Alexco Resource Corp (NY: AXU )

1.580 USD -0.060 (-3.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
Jan 02, 2020 2.370 2.400 2.220 2.280 1,497,951 -0.04(-1.72%)
Dec 31, 2019 2.350 2.360 2.220 2.320 2,306,300 -0.02(-0.85%)
Dec 30, 2019 2.370 2.450 2.270 2.340 2,220,446 +0.11(+4.93%)
Dec 27, 2019 2.300 2.380 2.220 2.230 1,643,800 -0.05(-2.19%)
Dec 26, 2019 2.330 2.460 2.200 2.280 3,181,107 +0.01(+0.44%)
Dec 24, 2019 2.200 2.275 2.150 2.270 2,032,700 +0.20(+9.66%)
Dec 23, 2019 2.000 2.110 2.000 2.070 1,620,886 +0.09(+4.55%)
Dec 20, 2019 2.020 2.090 1.930 1.980 1,545,100 -0.06(-2.94%)
Dec 19, 2019 1.900 2.050 1.900 2.040 1,582,616 +0.14(+7.37%)
Dec 18, 2019 1.890 1.920 1.850 1.900 741,977 +0.00(+0.00%)
Dec 17, 2019 1.920 1.920 1.850 1.900 1,202,032 -0.02(-1.04%)
Dec 16, 2019 1.980 2.001 1.880 1.920 1,131,095 -0.06(-3.03%)
Dec 13, 2019 2.030 2.050 1.950 1.980 1,340,200 +0.00(+0.00%)
Dec 12, 2019 2.100 2.150 1.950 1.980 2,018,190 -0.09(-4.35%)
Dec 11, 2019 1.890 2.090 1.890 2.070 2,129,202 +0.18(+9.52%)
Dec 10, 2019 1.910 1.960 1.860 1.890 1,049,079 +0.02(+1.07%)
Dec 09, 2019 1.920 1.960 1.840 1.870 1,317,269 -0.05(-2.60%)
Dec 06, 2019 1.990 2.000 1.900 1.920 1,731,300 -0.10(-4.95%)
Dec 05, 2019 2.150 2.150 2.000 2.020 1,630,634 -0.08(-3.81%)
Dec 04, 2019 1.980 2.100 1.930 2.100 2,228,713 +0.14(+7.14%)
Dec 03, 2019 1.840 2.000 1.830 1.960 1,955,383 +0.18(+10.11%)
Dec 02, 2019 1.750 1.810 1.720 1.780 973,358 +0.02(+1.14%)
Nov 29, 2019 1.700 1.790 1.670 1.760 750,300 +0.08(+4.76%)
Nov 27, 2019 1.700 1.710 1.630 1.680 581,200 -0.04(-2.33%)
Nov 26, 2019 1.600 1.730 1.590 1.720 904,459 +0.10(+6.17%)
Nov 25, 2019 1.550 1.690 1.550 1.620 694,168 +0.02(+1.25%)
Nov 22, 2019 1.630 1.630 1.560 1.600 646,800 -0.01(-0.62%)
Nov 21, 2019 1.660 1.693 1.600 1.610 678,416 -0.08(-4.73%)
Nov 20, 2019 1.680 1.710 1.630 1.690 1,019,030 -0.03(-1.74%)
Nov 19, 2019 1.680 1.760 1.650 1.720 992,142 +0.02(+1.18%)
Nov 18, 2019 1.680 1.740 1.650 1.700 922,079 -0.03(-1.73%)
Nov 15, 2019 1.710 1.810 1.680 1.730 1,158,600 -0.08(-4.42%)
Nov 14, 2019 1.710 1.830 1.690 1.810 1,225,296 +0.11(+6.47%)
Nov 13, 2019 1.750 1.805 1.690 1.700 791,413 -0.03(-1.73%)
Nov 12, 2019 1.740 1.750 1.645 1.730 1,560,223 -0.01(-0.57%)
Nov 11, 2019 1.650 1.740 1.620 1.740 712,961 +0.08(+4.82%)
Nov 08, 2019 1.580 1.700 1.550 1.660 1,094,300 +0.01(+0.61%)
Nov 07, 2019 1.650 1.678 1.530 1.650 2,024,479 -0.03(-1.79%)
Nov 06, 2019 1.710 1.738 1.670 1.680 760,283 -0.02(-1.18%)
Nov 05, 2019 1.740 1.760 1.650 1.700 1,796,915 -0.12(-6.59%)
Nov 04, 2019 1.830 1.884 1.775 1.820 997,532 -0.04(-2.15%)
Nov 01, 2019 1.860 1.930 1.800 1.860 1,082,200 -0.05(-2.62%)
Oct 31, 2019 1.890 1.960 1.850 1.910 1,292,733 +0.07(+3.80%)
Oct 30, 2019 1.800 1.850 1.750 1.840 830,105 +0.04(+2.22%)
Oct 29, 2019 1.800 1.840 1.761 1.800 828,604 -0.05(-2.70%)
Oct 28, 2019 1.940 1.960 1.815 1.850 959,518 -0.13(-6.57%)
Oct 25, 2019 1.910 2.084 1.910 1.980 2,042,000 +0.12(+6.45%)
Oct 24, 2019 1.750 1.880 1.750 1.860 822,821 +0.13(+7.51%)
Oct 23, 2019 1.710 1.780 1.710 1.730 507,244 +0.01(+0.58%)
Oct 22, 2019 1.760 1.790 1.650 1.720 853,856 -0.05(-2.82%)
Oct 21, 2019 1.870 1.890 1.750 1.770 734,832 -0.08(-4.32%)
Oct 18, 2019 1.840 1.860 1.800 1.850 646,400 +0.02(+1.09%)
Oct 17, 2019 1.700 1.850 1.691 1.830 1,251,674 +0.13(+7.65%)
Oct 16, 2019 1.660 1.725 1.630 1.700 881,643 +0.04(+2.41%)
Oct 15, 2019 1.680 1.700 1.620 1.660 759,028 -0.02(-1.19%)
Oct 14, 2019 1.650 1.710 1.650 1.680 325,651 +0.02(+1.20%)
Oct 11, 2019 1.720 1.745 1.650 1.660 1,038,400 -0.09(-5.14%)
Oct 10, 2019 1.740 1.790 1.690 1.750 817,523 -0.02(-1.13%)
Oct 09, 2019 1.800 1.810 1.730 1.770 594,023 -0.02(-1.12%)
Oct 08, 2019 1.760 1.800 1.710 1.790 837,708 +0.06(+3.47%)
Oct 07, 2019 1.790 1.825 1.700 1.730 849,889 -0.08(-4.42%)
Oct 04, 2019 1.700 1.830 1.700 1.810 872,100 +0.11(+6.47%)
Oct 03, 2019 1.720 1.800 1.700 1.700 844,606 -0.06(-3.41%)
Oct 02, 2019 1.820 1.840 1.740 1.760 1,151,470 -0.03(-1.68%)
Oct 01, 2019 1.720 1.880 1.700 1.790 1,286,080 +0.06(+3.47%)
Sep 30, 2019 1.810 1.870 1.660 1.730 2,147,078 -0.17(-8.95%)
Sep 27, 2019 1.800 1.930 1.750 1.900 2,327,700 +0.02(+1.06%)
Sep 26, 2019 2.000 2.010 1.860 1.880 1,778,472 -0.12(-6.00%)
Sep 25, 2019 1.950 2.010 1.950 2.000 1,770,585 +0.03(+1.52%)
Sep 24, 2019 1.960 2.070 1.950 1.970 4,920,021 -0.26(-11.66%)
Sep 23, 2019 2.170 2.280 2.142 2.230 2,374,180 +0.12(+5.69%)
Sep 20, 2019 2.090 2.140 2.050 2.110 868,500 +0.04(+1.93%)
Sep 19, 2019 2.040 2.070 1.990 2.070 885,235 +0.04(+1.97%)
Sep 18, 2019 2.120 2.130 1.960 2.030 1,137,503 -0.10(-4.69%)
Sep 17, 2019 2.030 2.130 1.990 2.130 1,395,539 +0.09(+4.41%)
Sep 16, 2019 2.150 2.159 1.990 2.040 2,065,222 -0.04(-1.92%)
Sep 13, 2019 2.340 2.370 2.050 2.080 2,618,400 -0.26(-11.11%)
Sep 12, 2019 2.380 2.480 2.300 2.340 1,795,999 +0.07(+3.08%)
Sep 11, 2019 2.140 2.290 2.120 2.270 1,630,663 +0.16(+7.58%)
Sep 10, 2019 2.130 2.230 2.100 2.110 1,579,828 -0.10(-4.52%)
Sep 09, 2019 2.340 2.340 2.080 2.210 2,534,589 -0.13(-5.56%)
Sep 06, 2019 2.410 2.530 2.310 2.340 1,945,100 -0.10(-4.10%)
Sep 05, 2019 2.670 2.690 2.340 2.440 3,330,598 -0.35(-12.54%)
Sep 04, 2019 2.800 2.810 2.650 2.790 2,543,781 +0.06(+2.20%)
Sep 03, 2019 2.490 2.740 2.470 2.730 3,345,339 +0.35(+14.71%)
Aug 30, 2019 2.370 2.470 2.320 2.380 1,674,400 +0.01(+0.42%)
Aug 29, 2019 2.550 2.580 2.300 2.370 2,668,890 -0.12(-4.82%)
Aug 28, 2019 2.590 2.600 2.450 2.490 3,422,764 +0.03(+1.22%)
Aug 27, 2019 2.250 2.510 2.230 2.460 4,598,684 +0.32(+14.95%)
Aug 26, 2019 2.130 2.230 2.100 2.140 2,667,102 +0.07(+3.38%)
Aug 23, 2019 1.950 2.070 1.930 2.070 1,351,200 +0.12(+6.15%)
Aug 22, 2019 1.980 1.980 1.900 1.950 1,101,936 -0.01(-0.51%)
Aug 21, 2019 1.950 1.990 1.910 1.960 981,066 +0.01(+0.51%)
Aug 20, 2019 1.840 1.950 1.790 1.950 1,365,327 +0.16(+8.94%)
Aug 19, 2019 1.850 1.850 1.750 1.790 2,190,586 -0.07(-3.76%)
Aug 16, 2019 2.050 2.090 1.820 1.860 2,288,700 -0.18(-8.82%)
Aug 15, 2019 2.030 2.060 1.980 2.040 1,696,272 +0.07(+3.55%)
Aug 14, 2019 2.100 2.140 1.960 1.970 4,171,088 +0.17(+9.44%)
Aug 13, 2019 1.810 1.850 1.750 1.800 1,419,003 +0.04(+2.27%)
Aug 12, 2019 1.760 1.860 1.750 1.760 783,144 -0.04(-2.22%)
Aug 09, 2019 1.850 1.860 1.760 1.800 583,800 -0.05(-2.70%)
Aug 08, 2019 1.820 1.860 1.790 1.850 683,129 +0.00(+0.00%)
Aug 07, 2019 1.860 1.910 1.810 1.850 1,309,197 +0.11(+6.32%)
Aug 06, 2019 1.750 1.760 1.680 1.740 506,353 +0.02(+1.16%)
Aug 05, 2019 1.700 1.770 1.700 1.720 766,404 +0.07(+4.24%)
Aug 02, 2019 1.650 1.710 1.610 1.650 587,500 -0.01(-0.60%)
Aug 01, 2019 1.600 1.720 1.570 1.660 1,659,858 -0.04(-2.35%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
Jul 01, 2019 1.110 1.120 1.080 1.110 243,636 -0.03(-2.63%)
Jun 28, 2019 1.130 1.160 1.110 1.140 171,700 +0.01(+0.88%)
Jun 27, 2019 1.180 1.180 1.100 1.130 256,887 -0.05(-4.24%)
Jun 26, 2019 1.120 1.200 1.120 1.180 711,802 +0.03(+2.61%)
Jun 25, 2019 1.240 1.240 1.110 1.150 602,276 -0.05(-4.17%)
Jun 24, 2019 1.170 1.210 1.146 1.200 561,991 +0.05(+4.35%)
Jun 21, 2019 1.140 1.150 1.100 1.150 494,400 +0.04(+3.60%)
Jun 20, 2019 1.060 1.160 1.060 1.110 1,131,005 +0.07(+6.73%)
Jun 19, 2019 1.040 1.040 1.010 1.040 274,431 +0.00(+0.00%)
Jun 18, 2019 1.050 1.050 1.020 1.040 138,297 -0.01(-0.93%)
Jun 17, 2019 1.010 1.050 1.000 1.050 351,414 +0.03(+2.92%)
Jun 14, 2019 1.010 1.050 1.010 1.020 248,800 +0.01(+0.99%)
Jun 13, 2019 1.020 1.050 1.010 1.010 284,064 -0.00(-0.18%)
Jun 12, 2019 0.9940 1.030 0.9646 1.012 299,200 +0.02(+2.00%)
Jun 11, 2019 0.9700 1.000 0.9500 0.9920 225,389 +0.03(+2.84%)
Jun 10, 2019 0.9845 0.9900 0.9500 0.9646 358,726 -0.02(-1.79%)
Jun 07, 2019 0.9800 1.030 0.9711 0.9822 450,200 +0.03(+2.68%)
Jun 06, 2019 0.9800 1.000 0.9566 0.9566 588,041 -0.04(-4.34%)
Jun 05, 2019 1.030 1.040 0.9850 1.000 653,979 +0.02(+2.04%)
Jun 04, 2019 1.000 1.020 0.9800 0.9800 1,643,924 -0.20(-16.95%)
Jun 03, 2019 1.100 1.210 1.090 1.180 762,429 +0.12(+11.32%)
May 31, 2019 1.010 1.070 1.010 1.060 246,400 +0.06(+6.00%)
May 30, 2019 0.9800 1.000 0.9500 1.000 130,310 +0.01(+1.01%)
May 29, 2019 1.000 1.010 0.9800 0.9900 150,522 -0.01(-1.00%)
May 28, 2019 1.010 1.020 1.000 1.000 129,266 -0.01(-0.99%)
May 24, 2019 1.040 1.040 1.000 1.010 71,300 -0.03(-2.88%)
May 23, 2019 1.040 1.060 1.000 1.040 239,388 +0.02(+1.96%)
May 22, 2019 1.050 1.060 1.020 1.020 144,406 -0.02(-1.92%)
May 21, 2019 1.030 1.050 1.010 1.040 124,627 +0.00(+0.00%)
May 20, 2019 1.060 1.060 1.020 1.040 84,930 -0.02(-1.89%)
May 17, 2019 1.030 1.070 1.000 1.060 568,000 +0.04(+3.92%)
May 16, 2019 1.070 1.073 1.020 1.020 289,905 -0.06(-5.56%)
May 15, 2019 1.050 1.090 1.040 1.080 205,454 +0.02(+1.89%)
May 14, 2019 1.100 1.100 1.020 1.060 138,545 -0.03(-2.75%)
May 13, 2019 1.060 1.090 1.042 1.090 295,166 +0.03(+2.83%)
May 10, 2019 1.030 1.060 1.030 1.060 136,800 +0.04(+3.92%)
May 09, 2019 1.020 1.040 1.000 1.020 105,043 +0.01(+0.99%)
May 08, 2019 1.040 1.060 1.000 1.010 148,860 -0.03(-2.88%)
May 07, 2019 1.070 1.070 1.030 1.040 96,005 -0.02(-1.70%)
May 06, 2019 1.040 1.070 1.030 1.058 61,657 +0.01(+0.76%)
May 03, 2019 1.020 1.070 1.020 1.050 180,400 +0.04(+3.96%)
May 02, 2019 0.9900 1.030 0.9900 1.010 362,272 +0.00(+0.00%)
May 01, 2019 1.070 1.070 0.9900 1.010 232,808 -0.06(-5.61%)
Apr 30, 2019 1.060 1.070 1.030 1.070 908,974 +0.02(+1.90%)
Apr 29, 2019 1.070 1.080 1.010 1.050 254,092 -0.01(-0.94%)
Apr 26, 2019 0.9900 1.090 0.9800 1.060 395,100 +0.06(+6.00%)
Apr 25, 2019 0.9900 1.000 0.9744 1.000 200,711 +0.04(+4.11%)
Apr 24, 2019 0.9550 0.9770 0.9450 0.9605 316,653 +0.01(+0.58%)
Apr 23, 2019 0.9826 0.9999 0.9301 0.9550 355,321 -0.04(-3.98%)
Apr 22, 2019 0.9800 1.000 0.9800 0.9946 202,608 +0.02(+2.54%)
Apr 18, 2019 1.020 1.020 0.9500 0.9700 534,900 -0.03(-2.99%)
Apr 17, 2019 0.9900 1.010 0.9800 0.9999 317,248 +0.00(+0.49%)
Apr 16, 2019 1.010 1.010 0.9800 0.9950 429,766 -0.01(-0.50%)
Apr 15, 2019 1.020 1.027 1.000 1.000 292,299 -0.02(-1.96%)
Apr 12, 2019 1.050 1.060 1.000 1.020 216,300 -0.03(-2.86%)
Apr 11, 2019 1.090 1.100 1.020 1.050 418,385 -0.05(-4.55%)
Apr 10, 2019 1.100 1.105 1.080 1.100 239,962 +0.00(+0.00%)
Apr 09, 2019 1.130 1.130 1.070 1.100 293,511 +0.00(+0.00%)
Apr 08, 2019 1.090 1.120 1.070 1.100 460,986 +0.01(+0.92%)
Apr 05, 2019 1.090 1.090 1.060 1.090 107,700 +0.01(+0.93%)
Apr 04, 2019 1.080 1.080 1.030 1.080 470,009 +0.00(+0.00%)
Apr 03, 2019 1.100 1.100 1.066 1.080 332,578 -0.01(-1.01%)
Apr 02, 2019 1.100 1.100 1.060 1.091 325,310 -0.01(-0.82%)
Apr 01, 2019 1.220 1.220 1.080 1.100 775,905 -0.11(-9.09%)
Mar 29, 2019 1.210 1.250 1.150 1.210 518,700 -0.04(-3.20%)
Mar 28, 2019 1.270 1.300 1.250 1.250 294,210 -0.07(-5.30%)
Mar 27, 2019 1.350 1.350 1.290 1.320 233,116 -0.03(-2.22%)
Mar 26, 2019 1.360 1.360 1.320 1.350 210,976 -0.01(-0.74%)
Mar 25, 2019 1.350 1.360 1.310 1.360 332,860 +0.05(+3.82%)
Mar 22, 2019 1.300 1.350 1.290 1.310 141,200 +0.00(+0.00%)
Mar 21, 2019 1.330 1.370 1.290 1.310 248,506 -0.03(-2.24%)
Mar 20, 2019 1.270 1.360 1.250 1.340 173,488 +0.06(+4.69%)
Mar 19, 2019 1.260 1.310 1.260 1.280 222,276 +0.01(+0.79%)
Mar 18, 2019 1.350 1.350 1.250 1.270 205,443 -0.07(-5.22%)
Mar 15, 2019 1.270 1.350 1.261 1.340 337,600 +0.10(+8.06%)
Mar 14, 2019 1.300 1.330 1.230 1.240 517,897 -0.17(-12.06%)
Mar 13, 2019 1.400 1.410 1.350 1.410 395,578 +0.05(+3.68%)
Mar 12, 2019 1.370 1.370 1.320 1.360 288,989 +0.01(+0.74%)
Mar 11, 2019 1.340 1.350 1.280 1.350 312,046 +0.01(+0.75%)
Mar 08, 2019 1.250 1.340 1.250 1.340 377,700 +0.13(+10.74%)
Mar 07, 2019 1.200 1.230 1.190 1.210 169,349 -0.01(-0.82%)
Mar 06, 2019 1.190 1.220 1.180 1.220 146,223 +0.03(+2.52%)
Mar 05, 2019 1.200 1.240 1.190 1.190 303,899 -0.03(-2.46%)
Mar 04, 2019 1.230 1.240 1.149 1.220 560,423 -0.05(-3.94%)
Mar 01, 2019 1.310 1.340 1.220 1.270 584,000 -0.05(-3.79%)
Feb 28, 2019 1.340 1.340 1.290 1.320 257,351 -0.01(-0.75%)
Feb 27, 2019 1.340 1.350 1.310 1.330 186,554 +0.00(+0.00%)
Feb 26, 2019 1.320 1.340 1.290 1.330 362,980 -0.01(-0.75%)
Feb 25, 2019 1.320 1.380 1.320 1.340 363,145 +0.03(+2.29%)
Feb 22, 2019 1.350 1.360 1.300 1.310 297,000 -0.05(-3.68%)
Feb 21, 2019 1.420 1.420 1.300 1.360 479,997 -0.03(-2.16%)
Feb 20, 2019 1.410 1.410 1.350 1.390 927,881 +0.01(+0.72%)
Feb 19, 2019 1.380 1.420 1.340 1.380 963,855 +0.06(+4.55%)
Feb 15, 2019 1.250 1.330 1.250 1.320 486,400 +0.08(+6.45%)
Feb 14, 2019 1.210 1.260 1.200 1.240 219,136 +0.03(+2.48%)
Feb 13, 2019 1.270 1.270 1.170 1.210 338,138 -0.04(-3.20%)
Feb 12, 2019 1.260 1.290 1.210 1.250 262,869 +0.02(+1.63%)
Feb 11, 2019 1.230 1.270 1.210 1.230 281,930 -0.02(-1.60%)
Feb 08, 2019 1.220 1.250 1.170 1.250 404,000 +0.06(+5.04%)
Feb 07, 2019 1.180 1.210 1.176 1.190 251,655 -0.01(-0.83%)
Feb 06, 2019 1.240 1.263 1.180 1.200 399,373 -0.02(-1.64%)
Feb 05, 2019 1.210 1.220 1.160 1.220 418,116 +0.05(+4.27%)
Feb 04, 2019 1.160 1.190 1.150 1.170 353,969 +0.02(+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.