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 (%)
May 29, 2015 0.5800 0.6600 0.5600 0.6600 106,146 +0.11(+20.00%)
May 28, 2015 0.5900 0.5900 0.5500 0.5500 26,200 -0.04(-6.78%)
May 27, 2015 0.5900 0.5900 0.5800 0.5900 20,400 +0.01(+1.72%)
May 26, 2015 0.5800 0.5800 0.5800 0.5800 47,500 -0.02(-3.33%)
May 25, 2015 0.5900 0.6000 0.5900 0.6000 15,500 +0.01(+1.69%)
May 22, 2015 0.5700 0.6000 0.5700 0.5900 37,927 -0.01(-1.67%)
May 21, 2015 0.6100 0.6300 0.6000 0.6000 36,996 -0.01(-1.64%)
May 20, 2015 0.6100 0.6400 0.6000 0.6100 250,576 -0.03(-4.69%)
May 19, 2015 0.6000 0.6400 0.5700 0.6400 190,793 +0.07(+12.28%)
May 15, 2015 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
May 14, 2015 0.4800 0.5000 0.4800 0.5000 67,000 +0.03(+6.38%)
May 13, 2015 0.4900 0.4950 0.4500 0.4700 89,032 -0.01(-1.05%)
May 12, 2015 0.4800 0.4800 0.4600 0.4750 20,600 +0.01(+1.06%)
May 11, 2015 0.4900 0.4900 0.4500 0.4700 52,428 -0.03(-6.00%)
May 08, 2015 0.4900 0.5000 0.4900 0.5000 26,399 +0.02(+4.17%)
May 07, 2015 0.4800 0.4800 0.4800 0.4800 3,795 -0.01(-2.04%)
May 06, 2015 0.5000 0.5000 0.4900 0.4900 8,220 -0.01(-2.00%)
May 05, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
May 04, 2015 0.5100 0.5200 0.4900 0.5000 27,170 -0.01(-1.96%)
May 01, 2015 0.5100 0.5300 0.5100 0.5100 21,650 +0.00(+0.00%)
Apr 30, 2015 0.5300 0.5300 0.5000 0.5100 82,400 +0.01(+2.00%)
Apr 29, 2015 0.5100 0.5300 0.5000 0.5000 112,900 -0.02(-3.85%)
Apr 28, 2015 0.5000 0.5200 0.4800 0.5200 52,725 +0.03(+6.12%)
Apr 27, 2015 0.4700 0.5000 0.4700 0.4900 77,405 +0.02(+4.26%)
Apr 24, 2015 0.4700 0.4700 0.4700 0.4700 1,206 +0.00(+0.00%)
Apr 23, 2015 0.4500 0.4750 0.4500 0.4700 47,500 +0.02(+4.44%)
Apr 22, 2015 0.4700 0.4700 0.4500 0.4500 25,081 -0.01(-2.17%)
Apr 21, 2015 0.4700 0.4900 0.4600 0.4600 4,445 +0.01(+1.10%)
Apr 20, 2015 0.4650 0.5100 0.4550 0.4550 153,589 +0.01(+1.11%)
Apr 17, 2015 0.4500 0.4650 0.4400 0.4500 50,299 +0.00(+0.00%)
Apr 16, 2015 0.4700 0.5200 0.4500 0.4500 297,869 -0.02(-3.23%)
Apr 15, 2015 0.4500 0.4650 0.4500 0.4650 76,250 +0.00(+0.00%)
Apr 14, 2015 0.4300 0.4650 0.4300 0.4650 30,750 +0.03(+5.68%)
Apr 13, 2015 0.4400 0.4400 0.4350 0.4400 20,300 +0.00(+0.00%)
Apr 10, 2015 0.4400 0.4400 0.4300 0.4400 60,275 +0.00(+0.00%)
Apr 09, 2015 0.4400 0.4400 0.4300 0.4400 15,465 +0.00(+0.00%)
Apr 08, 2015 0.4400 0.4400 0.4300 0.4400 19,079 -0.01(-2.22%)
Apr 07, 2015 0.4500 0.4500 0.4350 0.4500 8,405 +0.00(+0.00%)
Apr 06, 2015 0.4200 0.4500 0.4200 0.4500 49,100 +0.03(+7.14%)
Apr 02, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Apr 01, 2015 0.4450 0.4500 0.4300 0.4300 127,565 -0.02(-4.44%)
Mar 31, 2015 0.4650 0.4650 0.4500 0.4500 6,300 -0.03(-7.22%)
Mar 30, 2015 0.4850 0.4850 0.4600 0.4850 5,000 +0.00(+0.00%)
Mar 27, 2015 0.4350 0.4850 0.4200 0.4850 20,909 +0.03(+6.59%)
Mar 26, 2015 0.4350 0.4900 0.4350 0.4550 12,255 -0.01(-2.15%)
Mar 25, 2015 0.5000 0.5000 0.4500 0.4650 51,988 -0.03(-7.00%)
Mar 24, 2015 0.4500 0.5500 0.4300 0.5000 153,200 +0.07(+16.28%)
Mar 23, 2015 0.4750 0.4750 0.4300 0.4300 113,508 -0.04(-9.47%)
Mar 20, 2015 0.5000 0.5000 0.4700 0.4750 55,451 -0.01(-1.04%)
Mar 19, 2015 0.4900 0.5000 0.4800 0.4800 8,650 -0.04(-7.69%)
Mar 18, 2015 0.4800 0.5200 0.4600 0.5200 81,716 +0.04(+8.33%)
Mar 17, 2015 0.4200 0.4800 0.4200 0.4800 39,055 +0.01(+2.13%)
Mar 16, 2015 0.4800 0.4800 0.4700 0.4700 7,563 -0.05(-9.62%)
Mar 13, 2015 0.4450 0.5400 0.4450 0.5200 127,700 +0.08(+16.85%)
Mar 12, 2015 0.4800 0.4950 0.4250 0.4450 88,978 -0.03(-7.29%)
Mar 11, 2015 0.3800 0.4850 0.3350 0.4800 416,192 +0.13(+37.14%)
Mar 10, 2015 0.4750 0.4750 0.3500 0.3500 492,195 -0.13(-27.08%)
Mar 09, 2015 0.5000 0.5000 0.4700 0.4800 43,942 -0.02(-3.03%)
Mar 06, 2015 0.5100 0.5100 0.4800 0.4950 55,505 -0.03(-4.81%)
Mar 05, 2015 0.5400 0.5500 0.5000 0.5200 41,530 -0.02(-3.70%)
Mar 04, 2015 0.5300 0.5500 0.5000 0.5400 74,482 +0.00(+0.00%)
Mar 03, 2015 0.5400 0.5500 0.5400 0.5400 3,500 +0.01(+1.89%)
Mar 02, 2015 0.5500 0.5500 0.5300 0.5300 19,647 -0.01(-1.85%)
Feb 27, 2015 0.5600 0.5600 0.5200 0.5400 10,780 -0.01(-1.82%)
Feb 26, 2015 0.5700 0.5700 0.5500 0.5500 137,911 -0.02(-3.51%)
Feb 25, 2015 0.5900 0.5600 0.5700 52,588 -0.01(-1.72%)
Feb 24, 2015 0.5800 0.5900 0.5800 0.5800 89,433 +0.01(+1.75%)
Feb 23, 2015 0.6000 0.6000 0.5700 0.5700 54,132 -0.02(-3.39%)
Feb 20, 2015 0.6100 0.6100 0.5900 0.5900 21,100 -0.02(-3.28%)
Feb 19, 2015 0.6200 0.6200 0.6000 0.6100 28,281 +0.02(+3.39%)
Feb 18, 2015 0.5900 0.6100 0.5900 0.5900 28,180 -0.01(-1.67%)
Feb 17, 2015 0.5800 0.6000 0.5700 0.6000 19,155 +0.03(+5.26%)
Feb 13, 2015 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Feb 12, 2015 0.5900 0.6000 0.5700 0.5800 46,535 -0.02(-3.33%)
Feb 11, 2015 0.6200 0.6200 0.6000 0.6000 17,641 +0.00(+0.00%)
Feb 10, 2015 0.6300 0.6300 0.6000 0.6000 38,400 -0.03(-4.76%)
Feb 09, 2015 0.6300 0.6500 0.6200 0.6300 44,126 +0.00(+0.00%)
Feb 06, 2015 0.6700 0.6700 0.6300 0.6300 29,872 -0.05(-7.35%)
Feb 05, 2015 0.6400 0.6800 0.6300 0.6800 42,991 +0.05(+7.94%)
Feb 04, 2015 0.6400 0.6400 0.6200 0.6300 90,300 +0.00(+0.00%)
Feb 03, 2015 0.6400 0.6500 0.6300 0.6300 25,960 -0.01(-1.56%)
Feb 02, 2015 0.6700 0.6700 0.6400 0.6400 25,855 -0.03(-4.48%)
Jan 30, 2015 0.6800 0.6800 0.6300 0.6700 43,295 +0.00(+0.00%)
Jan 29, 2015 0.7000 0.7000 0.6500 0.6700 85,001 -0.04(-5.63%)
Jan 28, 2015 0.7400 0.7400 0.7000 0.7100 22,522 -0.01(-1.39%)
Jan 27, 2015 0.7300 0.7600 0.7200 0.7200 90,000 +0.00(+0.00%)
Jan 26, 2015 0.7500 0.7500 0.7100 0.7200 70,280 -0.05(-6.49%)
Jan 23, 2015 0.7800 0.7800 0.7500 0.7700 217,207 -0.01(-1.28%)
Jan 22, 2015 0.7900 0.8000 0.7500 0.7800 104,531 +0.00(+0.00%)
Jan 21, 2015 0.7800 0.8100 0.7350 0.7800 155,223 +0.03(+4.00%)
Jan 20, 2015 0.6600 0.7500 0.6600 0.7500 269,125 +0.13(+20.97%)
Jan 19, 2015 0.6600 0.6700 0.6100 0.6200 28,000 -0.04(-6.06%)
Jan 16, 2015 0.6000 0.6600 0.6000 0.6600 166,260 +0.08(+13.79%)
Jan 15, 2015 0.6100 0.6100 0.5700 0.5800 77,157 +0.00(+0.00%)
Jan 14, 2015 0.6200 0.6200 0.5700 0.5800 48,616 -0.02(-3.33%)
Jan 13, 2015 0.6700 0.6700 0.6000 0.6000 128,209 -0.05(-7.69%)
Jan 12, 2015 0.6600 0.6600 0.6200 0.6500 26,630 +0.00(+0.00%)
Jan 09, 2015 0.6400 0.6500 0.6200 0.6500 19,500 +0.00(+0.00%)
Jan 08, 2015 0.6400 0.6600 0.6200 0.6500 32,912 +0.04(+6.56%)
Jan 07, 2015 0.6400 0.6600 0.6100 0.6100 94,710 +0.00(+0.00%)
Jan 06, 2015 0.6700 0.6800 0.6100 0.6100 97,087 -0.03(-4.69%)
Jan 05, 2015 0.6400 0.6400 0.6300 0.6400 57,443 +0.01(+1.59%)
Jan 02, 2015 0.6000 0.6300 0.6000 0.6300 50,764 +0.03(+5.00%)
Dec 31, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 30, 2014 0.6300 0.6300 0.6100 0.6100 23,950 -0.01(-1.61%)
Dec 29, 2014 0.6200 0.6600 0.5900 0.6200 101,474 +0.06(+10.71%)
Dec 24, 2014 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 23, 2014 0.5600 0.5600 0.5500 0.5600 34,581 +0.00(+0.00%)
Dec 22, 2014 0.5600 0.5600 0.5400 0.5600 73,000 +0.00(+0.00%)
Dec 19, 2014 0.5500 0.5600 0.5400 0.5600 45,100 +0.00(+0.00%)
Dec 18, 2014 0.5900 0.5900 0.5400 0.5600 47,870 +0.03(+5.66%)
Dec 17, 2014 0.5600 0.5700 0.5300 0.5300 68,050 -0.03(-5.36%)
Dec 16, 2014 0.5600 0.5600 0.5600 0.5600 29,900 -0.01(-1.75%)
Dec 15, 2014 0.5600 0.5800 0.5600 0.5700 10,500 -0.03(-5.00%)
Dec 12, 2014 0.5900 0.6000 0.5700 0.6000 27,034 +0.00(+0.00%)
Dec 11, 2014 0.6100 0.6100 0.5900 0.6000 31,784 +0.00(+0.00%)
Dec 10, 2014 0.6400 0.6400 0.5900 0.6000 36,250 -0.03(-4.76%)
Dec 09, 2014 0.6500 0.6500 0.6200 0.6300 33,890 +0.03(+5.00%)
Dec 08, 2014 0.6200 0.6200 0.5900 0.6000 56,470 -0.01(-1.64%)
Dec 05, 2014 0.6200 0.6300 0.6000 0.6100 22,300 -0.04(-6.15%)
Dec 04, 2014 0.6700 0.6700 0.6300 0.6500 29,572 -0.03(-4.41%)
Dec 03, 2014 0.7000 0.7000 0.6800 0.6800 39,181 +0.00(+0.00%)
Dec 02, 2014 0.7100 0.7300 0.6600 0.6800 77,354 -0.03(-4.23%)
Dec 01, 2014 0.7100 0.7300 0.6800 0.7100 91,537 -0.05(-6.58%)
Nov 28, 2014 0.7300 0.7700 0.6500 0.7600 86,450 +0.00(+0.00%)
Nov 27, 2014 0.7300 0.7600 0.7200 0.7600 32,960 +0.03(+4.11%)
Nov 26, 2014 0.7400 0.7700 0.7000 0.7300 83,174 -0.02(-2.67%)
Nov 25, 2014 0.6400 0.7500 0.6400 0.7500 152,799 +0.09(+13.64%)
Nov 24, 2014 0.6500 0.6800 0.6400 0.6600 59,361 +0.00(+0.00%)
Nov 21, 2014 0.6600 0.7000 0.6600 0.6600 77,552 +0.00(+0.00%)
Nov 20, 2014 0.6300 0.6700 0.6300 0.6600 39,666 +0.02(+3.13%)
Nov 19, 2014 0.6600 0.6600 0.6200 0.6400 37,722 -0.01(-1.54%)
Nov 18, 2014 0.6200 0.6700 0.6200 0.6500 66,438 +0.05(+8.33%)
Nov 17, 2014 0.6000 0.6200 0.5700 0.6000 19,871 +0.01(+1.69%)
Nov 14, 2014 0.5700 0.6100 0.5500 0.5900 100,575 +0.03(+5.36%)
Nov 13, 2014 0.5800 0.5800 0.5600 0.5600 30,450 +0.00(+0.00%)
Nov 12, 2014 0.5800 0.5800 0.5600 0.5600 11,890 -0.02(-3.45%)
Nov 11, 2014 0.5700 0.5800 0.5700 0.5800 12,219 +0.01(+1.75%)
Nov 10, 2014 0.6000 0.6000 0.5700 0.5700 56,306 -0.03(-5.00%)
Nov 07, 2014 0.5600 0.6100 0.5600 0.6000 74,185 +0.02(+3.45%)
Nov 06, 2014 0.5400 0.5800 0.5400 0.5800 71,200 +0.07(+13.73%)
Nov 05, 2014 0.5300 0.5300 0.5100 0.5100 53,225 -0.03(-5.56%)
Nov 04, 2014 0.5600 0.5600 0.5400 0.5400 88,150 -0.02(-3.57%)
Nov 03, 2014 0.5700 0.5700 0.5400 0.5600 25,204 +0.00(+0.00%)
Oct 31, 2014 0.4950 0.5600 0.4950 0.5600 35,269 +0.02(+3.70%)
Oct 30, 2014 0.5500 0.5700 0.5400 0.5400 36,932 -0.02(-3.57%)
Oct 29, 2014 0.5700 0.5800 0.5600 0.5600 20,978 -0.02(-3.45%)
Oct 28, 2014 0.5600 0.5900 0.5600 0.5800 44,113 +0.01(+1.75%)
Oct 27, 2014 0.5500 0.5700 0.5500 0.5700 24,835 +0.02(+3.64%)
Oct 24, 2014 0.5600 0.6000 0.5500 0.5500 51,804 -0.01(-1.79%)
Oct 23, 2014 0.5500 0.5800 0.5500 0.5600 76,479 -0.02(-3.45%)
Oct 22, 2014 0.5700 0.5800 0.5600 0.5800 90,900 -0.04(-6.45%)
Oct 21, 2014 0.5900 0.6200 0.5900 0.6200 79,550 +0.02(+3.33%)
Oct 20, 2014 0.6300 0.6300 0.5800 0.6000 72,373 -0.01(-1.64%)
Oct 17, 2014 0.6500 0.6800 0.6000 0.6100 108,020 -0.08(-11.59%)
Oct 16, 2014 0.7100 0.7100 0.6700 0.6900 13,934 +0.03(+4.55%)
Oct 15, 2014 0.6800 0.7000 0.6500 0.6600 37,525 -0.02(-2.94%)
Oct 14, 2014 0.6800 0.7000 0.6800 0.6800 12,905 +0.01(+1.49%)
Oct 10, 2014 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Oct 09, 2014 0.7200 0.7200 0.6700 0.6800 58,530 -0.03(-4.23%)
Oct 08, 2014 0.6800 0.7100 0.6300 0.7100 59,235 +0.06(+9.23%)
Oct 07, 2014 0.6900 0.6900 0.6500 0.6500 30,875 -0.04(-5.80%)
Oct 06, 2014 0.7200 0.7200 0.6500 0.6900 213,684 +0.02(+2.99%)
Oct 03, 2014 0.7200 0.7200 0.6700 0.6700 73,837 -0.04(-5.63%)
Oct 02, 2014 0.7500 0.7500 0.7000 0.7100 154,156 -0.02(-2.74%)
Oct 01, 2014 0.7400 0.7300 0.7300 141,268 -0.01(-1.35%)
Sep 30, 2014 0.7900 0.7900 0.7400 0.7400 58,149 -0.05(-6.33%)
Sep 29, 2014 0.8200 0.8200 0.7900 0.7900 26,905 -0.03(-3.66%)
Sep 26, 2014 0.8600 0.8600 0.8100 0.8200 54,289 -0.02(-2.38%)
Sep 25, 2014 0.8600 0.8600 0.8100 0.8400 58,163 -0.02(-2.33%)
Sep 24, 2014 0.9200 0.9200 0.8500 0.8600 87,243 -0.05(-5.49%)
Sep 23, 2014 0.9600 0.9600 0.8900 0.9100 75,299 -0.04(-4.21%)
Sep 22, 2014 1.000 1.000 0.9300 0.9500 61,258 -0.14(-12.84%)
Sep 19, 2014 0.9700 1.090 0.9700 1.090 159,237 +0.11(+11.22%)
Sep 18, 2014 0.9900 1.000 0.9800 0.9800 27,116 -0.01(-1.01%)
Sep 17, 2014 1.010 1.020 0.9900 0.9900 32,419 -0.03(-2.94%)
Sep 16, 2014 0.9900 1.050 0.9900 1.020 26,993 +0.00(+0.00%)
Sep 15, 2014 1.000 1.030 0.9900 1.020 35,852 +0.04(+4.08%)
Sep 12, 2014 0.9900 1.020 0.9800 0.9800 98,850 -0.02(-2.00%)
Sep 11, 2014 0.9900 1.000 0.9700 1.000 105,370 +0.02(+2.04%)
Sep 10, 2014 0.9900 0.9900 0.9700 0.9800 94,369 +0.00(+0.00%)
Sep 09, 2014 1.010 1.010 0.9800 0.9800 12,700 +0.00(+0.00%)
Sep 08, 2014 0.9800 1.000 0.9800 0.9800 45,108 -0.03(-2.97%)
Sep 05, 2014 1.000 1.010 0.9800 1.010 64,307 +0.01(+1.00%)
Sep 04, 2014 1.020 1.030 1.000 1.000 24,225 -0.03(-2.91%)
Sep 03, 2014 1.020 1.050 1.020 1.030 66,021 -0.02(-2.37%)
Sep 02, 2014 1.050 1.070 1.030 1.055 35,100 -0.03(-2.31%)
Aug 29, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 28, 2014 1.070 1.080 1.060 1.070 31,411 +0.02(+1.90%)
Aug 27, 2014 1.070 1.080 1.050 1.050 46,922 -0.01(-0.94%)
Aug 26, 2014 1.070 1.080 1.060 1.060 27,462 +0.00(+0.00%)
Aug 25, 2014 1.070 1.080 1.060 1.060 56,475 -0.03(-3.20%)
Aug 22, 2014 1.100 1.080 1.095 64,073 -0.01(-0.45%)
Aug 21, 2014 1.110 1.120 1.090 1.100 25,964 +0.01(+0.92%)
Aug 20, 2014 1.120 1.120 1.090 1.090 27,478 -0.02(-1.80%)
Aug 19, 2014 1.100 1.125 1.100 1.110 68,682 -0.02(-1.77%)
Aug 18, 2014 1.060 1.160 1.060 1.130 165,000 +0.05(+4.63%)
Aug 15, 2014 1.060 1.080 1.040 1.080 39,421 +0.03(+2.86%)
Aug 14, 2014 1.040 1.050 34,988 -0.01(-0.94%)
Aug 13, 2014 1.060 1.090 1.060 1.060 43,030 -0.02(-1.85%)
Aug 12, 2014 1.080 1.090 1.070 1.080 69,468 +0.00(+0.00%)
Aug 11, 2014 1.070 1.100 1.040 1.080 72,027 +0.03(+2.86%)
Aug 08, 2014 1.130 1.130 1.050 1.050 101,158 -0.03(-2.78%)
Aug 07, 2014 1.120 1.140 1.070 1.080 26,900 -0.02(-1.82%)
Aug 06, 2014 1.120 1.120 1.100 1.100 60,474 +0.01(+0.92%)
Aug 05, 2014 1.120 1.120 1.050 1.090 79,311 -0.03(-2.68%)
Aug 01, 2014 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 31, 2014 1.110 1.130 1.100 1.120 325,262 +0.01(+0.90%)
Jul 30, 2014 1.140 1.140 1.110 1.110 836,382 -0.25(-18.38%)
Jul 29, 2014 1.350 1.380 1.340 1.360 30,060 +0.00(+0.00%)
Jul 28, 2014 1.310 1.380 1.310 1.360 32,774 +0.03(+2.26%)
Jul 25, 2014 1.310 1.340 1.310 1.330 27,851 +0.03(+2.31%)
Jul 24, 2014 1.350 1.350 1.300 1.300 38,241 -0.05(-3.70%)
Jul 23, 2014 1.340 1.390 1.340 1.350 25,947 +0.00(+0.00%)
Jul 22, 2014 1.420 1.420 1.350 1.350 54,700 -0.04(-2.88%)
Jul 21, 2014 1.390 1.400 1.360 1.390 29,185 +0.00(+0.00%)
Jul 18, 2014 1.390 1.400 1.360 1.390 45,650 -0.02(-1.42%)
Jul 17, 2014 1.310 1.410 1.310 1.410 77,712 +0.08(+6.02%)
Jul 16, 2014 1.370 1.380 1.320 1.330 38,349 +0.00(+0.00%)
Jul 15, 2014 1.380 1.470 1.330 1.330 73,259 -0.07(-5.00%)
Jul 14, 2014 1.320 1.480 1.310 1.400 154,055 -0.07(-4.76%)
Jul 11, 2014 1.420 1.500 1.400 1.470 149,816 +0.08(+5.76%)
Jul 10, 2014 1.470 1.530 1.390 1.390 136,416 -0.02(-1.42%)
Jul 09, 2014 1.360 1.430 1.330 1.410 61,179 +0.08(+6.02%)
Jul 08, 2014 1.340 1.360 1.290 1.330 50,025 +0.04(+3.10%)
Jul 07, 2014 1.400 1.400 1.280 1.290 92,896 -0.11(-7.86%)
Jul 04, 2014 1.430 1.460 1.360 1.400 44,113 -0.03(-2.10%)
Jul 03, 2014 1.360 1.430 1.280 1.430 44,236 +0.07(+5.15%)
Jul 02, 2014 1.330 1.380 1.310 1.360 20,930 +0.03(+2.26%)
Jun 30, 2014 1.330 1.330 1.330 0 -0.03(-2.21%)
Jun 27, 2014 1.380 1.390 1.340 1.360 51,282 -0.04(-2.86%)
Jun 26, 2014 1.430 1.440 1.380 1.400 205,790 -0.01(-0.71%)
Jun 25, 2014 1.500 1.500 1.410 1.410 61,721 -0.11(-7.24%)
Jun 24, 2014 1.410 1.520 1.410 1.520 103,842 +0.10(+7.04%)
Jun 23, 2014 1.490 1.500 1.400 1.420 199,861 -0.07(-4.70%)
Jun 20, 2014 1.380 1.490 1.350 1.490 305,192 +0.11(+7.97%)
Jun 19, 2014 1.260 1.420 1.220 1.380 201,662 +0.18(+15.00%)
Jun 18, 2014 1.240 1.240 1.180 1.200 106,961 +0.03(+2.56%)
Jun 17, 2014 1.130 1.220 1.120 1.170 72,734 +0.06(+5.41%)
Jun 16, 2014 1.280 1.280 1.100 1.110 88,095 -0.07(-5.93%)
Jun 13, 2014 1.200 1.260 1.150 1.180 36,981 +0.01(+0.85%)
Jun 12, 2014 1.080 1.200 1.080 1.170 83,981 +0.14(+13.59%)
Jun 11, 2014 1.100 1.100 0.9800 1.030 48,989 -0.05(-4.63%)
Jun 10, 2014 1.130 1.150 1.080 1.080 30,589 +0.00(+0.00%)
Jun 06, 2014 1.060 1.100 1.060 1.080 33,580 +0.00(+0.00%)
Jun 05, 2014 1.100 1.160 1.080 1.080 57,425 -0.04(-3.57%)
Jun 04, 2014 1.140 1.160 1.110 1.120 50,471 -0.02(-1.75%)
Jun 03, 2014 1.150 1.160 1.130 1.140 22,400 +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.