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 29, 2016 8.000 8.310 7.990 8.230 1,944,230 +0.38(+4.84%)
Apr 28, 2016 7.450 7.950 7.420 7.850 1,848,513 +0.44(+5.94%)
Apr 27, 2016 7.320 7.460 7.240 7.410 1,241,670 +0.12(+1.65%)
Apr 26, 2016 7.140 7.310 7.040 7.290 844,758 +0.19(+2.68%)
Apr 25, 2016 7.230 7.310 7.000 7.100 1,053,628 -0.11(-1.53%)
Apr 22, 2016 7.320 7.605 7.070 7.210 1,692,149 -0.15(-2.04%)
Apr 21, 2016 7.230 7.395 7.050 7.360 2,491,897 +0.30(+4.25%)
Apr 20, 2016 7.060 7.347 6.980 7.060 2,129,195 +0.02(+0.28%)
Apr 19, 2016 6.980 7.110 6.860 7.040 2,103,619 +0.37(+5.55%)
Apr 18, 2016 6.600 6.760 6.455 6.670 1,115,345 +0.20(+3.09%)
Apr 15, 2016 6.440 6.550 6.330 6.470 1,205,452 +0.04(+0.62%)
Apr 14, 2016 6.600 6.610 6.220 6.430 1,302,504 -0.18(-2.72%)
Apr 13, 2016 6.670 6.810 6.570 6.610 1,376,052 -0.19(-2.79%)
Apr 12, 2016 6.700 6.900 6.520 6.800 1,751,138 +0.14(+2.10%)
Apr 11, 2016 6.200 6.700 6.160 6.660 3,825,618 +0.61(+10.08%)
Apr 08, 2016 5.730 6.128 5.710 6.050 2,736,636 +0.36(+6.33%)
Apr 07, 2016 5.660 5.725 5.520 5.690 2,471,386 +0.17(+3.08%)
Apr 06, 2016 5.450 5.520 5.350 5.520 852,975 +0.07(+1.28%)
Apr 05, 2016 5.380 5.490 5.300 5.450 845,350 +0.17(+3.22%)
Apr 04, 2016 5.490 5.500 5.240 5.280 711,230 -0.21(-3.83%)
Apr 01, 2016 5.250 5.500 5.120 5.490 1,334,883 +0.14(+2.62%)
Mar 31, 2016 5.580 5.670 5.340 5.350 967,379 -0.18(-3.25%)
Mar 30, 2016 5.410 5.555 5.250 5.530 1,575,958 +0.07(+1.28%)
Mar 29, 2016 5.110 5.520 5.100 5.460 1,027,573 +0.32(+6.23%)
Mar 28, 2016 5.140 5.160 4.950 5.140 749,864 +0.02(+0.39%)
Mar 24, 2016 5.040 5.120 5.120 5.120 743,800 +0.08(+1.59%)
Mar 23, 2016 5.260 5.280 5.005 5.040 1,223,866 -0.46(-8.36%)
Mar 22, 2016 5.560 5.620 5.400 5.500 831,310 +0.02(+0.36%)
Mar 21, 2016 5.280 5.580 5.221 5.480 1,232,661 +0.18(+3.40%)
Mar 18, 2016 5.370 5.440 5.220 5.300 6,097,351 -0.10(-1.85%)
Mar 17, 2016 5.570 5.710 5.380 5.400 1,705,525 -0.09(-1.64%)
Mar 16, 2016 4.970 5.520 4.875 5.490 2,022,524 +0.51(+10.24%)
Mar 15, 2016 5.110 5.110 4.850 4.980 1,734,898 -0.13(-2.54%)
Mar 14, 2016 5.180 5.350 5.070 5.110 1,898,855 +0.01(+0.20%)
Mar 11, 2016 5.370 5.440 5.005 5.100 1,765,749 -0.23(-4.32%)
Mar 10, 2016 5.240 5.450 5.170 5.330 2,248,330 +0.15(+2.90%)
Mar 09, 2016 5.010 5.330 4.920 5.180 2,695,075 +0.07(+1.37%)
Mar 08, 2016 5.470 5.560 5.020 5.110 2,354,104 -0.34(-6.24%)
Mar 07, 2016 5.700 5.760 5.300 5.450 2,412,345 -0.18(-3.20%)
Mar 04, 2016 5.120 5.810 5.110 5.630 4,922,267 +0.33(+6.23%)
Mar 03, 2016 4.710 5.367 4.700 5.300 2,209,358 +0.62(+13.25%)
Mar 02, 2016 4.540 4.705 4.480 4.680 1,244,838 +0.16(+3.54%)
Mar 01, 2016 4.750 4.750 4.480 4.520 1,181,150 -0.14(-3.00%)
Feb 29, 2016 4.550 4.680 4.510 4.660 1,064,122 +0.19(+4.25%)
Feb 26, 2016 4.530 4.630 4.440 4.470 1,653,069 -0.14(-3.04%)
Feb 25, 2016 4.580 4.690 4.540 4.610 1,374,123 +0.04(+0.88%)
Feb 24, 2016 4.660 4.730 4.510 4.570 3,594,220 +0.05(+1.11%)
Feb 23, 2016 4.520 4.690 4.480 4.520 6,714,157 -0.54(-10.67%)
Feb 22, 2016 5.000 5.160 4.960 5.060 975,455 -0.07(-1.36%)
Feb 19, 2016 5.080 5.230 4.990 5.130 1,134,797 +0.02(+0.39%)
Feb 18, 2016 4.830 5.180 4.760 5.110 1,366,162 +0.27(+5.58%)
Feb 17, 2016 4.860 5.020 4.720 4.840 1,310,326 +0.09(+1.89%)
Feb 16, 2016 5.030 5.120 4.750 4.750 1,040,194 -0.48(-9.18%)
Feb 12, 2016 4.920 5.230 5.230 5.230 847,600 +0.20(+3.98%)
Feb 11, 2016 5.170 5.350 5.025 5.030 1,457,615 +0.21(+4.36%)
Feb 10, 2016 4.820 4.860 4.625 4.820 813,896 -0.04(-0.82%)
Feb 09, 2016 5.070 5.230 4.830 4.860 768,463 -0.16(-3.19%)
Feb 08, 2016 5.120 5.280 5.005 5.020 968,632 +0.05(+1.01%)
Feb 05, 2016 4.720 4.995 4.610 4.970 708,495 +0.21(+4.41%)
Feb 04, 2016 5.040 5.090 4.730 4.760 1,024,070 -0.07(-1.45%)
Feb 03, 2016 4.580 4.910 4.520 4.830 1,104,326 +0.31(+6.86%)
Feb 02, 2016 4.510 4.580 4.350 4.520 488,217 +0.01(+0.22%)
Feb 01, 2016 4.330 4.578 4.310 4.510 723,383 +0.23(+5.37%)
Jan 29, 2016 4.150 4.330 4.140 4.280 833,217 +0.12(+2.88%)
Jan 28, 2016 4.310 4.370 4.130 4.160 920,781 -0.24(-5.45%)
Jan 27, 2016 4.430 4.460 4.280 4.400 633,416 -0.07(-1.57%)
Jan 26, 2016 4.370 4.540 4.340 4.470 828,744 +0.20(+4.68%)
Jan 25, 2016 4.310 4.400 4.240 4.270 554,623 +0.04(+0.95%)
Jan 22, 2016 4.260 4.380 4.130 4.230 542,310 -0.06(-1.40%)
Jan 21, 2016 4.100 4.300 3.995 4.290 532,115 +0.17(+4.13%)
Jan 20, 2016 4.270 4.300 4.000 4.120 1,103,624 -0.06(-1.44%)
Jan 19, 2016 4.630 4.650 4.180 4.180 1,259,476 -0.43(-9.33%)
Jan 15, 2016 4.930 4.610 4.610 4.610 923,800 -0.16(-3.35%)
Jan 14, 2016 5.060 5.073 4.660 4.770 1,009,634 -0.39(-7.56%)
Jan 13, 2016 5.010 5.330 5.010 5.160 582,129 +0.13(+2.58%)
Jan 12, 2016 5.010 5.150 4.840 5.030 733,502 -0.03(-0.59%)
Jan 11, 2016 5.410 5.480 5.040 5.060 725,127 -0.34(-6.30%)
Jan 08, 2016 5.320 5.510 5.203 5.400 652,945 -0.20(-3.57%)
Jan 07, 2016 5.370 5.670 5.330 5.600 804,308 +0.29(+5.46%)
Jan 06, 2016 5.130 5.360 5.130 5.310 616,779 +0.25(+4.94%)
Jan 05, 2016 5.140 5.203 5.020 5.060 303,221 -0.04(-0.78%)
Jan 04, 2016 5.150 5.260 5.080 5.100 467,902 +0.06(+1.19%)
Dec 31, 2015 4.970 5.040 5.040 5.040 309,400 +0.08(+1.61%)
Dec 30, 2015 4.930 5.000 4.890 4.960 269,948 -0.08(-1.59%)
Dec 29, 2015 5.090 5.090 4.950 5.040 322,453 +0.04(+0.80%)
Dec 28, 2015 5.110 5.130 4.985 5.000 185,780 -0.21(-4.03%)
Dec 24, 2015 5.100 5.210 5.210 5.210 115,900 +0.14(+2.76%)
Dec 23, 2015 5.100 5.143 4.990 5.070 416,641 +0.00(+0.00%)
Dec 22, 2015 5.110 5.180 5.005 5.070 354,412 -0.04(-0.78%)
Dec 21, 2015 5.090 5.200 5.070 5.110 612,998 +0.14(+2.82%)
Dec 18, 2015 5.010 5.160 4.950 4.970 2,412,133 +0.04(+0.81%)
Dec 17, 2015 5.140 5.170 4.880 4.930 913,112 -0.45(-8.36%)
Dec 16, 2015 5.300 5.430 5.170 5.380 918,280 +0.18(+3.46%)
Dec 15, 2015 5.260 5.280 5.125 5.200 622,411 -0.05(-0.95%)
Dec 14, 2015 5.650 5.710 5.180 5.250 892,738 -0.44(-7.73%)
Dec 11, 2015 5.570 5.740 5.540 5.690 322,057 +0.03(+0.53%)
Dec 10, 2015 5.690 5.880 5.640 5.660 312,175 -0.08(-1.39%)
Dec 09, 2015 5.500 5.790 5.450 5.740 774,800 +0.35(+6.49%)
Dec 08, 2015 5.420 5.470 5.250 5.390 406,033 -0.02(-0.37%)
Dec 07, 2015 5.760 5.790 5.340 5.410 691,332 -0.41(-7.04%)
Dec 04, 2015 5.820 6.050 5.800 5.820 757,520 +0.00(+0.00%)
Dec 03, 2015 5.680 5.850 5.560 5.820 433,286 +0.23(+4.11%)
Dec 02, 2015 5.460 5.645 5.410 5.590 675,328 +0.01(+0.18%)
Dec 01, 2015 5.460 5.640 5.328 5.580 444,869 +0.19(+3.53%)
Nov 30, 2015 5.510 5.570 5.375 5.390 547,730 -0.06(-1.10%)
Nov 27, 2015 5.590 5.630 5.370 5.450 239,993 -0.17(-3.02%)
Nov 25, 2015 5.500 5.620 5.620 5.620 307,500 +0.04(+0.72%)
Nov 24, 2015 5.530 5.659 5.357 5.580 509,448 +0.20(+3.72%)
Nov 23, 2015 5.350 5.440 5.290 5.380 321,020 -0.02(-0.37%)
Nov 20, 2015 5.550 5.590 5.340 5.400 312,567 -0.12(-2.17%)
Nov 19, 2015 5.510 5.640 5.440 5.520 420,460 +0.07(+1.28%)
Nov 18, 2015 5.260 5.450 5.173 5.450 579,151 +0.20(+3.81%)
Nov 17, 2015 5.370 5.420 5.170 5.250 476,899 -0.19(-3.49%)
Nov 16, 2015 5.540 5.600 5.340 5.440 590,219 -0.05(-0.91%)
Nov 13, 2015 5.330 5.610 5.310 5.490 388,363 +0.12(+2.23%)
Nov 12, 2015 5.330 5.550 5.290 5.370 461,351 -0.10(-1.83%)
Nov 11, 2015 5.370 5.499 5.320 5.470 392,094 +0.10(+1.86%)
Nov 10, 2015 5.340 5.490 5.280 5.370 420,488 -0.07(-1.29%)
Nov 09, 2015 5.250 5.490 5.120 5.440 861,482 +0.19(+3.62%)
Nov 06, 2015 5.370 5.430 5.240 5.250 712,047 -0.26(-4.72%)
Nov 05, 2015 5.600 5.610 5.400 5.510 915,152 -0.09(-1.61%)
Nov 04, 2015 5.850 5.890 5.540 5.600 697,175 -0.27(-4.60%)
Nov 03, 2015 5.760 5.950 5.760 5.870 752,083 -0.02(-0.34%)
Nov 02, 2015 5.950 6.010 5.800 5.890 677,405 -0.10(-1.67%)
Oct 30, 2015 5.920 6.090 5.885 5.990 598,836 +0.06(+1.01%)
Oct 29, 2015 6.130 6.260 5.815 5.930 792,681 -0.26(-4.20%)
Oct 28, 2015 6.520 6.610 6.065 6.190 1,182,230 -0.24(-3.73%)
Oct 27, 2015 6.410 6.500 6.340 6.430 478,397 -0.03(-0.46%)
Oct 26, 2015 6.590 6.620 6.423 6.460 842,027 -0.13(-1.97%)
Oct 23, 2015 6.580 6.650 6.410 6.590 1,424,140 +0.12(+1.85%)
Oct 22, 2015 6.500 6.730 6.460 6.470 919,368 +0.20(+3.19%)
Oct 21, 2015 6.420 6.450 6.170 6.270 514,723 -0.23(-3.54%)
Oct 20, 2015 6.350 6.555 6.340 6.500 524,258 +0.19(+3.01%)
Oct 19, 2015 6.550 6.640 6.240 6.310 530,133 -0.25(-3.81%)
Oct 16, 2015 6.820 6.830 6.550 6.560 467,799 -0.26(-3.81%)
Oct 15, 2015 6.830 6.950 6.700 6.820 863,029 -0.11(-1.59%)
Oct 14, 2015 6.550 6.950 6.500 6.930 983,336 +0.50(+7.78%)
Oct 13, 2015 6.350 6.600 6.290 6.430 587,214 +0.14(+2.23%)
Oct 12, 2015 6.690 6.690 6.210 6.290 319,417 -0.23(-3.53%)
Oct 09, 2015 6.750 6.770 6.390 6.520 1,157,454 -0.10(-1.51%)
Oct 08, 2015 6.610 6.910 6.570 6.620 630,190 -0.09(-1.34%)
Oct 07, 2015 6.760 6.790 6.511 6.710 663,472 -0.01(-0.15%)
Oct 06, 2015 6.790 6.900 6.580 6.720 903,406 +0.03(+0.45%)
Oct 05, 2015 6.490 6.790 6.470 6.690 1,033,849 +0.20(+3.08%)
Oct 02, 2015 6.120 6.490 6.060 6.490 798,871 +0.51(+8.53%)
Oct 01, 2015 6.100 6.210 5.950 5.980 451,558 -0.07(-1.16%)
Sep 30, 2015 5.800 6.055 5.760 6.050 555,975 +0.18(+3.07%)
Sep 29, 2015 5.800 5.950 5.750 5.870 551,638 +0.13(+2.26%)
Sep 28, 2015 5.700 5.800 5.640 5.740 605,369 -0.07(-1.20%)
Sep 25, 2015 5.740 6.010 5.630 5.810 737,528 -0.03(-0.51%)
Sep 24, 2015 5.540 5.871 5.540 5.840 783,790 +0.42(+7.75%)
Sep 23, 2015 5.490 5.560 5.385 5.420 206,497 +0.02(+0.37%)
Sep 22, 2015 5.480 5.550 5.320 5.400 384,555 -0.21(-3.74%)
Sep 21, 2015 5.490 5.650 5.390 5.610 667,559 +0.03(+0.54%)
Sep 18, 2015 5.540 5.790 5.410 5.580 2,200,244 +0.13(+2.39%)
Sep 17, 2015 5.165 5.500 5.110 5.450 1,148,468 +0.31(+6.03%)
Sep 16, 2015 5.120 5.270 5.016 5.140 1,100,434 +0.24(+4.90%)
Sep 15, 2015 4.980 5.090 4.890 4.900 363,930 -0.09(-1.80%)
Sep 14, 2015 4.910 5.090 4.790 4.990 567,954 +0.06(+1.22%)
Sep 11, 2015 4.770 4.950 4.560 4.930 781,256 +0.12(+2.49%)
Sep 10, 2015 4.990 5.040 4.800 4.810 614,220 -0.05(-1.03%)
Sep 09, 2015 5.090 5.210 4.840 4.860 602,696 -0.29(-5.63%)
Sep 08, 2015 5.170 5.270 4.970 5.150 460,293 +0.13(+2.59%)
Sep 04, 2015 5.040 5.020 5.020 5.020 352,000 +0.01(+0.20%)
Sep 03, 2015 5.000 5.290 4.960 5.010 412,419 -0.14(-2.72%)
Sep 02, 2015 5.230 5.308 5.045 5.150 366,021 -0.10(-1.90%)
Sep 01, 2015 5.430 5.520 5.240 5.250 509,136 -0.09(-1.69%)
Aug 31, 2015 5.320 5.430 5.150 5.340 459,824 -0.09(-1.66%)
Aug 28, 2015 5.000 5.430 5.000 5.430 714,997 +0.44(+8.82%)
Aug 27, 2015 4.790 5.060 4.760 4.990 813,585 +0.22(+4.61%)
Aug 26, 2015 4.970 5.000 4.720 4.770 926,508 -0.28(-5.54%)
Aug 25, 2015 5.390 5.400 4.970 5.050 957,749 -0.22(-4.17%)
Aug 24, 2015 5.470 5.670 5.260 5.270 1,399,813 -0.28(-5.05%)
Aug 21, 2015 5.700 5.820 5.500 5.550 1,059,450 -0.12(-2.12%)
Aug 20, 2015 5.770 5.889 5.620 5.670 919,938 +0.04(+0.71%)
Aug 19, 2015 5.350 5.650 5.330 5.630 672,619 +0.34(+6.43%)
Aug 18, 2015 5.250 5.310 5.150 5.290 372,789 -0.06(-1.12%)
Aug 17, 2015 5.240 5.520 5.240 5.350 722,020 +0.15(+2.88%)
Aug 14, 2015 5.430 5.480 5.120 5.200 420,351 -0.14(-2.62%)
Aug 13, 2015 5.450 5.580 5.100 5.340 687,080 -0.27(-4.81%)
Aug 12, 2015 5.470 5.645 5.430 5.610 1,087,873 +0.29(+5.45%)
Aug 11, 2015 5.300 5.350 5.060 5.320 745,375 +0.08(+1.53%)
Aug 10, 2015 4.980 5.300 4.880 5.240 1,026,941 +0.36(+7.38%)
Aug 07, 2015 5.010 5.150 4.880 4.880 821,145 +0.02(+0.41%)
Aug 06, 2015 4.730 4.949 4.650 4.860 537,425 +0.17(+3.62%)
Aug 05, 2015 4.860 4.920 4.670 4.690 594,465 -0.11(-2.29%)
Aug 04, 2015 4.960 5.020 4.760 4.800 614,806 +0.03(+0.63%)
Aug 03, 2015 4.950 4.990 4.760 4.770 342,284 -0.21(-4.22%)
Jul 31, 2015 4.990 5.170 4.900 4.980 629,038 +0.17(+3.53%)
Jul 30, 2015 4.810 4.900 4.690 4.810 571,701 -0.08(-1.64%)
Jul 29, 2015 4.750 4.970 4.640 4.890 734,762 +0.14(+2.95%)
Jul 28, 2015 4.680 4.790 4.620 4.750 446,675 +0.12(+2.59%)
Jul 27, 2015 4.700 4.970 4.580 4.630 744,996 -0.11(-2.32%)
Jul 24, 2015 4.390 4.800 4.260 4.740 1,060,414 +0.28(+6.28%)
Jul 23, 2015 4.655 4.681 4.410 4.460 990,880 -0.13(-2.83%)
Jul 22, 2015 4.530 4.700 4.430 4.590 587,113 -0.08(-1.71%)
Jul 21, 2015 4.620 4.910 4.533 4.670 635,536 +0.08(+1.74%)
Jul 20, 2015 5.150 5.150 4.560 4.590 1,727,003 -0.71(-13.40%)
Jul 17, 2015 5.320 5.340 5.200 5.300 723,992 -0.04(-0.75%)
Jul 16, 2015 5.300 5.370 5.210 5.340 463,524 +0.03(+0.56%)
Jul 15, 2015 5.250 5.360 5.160 5.310 630,081 +0.01(+0.19%)
Jul 14, 2015 5.200 5.380 5.140 5.300 582,424 +0.09(+1.73%)
Jul 13, 2015 4.940 5.210 4.831 5.210 638,298 +0.19(+3.78%)
Jul 10, 2015 4.900 5.040 4.830 5.020 469,824 +0.14(+2.87%)
Jul 09, 2015 5.000 5.028 4.810 4.880 564,479 -0.02(-0.41%)
Jul 08, 2015 5.020 5.150 4.880 4.900 435,502 -0.09(-1.80%)
Jul 07, 2015 5.120 5.168 4.851 4.990 1,114,932 -0.30(-5.67%)
Jul 06, 2015 5.230 5.450 5.200 5.290 618,258 +0.09(+1.73%)
Jul 02, 2015 5.120 5.200 5.200 5.200 746,800 +0.17(+3.38%)
Jul 01, 2015 5.400 5.410 5.010 5.030 711,346 -0.39(-7.20%)
Jun 30, 2015 5.440 5.540 5.310 5.420 575,061 +0.02(+0.37%)
Jun 29, 2015 5.400 5.620 5.380 5.400 620,712 +0.04(+0.75%)
Jun 26, 2015 5.350 5.460 5.340 5.360 381,745 -0.04(-0.74%)
Jun 25, 2015 5.470 5.480 5.330 5.400 465,835 +0.03(+0.56%)
Jun 24, 2015 5.420 5.550 5.360 5.370 494,151 -0.09(-1.65%)
Jun 23, 2015 5.540 5.570 5.430 5.460 527,215 -0.15(-2.67%)
Jun 22, 2015 5.730 5.801 5.540 5.610 637,349 -0.21(-3.61%)
Jun 19, 2015 5.730 5.820 5.640 5.820 1,536,921 +0.06(+1.04%)
Jun 18, 2015 5.890 5.960 5.760 5.760 925,218 -0.02(-0.35%)
Jun 17, 2015 5.600 5.800 5.540 5.780 761,218 +0.15(+2.66%)
Jun 16, 2015 5.670 5.720 5.550 5.630 508,616 -0.07(-1.23%)
Jun 15, 2015 5.870 5.890 5.600 5.700 838,056 -0.20(-3.39%)
Jun 12, 2015 5.940 6.112 5.830 5.900 529,073 -0.05(-0.84%)
Jun 11, 2015 6.140 6.160 5.820 5.950 523,636 -0.25(-4.03%)
Jun 10, 2015 6.150 6.240 5.975 6.200 729,154 +0.23(+3.85%)
Jun 09, 2015 6.070 6.230 5.940 5.970 592,694 -0.05(-0.83%)
Jun 08, 2015 5.900 6.028 5.850 6.020 653,178 +0.14(+2.38%)
Jun 05, 2015 6.030 6.030 5.840 5.880 520,253 -0.24(-3.92%)
Jun 04, 2015 6.180 6.210 6.000 6.120 639,106 +0.01(+0.16%)
Jun 03, 2015 6.120 6.190 6.030 6.110 781,263 -0.09(-1.45%)
Jun 02, 2015 5.960 6.230 5.930 6.200 1,117,186 +0.29(+4.91%)
Jun 01, 2015 5.970 5.980 5.760 5.910 607,953 -0.02(-0.34%)
May 29, 2015 5.540 5.940 5.510 5.930 1,088,591 +0.39(+7.04%)
May 28, 2015 5.370 5.550 5.280 5.540 452,841 +0.15(+2.78%)
May 27, 2015 5.410 5.480 5.340 5.390 411,493 -0.02(-0.37%)
May 26, 2015 5.600 5.625 5.345 5.410 701,549 -0.36(-6.24%)
May 22, 2015 5.790 5.770 5.770 5.770 355,900 +0.00(+0.00%)
May 21, 2015 6.030 6.060 5.760 5.770 528,560 -0.28(-4.63%)
May 20, 2015 6.010 6.150 5.990 6.050 358,714 +0.04(+0.67%)
May 19, 2015 6.020 6.050 5.890 6.010 414,947 -0.15(-2.44%)
May 18, 2015 6.360 6.380 6.120 6.160 296,326 -0.15(-2.38%)
May 15, 2015 6.360 6.430 6.250 6.310 1,219,960 -0.08(-1.25%)
May 14, 2015 6.330 6.560 6.280 6.390 725,638 +0.21(+3.40%)
May 13, 2015 6.000 6.310 6.000 6.180 813,283 +0.33(+5.64%)
May 12, 2015 5.650 5.890 5.620 5.850 316,890 +0.20(+3.54%)
May 11, 2015 5.700 5.850 5.620 5.650 206,950 -0.06(-1.05%)
May 08, 2015 5.770 5.790 5.580 5.710 239,047 -0.02(-0.35%)
May 07, 2015 5.660 5.750 5.570 5.730 414,585 +0.01(+0.17%)
May 06, 2015 5.900 5.940 5.700 5.720 408,208 -0.16(-2.72%)
May 05, 2015 6.000 6.040 5.810 5.880 394,535 +0.04(+0.68%)
May 04, 2015 5.840 6.001 5.750 5.840 376,135 +0.10(+1.74%)
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.