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, 2018 7.910 8.160 7.900 7.970 2,058,373 -0.09(-1.12%)
Oct 30, 2018 7.780 8.090 7.728 8.060 996,840 +0.22(+2.81%)
Oct 29, 2018 7.760 8.120 7.730 7.840 1,367,167 +0.00(+0.00%)
Oct 26, 2018 7.780 8.060 7.640 7.840 1,599,300 +0.09(+1.16%)
Oct 25, 2018 8.000 8.086 7.740 7.750 1,534,160 -0.23(-2.88%)
Oct 24, 2018 8.050 8.190 7.977 7.980 1,100,226 -0.13(-1.60%)
Oct 23, 2018 8.250 8.420 8.070 8.110 1,290,306 +0.04(+0.50%)
Oct 22, 2018 7.950 8.170 7.815 8.070 1,115,983 +0.09(+1.13%)
Oct 19, 2018 8.110 8.185 7.890 7.980 1,287,800 -0.09(-1.12%)
Oct 18, 2018 8.380 8.540 8.060 8.070 2,060,105 -0.33(-3.93%)
Oct 17, 2018 8.460 8.580 8.300 8.400 1,653,970 -0.06(-0.71%)
Oct 16, 2018 8.570 8.675 8.370 8.460 2,022,859 -0.04(-0.47%)
Oct 15, 2018 8.430 8.640 8.320 8.500 2,696,887 +0.25(+3.03%)
Oct 12, 2018 8.190 8.300 7.925 8.250 2,291,600 +0.02(+0.24%)
Oct 11, 2018 7.740 8.315 7.520 8.230 3,566,693 +0.58(+7.58%)
Oct 10, 2018 7.280 7.770 7.260 7.650 2,550,861 +0.39(+5.37%)
Oct 09, 2018 7.930 8.000 7.250 7.260 3,311,419 -0.80(-9.93%)
Oct 08, 2018 8.000 8.070 7.850 8.060 1,627,252 -0.09(-1.10%)
Oct 05, 2018 8.480 8.570 8.150 8.150 2,104,700 -0.27(-3.21%)
Oct 04, 2018 7.980 8.610 7.980 8.420 3,167,371 +0.46(+5.78%)
Oct 03, 2018 8.100 8.100 7.870 7.960 1,605,538 -0.13(-1.61%)
Oct 02, 2018 7.750 8.140 7.750 8.090 2,855,589 +0.43(+5.61%)
Oct 01, 2018 7.560 7.830 7.505 7.660 1,559,479 +0.05(+0.66%)
Sep 28, 2018 7.570 7.740 7.550 7.610 1,862,500 +0.09(+1.20%)
Sep 27, 2018 7.660 7.747 7.420 7.520 1,966,649 -0.19(-2.46%)
Sep 26, 2018 8.030 8.090 7.640 7.710 3,743,773 -0.42(-5.17%)
Sep 25, 2018 8.260 8.420 8.120 8.130 2,030,617 +0.01(+0.12%)
Sep 24, 2018 8.200 8.350 8.050 8.120 2,080,804 +0.01(+0.12%)
Sep 21, 2018 8.040 8.320 7.950 8.110 4,788,700 -0.04(-0.49%)
Sep 20, 2018 8.080 8.190 7.940 8.150 1,970,324 +0.14(+1.75%)
Sep 19, 2018 8.210 8.340 7.960 8.010 2,017,895 -0.09(-1.11%)
Sep 18, 2018 7.950 8.120 7.830 8.100 2,278,463 +0.15(+1.89%)
Sep 17, 2018 7.830 8.020 7.680 7.950 2,158,745 +0.18(+2.32%)
Sep 14, 2018 7.660 7.900 7.655 7.770 2,207,700 +0.11(+1.44%)
Sep 13, 2018 7.700 7.850 7.490 7.660 1,640,671 +0.01(+0.13%)
Sep 12, 2018 7.390 7.760 7.280 7.650 2,806,280 +0.24(+3.24%)
Sep 11, 2018 7.130 7.430 7.050 7.410 3,451,919 +0.09(+1.23%)
Sep 10, 2018 7.070 7.460 6.820 7.320 4,290,528 +0.21(+2.95%)
Sep 07, 2018 6.620 7.120 6.530 7.110 7,131,500 +0.17(+2.45%)
Sep 06, 2018 7.850 8.020 6.860 6.940 11,015,935 -0.77(-9.99%)
Sep 05, 2018 8.040 8.040 7.700 7.710 2,814,191 -0.29(-3.63%)
Sep 04, 2018 8.150 8.170 7.870 8.000 3,987,722 -0.29(-3.50%)
Aug 31, 2018 8.290 8.290 8.290 0 -0.24(-2.81%)
Aug 30, 2018 8.770 8.790 8.410 8.530 1,638,169 -0.30(-3.40%)
Aug 29, 2018 9.030 9.030 8.800 8.830 1,238,185 -0.20(-2.21%)
Aug 28, 2018 9.230 9.310 8.886 9.030 1,533,969 -0.09(-0.99%)
Aug 27, 2018 8.940 9.180 8.900 9.120 2,056,715 +0.03(+0.33%)
Aug 24, 2018 8.450 9.100 8.330 9.090 2,331,400 +0.81(+9.78%)
Aug 23, 2018 8.570 8.570 8.230 8.280 1,705,950 -0.41(-4.72%)
Aug 22, 2018 8.690 8.780 8.600 8.690 1,427,952 +0.10(+1.16%)
Aug 21, 2018 8.710 8.710 8.460 8.590 1,566,311 -0.08(-0.92%)
Aug 20, 2018 8.650 8.780 8.460 8.670 1,651,491 +0.10(+1.17%)
Aug 17, 2018 8.500 8.700 8.380 8.570 2,139,100 +0.21(+2.51%)
Aug 16, 2018 8.790 8.995 8.340 8.360 2,850,472 -0.36(-4.13%)
Aug 15, 2018 9.220 9.310 8.620 8.720 3,128,598 -0.73(-7.72%)
Aug 14, 2018 8.700 9.450 8.670 9.450 3,853,625 +0.79(+9.12%)
Aug 13, 2018 9.080 9.180 8.560 8.660 3,395,684 -0.58(-6.28%)
Aug 10, 2018 8.510 9.370 8.460 9.240 7,762,600 +1.48(+19.07%)
Aug 09, 2018 7.690 7.920 7.680 7.760 1,289,335 +0.06(+0.78%)
Aug 08, 2018 7.620 7.795 7.620 7.700 1,129,173 +0.08(+1.05%)
Aug 07, 2018 7.800 7.970 7.600 7.620 1,826,061 -0.13(-1.68%)
Aug 06, 2018 8.080 8.100 7.740 7.750 1,537,258 -0.32(-3.97%)
Aug 03, 2018 8.140 8.340 8.060 8.070 1,336,900 +0.01(+0.12%)
Aug 02, 2018 8.070 8.100 7.970 8.060 1,377,827 -0.01(-0.12%)
Aug 01, 2018 8.160 8.250 8.015 8.070 1,864,054 -0.13(-1.59%)
Jul 31, 2018 8.230 8.300 8.170 8.200 1,152,363 -0.03(-0.36%)
Jul 30, 2018 8.340 8.360 8.160 8.230 2,086,313 -0.12(-1.44%)
Jul 27, 2018 8.600 8.600 8.325 8.350 1,503,000 -0.17(-2.00%)
Jul 26, 2018 8.530 8.590 8.390 8.520 1,849,428 -0.09(-1.05%)
Jul 25, 2018 8.200 8.797 8.176 8.610 2,620,773 +0.53(+6.56%)
Jul 24, 2018 8.210 8.240 7.990 8.080 1,685,204 -0.12(-1.46%)
Jul 23, 2018 8.360 8.360 8.115 8.200 1,435,331 -0.16(-1.91%)
Jul 20, 2018 8.390 8.520 8.310 8.360 1,683,990 +0.10(+1.21%)
Jul 19, 2018 8.130 8.420 8.110 8.260 2,147,245 +0.01(+0.12%)
Jul 18, 2018 8.180 8.340 8.120 8.250 2,080,907 -0.03(-0.36%)
Jul 17, 2018 8.200 8.400 8.175 8.280 1,930,988 -0.06(-0.72%)
Jul 16, 2018 8.530 8.560 8.280 8.340 1,776,333 -0.19(-2.23%)
Jul 13, 2018 8.620 8.730 8.510 8.530 1,011,864 -0.17(-1.95%)
Jul 12, 2018 8.930 8.940 8.670 8.700 1,534,959 -0.17(-1.92%)
Jul 11, 2018 9.000 9.130 8.840 8.870 1,738,263 -0.22(-2.42%)
Jul 10, 2018 9.270 9.270 8.850 9.090 2,315,820 -0.19(-2.05%)
Jul 09, 2018 9.000 9.838 8.900 9.280 6,798,068 +1.18(+14.57%)
Jul 06, 2018 7.880 8.155 7.800 8.100 1,789,704 +0.24(+3.05%)
Jul 05, 2018 7.630 7.920 7.630 7.860 1,619,178 +0.31(+4.11%)
Jul 03, 2018 7.550 7.550 7.550 0 +0.34(+4.72%)
Jul 02, 2018 7.250 7.290 7.070 7.210 1,134,836 -0.13(-1.77%)
Jun 29, 2018 7.210 7.360 7.160 7.340 1,557,299 +0.18(+2.51%)
Jun 28, 2018 7.310 7.380 7.160 7.160 1,320,569 -0.15(-2.05%)
Jun 27, 2018 7.450 7.520 7.300 7.310 1,375,401 -0.24(-3.18%)
Jun 26, 2018 7.510 7.630 7.440 7.550 899,989 -0.05(-0.66%)
Jun 25, 2018 7.560 7.720 7.520 7.600 1,048,734 -0.05(-0.65%)
Jun 22, 2018 7.580 7.675 7.570 7.650 1,045,536 +0.08(+1.06%)
Jun 21, 2018 7.400 7.625 7.310 7.570 1,595,996 +0.21(+2.85%)
Jun 20, 2018 7.380 7.470 7.340 7.360 860,973 -0.03(-0.41%)
Jun 19, 2018 7.370 7.570 7.350 7.390 1,076,560 -0.11(-1.47%)
Jun 18, 2018 7.120 7.590 7.110 7.500 1,368,297 +0.32(+4.46%)
Jun 15, 2018 7.480 7.100 7.180 4,265,162 -0.30(-4.01%)
Jun 14, 2018 7.470 7.520 7.380 7.480 966,517 +0.05(+0.67%)
Jun 13, 2018 7.460 7.490 7.230 7.430 1,292,431 +0.00(+0.00%)
Jun 12, 2018 7.460 7.635 7.380 7.430 1,328,616 -0.12(-1.59%)
Jun 11, 2018 7.190 7.750 7.190 7.550 2,135,552 +0.32(+4.43%)
Jun 08, 2018 7.110 7.260 7.050 7.230 828,663 +0.10(+1.40%)
Jun 07, 2018 7.160 7.190 7.060 7.130 634,910 -0.03(-0.42%)
Jun 06, 2018 7.110 7.160 756,860 +0.02(+0.28%)
Jun 05, 2018 7.140 7.250 7.090 7.140 1,353,012 +0.04(+0.56%)
Jun 04, 2018 7.220 7.220 7.022 7.100 1,069,751 -0.05(-0.70%)
Jun 01, 2018 7.160 7.310 7.100 7.150 1,325,797 -0.07(-0.97%)
May 31, 2018 7.270 7.300 7.175 7.220 951,872 -0.01(-0.14%)
May 30, 2018 7.080 7.260 7.050 7.230 1,157,854 +0.19(+2.70%)
May 29, 2018 6.900 7.060 6.820 7.040 1,322,193 +0.08(+1.15%)
May 25, 2018 6.960 6.960 6.960 0 -0.28(-3.87%)
May 24, 2018 7.270 7.370 7.190 7.240 1,583,057 +0.04(+0.56%)
May 23, 2018 6.960 7.210 6.920 7.200 2,216,834 +0.24(+3.45%)
May 22, 2018 6.990 7.120 6.920 6.960 1,482,886 +0.05(+0.72%)
May 21, 2018 7.040 7.100 6.918 6.910 855,245 -0.09(-1.29%)
May 18, 2018 6.980 7.060 6.950 7.000 1,103,159 +0.00(+0.00%)
May 17, 2018 7.040 7.060 6.940 7.000 982,115 +0.01(+0.14%)
May 16, 2018 7.020 7.085 6.985 6.990 1,852,181 -0.01(-0.14%)
May 15, 2018 6.960 7.140 6.950 7.000 1,712,995 -0.14(-1.96%)
May 14, 2018 7.160 7.240 7.040 7.140 1,830,795 -0.03(-0.42%)
May 11, 2018 6.800 7.320 6.800 7.170 2,729,941 +0.24(+3.46%)
May 10, 2018 6.790 6.950 6.780 6.930 1,090,404 +0.16(+2.36%)
May 09, 2018 6.660 6.810 6.645 6.770 1,441,917 +0.09(+1.35%)
May 08, 2018 6.840 6.850 6.630 6.680 1,578,961 -0.19(-2.77%)
May 07, 2018 6.970 7.110 6.860 6.870 841,096 -0.13(-1.86%)
May 04, 2018 7.010 7.060 6.965 7.000 739,033 -0.01(-0.14%)
May 03, 2018 6.980 7.030 6.895 7.010 1,427,137 +0.07(+1.01%)
May 02, 2018 6.930 7.090 6.830 6.940 2,009,302 +0.08(+1.17%)
May 01, 2018 6.710 6.870 6.690 6.860 1,159,250 +0.13(+1.93%)
Apr 30, 2018 6.710 6.850 6.700 6.730 1,555,993 -0.07(-1.03%)
Apr 27, 2018 6.780 6.860 6.710 6.800 1,034,475 +0.02(+0.29%)
Apr 26, 2018 6.890 6.920 6.770 6.780 994,002 -0.09(-1.31%)
Apr 25, 2018 6.890 6.950 6.820 6.870 1,241,650 -0.13(-1.86%)
Apr 24, 2018 7.030 7.055 6.930 7.000 1,182,080 -0.02(-0.28%)
Apr 23, 2018 7.100 7.195 7.000 7.020 1,137,722 -0.22(-3.04%)
Apr 20, 2018 7.230 7.285 7.020 7.240 1,116,128 -0.07(-0.96%)
Apr 19, 2018 7.370 7.440 7.230 7.310 1,522,543 -0.01(-0.14%)
Apr 18, 2018 7.210 7.415 7.170 7.320 1,897,279 +0.18(+2.52%)
Apr 17, 2018 6.930 7.175 6.840 7.140 1,823,405 +0.18(+2.59%)
Apr 16, 2018 7.170 7.240 6.900 6.960 2,128,808 -0.21(-2.93%)
Apr 13, 2018 7.620 7.620 7.120 7.170 2,946,174 -0.34(-4.53%)
Apr 12, 2018 8.050 8.050 7.490 7.510 3,528,423 -0.76(-9.19%)
Apr 11, 2018 7.500 8.400 7.450 8.270 8,496,470 +1.34(+19.34%)
Apr 10, 2018 6.850 7.005 6.785 6.930 1,561,283 +0.14(+2.06%)
Apr 09, 2018 6.750 6.910 6.685 6.790 1,374,245 +0.04(+0.59%)
Apr 06, 2018 6.720 6.790 6.540 6.750 1,977,445 +0.04(+0.60%)
Apr 05, 2018 6.650 6.720 6.570 6.710 978,971 +0.07(+1.05%)
Apr 04, 2018 6.740 6.740 6.540 6.640 1,165,629 -0.08(-1.19%)
Apr 03, 2018 6.790 6.855 6.655 6.720 1,275,269 -0.07(-1.03%)
Apr 02, 2018 6.750 6.975 6.720 6.790 1,157,857 +0.13(+1.95%)
Mar 29, 2018 6.660 6.660 6.660 0 +0.08(+1.22%)
Mar 28, 2018 6.700 6.740 6.510 6.580 1,540,203 -0.17(-2.52%)
Mar 27, 2018 6.610 6.850 6.600 6.750 2,069,563 +0.08(+1.20%)
Mar 26, 2018 7.070 7.090 6.660 6.670 2,769,533 -0.37(-5.26%)
Mar 23, 2018 7.240 7.330 7.030 7.040 2,489,787 -0.01(-0.14%)
Mar 22, 2018 7.140 7.240 7.010 7.050 1,210,213 -0.15(-2.08%)
Mar 21, 2018 6.980 7.260 6.900 7.200 2,194,434 +0.34(+4.96%)
Mar 20, 2018 7.010 7.055 6.820 6.860 1,145,215 -0.17(-2.42%)
Mar 19, 2018 6.900 7.070 6.840 7.030 1,694,795 +0.04(+0.57%)
Mar 16, 2018 7.040 7.040 6.810 6.990 5,494,318 -0.05(-0.71%)
Mar 15, 2018 7.020 7.140 6.950 7.040 1,771,502 -0.07(-0.98%)
Mar 14, 2018 6.960 7.200 6.890 7.110 2,024,753 +0.22(+3.19%)
Mar 13, 2018 7.110 7.190 6.800 6.890 2,502,680 -0.21(-2.96%)
Mar 12, 2018 6.890 7.195 6.720 7.100 2,501,010 +0.14(+2.01%)
Mar 09, 2018 6.380 7.100 6.290 6.960 3,327,822 +0.39(+5.94%)
Mar 08, 2018 6.710 6.710 6.360 6.570 2,413,421 -0.16(-2.38%)
Mar 07, 2018 6.680 6.730 1,680,669 -0.30(-4.27%)
Mar 06, 2018 6.870 7.135 6.841 7.030 1,725,888 +0.32(+4.77%)
Mar 05, 2018 6.840 6.900 6.650 6.710 1,159,845 -0.14(-2.04%)
Mar 02, 2018 6.730 6.870 6.702 6.850 1,642,262 +0.17(+2.54%)
Mar 01, 2018 6.330 6.740 6.170 6.680 2,285,141 +0.29(+4.54%)
Feb 28, 2018 6.300 6.520 6.290 6.390 1,395,312 +0.08(+1.27%)
Feb 27, 2018 6.400 6.475 6.260 6.310 1,818,719 -0.13(-2.02%)
Feb 26, 2018 6.320 6.530 6.300 6.440 2,389,966 +0.17(+2.71%)
Feb 23, 2018 6.460 6.470 6.260 6.270 2,105,006 -0.21(-3.24%)
Feb 22, 2018 6.480 1,327,180 +0.04(+0.62%)
Feb 21, 2018 6.670 6.700 6.420 6.440 2,229,392 -0.17(-2.57%)
Feb 20, 2018 6.910 7.010 6.590 6.610 1,559,797 -0.38(-5.44%)
Feb 16, 2018 6.990 6.990 6.990 0 -0.13(-1.83%)
Feb 15, 2018 7.160 7.220 6.980 7.120 1,259,550 -0.06(-0.84%)
Feb 14, 2018 6.830 7.256 6.800 7.180 2,504,864 +0.35(+5.12%)
Feb 13, 2018 6.730 6.830 1,570,243 -0.22(-3.12%)
Feb 12, 2018 6.750 7.130 6.680 7.050 2,851,446 +0.31(+4.60%)
Feb 09, 2018 6.860 6.870 6.510 6.740 3,964,797 -0.15(-2.18%)
Feb 08, 2018 6.700 7.000 6.700 6.890 2,532,723 +0.18(+2.68%)
Feb 07, 2018 6.610 6.750 6.580 6.710 2,978,606 +0.04(+0.60%)
Feb 06, 2018 6.760 6.980 6.660 6.670 2,223,191 -0.15(-2.20%)
Feb 05, 2018 6.610 6.850 6.570 6.820 2,230,844 +0.23(+3.49%)
Feb 02, 2018 6.790 6.840 6.470 6.590 3,709,041 -0.30(-4.35%)
Feb 01, 2018 6.900 7.000 6.820 6.890 3,340,965 -0.07(-1.01%)
Jan 31, 2018 7.000 7.140 6.760 6.960 4,975,880 -0.01(-0.14%)
Jan 30, 2018 7.410 7.490 6.940 6.970 5,122,514 -0.50(-6.69%)
Jan 29, 2018 7.610 7.655 7.270 7.470 5,781,192 -0.16(-2.10%)
Jan 26, 2018 7.540 7.810 7.420 7.630 4,888,700 +0.18(+2.42%)
Jan 25, 2018 8.270 8.290 7.440 7.450 7,411,905 -0.88(-10.56%)
Jan 24, 2018 8.120 8.620 8.120 8.330 11,002,649 +0.40(+5.04%)
Jan 23, 2018 9.330 9.330 7.824 7.930 16,562,638 -2.86(-26.51%)
Jan 22, 2018 10.96 11.03 10.71 10.79 1,119,275 -0.17(-1.55%)
Jan 19, 2018 11.00 11.19 10.94 10.96 1,136,823 +0.01(+0.09%)
Jan 18, 2018 11.30 11.33 10.84 10.95 1,577,227 -0.35(-3.10%)
Jan 17, 2018 11.55 11.66 11.27 11.30 1,569,184 -0.35(-3.00%)
Jan 16, 2018 11.13 11.67 10.98 11.65 2,960,352 +0.50(+4.48%)
Jan 12, 2018 11.15 11.15 11.15 0 +0.74(+7.11%)
Jan 11, 2018 10.69 10.74 10.41 10.41 1,266,072 -0.28(-2.62%)
Jan 10, 2018 10.71 10.69 2,115,414 +0.28(+2.69%)
Jan 09, 2018 11.00 11.00 10.37 10.41 2,046,348 -0.70(-6.30%)
Jan 08, 2018 11.51 11.51 11.09 11.11 1,102,889 -0.41(-3.56%)
Jan 05, 2018 11.44 11.63 11.40 11.52 761,611 -0.03(-0.26%)
Jan 04, 2018 11.35 11.55 11.05 11.55 1,494,611 +0.15(+1.32%)
Jan 03, 2018 11.80 11.85 11.10 11.40 1,611,990 -0.35(-2.98%)
Jan 02, 2018 11.58 11.68 11.54 11.75 1,379,250 +0.34(+2.98%)
Dec 29, 2017 11.41 11.41 11.41 0 +0.03(+0.26%)
Dec 28, 2017 11.56 11.63 11.36 11.38 810,204 -0.14(-1.22%)
Dec 27, 2017 11.60 11.68 11.38 11.52 1,731,091 -0.13(-1.12%)
Dec 26, 2017 11.31 11.74 11.17 11.65 1,143,454 +0.32(+2.82%)
Dec 22, 2017 11.41 11.59 11.29 11.33 1,185,713 -0.01(-0.09%)
Dec 21, 2017 10.94 11.42 10.93 11.34 1,072,427 +0.35(+3.18%)
Dec 20, 2017 10.75 11.01 10.66 10.99 976,391 +0.30(+2.81%)
Dec 19, 2017 10.62 10.85 10.55 10.69 995,358 +0.08(+0.75%)
Dec 18, 2017 10.56 10.62 10.31 10.61 1,263,803 +0.09(+0.86%)
Dec 15, 2017 10.76 10.76 10.45 10.52 2,304,995 -0.16(-1.50%)
Dec 14, 2017 10.61 10.78 10.45 10.68 1,088,510 +0.02(+0.19%)
Dec 13, 2017 10.05 10.78 10.05 10.66 2,163,363 +0.59(+5.86%)
Dec 12, 2017 10.04 10.10 9.940 10.07 879,343 -0.03(-0.30%)
Dec 11, 2017 10.10 10.29 10.01 10.10 1,235,669 -0.01(-0.10%)
Dec 08, 2017 10.16 10.25 9.870 10.11 1,037,245 -0.02(-0.20%)
Dec 07, 2017 10.12 10.27 10.05 10.13 1,532,001 -0.23(-2.22%)
Dec 06, 2017 10.31 10.47 10.22 10.36 1,415,734 -0.01(-0.10%)
Dec 05, 2017 10.37 10.47 10.19 10.37 1,291,602 -0.07(-0.67%)
Dec 04, 2017 10.61 10.64 10.43 10.44 915,182 -0.30(-2.79%)
Dec 01, 2017 10.75 10.98 10.60 10.74 1,339,964 +0.04(+0.37%)
Nov 30, 2017 10.81 10.86 10.56 10.70 1,911,603 -0.17(-1.56%)
Nov 29, 2017 11.05 11.08 10.82 10.87 1,794,121 -0.32(-2.86%)
Nov 28, 2017 11.32 11.52 11.14 11.19 1,172,747 -0.16(-1.41%)
Nov 27, 2017 11.20 11.37 11.02 11.35 1,273,602 +0.27(+2.44%)
Nov 24, 2017 11.32 11.35 11.03 11.08 642,267 -0.18(-1.60%)
Nov 22, 2017 11.04 11.36 11.00 11.26 1,438,836 +0.28(+2.55%)
Nov 21, 2017 10.76 11.04 10.76 10.98 869,006 +0.20(+1.86%)
Nov 20, 2017 10.88 10.94 10.69 10.78 1,206,270 -0.23(-2.09%)
Nov 17, 2017 11.02 11.13 10.90 11.01 1,839,056 +0.02(+0.18%)
Nov 16, 2017 10.78 11.06 10.74 10.99 1,198,574 +0.18(+1.67%)
Nov 15, 2017 10.58 10.84 10.55 10.81 1,464,357 +0.30(+2.85%)
Nov 14, 2017 10.30 10.85 10.26 10.51 2,059,669 +0.08(+0.77%)
Nov 13, 2017 11.44 11.46 10.32 10.43 3,581,832 -0.97(-8.51%)
Nov 10, 2017 11.50 11.72 11.35 11.40 1,443,743 -0.09(-0.78%)
Nov 09, 2017 11.55 11.55 11.28 11.49 1,228,841 -0.04(-0.35%)
Nov 08, 2017 11.57 11.73 11.45 11.53 1,486,394 +0.06(+0.52%)
Nov 07, 2017 11.40 11.60 11.23 11.47 1,090,175 +0.02(+0.17%)
Nov 06, 2017 11.35 11.60 11.22 11.45 1,663,061 +0.15(+1.33%)
Nov 03, 2017 11.26 11.33 11.09 11.30 1,027,767 +0.11(+0.98%)
Nov 02, 2017 11.10 11.47 11.07 11.19 1,603,167 -0.03(-0.27%)
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.