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, 2021 10.62 10.77 10.47 10.49 632,500 -0.22(-2.05%)
Apr 29, 2021 10.81 10.82 10.56 10.71 740,674 -0.20(-1.83%)
Apr 28, 2021 10.59 11.00 10.42 10.91 1,091,966 +0.21(+1.96%)
Apr 27, 2021 11.00 11.00 10.68 10.70 1,017,134 -0.32(-2.90%)
Apr 26, 2021 11.02 11.12 10.89 11.02 588,965 -0.01(-0.09%)
Apr 23, 2021 11.45 11.45 11.01 11.03 698,200 -0.27(-2.39%)
Apr 22, 2021 11.51 11.55 11.25 11.30 1,120,593 -0.25(-2.16%)
Apr 21, 2021 11.47 11.70 11.35 11.55 1,578,334 +0.06(+0.52%)
Apr 20, 2021 11.28 11.52 11.21 11.49 934,085 +0.12(+1.06%)
Apr 19, 2021 11.45 11.48 11.28 11.37 1,051,959 -0.09(-0.79%)
Apr 16, 2021 11.63 11.65 11.33 11.46 677,500 -0.01(-0.09%)
Apr 15, 2021 11.16 11.60 11.15 11.47 1,148,300 +0.44(+3.99%)
Apr 14, 2021 11.24 11.24 10.98 11.03 578,990 -0.22(-1.96%)
Apr 13, 2021 11.23 11.39 11.20 11.25 1,080,705 +0.14(+1.26%)
Apr 12, 2021 11.36 11.36 11.10 11.11 577,893 -0.29(-2.54%)
Apr 09, 2021 11.26 11.51 11.21 11.40 591,800 -0.06(-0.52%)
Apr 08, 2021 11.35 11.58 11.30 11.46 1,707,475 +0.35(+3.15%)
Apr 07, 2021 11.22 11.22 11.08 11.11 616,631 -0.16(-1.42%)
Apr 06, 2021 11.47 11.47 11.25 11.27 1,220,694 +0.02(+0.18%)
Apr 05, 2021 11.00 11.28 10.85 11.25 1,898,254 +0.28(+2.55%)
Apr 01, 2021 10.58 11.01 10.51 10.97 1,433,100 +0.60(+5.79%)
Mar 31, 2021 10.15 10.51 10.09 10.37 804,351 +0.29(+2.88%)
Mar 30, 2021 10.25 10.26 9.890 10.08 1,958,149 -0.43(-4.09%)
Mar 29, 2021 10.43 10.51 10.30 10.51 1,460,986 -0.06(-0.57%)
Mar 26, 2021 10.49 10.61 10.42 10.57 752,500 +0.09(+0.86%)
Mar 25, 2021 10.55 10.69 10.43 10.48 867,961 -0.17(-1.60%)
Mar 24, 2021 10.72 10.77 10.56 10.65 1,032,579 -0.07(-0.65%)
Mar 23, 2021 11.11 11.14 10.69 10.72 1,269,921 -0.50(-4.46%)
Mar 22, 2021 11.03 11.34 11.03 11.22 1,073,834 +0.13(+1.17%)
Mar 19, 2021 10.95 11.20 10.90 11.09 3,740,500 +0.17(+1.56%)
Mar 18, 2021 10.66 11.19 10.58 10.92 1,841,342 -0.02(-0.18%)
Mar 17, 2021 10.62 11.07 10.51 10.94 1,129,828 +0.25(+2.34%)
Mar 16, 2021 10.68 10.73 10.45 10.69 878,563 +0.09(+0.85%)
Mar 15, 2021 10.65 10.71 10.40 10.60 1,223,303 +0.04(+0.38%)
Mar 12, 2021 10.13 10.62 10.13 10.56 892,200 +0.14(+1.34%)
Mar 11, 2021 10.50 10.58 10.28 10.42 1,279,642 +0.04(+0.39%)
Mar 10, 2021 10.37 10.49 10.14 10.38 1,088,986 +0.06(+0.58%)
Mar 09, 2021 10.36 10.62 10.18 10.32 1,276,049 +0.28(+2.79%)
Mar 08, 2021 10.03 10.20 9.960 10.04 894,470 -0.07(-0.69%)
Mar 05, 2021 10.00 10.14 9.740 10.11 933,100 +0.13(+1.30%)
Mar 04, 2021 9.940 10.16 9.700 9.980 1,454,049 +0.04(+0.40%)
Mar 03, 2021 10.17 10.23 9.820 9.940 2,095,707 -0.45(-4.33%)
Mar 02, 2021 9.720 10.46 9.680 10.39 1,660,929 +0.71(+7.33%)
Mar 01, 2021 9.840 10.04 9.600 9.680 1,885,786 -0.03(-0.31%)
Feb 26, 2021 10.75 10.80 9.710 9.710 3,848,900 -1.05(-9.76%)
Feb 25, 2021 11.00 11.16 10.59 10.76 3,415,645 +0.15(+1.41%)
Feb 24, 2021 10.34 10.66 10.19 10.61 1,275,168 +0.25(+2.41%)
Feb 23, 2021 10.61 10.62 10.21 10.36 1,000,502 -0.34(-3.18%)
Feb 22, 2021 10.28 10.82 10.28 10.70 1,366,535 +0.52(+5.11%)
Feb 19, 2021 10.35 10.47 10.18 10.18 1,240,100 -0.11(-1.07%)
Feb 18, 2021 10.62 10.81 10.26 10.29 1,622,103 -0.34(-3.20%)
Feb 17, 2021 10.57 10.73 10.50 10.63 1,374,086 -0.11(-1.02%)
Feb 16, 2021 10.73 11.03 10.55 10.74 1,131,006 -0.13(-1.20%)
Feb 12, 2021 10.72 10.92 10.40 10.87 1,155,200 +0.15(+1.40%)
Feb 11, 2021 11.21 11.34 10.64 10.72 1,525,756 -0.51(-4.54%)
Feb 10, 2021 11.24 11.29 11.04 11.23 706,915 +0.09(+0.81%)
Feb 09, 2021 11.29 11.33 11.03 11.14 922,603 -0.10(-0.89%)
Feb 08, 2021 11.31 11.58 11.20 11.24 1,561,004 +0.17(+1.54%)
Feb 05, 2021 11.10 11.12 10.81 11.07 1,172,400 +0.10(+0.91%)
Feb 04, 2021 10.80 11.00 10.45 10.97 1,555,300 -0.02(-0.18%)
Feb 03, 2021 10.60 11.13 10.60 10.99 1,469,409 +0.41(+3.88%)
Feb 02, 2021 10.70 10.77 10.49 10.58 1,223,584 -0.50(-4.51%)
Feb 01, 2021 11.24 11.31 10.69 11.08 1,906,025 +0.26(+2.40%)
Jan 29, 2021 11.19 11.60 10.73 10.82 4,720,100 -0.07(-0.64%)
Jan 28, 2021 10.56 11.05 10.53 10.89 2,040,707 +0.56(+5.42%)
Jan 27, 2021 10.28 10.45 9.950 10.33 1,323,266 -0.07(-0.67%)
Jan 26, 2021 10.45 10.58 10.33 10.40 920,689 -0.02(-0.19%)
Jan 25, 2021 10.58 10.68 10.27 10.42 1,247,846 -0.09(-0.86%)
Jan 22, 2021 10.64 10.73 10.36 10.51 1,155,200 -0.39(-3.58%)
Jan 21, 2021 10.88 10.97 10.60 10.90 1,612,557 -0.02(-0.18%)
Jan 20, 2021 10.60 10.99 10.51 10.92 2,205,738 +0.62(+6.02%)
Jan 19, 2021 10.60 10.68 10.13 10.30 2,311,302 -0.20(-1.90%)
Jan 15, 2021 10.62 10.69 10.44 10.50 1,907,100 -0.25(-2.33%)
Jan 14, 2021 10.92 10.99 10.69 10.75 1,116,639 -0.10(-0.92%)
Jan 13, 2021 10.90 11.00 10.72 10.85 1,106,590 -0.02(-0.18%)
Jan 12, 2021 10.93 11.00 10.63 10.87 1,164,545 -0.06(-0.55%)
Jan 11, 2021 10.83 11.16 10.77 10.93 1,173,126 -0.17(-1.53%)
Jan 08, 2021 11.60 11.65 10.98 11.10 2,151,200 -0.82(-6.88%)
Jan 07, 2021 11.87 11.97 11.57 11.92 1,009,757 -0.08(-0.67%)
Jan 06, 2021 11.88 12.04 11.52 12.00 1,718,115 -0.07(-0.58%)
Jan 05, 2021 12.44 12.46 11.99 12.07 1,159,129 -0.13(-1.07%)
Jan 04, 2021 11.84 12.27 11.80 12.20 1,479,389 +0.72(+6.27%)
Dec 31, 2020 11.48 11.48 11.48 743,228 -0.10(-0.86%)
Dec 30, 2020 11.25 11.58 11.25 11.58 743,228 +0.34(+3.02%)
Dec 29, 2020 11.34 11.44 11.15 11.24 799,160 -0.09(-0.79%)
Dec 28, 2020 11.58 11.71 11.31 11.33 865,594 -0.03(-0.26%)
Dec 24, 2020 11.21 11.38 11.16 11.36 414,500 +0.11(+0.98%)
Dec 23, 2020 11.08 11.33 11.08 11.25 547,531 +0.21(+1.90%)
Dec 22, 2020 11.38 11.45 10.93 11.04 890,869 -0.38(-3.33%)
Dec 21, 2020 11.31 11.69 11.28 11.42 776,762 +0.03(+0.26%)
Dec 18, 2020 11.86 11.89 11.39 11.39 1,430,800 -0.52(-4.37%)
Dec 17, 2020 11.88 12.01 11.65 11.91 1,185,621 +0.52(+4.57%)
Dec 16, 2020 11.29 11.40 11.06 11.39 968,989 +0.14(+1.24%)
Dec 15, 2020 11.17 11.38 11.06 11.25 713,413 +0.35(+3.21%)
Dec 14, 2020 11.13 11.32 10.88 10.90 738,076 -0.31(-2.77%)
Dec 11, 2020 11.34 11.34 11.09 11.21 827,300 -0.04(-0.36%)
Dec 10, 2020 11.45 11.53 11.20 11.25 689,824 -0.04(-0.35%)
Dec 09, 2020 11.65 11.73 11.15 11.29 991,755 -0.47(-4.00%)
Dec 08, 2020 12.07 12.16 11.70 11.76 1,069,396 -0.27(-2.24%)
Dec 07, 2020 11.49 12.22 11.48 12.03 1,571,030 +0.55(+4.79%)
Dec 04, 2020 11.50 11.53 11.12 11.48 1,613,200 +0.12(+1.06%)
Dec 03, 2020 11.51 11.57 11.18 11.36 925,697 -0.05(-0.44%)
Dec 02, 2020 11.35 11.52 11.27 11.41 1,389,083 +0.06(+0.53%)
Dec 01, 2020 11.34 11.42 11.03 11.35 1,770,579 +0.37(+3.37%)
Nov 30, 2020 11.00 11.01 10.70 10.98 2,127,990 -0.13(-1.17%)
Nov 27, 2020 10.91 11.13 10.86 11.11 692,500 -0.03(-0.27%)
Nov 25, 2020 11.06 11.16 10.92 11.14 878,000 +0.27(+2.48%)
Nov 24, 2020 10.76 11.07 10.65 10.87 1,088,580 -0.18(-1.63%)
Nov 23, 2020 11.59 11.61 11.01 11.05 2,090,873 -0.62(-5.31%)
Nov 20, 2020 11.79 11.95 11.59 11.67 960,800 +0.09(+0.78%)
Nov 19, 2020 11.50 11.75 11.49 11.58 936,677 -0.09(-0.77%)
Nov 18, 2020 11.97 12.03 11.66 11.67 911,184 -0.30(-2.51%)
Nov 17, 2020 11.89 12.07 11.74 11.97 1,182,589 +0.07(+0.59%)
Nov 16, 2020 12.03 12.15 11.90 11.90 1,262,236 -0.23(-1.90%)
Nov 13, 2020 12.35 12.35 12.10 12.13 769,600 +0.04(+0.33%)
Nov 12, 2020 12.23 12.42 12.03 12.09 983,808 -0.04(-0.33%)
Nov 11, 2020 12.08 12.20 11.93 12.13 1,086,833 -0.06(-0.49%)
Nov 10, 2020 12.75 12.80 12.16 12.19 1,616,980 -0.52(-4.09%)
Nov 09, 2020 12.53 12.78 12.33 12.71 1,888,046 -0.49(-3.71%)
Nov 06, 2020 13.50 13.56 12.99 13.20 1,157,800 -0.17(-1.27%)
Nov 05, 2020 12.88 13.45 12.80 13.37 1,608,385 +1.04(+8.43%)
Nov 04, 2020 12.78 12.78 12.15 12.33 1,244,955 -0.39(-3.07%)
Nov 03, 2020 12.84 12.99 12.66 12.72 1,154,472 +0.02(+0.16%)
Nov 02, 2020 12.39 12.70 12.34 12.70 1,290,916 +0.52(+4.27%)
Oct 30, 2020 12.85 12.85 12.12 12.18 1,729,100 +0.17(+1.42%)
Oct 29, 2020 11.48 12.04 11.37 12.01 1,939,305 +0.51(+4.43%)
Oct 28, 2020 12.25 12.31 11.43 11.50 3,422,503 -1.16(-9.16%)
Oct 27, 2020 12.38 12.66 12.32 12.66 2,605,162 +0.25(+2.01%)
Oct 26, 2020 12.49 12.69 12.36 12.41 798,496 -0.11(-0.88%)
Oct 23, 2020 12.61 12.63 12.40 12.52 727,100 -0.07(-0.56%)
Oct 22, 2020 12.63 12.65 12.42 12.59 731,832 -0.26(-2.02%)
Oct 21, 2020 12.96 13.11 12.80 12.85 895,517 +0.03(+0.23%)
Oct 20, 2020 12.76 12.87 12.50 12.82 850,038 +0.20(+1.58%)
Oct 19, 2020 13.05 13.08 12.61 12.62 1,683,883 -0.31(-2.40%)
Oct 16, 2020 13.20 13.23 12.90 12.93 740,700 -0.26(-1.97%)
Oct 15, 2020 13.09 13.31 12.98 13.19 902,771 -0.30(-2.22%)
Oct 14, 2020 13.54 13.65 13.30 13.49 983,438 +0.21(+1.58%)
Oct 13, 2020 13.34 13.35 12.89 13.28 991,475 -0.22(-1.63%)
Oct 12, 2020 13.50 13.66 13.29 13.50 608,768 +0.00(+0.00%)
Oct 09, 2020 12.89 13.55 12.86 13.50 1,412,700 +0.89(+7.06%)
Oct 08, 2020 12.56 12.72 12.41 12.61 1,452,094 +0.21(+1.69%)
Oct 07, 2020 12.48 12.60 12.32 12.40 1,650,547 +0.12(+0.98%)
Oct 06, 2020 12.98 13.00 12.27 12.28 1,255,572 -0.67(-5.17%)
Oct 05, 2020 12.86 13.13 12.82 12.95 603,262 +0.13(+1.01%)
Oct 02, 2020 12.82 13.04 12.77 12.82 665,100 -0.08(-0.62%)
Oct 01, 2020 13.00 13.05 12.81 12.90 752,407 +0.06(+0.47%)
Sep 30, 2020 12.82 12.93 12.69 12.84 794,856 +0.01(+0.08%)
Sep 29, 2020 12.64 12.85 12.54 12.83 1,264,469 +0.27(+2.15%)
Sep 28, 2020 12.73 12.81 12.40 12.56 1,360,462 -0.04(-0.32%)
Sep 25, 2020 12.50 12.69 12.26 12.60 1,474,700 -0.05(-0.40%)
Sep 24, 2020 12.20 12.72 12.06 12.65 3,551,263 +0.39(+3.18%)
Sep 23, 2020 13.09 13.09 12.15 12.26 2,590,995 -0.90(-6.84%)
Sep 22, 2020 13.30 13.41 13.03 13.16 1,113,620 -0.09(-0.68%)
Sep 21, 2020 13.29 13.70 12.98 13.25 2,564,372 -0.53(-3.85%)
Sep 18, 2020 14.16 14.24 13.77 13.78 3,210,700 -0.36(-2.55%)
Sep 17, 2020 14.02 14.31 13.88 14.14 1,185,878 -0.19(-1.33%)
Sep 16, 2020 14.49 14.55 14.18 14.33 1,644,506 +0.07(+0.49%)
Sep 15, 2020 14.25 14.45 13.97 14.26 1,600,852 +0.17(+1.21%)
Sep 14, 2020 13.13 14.23 13.13 14.09 3,810,792 +1.17(+9.06%)
Sep 11, 2020 13.21 13.38 12.84 12.92 1,455,400 -0.28(-2.12%)
Sep 10, 2020 13.45 13.62 13.13 13.20 2,089,447 -0.14(-1.05%)
Sep 09, 2020 12.66 13.44 12.62 13.34 2,879,221 +0.80(+6.38%)
Sep 08, 2020 12.14 12.87 11.98 12.54 2,000,456 +0.10(+0.80%)
Sep 04, 2020 12.45 12.53 11.98 12.44 1,298,300 -0.03(-0.24%)
Sep 03, 2020 12.30 12.53 12.13 12.47 1,524,117 +0.03(+0.24%)
Sep 02, 2020 12.37 12.45 12.00 12.44 916,608 -0.09(-0.72%)
Sep 01, 2020 13.00 13.02 12.28 12.53 1,530,834 -0.29(-2.26%)
Aug 31, 2020 12.58 13.00 12.52 12.82 1,280,846 +0.09(+0.71%)
Aug 28, 2020 12.47 12.76 12.28 12.73 2,088,800 +0.48(+3.92%)
Aug 27, 2020 12.43 12.48 11.90 12.25 1,645,486 -0.01(-0.08%)
Aug 26, 2020 11.73 12.32 11.69 12.26 1,815,508 +0.42(+3.55%)
Aug 25, 2020 11.74 11.85 11.54 11.84 1,377,202 +0.06(+0.51%)
Aug 24, 2020 12.04 12.04 11.70 11.78 917,158 -0.09(-0.76%)
Aug 21, 2020 11.89 11.96 11.71 11.87 1,084,000 -0.25(-2.06%)
Aug 20, 2020 12.01 12.32 11.94 12.12 1,625,021 +0.12(+1.00%)
Aug 19, 2020 12.21 12.38 11.86 12.00 1,806,835 -0.33(-2.68%)
Aug 18, 2020 12.69 12.74 12.16 12.33 1,909,509 -0.12(-0.96%)
Aug 17, 2020 12.11 12.47 12.06 12.45 2,017,440 +0.66(+5.60%)
Aug 14, 2020 12.01 12.02 11.51 11.79 1,384,900 -0.23(-1.91%)
Aug 13, 2020 11.69 12.24 11.65 12.02 2,046,674 +0.53(+4.61%)
Aug 12, 2020 11.90 12.06 11.46 11.49 2,439,204 -0.08(-0.69%)
Aug 11, 2020 11.42 11.79 11.26 11.57 2,695,802 -0.40(-3.34%)
Aug 10, 2020 12.58 12.74 11.95 11.97 3,072,200 -0.43(-3.47%)
Aug 07, 2020 12.25 12.56 11.97 12.40 5,561,500 -0.14(-1.12%)
Aug 06, 2020 11.23 13.07 11.05 12.54 16,602,378 +2.56(+25.65%)
Aug 05, 2020 10.29 10.39 9.920 9.980 3,838,678 -0.06(-0.60%)
Aug 04, 2020 9.250 10.07 9.230 10.04 2,000,830 +0.72(+7.73%)
Aug 03, 2020 9.450 9.520 9.050 9.320 1,807,555 -0.15(-1.58%)
Jul 31, 2020 9.530 9.650 9.430 9.470 2,718,200 +0.11(+1.18%)
Jul 30, 2020 9.560 9.750 9.340 9.360 1,452,595 -0.44(-4.49%)
Jul 29, 2020 9.900 10.02 9.550 9.800 2,067,566 -0.04(-0.41%)
Jul 28, 2020 9.760 10.03 9.690 9.840 1,520,687 -0.11(-1.11%)
Jul 27, 2020 9.910 10.16 9.775 9.950 3,223,949 +0.49(+5.18%)
Jul 24, 2020 9.480 9.580 9.300 9.460 1,445,000 +0.19(+2.05%)
Jul 23, 2020 9.690 9.710 9.140 9.270 1,671,415 -0.41(-4.24%)
Jul 22, 2020 9.610 9.850 9.540 9.680 1,650,139 +0.15(+1.57%)
Jul 21, 2020 9.670 9.780 9.500 9.530 2,225,510 +0.17(+1.82%)
Jul 20, 2020 9.000 9.410 8.930 9.360 2,272,138 +0.54(+6.12%)
Jul 17, 2020 8.660 8.900 8.630 8.820 1,837,500 +0.25(+2.92%)
Jul 16, 2020 8.750 8.850 8.520 8.570 2,669,809 -0.24(-2.72%)
Jul 15, 2020 8.570 8.860 8.415 8.810 1,986,986 +0.25(+2.92%)
Jul 14, 2020 8.520 8.662 8.260 8.560 2,443,530 +0.05(+0.59%)
Jul 13, 2020 8.580 9.050 8.480 8.510 3,318,446 +0.06(+0.71%)
Jul 10, 2020 8.660 8.730 8.410 8.450 2,288,600 -0.18(-2.09%)
Jul 09, 2020 8.870 8.910 8.390 8.630 3,497,191 -0.11(-1.26%)
Jul 08, 2020 8.850 8.920 8.550 8.740 2,053,173 +0.05(+0.58%)
Jul 07, 2020 8.480 8.770 8.420 8.690 1,699,521 +0.16(+1.88%)
Jul 06, 2020 8.320 8.870 8.280 8.530 2,183,324 +0.36(+4.41%)
Jul 02, 2020 8.300 8.400 8.160 8.170 4,320,000 -0.13(-1.57%)
Jul 01, 2020 8.420 8.420 8.020 8.300 1,319,007 -0.10(-1.19%)
Jun 30, 2020 8.130 8.525 8.090 8.400 3,437,588 +0.26(+3.19%)
Jun 29, 2020 8.120 8.160 7.940 8.140 1,643,743 +0.02(+0.25%)
Jun 26, 2020 8.090 8.165 7.920 8.120 2,406,500 -0.01(-0.12%)
Jun 25, 2020 8.290 8.290 8.040 8.130 2,508,361 -0.20(-2.40%)
Jun 24, 2020 8.780 8.780 8.300 8.330 2,018,115 -0.43(-4.91%)
Jun 23, 2020 8.750 8.920 8.640 8.760 1,182,616 +0.13(+1.51%)
Jun 22, 2020 8.570 8.890 8.490 8.630 1,437,434 +0.27(+3.23%)
Jun 19, 2020 7.920 8.490 7.850 8.360 2,260,700 +0.57(+7.32%)
Jun 18, 2020 8.030 8.040 7.740 7.790 2,358,209 -0.28(-3.47%)
Jun 17, 2020 8.080 8.232 8.020 8.070 1,011,632 +0.04(+0.50%)
Jun 16, 2020 8.350 8.370 8.000 8.030 2,375,064 -0.24(-2.90%)
Jun 15, 2020 8.000 8.320 7.780 8.270 1,986,013 +0.08(+0.98%)
Jun 12, 2020 8.660 8.690 8.100 8.190 1,878,300 -0.36(-4.21%)
Jun 11, 2020 8.950 9.070 8.510 8.550 2,292,152 -0.34(-3.82%)
Jun 10, 2020 8.660 8.920 8.300 8.890 1,556,583 +0.38(+4.47%)
Jun 09, 2020 8.660 8.770 8.460 8.510 1,300,701 -0.05(-0.58%)
Jun 08, 2020 8.390 8.595 8.240 8.560 1,245,472 +0.18(+2.15%)
Jun 05, 2020 8.270 8.380 8.070 8.380 1,749,700 -0.22(-2.56%)
Jun 04, 2020 8.580 8.690 8.460 8.600 1,128,188 +0.15(+1.78%)
Jun 03, 2020 8.410 8.520 8.250 8.450 1,941,331 -0.18(-2.09%)
Jun 02, 2020 8.980 9.030 8.610 8.630 2,403,969 -0.34(-3.79%)
Jun 01, 2020 8.750 8.980 8.740 8.970 1,235,365 +0.25(+2.87%)
May 29, 2020 8.900 8.930 8.670 8.720 1,397,600 +0.03(+0.35%)
May 28, 2020 8.780 8.890 8.570 8.690 1,544,164 +0.14(+1.64%)
May 27, 2020 8.210 8.580 8.090 8.550 1,716,287 +0.19(+2.27%)
May 26, 2020 8.710 8.800 8.330 8.360 1,526,658 -0.51(-5.75%)
May 22, 2020 9.030 9.130 8.780 8.870 870,300 -0.05(-0.56%)
May 21, 2020 9.020 9.066 8.730 8.920 1,047,112 -0.27(-2.94%)
May 20, 2020 9.370 9.380 9.089 9.190 1,406,420 -0.13(-1.39%)
May 19, 2020 8.960 9.390 8.917 9.320 2,581,867 +0.63(+7.25%)
May 18, 2020 9.000 9.280 8.615 8.690 1,556,996 -0.30(-3.34%)
May 15, 2020 8.750 9.000 8.560 8.990 3,021,100 +0.48(+5.64%)
May 14, 2020 8.290 8.590 8.230 8.510 1,312,962 +0.24(+2.90%)
May 13, 2020 8.540 8.555 8.080 8.270 1,180,379 -0.09(-1.08%)
May 12, 2020 8.360 8.595 8.300 8.360 1,845,750 +0.10(+1.21%)
May 11, 2020 8.540 8.590 8.130 8.260 1,440,822 -0.28(-3.28%)
May 08, 2020 8.540 8.810 8.490 8.540 1,723,100 -0.10(-1.16%)
May 07, 2020 8.400 8.780 8.210 8.640 2,296,895 +0.34(+4.10%)
May 06, 2020 8.180 8.320 8.090 8.300 1,820,356 -0.06(-0.72%)
May 05, 2020 8.300 8.430 8.040 8.360 2,556,382 -0.11(-1.30%)
May 04, 2020 8.510 8.770 8.260 8.470 2,545,518 +0.01(+0.12%)
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.