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 30, 2020 8.160 8.220 7.610 7.630 2,037,067 -0.53(-6.50%)
Apr 29, 2020 7.810 8.160 7.710 8.160 2,469,052 +0.31(+3.95%)
Apr 28, 2020 7.940 8.040 7.680 7.850 3,152,032 -0.18(-2.24%)
Apr 27, 2020 8.300 8.411 7.935 8.030 2,671,720 -0.27(-3.25%)
Apr 24, 2020 8.360 8.440 7.990 8.300 1,992,500 +0.12(+1.47%)
Apr 23, 2020 8.380 8.680 8.045 8.180 2,946,362 -0.03(-0.37%)
Apr 22, 2020 8.020 8.325 7.950 8.210 2,618,453 +0.43(+5.53%)
Apr 21, 2020 7.740 7.890 7.530 7.780 1,632,815 -0.18(-2.26%)
Apr 20, 2020 7.480 8.050 7.340 7.960 3,012,703 +0.65(+8.89%)
Apr 17, 2020 7.510 7.760 7.285 7.310 4,360,100 -0.45(-5.80%)
Apr 16, 2020 7.720 7.910 7.490 7.760 2,847,139 +0.14(+1.84%)
Apr 15, 2020 7.590 7.720 7.290 7.620 2,715,852 -0.24(-3.05%)
Apr 14, 2020 8.060 8.475 7.621 7.860 3,586,440 -0.07(-0.88%)
Apr 13, 2020 7.320 8.080 6.965 7.930 2,687,871 +0.67(+9.23%)
Apr 09, 2020 7.020 7.490 6.880 7.260 3,352,900 +0.47(+6.92%)
Apr 08, 2020 6.460 6.850 6.440 6.790 2,359,564 +0.30(+4.62%)
Apr 07, 2020 6.650 6.830 6.350 6.490 2,510,695 -0.19(-2.84%)
Apr 06, 2020 6.370 6.850 6.340 6.680 2,715,383 +0.42(+6.71%)
Apr 03, 2020 6.150 6.545 6.150 6.260 2,138,600 +0.09(+1.46%)
Apr 02, 2020 6.250 6.460 6.095 6.170 2,072,143 +0.05(+0.82%)
Apr 01, 2020 5.610 6.185 5.560 6.120 2,394,254 +0.45(+7.94%)
Mar 31, 2020 5.910 6.185 5.640 5.670 2,861,728 -0.28(-4.71%)
Mar 30, 2020 6.090 6.440 5.730 5.950 2,615,574 -0.21(-3.41%)
Mar 27, 2020 6.450 6.620 5.960 6.160 3,539,800 -0.45(-6.81%)
Mar 26, 2020 6.940 7.390 6.360 6.610 3,701,766 -0.36(-5.16%)
Mar 25, 2020 6.050 7.140 5.790 6.970 4,105,208 +0.96(+15.97%)
Mar 24, 2020 6.460 6.460 5.830 6.010 4,631,324 +0.33(+5.81%)
Mar 23, 2020 5.680 5.980 5.065 5.680 3,712,507 +0.15(+2.71%)
Mar 20, 2020 6.550 6.690 5.350 5.530 5,507,500 -0.89(-13.86%)
Mar 19, 2020 6.170 7.290 5.590 6.420 3,401,726 +0.09(+1.42%)
Mar 18, 2020 6.480 7.290 6.130 6.330 4,902,842 -0.51(-7.46%)
Mar 17, 2020 5.680 7.050 5.680 6.840 3,782,215 +1.12(+19.58%)
Mar 16, 2020 4.050 6.000 4.050 5.720 3,493,397 +0.23(+4.19%)
Mar 13, 2020 5.900 6.090 5.300 5.490 4,710,500 -0.37(-6.31%)
Mar 12, 2020 6.040 6.490 5.390 5.860 3,167,736 -0.78(-11.75%)
Mar 11, 2020 7.340 7.370 6.510 6.640 3,288,464 -0.78(-10.51%)
Mar 10, 2020 7.170 7.556 7.076 7.420 3,775,448 +0.35(+4.95%)
Mar 09, 2020 7.320 7.422 7.030 7.070 2,294,282 -0.54(-7.10%)
Mar 06, 2020 7.630 7.640 7.135 7.610 2,259,600 -0.02(-0.26%)
Mar 05, 2020 7.670 7.780 7.510 7.630 1,916,716 +0.06(+0.79%)
Mar 04, 2020 7.500 7.570 7.240 7.570 2,006,389 +0.12(+1.61%)
Mar 03, 2020 7.220 7.820 7.030 7.450 4,079,943 +0.36(+5.08%)
Mar 02, 2020 7.280 7.360 6.925 7.090 2,327,013 -0.01(-0.14%)
Feb 28, 2020 7.200 7.400 6.910 7.100 4,353,300 -0.38(-5.08%)
Feb 27, 2020 8.070 8.120 7.470 7.480 3,431,521 -0.49(-6.15%)
Feb 26, 2020 7.950 8.225 7.766 7.970 3,449,527 +0.05(+0.63%)
Feb 25, 2020 7.830 8.150 7.760 7.920 3,921,738 +0.02(+0.25%)
Feb 24, 2020 8.100 8.290 7.820 7.900 3,474,572 +0.09(+1.15%)
Feb 21, 2020 7.470 7.880 7.400 7.810 2,817,100 +0.48(+6.55%)
Feb 20, 2020 7.340 7.470 7.260 7.330 1,699,397 -0.02(-0.27%)
Feb 19, 2020 7.590 7.590 7.250 7.350 3,169,668 -0.18(-2.39%)
Feb 18, 2020 7.460 7.580 7.260 7.530 3,731,926 +0.12(+1.62%)
Feb 14, 2020 7.450 7.640 7.290 7.410 3,832,300 -0.04(-0.54%)
Feb 13, 2020 7.420 7.730 7.220 7.450 5,274,133 -0.10(-1.32%)
Feb 12, 2020 7.720 8.230 7.430 7.550 9,030,166 -2.02(-21.11%)
Feb 11, 2020 9.700 9.780 9.510 9.570 3,161,606 -0.19(-1.95%)
Feb 10, 2020 9.880 10.02 9.740 9.760 2,718,347 -0.04(-0.41%)
Feb 07, 2020 10.20 10.22 9.740 9.800 1,385,200 -0.36(-3.54%)
Feb 06, 2020 10.11 10.28 10.11 10.16 1,616,956 +0.10(+0.99%)
Feb 05, 2020 10.17 10.20 10.00 10.06 1,538,137 -0.15(-1.47%)
Feb 04, 2020 10.46 10.50 10.15 10.21 1,931,279 -0.47(-4.40%)
Feb 03, 2020 10.79 10.89 10.57 10.68 950,077 -0.21(-1.93%)
Jan 31, 2020 10.84 11.05 10.74 10.89 1,022,300 +0.03(+0.28%)
Jan 30, 2020 11.05 11.09 10.83 10.86 1,399,386 -0.16(-1.45%)
Jan 29, 2020 10.48 11.05 10.45 11.02 1,292,974 +0.51(+4.85%)
Jan 28, 2020 10.53 10.73 10.37 10.51 1,054,989 -0.15(-1.41%)
Jan 27, 2020 10.84 10.93 10.50 10.66 1,281,748 -0.06(-0.56%)
Jan 24, 2020 10.30 10.73 10.28 10.72 1,518,300 +0.42(+4.08%)
Jan 23, 2020 10.25 10.39 10.21 10.30 1,421,128 +0.01(+0.10%)
Jan 22, 2020 10.60 10.60 10.14 10.29 1,378,424 -0.26(-2.46%)
Jan 21, 2020 10.44 10.57 10.29 10.55 1,856,587 +0.07(+0.67%)
Jan 17, 2020 10.68 10.68 10.37 10.48 1,797,700 -0.18(-1.69%)
Jan 16, 2020 10.83 10.84 10.63 10.66 1,921,623 -0.23(-2.11%)
Jan 15, 2020 10.65 11.00 10.51 10.89 1,108,254 +0.32(+3.03%)
Jan 14, 2020 10.35 10.60 10.30 10.57 1,361,612 +0.16(+1.54%)
Jan 13, 2020 10.83 10.85 10.40 10.41 1,322,405 -0.47(-4.32%)
Jan 10, 2020 10.73 11.05 10.73 10.88 1,377,500 +0.23(+2.16%)
Jan 09, 2020 10.70 10.93 10.63 10.65 1,174,361 -0.15(-1.39%)
Jan 08, 2020 11.02 11.09 10.69 10.80 1,607,223 -0.35(-3.14%)
Jan 07, 2020 10.85 11.24 10.82 11.15 1,604,576 +0.28(+2.58%)
Jan 06, 2020 11.18 11.23 10.80 10.87 1,477,108 -0.09(-0.82%)
Jan 03, 2020 11.35 11.37 10.87 10.96 1,267,300 -0.15(-1.35%)
Jan 02, 2020 11.30 11.37 11.01 11.11 849,137 -0.02(-0.18%)
Dec 31, 2019 11.36 11.43 11.11 11.13 844,600 -0.14(-1.24%)
Dec 30, 2019 11.02 11.36 10.99 11.27 1,214,331 +0.26(+2.36%)
Dec 27, 2019 11.15 11.17 10.96 11.01 1,473,000 -0.02(-0.18%)
Dec 26, 2019 11.16 11.35 10.88 11.03 1,022,464 +0.01(+0.09%)
Dec 24, 2019 10.86 11.09 10.75 11.02 947,400 +0.27(+2.51%)
Dec 23, 2019 10.39 10.81 10.33 10.75 1,233,557 +0.44(+4.27%)
Dec 20, 2019 10.35 10.40 10.22 10.31 2,087,800 -0.04(-0.39%)
Dec 19, 2019 10.34 10.37 10.23 10.35 797,239 +0.02(+0.19%)
Dec 18, 2019 10.18 10.37 10.18 10.33 559,398 +0.09(+0.88%)
Dec 17, 2019 10.27 10.41 10.23 10.24 702,596 -0.05(-0.49%)
Dec 16, 2019 10.31 10.37 10.18 10.29 1,102,995 -0.02(-0.19%)
Dec 13, 2019 10.21 10.38 10.12 10.31 1,348,100 +0.07(+0.68%)
Dec 12, 2019 10.43 10.61 10.19 10.24 844,473 -0.12(-1.16%)
Dec 11, 2019 10.18 10.43 10.09 10.36 956,896 +0.25(+2.47%)
Dec 10, 2019 10.28 10.29 10.02 10.11 1,100,658 -0.11(-1.08%)
Dec 09, 2019 10.27 10.31 10.15 10.22 964,251 +0.09(+0.89%)
Dec 06, 2019 10.12 10.29 10.02 10.13 863,900 -0.22(-2.13%)
Dec 05, 2019 10.36 10.51 10.32 10.35 1,686,307 -0.04(-0.38%)
Dec 04, 2019 10.32 10.39 10.03 10.39 1,628,486 +0.07(+0.68%)
Dec 03, 2019 10.15 10.34 10.08 10.32 1,703,405 +0.31(+3.10%)
Dec 02, 2019 9.800 10.09 9.750 10.01 1,830,560 +0.26(+2.67%)
Nov 29, 2019 9.650 9.920 9.630 9.750 1,317,700 +0.13(+1.35%)
Nov 27, 2019 9.700 9.780 9.560 9.620 1,490,500 -0.18(-1.84%)
Nov 26, 2019 9.580 9.870 9.580 9.800 1,403,657 +0.22(+2.30%)
Nov 25, 2019 9.320 9.900 9.320 9.580 2,440,304 +0.19(+2.02%)
Nov 22, 2019 9.420 9.510 9.300 9.390 1,055,400 +0.02(+0.21%)
Nov 21, 2019 9.560 9.640 9.330 9.370 1,206,177 -0.22(-2.29%)
Nov 20, 2019 9.440 9.650 9.370 9.590 1,176,076 +0.18(+1.91%)
Nov 19, 2019 9.400 9.568 9.340 9.410 1,057,133 +0.00(+0.00%)
Nov 18, 2019 9.200 9.430 9.200 9.410 1,084,378 +0.20(+2.17%)
Nov 15, 2019 9.280 9.410 9.200 9.210 906,600 -0.10(-1.07%)
Nov 14, 2019 9.150 9.360 8.980 9.310 2,210,244 +0.22(+2.42%)
Nov 13, 2019 9.090 9.200 9.035 9.090 1,281,222 +0.14(+1.56%)
Nov 12, 2019 8.860 9.000 8.660 8.950 1,284,082 +0.08(+0.90%)
Nov 11, 2019 8.910 9.020 8.730 8.870 1,645,493 +0.00(+0.00%)
Nov 08, 2019 8.730 8.970 8.720 8.870 1,965,000 -0.02(-0.22%)
Nov 07, 2019 8.780 8.980 8.500 8.890 2,722,520 +0.01(+0.11%)
Nov 06, 2019 8.740 9.070 8.710 8.880 1,940,855 +0.20(+2.30%)
Nov 05, 2019 8.930 9.120 8.650 8.680 5,477,386 -0.44(-4.82%)
Nov 04, 2019 9.260 9.650 9.110 9.120 2,938,713 -0.36(-3.80%)
Nov 01, 2019 9.710 9.780 9.140 9.480 5,813,500 -0.64(-6.32%)
Oct 31, 2019 9.450 10.41 9.070 10.12 9,405,755 -2.11(-17.25%)
Oct 30, 2019 12.04 12.24 11.85 12.23 1,264,808 +0.20(+1.66%)
Oct 29, 2019 11.74 12.20 11.64 12.03 1,346,700 +0.19(+1.60%)
Oct 28, 2019 12.06 12.16 11.81 11.84 1,341,538 -0.41(-3.35%)
Oct 25, 2019 12.67 12.85 12.16 12.25 1,910,500 -0.21(-1.69%)
Oct 24, 2019 12.22 12.46 12.18 12.46 1,195,135 +0.33(+2.72%)
Oct 23, 2019 12.22 12.33 12.05 12.13 801,827 +0.00(+0.00%)
Oct 22, 2019 12.08 12.22 11.83 12.13 1,126,396 +0.11(+0.92%)
Oct 21, 2019 12.38 12.47 11.97 12.02 922,260 -0.36(-2.91%)
Oct 18, 2019 12.31 12.47 12.25 12.38 910,900 +0.06(+0.49%)
Oct 17, 2019 11.84 12.44 11.81 12.32 1,171,000 +0.43(+3.62%)
Oct 16, 2019 11.67 11.90 11.59 11.89 765,216 +0.32(+2.77%)
Oct 15, 2019 11.76 11.88 11.54 11.57 2,495,510 -0.34(-2.85%)
Oct 14, 2019 11.80 12.03 11.80 11.91 482,693 +0.11(+0.93%)
Oct 11, 2019 12.22 12.22 11.78 11.80 1,033,500 -0.48(-3.91%)
Oct 10, 2019 12.17 12.31 11.86 12.28 732,887 +0.09(+0.74%)
Oct 09, 2019 12.35 12.38 12.05 12.19 1,055,472 -0.19(-1.53%)
Oct 08, 2019 12.14 12.39 11.97 12.38 1,488,392 +0.44(+3.69%)
Oct 07, 2019 11.88 12.14 11.80 11.94 1,114,694 -0.09(-0.75%)
Oct 04, 2019 11.71 12.03 11.60 12.03 759,700 +0.27(+2.30%)
Oct 03, 2019 11.82 12.19 11.69 11.76 1,191,792 -0.11(-0.93%)
Oct 02, 2019 11.82 11.98 11.64 11.87 1,092,157 +0.28(+2.42%)
Oct 01, 2019 11.40 11.84 11.39 11.59 2,473,447 +0.08(+0.70%)
Sep 30, 2019 11.46 11.87 11.26 11.51 2,739,227 -0.46(-3.84%)
Sep 27, 2019 11.91 12.17 11.71 11.97 1,889,600 -0.24(-1.97%)
Sep 26, 2019 12.50 12.67 12.18 12.21 1,673,604 -0.29(-2.32%)
Sep 25, 2019 12.84 12.94 12.38 12.50 1,505,453 -0.36(-2.80%)
Sep 24, 2019 12.28 13.01 12.24 12.86 2,381,676 +0.42(+3.38%)
Sep 23, 2019 12.06 12.49 12.03 12.44 3,397,220 +0.49(+4.10%)
Sep 20, 2019 11.75 12.01 11.62 11.95 2,486,800 +0.23(+1.96%)
Sep 19, 2019 11.46 11.81 11.44 11.72 1,403,668 +0.33(+2.90%)
Sep 18, 2019 11.68 11.69 11.10 11.39 2,055,701 -0.25(-2.15%)
Sep 17, 2019 11.45 11.71 11.36 11.64 1,443,830 +0.33(+2.92%)
Sep 16, 2019 11.47 11.49 11.04 11.31 4,416,092 +0.14(+1.25%)
Sep 13, 2019 11.51 11.72 11.11 11.17 2,529,400 -0.33(-2.87%)
Sep 12, 2019 12.00 12.17 11.48 11.50 2,113,664 -0.17(-1.46%)
Sep 11, 2019 11.55 11.94 11.55 11.67 1,433,040 +0.04(+0.34%)
Sep 10, 2019 11.90 11.93 11.54 11.63 3,831,694 -0.25(-2.10%)
Sep 09, 2019 13.03 13.03 11.85 11.88 4,780,961 -1.15(-8.83%)
Sep 06, 2019 13.35 13.75 13.02 13.03 2,591,100 -0.28(-2.10%)
Sep 05, 2019 13.56 13.61 12.90 13.31 2,353,782 -0.49(-3.55%)
Sep 04, 2019 13.31 13.83 13.24 13.80 1,967,397 +0.43(+3.22%)
Sep 03, 2019 13.15 13.57 13.15 13.37 1,601,147 +0.25(+1.91%)
Aug 30, 2019 13.00 13.30 12.95 13.12 1,237,800 +0.09(+0.69%)
Aug 29, 2019 13.41 13.42 12.83 13.03 1,966,927 -0.40(-2.98%)
Aug 28, 2019 13.63 13.66 13.21 13.43 1,651,916 -0.13(-0.96%)
Aug 27, 2019 13.25 13.69 13.20 13.56 1,967,749 +0.37(+2.81%)
Aug 26, 2019 13.60 13.68 13.08 13.19 2,522,920 -0.42(-3.09%)
Aug 23, 2019 12.50 13.63 12.49 13.61 3,410,100 +1.19(+9.58%)
Aug 22, 2019 12.56 12.76 12.33 12.42 1,475,299 -0.19(-1.51%)
Aug 21, 2019 12.43 12.74 12.43 12.61 1,196,864 +0.07(+0.56%)
Aug 20, 2019 12.24 12.67 12.24 12.54 1,243,836 +0.34(+2.79%)
Aug 19, 2019 12.14 12.38 11.95 12.20 2,439,971 -0.12(-0.97%)
Aug 16, 2019 12.65 12.75 12.24 12.32 2,298,500 -0.50(-3.90%)
Aug 15, 2019 12.70 12.89 12.58 12.82 1,410,402 +0.13(+1.02%)
Aug 14, 2019 12.85 12.99 12.68 12.69 2,127,180 +0.01(+0.08%)
Aug 13, 2019 13.27 13.30 12.27 12.68 3,166,938 -0.31(-2.39%)
Aug 12, 2019 13.12 13.50 12.99 12.99 3,159,095 +0.07(+0.54%)
Aug 09, 2019 12.79 13.21 12.72 12.92 2,917,600 +0.07(+0.54%)
Aug 08, 2019 12.32 12.94 12.25 12.85 3,465,650 +0.34(+2.72%)
Aug 07, 2019 12.34 12.54 12.28 12.51 4,043,532 +0.47(+3.90%)
Aug 06, 2019 11.78 12.25 11.63 12.04 4,178,914 +0.22(+1.86%)
Aug 05, 2019 11.96 12.05 11.50 11.82 3,601,266 +0.21(+1.81%)
Aug 02, 2019 11.24 11.75 11.24 11.61 3,132,600 +0.20(+1.75%)
Aug 01, 2019 10.66 11.50 10.57 11.41 3,716,680 +0.57(+5.26%)
Jul 31, 2019 11.26 11.37 10.72 10.84 2,551,790 -0.48(-4.24%)
Jul 30, 2019 11.30 11.39 11.21 11.32 1,387,776 +0.05(+0.44%)
Jul 29, 2019 11.21 11.32 11.08 11.27 2,134,387 +0.14(+1.26%)
Jul 26, 2019 11.28 11.34 11.03 11.13 1,775,800 -0.10(-0.89%)
Jul 25, 2019 11.47 11.55 11.21 11.23 2,026,538 -0.32(-2.77%)
Jul 24, 2019 11.34 11.56 11.31 11.55 1,400,105 +0.21(+1.85%)
Jul 23, 2019 11.40 11.50 11.18 11.34 2,136,114 -0.09(-0.79%)
Jul 22, 2019 11.48 11.50 11.31 11.43 2,082,904 +0.05(+0.44%)
Jul 19, 2019 11.36 11.50 11.28 11.38 3,077,100 -0.09(-0.78%)
Jul 18, 2019 11.21 11.50 11.05 11.47 3,268,794 +0.26(+2.32%)
Jul 17, 2019 10.96 11.25 10.93 11.21 2,525,805 +0.36(+3.32%)
Jul 16, 2019 10.68 10.98 10.68 10.85 2,809,063 +0.10(+0.93%)
Jul 15, 2019 10.75 10.89 10.71 10.75 1,004,754 +0.02(+0.19%)
Jul 12, 2019 10.63 10.79 10.47 10.73 1,445,800 +0.22(+2.09%)
Jul 11, 2019 10.68 10.76 10.43 10.51 1,809,697 -0.18(-1.68%)
Jul 10, 2019 10.43 10.81 10.41 10.69 3,042,925 +0.38(+3.69%)
Jul 09, 2019 10.14 10.33 10.03 10.31 2,328,221 +0.17(+1.68%)
Jul 08, 2019 10.10 10.21 10.01 10.14 1,669,473 +0.06(+0.60%)
Jul 05, 2019 9.980 10.14 9.830 10.08 1,860,300 -0.14(-1.37%)
Jul 03, 2019 10.26 10.29 10.05 10.22 902,800 +0.03(+0.29%)
Jul 02, 2019 9.900 10.26 9.825 10.19 1,686,870 +0.38(+3.87%)
Jul 01, 2019 9.780 9.980 9.720 9.810 1,531,364 -0.20(-2.00%)
Jun 28, 2019 10.08 10.09 9.910 10.01 1,394,000 -0.04(-0.40%)
Jun 27, 2019 10.00 10.09 9.910 10.05 1,576,804 +0.01(+0.10%)
Jun 26, 2019 9.840 10.13 9.840 10.04 2,108,441 -0.02(-0.20%)
Jun 25, 2019 10.33 10.40 9.840 10.06 2,603,989 -0.22(-2.14%)
Jun 24, 2019 10.02 10.30 9.910 10.28 2,694,264 +0.35(+3.52%)
Jun 21, 2019 9.950 10.06 9.860 9.930 3,476,900 -0.04(-0.40%)
Jun 20, 2019 10.04 10.24 9.850 9.970 3,037,327 +0.15(+1.53%)
Jun 19, 2019 9.530 9.860 9.450 9.820 1,707,234 +0.19(+1.97%)
Jun 18, 2019 9.500 9.690 9.430 9.630 1,984,241 +0.24(+2.56%)
Jun 17, 2019 9.490 9.520 9.220 9.390 1,817,860 -0.10(-1.05%)
Jun 14, 2019 9.640 9.730 9.380 9.490 2,151,300 -0.08(-0.84%)
Jun 13, 2019 9.470 9.590 9.360 9.570 1,279,916 +0.14(+1.48%)
Jun 12, 2019 9.310 9.510 9.290 9.430 1,696,980 +0.20(+2.17%)
Jun 11, 2019 9.270 9.350 9.160 9.230 1,306,556 -0.10(-1.07%)
Jun 10, 2019 9.040 9.380 8.875 9.330 2,389,435 +0.16(+1.74%)
Jun 07, 2019 9.240 9.320 9.090 9.170 1,533,400 -0.01(-0.11%)
Jun 06, 2019 9.150 9.300 9.080 9.180 1,669,337 +0.12(+1.32%)
Jun 05, 2019 9.100 9.320 8.995 9.060 2,012,520 +0.05(+0.55%)
Jun 04, 2019 8.650 9.015 8.630 9.010 2,180,415 +0.29(+3.33%)
Jun 03, 2019 8.700 8.769 8.470 8.720 2,104,242 +0.19(+2.23%)
May 31, 2019 8.310 8.600 8.230 8.530 2,191,400 +0.35(+4.28%)
May 30, 2019 7.980 8.210 7.890 8.180 765,618 +0.23(+2.89%)
May 29, 2019 8.120 8.140 7.890 7.950 870,589 -0.06(-0.75%)
May 28, 2019 7.920 8.140 7.880 8.010 1,261,806 +0.08(+1.01%)
May 24, 2019 8.070 8.070 7.890 7.930 635,800 -0.09(-1.12%)
May 23, 2019 7.970 8.248 7.930 8.020 1,808,809 +0.12(+1.52%)
May 22, 2019 8.000 8.070 7.860 7.900 710,221 -0.11(-1.37%)
May 21, 2019 7.910 8.060 7.830 8.010 1,140,585 +0.16(+2.04%)
May 20, 2019 7.990 8.000 7.840 7.850 730,372 -0.13(-1.63%)
May 17, 2019 7.830 8.000 7.820 7.980 1,142,000 +0.10(+1.27%)
May 16, 2019 8.090 8.100 7.850 7.880 874,135 -0.19(-2.35%)
May 15, 2019 8.040 8.185 8.020 8.070 959,778 +0.04(+0.50%)
May 14, 2019 8.150 8.150 7.885 8.030 973,529 -0.14(-1.71%)
May 13, 2019 7.770 8.190 7.770 8.170 1,957,311 +0.54(+7.08%)
May 10, 2019 7.830 7.880 7.630 7.630 762,100 -0.14(-1.80%)
May 09, 2019 7.810 7.960 7.730 7.770 925,478 -0.04(-0.51%)
May 08, 2019 8.040 8.060 7.770 7.810 1,049,364 -0.21(-2.62%)
May 07, 2019 7.750 8.140 7.710 8.020 2,376,481 +0.27(+3.48%)
May 06, 2019 7.960 7.970 7.648 7.750 1,883,877 -0.32(-3.97%)
May 03, 2019 7.500 8.250 7.500 8.070 4,443,600 +0.98(+13.82%)
May 02, 2019 7.260 7.280 7.040 7.090 3,102,684 -0.25(-3.41%)
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.