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 (%)
Oct 31, 2014 4.530 4.620 4.070 4.560 1,377,989 -0.16(-3.39%)
Oct 30, 2014 4.960 4.980 4.710 4.720 434,843 -0.29(-5.79%)
Oct 29, 2014 5.000 5.260 4.950 5.010 489,911 -0.03(-0.60%)
Oct 28, 2014 5.050 5.110 5.000 5.040 273,678 +0.03(+0.60%)
Oct 27, 2014 5.220 5.180 5.180 5.010 304,441 -0.17(-3.28%)
Oct 24, 2014 5.260 5.360 5.170 5.180 174,795 -0.12(-2.26%)
Oct 23, 2014 5.070 5.350 5.010 5.300 342,665 +0.15(+2.91%)
Oct 22, 2014 5.390 5.400 5.120 5.150 530,679 -0.37(-6.70%)
Oct 21, 2014 5.880 5.960 5.480 5.520 376,250 -0.28(-4.83%)
Oct 20, 2014 5.610 5.840 5.500 5.800 346,508 +0.19(+3.39%)
Oct 17, 2014 6.040 6.060 5.570 5.610 311,476 -0.40(-6.66%)
Oct 16, 2014 5.900 6.190 5.810 6.010 409,350 +0.04(+0.67%)
Oct 15, 2014 5.730 6.120 5.730 5.970 524,137 +0.16(+2.75%)
Oct 14, 2014 5.170 5.900 5.150 5.810 548,051 +0.51(+9.62%)
Oct 13, 2014 4.940 5.380 4.940 5.300 184,305 +0.36(+7.29%)
Oct 10, 2014 5.000 5.180 4.840 4.940 213,210 -0.14(-2.76%)
Oct 09, 2014 5.220 5.240 4.970 5.080 329,178 -0.16(-3.05%)
Oct 08, 2014 4.900 5.250 4.660 5.240 541,083 +0.37(+7.60%)
Oct 07, 2014 5.050 5.080 4.830 4.870 356,892 -0.15(-2.99%)
Oct 06, 2014 5.000 5.060 4.910 5.020 337,378 +0.04(+0.80%)
Oct 03, 2014 5.180 5.210 4.890 4.980 892,552 -0.27(-5.14%)
Oct 02, 2014 5.270 5.400 5.200 5.250 413,644 -0.01(-0.19%)
Oct 01, 2014 5.290 5.312 5.200 5.260 249,999 +0.06(+1.15%)
Sep 30, 2014 5.330 5.360 5.200 5.200 306,690 -0.12(-2.26%)
Sep 29, 2014 5.320 5.370 5.300 5.320 160,140 -0.01(-0.19%)
Sep 26, 2014 5.400 5.410 5.265 5.330 245,694 -0.07(-1.30%)
Sep 25, 2014 5.390 5.430 5.280 5.400 291,428 -0.03(-0.55%)
Sep 24, 2014 5.430 5.490 5.330 5.430 334,886 -0.02(-0.37%)
Sep 23, 2014 5.400 5.460 5.290 5.450 428,462 +0.12(+2.25%)
Sep 22, 2014 5.650 5.650 5.280 5.330 699,580 -0.43(-7.47%)
Sep 19, 2014 5.980 6.010 5.700 5.760 626,527 -0.22(-3.68%)
Sep 18, 2014 6.270 6.270 5.960 5.980 426,733 -0.22(-3.55%)
Sep 17, 2014 6.450 6.460 6.150 6.200 376,584 -0.25(-3.88%)
Sep 16, 2014 6.290 6.530 6.230 6.450 251,837 +0.15(+2.38%)
Sep 15, 2014 6.350 6.370 6.290 6.300 262,835 -0.05(-0.79%)
Sep 12, 2014 6.440 6.500 6.310 6.350 255,420 -0.17(-2.61%)
Sep 11, 2014 6.430 6.530 6.280 6.520 379,415 +0.01(+0.15%)
Sep 10, 2014 6.600 6.680 6.460 6.510 287,376 -0.15(-2.25%)
Sep 09, 2014 6.490 6.670 6.420 6.660 572,898 +0.17(+2.62%)
Sep 08, 2014 6.650 6.660 6.330 6.490 733,374 -0.17(-2.55%)
Sep 05, 2014 6.810 6.910 6.550 6.660 439,052 -0.15(-2.20%)
Sep 04, 2014 7.210 7.260 6.760 6.810 481,154 -0.38(-5.29%)
Sep 03, 2014 7.160 7.250 7.110 7.190 307,612 -0.02(-0.28%)
Sep 02, 2014 7.290 7.330 7.110 7.210 324,804 -0.21(-2.83%)
Aug 29, 2014 7.030 7.420 7.420 7.420 368,700 +0.26(+3.63%)
Aug 28, 2014 7.200 7.220 7.130 7.160 194,444 +0.00(+0.00%)
Aug 27, 2014 7.080 7.210 6.960 7.160 199,225 +0.09(+1.27%)
Aug 26, 2014 6.950 7.100 6.900 7.070 187,369 +0.22(+3.21%)
Aug 25, 2014 6.850 6.920 6.820 6.850 304,267 -0.01(-0.15%)
Aug 22, 2014 6.840 6.880 6.750 6.860 303,408 +0.00(+0.00%)
Aug 21, 2014 6.990 6.990 6.750 6.860 450,250 -0.13(-1.86%)
Aug 20, 2014 7.050 7.115 6.950 6.990 266,313 -0.06(-0.85%)
Aug 19, 2014 7.170 7.220 7.010 7.050 262,157 -0.09(-1.26%)
Aug 18, 2014 7.110 7.200 7.110 7.140 846,636 -0.04(-0.56%)
Aug 15, 2014 7.030 7.150 7.010 7.180 356,569 +0.02(+0.28%)
Aug 14, 2014 7.190 7.230 7.110 7.160 400,997 +0.01(+0.14%)
Aug 13, 2014 7.190 7.300 7.110 7.150 248,396 -0.07(-0.97%)
Aug 12, 2014 6.990 7.300 6.920 7.220 793,207 +0.28(+4.03%)
Aug 11, 2014 6.850 6.950 6.850 6.940 211,324 +0.09(+1.31%)
Aug 08, 2014 7.010 7.030 6.800 6.850 403,161 -0.16(-2.28%)
Aug 07, 2014 6.680 7.030 6.650 7.010 486,725 +0.31(+4.63%)
Aug 06, 2014 6.830 6.880 6.610 6.700 868,305 -0.03(-0.45%)
Aug 05, 2014 6.830 6.830 6.500 6.730 1,378,969 -0.09(-1.32%)
Aug 04, 2014 6.940 6.970 6.730 6.820 173,647 -0.05(-0.73%)
Aug 01, 2014 6.930 7.030 6.780 6.870 515,662 +0.00(+0.00%)
Jul 31, 2014 6.930 6.970 6.760 6.870 628,500 -0.11(-1.58%)
Jul 30, 2014 7.110 7.130 6.960 6.980 527,676 -0.17(-2.38%)
Jul 29, 2014 7.050 7.170 6.950 7.150 483,541 +0.17(+2.44%)
Jul 28, 2014 7.000 7.040 6.870 6.980 347,519 +0.00(+0.00%)
Jul 25, 2014 6.880 7.030 6.860 6.980 562,876 +0.09(+1.31%)
Jul 24, 2014 7.170 7.200 6.850 6.890 734,039 -0.28(-3.91%)
Jul 23, 2014 7.370 7.420 7.110 7.170 733,676 -0.14(-1.92%)
Jul 22, 2014 7.350 7.440 7.169 7.310 2,615,797 -0.58(-7.35%)
Jul 21, 2014 8.300 8.340 7.850 7.890 581,716 -0.41(-4.94%)
Jul 18, 2014 8.240 8.340 8.120 8.300 181,492 -0.09(-1.07%)
Jul 17, 2014 8.190 8.420 8.100 8.390 282,146 +0.27(+3.33%)
Jul 16, 2014 8.100 8.280 8.075 8.120 197,807 +0.03(+0.37%)
Jul 15, 2014 8.570 8.588 8.090 8.090 479,468 -0.46(-5.38%)
Jul 14, 2014 8.350 8.670 8.300 8.550 395,970 -0.05(-0.58%)
Jul 11, 2014 8.560 8.740 8.450 8.600 258,947 +0.05(+0.58%)
Jul 10, 2014 8.510 8.850 8.420 8.550 519,470 +0.12(+1.42%)
Jul 09, 2014 8.210 8.450 8.210 8.430 391,890 +0.29(+3.56%)
Jul 08, 2014 8.310 8.400 7.990 8.140 476,744 -0.15(-1.81%)
Jul 07, 2014 8.340 8.430 8.200 8.290 291,921 -0.10(-1.19%)
Jul 03, 2014 8.180 8.390 8.390 8.390 139,700 +0.07(+0.84%)
Jul 02, 2014 8.190 8.410 8.190 8.320 400,513 +0.17(+2.09%)
Jul 01, 2014 8.240 8.420 8.060 8.150 213,441 -0.12(-1.45%)
Jun 30, 2014 8.000 8.300 7.930 8.270 293,665 +0.18(+2.22%)
Jun 27, 2014 8.040 8.150 7.850 8.090 295,952 +0.01(+0.12%)
Jun 26, 2014 7.930 8.160 7.775 8.080 509,446 +0.12(+1.51%)
Jun 25, 2014 7.880 8.030 7.610 7.960 434,514 +0.22(+2.84%)
Jun 24, 2014 8.060 8.280 7.680 7.740 529,387 -0.29(-3.61%)
Jun 23, 2014 7.590 8.120 7.520 8.030 693,608 +0.51(+6.78%)
Jun 20, 2014 7.540 7.720 7.270 7.520 1,146,231 +0.02(+0.27%)
Jun 19, 2014 7.400 7.574 7.390 7.500 432,618 +0.30(+4.17%)
Jun 18, 2014 7.180 7.370 7.110 7.200 271,476 +0.00(+0.00%)
Jun 17, 2014 7.040 7.329 6.950 7.200 193,581 +0.10(+1.41%)
Jun 16, 2014 7.500 7.500 7.070 7.100 569,112 -0.51(-6.70%)
Jun 13, 2014 7.550 7.645 7.300 7.610 317,174 +0.09(+1.20%)
Jun 12, 2014 7.470 7.590 7.400 7.520 309,351 +0.11(+1.48%)
Jun 11, 2014 7.100 7.420 7.090 7.410 671,131 +0.33(+4.66%)
Jun 10, 2014 6.790 7.130 6.790 7.080 214,821 +0.32(+4.73%)
Jun 06, 2014 6.820 6.880 6.664 6.760 157,944 -0.04(-0.59%)
Jun 05, 2014 6.680 6.850 6.590 6.800 275,065 +0.27(+4.13%)
Jun 04, 2014 6.490 6.640 6.390 6.530 350,680 -0.03(-0.46%)
Jun 03, 2014 6.320 6.680 6.190 6.560 297,722 +0.24(+3.80%)
Jun 02, 2014 6.450 6.450 6.260 6.320 151,818 -0.09(-1.40%)
May 30, 2014 6.480 6.480 6.260 6.410 282,856 -0.10(-1.54%)
May 29, 2014 6.520 6.640 6.380 6.510 206,565 +0.00(+0.00%)
May 28, 2014 6.890 6.890 6.500 6.510 450,733 -0.35(-5.10%)
May 27, 2014 7.000 7.020 6.800 6.860 385,095 -0.20(-2.83%)
May 23, 2014 7.100 7.060 7.060 7.060 106,700 +0.01(+0.14%)
May 22, 2014 7.160 7.180 7.030 7.050 96,071 -0.06(-0.84%)
May 21, 2014 7.210 7.210 7.030 7.110 302,170 -0.09(-1.25%)
May 20, 2014 7.460 7.460 7.140 7.200 261,789 -0.29(-3.87%)
May 19, 2014 7.300 7.490 7.300 7.490 264,313 +0.25(+3.45%)
May 16, 2014 7.180 7.280 7.060 7.240 195,594 +0.06(+0.84%)
May 15, 2014 7.410 7.420 7.040 7.180 380,854 -0.27(-3.62%)
May 14, 2014 7.340 7.530 7.330 7.450 309,078 +0.21(+2.90%)
May 13, 2014 7.535 7.700 7.170 7.240 980,654 -0.11(-1.50%)
May 12, 2014 6.620 7.350 6.600 7.350 1,123,427 +0.78(+11.87%)
May 09, 2014 6.860 6.860 6.540 6.570 282,069 -0.29(-4.23%)
May 08, 2014 6.450 6.860 6.450 6.860 410,802 +0.38(+5.86%)
May 07, 2014 6.470 6.570 6.450 6.480 166,103 -0.03(-0.46%)
May 06, 2014 6.420 6.525 6.419 6.510 104,745 +0.05(+0.77%)
May 05, 2014 6.590 6.620 6.390 6.460 158,214 -0.06(-0.92%)
May 02, 2014 6.460 6.580 6.410 6.520 302,614 +0.15(+2.35%)
May 01, 2014 6.430 6.430 6.250 6.370 147,520 -0.13(-2.00%)
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%)
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.