3.760 2,864,644 -0.08(-2.08%)
Mar 08, 2017 3.880 3.940 3.790 3.840 1,871,949 -0.07(-1.79%)
Mar 07, 2017 3.730 3.940 3.670 3.910 2,436,194 +0.14(+3.71%)
Mar 06, 2017 4.010 4.020 3.720 3.770 2,349,390 -0.22(-5.51%)
Mar 03, 2017 3.810 4.060 3.720 3.990 2,506,451 +0.21(+5.56%)
Mar 02, 2017 4.150 4.200 3.760 3.780 3,228,196 -0.45(-10.64%)
Mar 01, 2017 4.050 4.275 3.950 4.230 1,862,864 +0.16(+3.93%)
Feb 28, 2017 4.150 4.190 4.030 4.070 2,990,941 +0.01(+0.25%)
Feb 27, 2017 4.450 4.470 4.030 4.060 2,677,786 -0.36(-8.14%)
Feb 24, 2017 4.700 4.710 4.410 4.420 2,593,125 -0.22(-4.74%)
Feb 23, 2017 4.770 4.770 4.630 4.640 1,508,545 -0.07(-1.49%)
Feb 22, 2017 4.720 4.810 4.630 4.710 1,709,426 -0.03(-0.63%)
Feb 21, 2017 4.740 4.800 4.640 4.740 1,488,844 -0.01(-0.21%)
Feb 17, 2017 4.750 4.750 4.750 0 -0.08(-1.66%)
Feb 16, 2017 4.840 4.855 4.780 4.830 1,209,085 +0.03(+0.63%)
Feb 15, 2017 4.820 4.890 4.770 4.800 1,222,945 -0.03(-0.62%)
Feb 14, 2017 4.890 4.900 4.720 4.830 1,188,384 -0.01(-0.21%)
Feb 13, 2017 4.850 4.865 4.820 4.840 585,664 -0.04(-0.82%)
Feb 10, 2017 4.800 4.935 4.800 4.880 1,330,749 +0.02(+0.41%)
Feb 09, 2017 4.990 5.000 4.820 4.860 1,235,323 -0.09(-1.82%)
Feb 08, 2017 5.070 5.160 4.940 4.950 2,117,624 -0.05(-1.00%)
Feb 07, 2017 5.050 5.240 4.990 5.000 1,728,665 -0.09(-1.77%)
Feb 06, 2017 4.870 5.120 4.820 5.090 2,621,666 +0.29(+6.04%)
Feb 03, 2017 4.810 4.840 4.760 4.800 1,146,892 -0.02(-0.41%)
Feb 02, 2017 4.790 4.950 4.770 4.820 2,346,790 -0.06(-1.23%)
Feb 01, 2017 4.770 4.920 4.740 4.880 1,258,137 +0.03(+0.62%)
Jan 31, 2017 4.900 4.960 4.830 4.850 1,288,791 +0.02(+0.41%)
Jan 30, 2017 4.900 4.980 4.800 4.830 972,040 -0.05(-1.02%)
Jan 27, 2017 4.750 4.890 4.730 4.880 660,090 +0.13(+2.74%)
Jan 26, 2017 4.680 4.800 4.600 4.750 850,075 -0.07(-1.45%)
Jan 25, 2017 4.730 4.820 4.730 4.820 895,977 -0.02(-0.41%)
Jan 24, 2017 4.950 4.980 4.820 4.840 1,694,144 -0.13(-2.62%)
Jan 23, 2017 4.960 5.000 4.890 4.970 1,156,723 +0.07(+1.43%)
Jan 20, 2017 4.830 4.990 4.770 4.900 939,101 +0.07(+1.45%)
Jan 19, 2017 4.790 4.870 4.700 4.830 951,474 +0.00(+0.00%)
Jan 18, 2017 4.910 4.930 4.780 4.830 1,264,184 -0.08(-1.63%)
Jan 17, 2017 5.030 5.050 4.880 4.910 1,196,356 -0.01(-0.20%)
Jan 16, 2017 4.930 4.930 4.850 4.920 274,201 +0.05(+1.03%)
Jan 13, 2017 4.840 4.920 4.740 4.870 1,462,730 +0.12(+2.53%)
Jan 12, 2017 4.860 4.890 4.670 4.750 2,136,475 -0.01(-0.21%)
Jan 11, 2017 4.810 4.860 4.640 4.760 2,577,118 -0.09(-1.86%)
Jan 10, 2017 4.820 4.930 4.770 4.850 1,520,351 +0.10(+2.11%)
Jan 09, 2017 4.820 4.900 4.700 4.750 2,327,924 +0.06(+1.28%)
Jan 06, 2017 4.830 4.990 4.605 4.690 2,322,106 -0.30(-6.01%)
Jan 05, 2017 4.670 5.040 4.670 4.990 2,764,629 +0.45(+9.91%)
Jan 04, 2017 4.690 4.690 4.480 4.540 1,717,051 -0.11(-2.37%)
Jan 03, 2017 4.450 4.670 4.400 4.650 2,051,749 +0.23(+5.20%)
Dec 30, 2016 4.420 4.420 4.420 0 -0.16(-3.49%)
Dec 29, 2016 4.260 4.600 4.230 4.580 2,603,107 +0.36(+8.53%)
Dec 28, 2016 4.000 4.240 3.930 4.220 1,641,418 +0.27(+6.84%)
Dec 23, 2016 3.950 3.950 3.950 0 +0.14(+3.67%)
Dec 22, 2016 3.820 3.930 3.720 3.810 1,410,313 -0.03(-0.78%)
Dec 21, 2016 3.900 3.910 3.800 3.840 876,351 -0.02(-0.52%)
Dec 20, 2016 3.750 3.870 3.715 3.860 1,963,434 +0.05(+1.31%)
Dec 19, 2016 3.850 3.910 3.730 3.810 1,692,370 +0.13(+3.53%)
Dec 16, 2016 3.710 3.820 3.650 3.680 7,568,189 +0.01(+0.27%)
Dec 15, 2016 3.670 3.730 3.600 3.670 2,536,375 -0.08(-2.13%)
Dec 14, 2016 3.950 3.970 3.720 3.750 3,678,160 -0.13(-3.35%)
Dec 13, 2016 3.780 3.880 3.660 3.880 1,977,929 +0.08(+2.11%)
Dec 12, 2016 3.820 3.900 3.770 3.800 1,696,564 +0.01(+0.26%)
Dec 09, 2016 3.990 3.990 3.760 3.790 1,483,447 -0.21(-5.25%)
Dec 08, 2016 4.050 4.100 3.950 4.000 1,364,006 -0.05(-1.23%)
Dec 07, 2016 4.120 4.230 4.040 4.050 1,908,782 -0.03(-0.74%)
Dec 06, 2016 4.110 4.180 4.050 4.080 1,287,794 -0.04(-0.97%)
Dec 05, 2016 4.090 4.220 3.950 4.120 1,682,961 -0.04(-0.96%)
Dec 02, 2016 4.080 4.260 4.060 4.160 2,328,197 +0.10(+2.46%)
Dec 01, 2016 4.040 4.200 4.040 4.060 2,838,113 -0.03(-0.73%)
Nov 30, 2016 4.010 4.170 4.010 4.090 2,397,160 +0.02(+0.49%)
Nov 29, 2016 4.070 4.125 3.980 4.070 1,214,021 -0.08(-1.93%)
Nov 28, 2016 3.960 4.180 3.950 4.150 1,620,917 +0.23(+5.87%)
Nov 25, 2016 4.070 4.140 3.920 3.920 966,125 -0.12(-2.97%)
Nov 24, 2016 4.020 4.060 4.000 4.040 456,478 +0.02(+0.50%)
Nov 23, 2016 4.070 4.090 3.900 4.020 2,785,791 -0.24(-5.63%)
Nov 22, 2016 4.350 4.350 4.180 4.260 1,314,568 -0.08(-1.84%)
Nov 21, 2016 4.450 4.480 4.300 4.340 1,032,633 -0.02(-0.46%)
Nov 18, 2016 4.270 4.400 4.250 4.360 1,473,982 +0.04(+0.93%)
Nov 17, 2016 4.460 4.560 4.230 4.320 1,998,998 -0.15(-3.36%)
Nov 16, 2016 4.530 4.560 4.320 4.470 1,513,009 -0.08(-1.76%)
Nov 15, 2016 4.340 4.590 4.325 4.550 1,747,210 +0.24(+5.57%)
Nov 14, 2016 4.200 4.390 4.085 4.310 4,399,530 +0.00(+0.00%)
Nov 11, 2016 4.530 4.650 4.250 4.310 3,499,450 -0.22(-4.86%)
Nov 10, 2016 4.910 4.920 4.470 4.530 3,471,903 -0.19(-4.03%)
Nov 09, 2016 5.330 5.350 4.630 4.720 2,613,312 -0.09(-1.87%)
Nov 08, 2016 5.110 5.150 4.760 4.810 1,585,142 -0.27(-5.31%)
Nov 07, 2016 5.150 5.200 4.990 5.080 1,219,876 -0.21(-3.97%)
Nov 04, 2016 5.400 5.470 5.190 5.290 1,298,738 -0.11(-2.04%)
Nov 03, 2016 5.300 5.520 5.280 5.400 1,300,271 +0.10(+1.89%)
Nov 02, 2016 5.730 5.750 5.220 5.300 1,808,568 -0.26(-4.68%)
Nov 01, 2016 5.410 5.680 5.340 5.560 2,763,951 +0.30(+5.70%)
Oct 31, 2016 5.310 5.355 5.190 5.260 1,539,439 -0.03(-0.57%)
Oct 28, 2016 5.430 5.520 5.210 5.290 2,328,367 -0.15(-2.76%)
Oct 27, 2016 5.540 5.550 5.370 5.440 1,527,727 -0.06(-1.09%)
Oct 26, 2016 5.720 5.730 5.400 5.500 3,635,467 -0.25(-4.35%)
Oct 25, 2016 5.500 5.850 5.500 5.750 1,924,089 +0.31(+5.70%)
Oct 24, 2016 5.530 5.610 5.300 5.440 1,616,245 -0.07(-1.27%)
Oct 21, 2016 5.390 5.600 5.390 5.510 1,499,474 +0.11(+2.04%)
Oct 20, 2016 5.300 5.410 5.200 5.400 1,132,345 +0.11(+2.08%)
Oct 19, 2016 5.190 5.350 5.110 5.290 1,766,139 +0.19(+3.73%)
Oct 18, 2016 4.960 5.140 4.930 5.100 1,549,212 +0.17(+3.45%)
Oct 17, 2016 4.990 5.030 4.920 4.930 806,386 -0.03(-0.60%)
Oct 14, 2016 5.120 5.170 4.950 4.960 1,270,380 -0.23(-4.43%)
Oct 13, 2016 5.030 5.380 5.010 5.190 2,400,461 +0.18(+3.59%)
Oct 12, 2016 4.850 5.010 4.810 5.010 1,305,045 +0.17(+3.51%)
Oct 11, 2016 4.870 4.960 4.800 4.840 1,013,195 -0.04(-0.82%)
Oct 07, 2016 4.880 4.880 4.880 0 +0.03(+0.62%)
Oct 06, 2016 4.750 4.880 4.700 4.850 1,602,044 -0.03(-0.61%)
Oct 05, 2016 5.040 5.040 4.690 4.880 1,749,122 -0.04(-0.81%)
Oct 04, 2016 5.150 5.150 4.860 4.920 2,125,003 -0.45(-8.38%)
Oct 03, 2016 5.450 5.490 5.280 5.370 1,104,033 -0.09(-1.65%)
Sep 30, 2016 5.590 5.620 5.430 5.460 1,188,049 -0.04(-0.73%)
Sep 29, 2016 5.450 5.550 5.350 5.500 1,018,082 -0.02(-0.36%)
Sep 28, 2016 5.460 5.620 5.340 5.520 1,073,964 +0.05(+0.91%)
Sep 27, 2016 5.520 5.520 5.360 5.470 1,607,490 -0.13(-2.32%)
Sep 26, 2016 5.740 5.770 5.550 5.600 1,006,119 -0.10(-1.75%)
Sep 23, 2016 5.840 5.870 5.630 5.700 1,175,097 -0.19(-3.23%)
Sep 22, 2016 6.000 6.030 5.800 5.890 1,522,962 -0.13(-2.16%)
Sep 21, 2016 5.630 6.055 5.540 6.020 2,044,166 +0.54(+9.85%)
Sep 20, 2016 5.610 5.620 5.410 5.480 1,390,032 -0.13(-2.32%)
Sep 19, 2016 5.610 5.670 5.510 5.610 1,740,410 +0.14(+2.56%)
Sep 16, 2016 5.880 6.040 5.340 5.470 11,029,436 -0.44(-7.45%)
Sep 15, 2016 6.090 6.135 6.080 5.910 1,815,157 -0.15(-2.48%)
Sep 14, 2016 6.020 6.210 6.010 6.060 2,002,915 +0.18(+3.06%)
Sep 13, 2016 6.100 6.100 5.780 5.880 2,862,978 -0.27(-4.39%)
Sep 12, 2016 5.650 6.200 5.650 6.150 4,021,300 +0.52(+9.24%)
Sep 09, 2016 6.170 6.190 5.590 5.630 2,810,380 -0.54(-8.75%)
Sep 08, 2016 6.400 6.450 6.125 6.170 1,282,946 -0.29(-4.49%)
Sep 07, 2016 6.490 6.500 6.200 6.460 1,360,634 -0.04(-0.62%)
Sep 06, 2016 6.280 6.540 6.270 6.500 1,828,743 +0.31(+5.01%)
Sep 02, 2016 6.190 6.190 6.190 0 +0.47(+8.22%)
Sep 01, 2016 5.510 5.850 5.490 5.720 4,034,673 +0.15(+2.69%)
Aug 31, 2016 5.560 5.710 5.520 5.570 2,298,559 -0.04(-0.71%)
Aug 30, 2016 5.910 6.000 5.500 5.610 1,898,754 -0.33(-5.56%)
Aug 29, 2016 5.950 6.110 5.900 5.940 1,894,724 -0.08(-1.33%)
Aug 26, 2016 6.190 6.290 5.930 6.020 1,855,320 -0.03(-0.50%)
Aug 25, 2016 5.910 6.210 5.850 6.050 1,496,742 +0.14(+2.37%)
Aug 24, 2016 6.280 6.320 5.850 5.910 1,139,561 -0.45(-7.08%)
Aug 23, 2016 6.570 6.630 6.320 6.360 793,053 -0.18(-2.75%)
Aug 22, 2016 6.460 6.560 6.420 6.540 482,680 -0.03(-0.46%)
Aug 19, 2016 6.430 6.680 6.400 6.570 1,069,406 +0.05(+0.77%)
Aug 18, 2016 6.740 6.750 6.500 6.520 1,644,787 -0.16(-2.40%)
Aug 17, 2016 6.660 6.760 6.490 6.680 1,465,651 -0.02(-0.30%)
Aug 16, 2016 6.790 6.790 6.620 6.700 633,071 +0.03(+0.45%)
Aug 15, 2016 6.600 6.770 6.580 6.670 506,151 +0.07(+1.06%)
Aug 12, 2016 6.780 6.870 6.490 6.600 1,329,229 -0.04(-0.60%)
Aug 11, 2016 6.850 6.930 6.595 6.640 1,202,817 -0.22(-3.21%)
Aug 10, 2016 7.130 7.190 6.805 6.860 2,064,656 -0.10(-1.44%)
Aug 09, 2016 7.000 7.080 6.935 6.960 1,277,258 +0.00(+0.00%)
Aug 08, 2016 6.900 7.090 6.850 6.960 846,472 +0.08(+1.16%)
Aug 05, 2016 7.040 7.100 6.810 6.880 1,451,600 -0.35(-4.84%)
Aug 04, 2016 7.350 7.440 7.200 7.230 1,085,509 -0.05(-0.69%)
Aug 03, 2016 7.340 7.350 7.140 7.280 1,688,414 -0.10(-1.36%)
Aug 02, 2016 7.160 7.460 7.150 7.380 1,779,059 +0.35(+4.98%)
Jul 29, 2016 7.030 7.030 7.030 0 +0.46(+7.00%)
Jul 28, 2016 6.630 6.710 6.420 6.570 1,508,111 -0.04(-0.61%)
Jul 27, 2016 6.330 6.640 6.070 6.610 1,995,161 +0.37(+5.93%)
Jul 26, 2016 6.030 6.270 5.970 6.240 1,183,411 +0.29(+4.87%)
Jul 25, 2016 6.090 6.120 5.890 5.950 1,417,013 -0.21(-3.41%)
Jul 22, 2016 6.200 6.260 6.100 6.160 637,755 -0.13(-2.07%)
Jul 21, 2016 6.020 6.370 6.010 6.290 1,169,510 +0.34(+5.71%)
Jul 20, 2016 6.430 6.430 5.890 5.950 2,520,578 -0.60(-9.16%)
Jul 19, 2016 6.760 6.840 6.540 6.550 1,169,763 -0.16(-2.38%)
Jul 18, 2016 6.840 6.910 6.650 6.710 823,416 -0.06(-0.89%)
Jul 15, 2016 6.870 6.990 6.760 6.770 1,240,458 -0.18(-2.59%)
Jul 14, 2016 6.740 7.020 6.700 6.950 1,140,258 +0.04(+0.58%)
Jul 13, 2016 6.890 7.060 6.720 6.910 1,586,223 +0.21(+3.13%)
Jul 12, 2016 7.150 7.150 6.650 6.700 2,206,346 -0.47(-6.56%)
Jul 11, 2016 6.990 7.390 6.980 7.170 1,251,100 -0.08(-1.10%)
Jul 08, 2016 7.305 6.850 7.250 1,782,490 +0.40(+5.84%)
Jul 07, 2016 7.190 7.240 6.810 6.850 2,019,484 -0.05(-0.72%)
Jul 05, 2016 6.680 6.980 6.620 6.900 2,503,373 +0.30(+4.55%)
Jul 04, 2016 6.470 6.790 6.450 6.600 1,211,575 +0.40(+6.45%)
Jun 30, 2016 6.200 6.200 6.200 0 -0.07(-1.12%)
Jun 29, 2016 6.480 6.480 6.220 6.270 3,627,487 -0.20(-3.09%)
Jun 28, 2016 6.590 6.620 6.360 6.470 1,647,433 -0.20(-3.00%)
Jun 27, 2016 6.520 6.690 6.420 6.670 2,428,764 +0.26(+4.06%)
Jun 24, 2016 6.480 6.540 6.170 6.410 2,664,234 +0.55(+9.39%)
Jun 23, 2016 5.880 5.970 5.660 5.860 872,021 -0.01(-0.17%)
Jun 22, 2016 5.780 5.920 5.700 5.870 924,309 +0.11(+1.91%)
Jun 21, 2016 5.750 5.890 5.710 5.760 1,226,877 -0.12(-2.04%)
Jun 20, 2016 5.820 5.920 5.680 5.880 1,975,627 -0.05(-0.84%)
Jun 17, 2016 6.100 6.140 5.820 5.930 5,830,097 -0.08(-1.33%)
Jun 16, 2016 6.440 6.590 5.920 6.010 2,042,539 -0.19(-3.06%)
Jun 15, 2016 5.800 6.250 5.740 6.200 2,023,210 +0.41(+7.08%)
Jun 14, 2016 5.890 5.960 5.770 5.790 1,167,971 -0.04(-0.69%)
Jun 13, 2016 6.090 6.090 5.780 5.830 1,325,998 -0.08(-1.35%)
Jun 10, 2016 5.990 6.100 5.830 5.910 989,192 -0.09(-1.50%)
Jun 09, 2016 5.830 6.030 5.780 6.000 919,820 +0.20(+3.45%)
Jun 08, 2016 5.840 5.980 5.760 5.800 1,687,126 +0.17(+3.02%)
Jun 07, 2016 5.600 5.760 5.580 5.630 1,036,993 -0.13(-2.26%)
Jun 06, 2016 5.650 5.790 5.530 5.760 1,832,028 +0.12(+2.13%)
Jun 03, 2016 5.380 5.680 5.380 5.640 2,370,510 +0.50(+9.73%)
Jun 02, 2016 5.070 5.160 5.010 5.140 1,063,509 +0.06(+1.18%)
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.