Alexco Resource Corp (NY: AXU )

1.640 USD -0.050 (-2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.530 1.550 1.500 1.530 176,236 +0.01(+0.66%)
Jan 30, 2018 1.560 1.560 1.511 1.520 197,025 -0.04(-2.56%)
Jan 29, 2018 1.590 1.590 1.530 1.560 269,474 -0.05(-3.11%)
Jan 26, 2018 1.650 1.680 1.610 1.610 226,321 -0.04(-2.42%)
Jan 25, 2018 1.750 1.750 1.560 1.650 639,997 -0.08(-4.62%)
Jan 24, 2018 1.790 1.790 1.700 1.730 493,277 +0.07(+4.22%)
Jan 23, 2018 1.600 1.670 1.560 1.660 266,776 +0.06(+3.75%)
Jan 22, 2018 1.650 1.660 1.600 1.600 180,642 -0.05(-3.03%)
Jan 19, 2018 1.610 1.660 1.604 1.650 124,209 +0.05(+3.12%)
Jan 18, 2018 1.680 1.680 1.600 1.600 280,981 -0.05(-3.03%)
Jan 17, 2018 1.650 1.730 1.630 1.650 394,483 -0.03(-1.49%)
Jan 16, 2018 1.690 1.730 1.670 1.675 598,072 +0.06(+4.04%)
Jan 12, 2018 1.610 1.610 1.610 0 +0.12(+8.05%)
Jan 11, 2018 1.490 1.490 1.440 1.490 439,193 +0.06(+4.20%)
Jan 10, 2018 1.430 1.430 241,754 +0.00(+0.00%)
Jan 09, 2018 1.520 1.530 1.430 1.430 600,470 -0.09(-5.92%)
Jan 08, 2018 1.570 1.580 1.470 1.520 482,458 -0.04(-2.56%)
Jan 05, 2018 1.610 1.610 1.540 1.560 298,652 -0.00(-0.01%)
Jan 04, 2018 1.610 1.640 1.560 1.560 292,535 -0.07(-4.29%)
Jan 03, 2018 1.680 1.686 1.562 1.630 446,307 -0.04(-2.40%)
Jan 02, 2018 1.650 1.724 1.550 1.670 586,748 +0.08(+5.03%)
Dec 29, 2017 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 28, 2017 1.580 1.610 1.540 1.540 165,026 -0.04(-2.53%)
Dec 27, 2017 1.600 1.600 1.540 1.580 128,982 +0.01(+0.64%)
Dec 26, 2017 1.580 1.610 1.560 1.570 136,773 -0.01(-0.63%)
Dec 22, 2017 1.530 1.640 1.530 1.580 475,284 +0.06(+3.95%)
Dec 21, 2017 1.520 1.580 1.500 1.520 315,585 -0.02(-1.30%)
Dec 20, 2017 1.470 1.540 1.430 1.540 372,359 +0.07(+4.76%)
Dec 19, 2017 1.450 1.470 1.390 1.470 319,158 +0.03(+2.08%)
Dec 18, 2017 1.300 1.440 1.300 1.440 458,534 +0.13(+9.92%)
Dec 15, 2017 1.390 1.410 1.310 1.310 205,769 -0.06(-4.38%)
Dec 14, 2017 1.400 1.400 1.330 1.370 203,149 +0.01(+0.74%)
Dec 13, 2017 1.280 1.380 1.276 1.360 390,240 +0.09(+7.09%)
Dec 12, 2017 1.250 1.280 1.250 1.270 297,451 +0.01(+0.79%)
Dec 11, 2017 1.320 1.320 1.260 1.260 371,688 -0.05(-3.82%)
Dec 08, 2017 1.280 1.350 1.280 1.310 184,498 +0.03(+2.34%)
Dec 07, 2017 1.270 1.330 1.260 1.280 154,000 +0.00(+0.00%)
Dec 06, 2017 1.320 1.340 1.280 1.280 217,106 -0.05(-4.12%)
Dec 05, 2017 1.380 1.380 1.290 1.335 268,307 -0.03(-1.84%)
Dec 04, 2017 1.370 1.400 1.340 1.360 169,197 -0.02(-1.45%)
Dec 01, 2017 1.350 1.390 1.340 1.380 185,399 +0.05(+3.76%)
Nov 30, 2017 1.390 1.400 1.330 1.330 212,328 -0.07(-5.00%)
Nov 29, 2017 1.400 1.410 1.380 1.400 147,932 -0.02(-1.41%)
Nov 28, 2017 1.430 1.458 1.400 1.420 325,864 -0.02(-1.39%)
Nov 27, 2017 1.410 1.450 1.350 1.440 517,818 +0.08(+5.88%)
Nov 24, 2017 1.340 1.380 1.301 1.360 224,517 +0.06(+4.62%)
Nov 22, 2017 1.420 1.420 1.300 1.300 559,137 -0.02(-1.52%)
Nov 21, 2017 1.480 1.480 1.300 1.320 1,662,735 +0.14(+11.86%)
Nov 20, 2017 1.290 1.290 1.180 1.180 251,932 -0.06(-4.45%)
Nov 17, 2017 1.170 1.240 1.170 1.235 229,896 +0.07(+5.56%)
Nov 16, 2017 1.210 1.220 1.170 1.170 149,881 -0.01(-0.85%)
Nov 15, 2017 1.240 1.240 1.170 1.180 161,182 -0.05(-3.67%)
Nov 14, 2017 1.210 1.240 1.210 1.225 62,432 +0.01(+0.41%)
Nov 13, 2017 1.280 1.280 1.210 1.220 146,163 -0.05(-3.94%)
Nov 10, 2017 1.300 1.310 1.260 1.270 147,805 -0.05(-3.79%)
Nov 09, 2017 1.250 1.330 1.250 1.320 164,743 +0.05(+3.94%)
Nov 08, 2017 1.280 1.290 1.250 1.270 180,421 +0.00(+0.00%)
Nov 07, 2017 1.250 1.292 1.250 1.270 180,228 +0.02(+1.32%)
Nov 06, 2017 1.270 1.280 1.230 1.254 226,300 +0.00(+0.28%)
Nov 03, 2017 1.230 1.250 1.200 1.250 231,343 +0.00(+0.00%)
Nov 02, 2017 1.280 1.280 1.200 1.250 214,997 -0.01(-0.79%)
Nov 01, 2017 1.290 1.290 1.201 1.260 281,523 +0.03(+2.44%)
Oct 31, 2017 1.100 1.250 1.100 1.230 366,092 +0.12(+10.81%)
Oct 30, 2017 1.160 1.190 1.100 1.110 410,092 -0.05(-4.31%)
Oct 27, 2017 1.160 1.230 1.150 1.160 570,676 +0.00(+0.00%)
Oct 26, 2017 1.220 1.230 1.160 1.160 314,579 -0.05(-4.13%)
Oct 25, 2017 1.270 1.278 1.210 1.210 344,407 -0.05(-3.97%)
Oct 24, 2017 1.360 1.360 1.260 1.260 432,533 -0.08(-5.97%)
Oct 23, 2017 1.310 1.370 1.310 1.340 314,037 +0.02(+1.52%)
Oct 20, 2017 1.380 1.380 1.310 1.320 402,346 -0.07(-5.04%)
Oct 19, 2017 1.380 1.410 1.370 1.390 178,015 +0.02(+1.46%)
Oct 18, 2017 1.390 1.400 1.350 1.370 147,192 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.270 1.370 343,400 -0.03(-2.14%)
Oct 16, 2017 1.500 1.500 1.400 1.400 268,947 -0.08(-5.41%)
Oct 13, 2017 1.500 1.500 1.460 1.480 211,650 -0.02(-1.00%)
Oct 12, 2017 1.510 1.520 1.490 1.495 94,222 -0.01(-0.99%)
Oct 11, 2017 1.510 1.520 1.490 1.510 70,251 +0.01(+0.67%)
Oct 10, 2017 1.560 1.570 1.500 1.500 191,628 -0.04(-2.60%)
Oct 09, 2017 1.520 1.568 1.513 1.540 224,266 +0.03(+1.99%)
Oct 06, 2017 1.490 1.520 1.450 1.510 236,995 +0.02(+1.34%)
Oct 05, 2017 1.460 1.490 1.460 1.490 183,374 +0.03(+2.05%)
Oct 04, 2017 1.500 1.500 1.450 1.460 161,521 -0.03(-2.01%)
Oct 03, 2017 1.470 1.500 1.460 1.490 119,706 +0.04(+2.76%)
Oct 02, 2017 1.450 1.480 1.431 1.450 140,648 +0.00(+0.00%)
Sep 29, 2017 1.480 1.480 1.450 1.450 107,484 -0.05(-3.01%)
Sep 28, 2017 1.460 1.510 1.460 1.495 106,421 +0.02(+1.36%)
Sep 27, 2017 1.500 1.530 1.470 1.475 153,973 -0.05(-3.59%)
Sep 26, 2017 1.530 1.550 1.510 1.530 120,391 -0.02(-1.29%)
Sep 25, 2017 1.540 1.580 1.530 1.550 281,831 -0.00(-0.32%)
Sep 22, 2017 1.500 1.565 1.490 1.555 221,678 +0.05(+3.67%)
Sep 21, 2017 1.590 1.590 1.490 1.500 432,928 -0.09(-5.66%)
Sep 20, 2017 1.560 1.590 1.510 1.590 422,943 +0.06(+3.92%)
Sep 19, 2017 1.490 1.540 1.490 1.530 250,320 +0.03(+1.66%)
Sep 18, 2017 1.510 1.550 1.480 1.505 282,906 -0.01(-0.33%)
Sep 15, 2017 1.620 1.650 1.460 1.510 1,466,647 -0.13(-7.93%)
Sep 14, 2017 1.650 1.690 1.640 1.640 171,446 -0.01(-0.61%)
Sep 13, 2017 1.690 1.700 1.630 1.650 246,227 -0.04(-2.08%)
Sep 12, 2017 1.640 1.690 1.624 1.685 142,642 +0.04(+2.12%)
Sep 11, 2017 1.730 1.730 1.640 1.650 369,107 -0.09(-5.17%)
Sep 08, 2017 1.820 1.830 1.700 1.740 304,740 -0.08(-4.40%)
Sep 07, 2017 1.740 1.850 1.720 1.820 604,669 +0.08(+4.60%)
Sep 06, 2017 1.790 1.830 1.700 1.740 276,690 -0.05(-2.79%)
Sep 05, 2017 1.800 1.850 1.760 1.790 505,424 +0.04(+2.29%)
Sep 01, 2017 1.770 1.790 1.670 1.750 233,737 +0.00(+0.00%)
Aug 31, 2017 1.680 1.750 1.671 1.750 388,735 +0.09(+5.42%)
Aug 30, 2017 1.620 1.680 1.574 1.660 450,433 +0.06(+3.75%)
Aug 29, 2017 1.670 1.670 1.570 1.600 459,166 +0.01(+0.63%)
Aug 28, 2017 1.470 1.610 1.450 1.590 902,126 +0.18(+12.77%)
Aug 25, 2017 1.420 1.435 1.400 1.410 132,781 -0.01(-0.70%)
Aug 24, 2017 1.430 1.440 1.400 1.420 140,605 +0.01(+0.71%)
Aug 23, 2017 1.400 1.440 1.380 1.410 103,911 +0.01(+0.71%)
Aug 22, 2017 1.460 1.460 1.400 1.400 94,106 -0.06(-4.11%)
Aug 21, 2017 1.450 1.490 1.430 1.460 175,172 +0.03(+2.10%)
Aug 18, 2017 1.450 1.470 1.420 1.430 161,096 +0.03(+2.14%)
Aug 17, 2017 1.430 1.460 1.400 1.400 118,389 -0.04(-2.44%)
Aug 16, 2017 1.360 1.470 1.360 1.435 284,981 +0.06(+4.74%)
Aug 15, 2017 1.370 1.408 1.350 1.370 292,834 -0.01(-0.72%)
Aug 14, 2017 1.360 1.400 1.350 1.380 152,356 +0.00(+0.00%)
Aug 11, 2017 1.400 1.410 1.350 1.380 131,467 +0.00(+0.00%)
Aug 10, 2017 1.370 1.410 1.350 1.380 305,157 +0.05(+3.76%)
Aug 09, 2017 1.350 1.370 1.335 1.330 190,458 +0.00(+0.00%)
Aug 08, 2017 1.330 1.350 1.300 1.330 205,976 -0.03(-2.21%)
Aug 07, 2017 1.310 1.400 1.300 1.360 195,694 +0.03(+2.26%)
Aug 04, 2017 1.350 1.356 1.300 1.330 322,118 -0.02(-1.48%)
Aug 03, 2017 1.360 1.370 1.350 1.350 82,862 -0.02(-1.46%)
Aug 02, 2017 1.390 1.420 1.360 1.370 133,911 -0.02(-1.79%)
Aug 01, 2017 1.350 1.410 1.340 1.395 266,347 +0.04(+3.33%)
Jul 31, 2017 1.360 1.470 1.350 1.350 469,154 +0.00(+0.00%)
Jul 28, 2017 1.340 1.370 1.320 1.350 85,472 +0.00(+0.00%)
Jul 27, 2017 1.400 1.400 1.340 1.350 104,744 -0.03(-2.17%)
Jul 26, 2017 1.310 1.390 1.300 1.380 389,546 +0.06(+4.55%)
Jul 25, 2017 1.300 1.340 1.300 1.320 180,327 +0.02(+1.54%)
Jul 24, 2017 1.310 1.350 1.300 1.300 219,634 -0.02(-1.52%)
Jul 21, 2017 1.370 1.375 1.310 1.320 281,206 -0.04(-2.94%)
Jul 20, 2017 1.360 1.380 1.350 1.360 170,665 -0.01(-0.51%)
Jul 19, 2017 1.350 1.390 1.350 1.367 107,974 +0.02(+1.26%)
Jul 18, 2017 1.360 1.380 1.350 1.350 220,220 -0.01(-0.74%)
Jul 17, 2017 1.340 1.360 1.320 1.360 193,227 +0.05(+3.82%)
Jul 14, 2017 1.310 1.340 1.300 1.310 106,652 +0.02(+1.55%)
Jul 13, 2017 1.310 1.330 1.280 1.290 100,430 -0.02(-1.53%)
Jul 12, 2017 1.350 1.360 1.300 1.310 226,546 -0.03(-2.24%)
Jul 11, 2017 1.310 1.350 1.300 1.340 178,092 +0.03(+1.90%)
Jul 10, 2017 1.270 1.320 1.260 1.315 156,053 +0.04(+3.54%)
Jul 07, 2017 1.290 1.290 1.253 1.270 179,575 -0.03(-2.31%)
Jul 06, 2017 1.300 1.310 1.280 1.300 135,168 -0.01(-0.76%)
Jul 05, 2017 1.270 1.310 1.270 1.310 186,351 +0.02(+1.55%)
Jul 03, 2017 1.300 1.304 1.280 1.290 87,540 -0.03(-2.27%)
Jun 30, 2017 1.310 1.350 1.310 1.320 44,692 +0.01(+0.38%)
Jun 29, 2017 1.340 1.350 1.300 1.315 134,689 -0.03(-1.87%)
Jun 28, 2017 1.380 1.380 1.311 1.340 109,953 -0.01(-0.74%)
Jun 27, 2017 1.380 1.420 1.340 1.350 184,963 -0.03(-2.17%)
Jun 26, 2017 1.350 1.380 1.330 1.380 115,953 +0.02(+1.47%)
Jun 23, 2017 1.320 1.360 1.300 1.360 359,289 +0.06(+4.62%)
Jun 22, 2017 1.300 1.340 1.290 1.300 299,989 +0.00(+0.00%)
Jun 21, 2017 1.300 1.310 1.260 1.300 379,752 +0.01(+0.78%)
Jun 20, 2017 1.380 1.380 1.260 1.290 392,842 -0.10(-7.19%)
Jun 19, 2017 1.370 1.430 1.332 1.390 411,554 +0.06(+4.51%)
Jun 16, 2017 1.360 1.500 1.330 1.330 874,351 -0.04(-2.92%)
Jun 15, 2017 1.310 1.370 1.300 1.370 290,593 +0.05(+3.79%)
Jun 14, 2017 1.360 1.385 1.320 1.320 482,810 -0.03(-2.22%)
Jun 13, 2017 1.280 1.360 1.280 1.350 361,115 +0.07(+5.47%)
Jun 12, 2017 1.260 1.280 1.250 1.280 211,650 +0.02(+1.59%)
Jun 09, 2017 1.260 1.330 1.250 1.260 339,272 -0.02(-1.56%)
Jun 08, 2017 1.310 1.330 1.260 1.280 165,227 -0.03(-2.29%)
Jun 07, 2017 1.300 1.330 1.270 1.310 248,783 +0.02(+1.55%)
Jun 06, 2017 1.310 1.350 1.260 1.290 448,817 +0.03(+2.38%)
Jun 05, 2017 1.280 1.300 1.250 1.260 224,824 -0.02(-1.56%)
Jun 02, 2017 1.300 1.338 1.270 1.280 106,636 -0.02(-1.54%)
Jun 01, 2017 1.290 1.350 1.270 1.300 223,855 +0.00(+0.00%)
May 31, 2017 1.260 1.300 1.260 1.300 169,418 +0.03(+2.36%)
May 30, 2017 1.300 1.320 1.268 1.270 180,174 -0.05(-3.79%)
May 26, 2017 1.340 1.350 1.290 1.320 210,681 +0.00(+0.00%)
May 25, 2017 1.320 1.350 1.270 1.320 294,386 +0.00(+0.00%)
May 24, 2017 1.340 1.370 1.280 1.320 374,045 -0.03(-2.22%)
May 23, 2017 1.410 1.435 1.330 1.350 292,817 -0.06(-4.26%)
May 22, 2017 1.310 1.450 1.310 1.410 330,935 +0.10(+7.63%)
May 19, 2017 1.340 1.340 1.300 1.310 132,895 -0.02(-1.50%)
May 18, 2017 1.400 1.430 1.260 1.330 372,182 -0.05(-3.62%)
May 17, 2017 1.420 1.460 1.360 1.380 285,312 -0.02(-1.43%)
May 16, 2017 1.440 1.460 1.340 1.400 412,694 +0.02(+1.45%)
May 15, 2017 1.440 1.440 1.340 1.380 350,719 +0.00(+0.00%)
May 12, 2017 1.360 1.380 1.320 1.380 242,777 +0.06(+4.55%)
May 11, 2017 1.400 1.420 1.315 1.320 341,030 -0.08(-5.71%)
May 10, 2017 1.350 1.428 1.350 1.400 219,284 +0.06(+4.48%)
May 09, 2017 1.330 1.360 1.310 1.340 196,781 -0.03(-2.19%)
May 08, 2017 1.390 1.390 1.340 1.370 135,426 -0.03(-2.14%)
May 05, 2017 1.270 1.400 1.270 1.400 426,121 +0.13(+10.24%)
May 04, 2017 1.300 1.310 1.250 1.270 316,369 -0.07(-5.22%)
May 03, 2017 1.350 1.360 1.310 1.340 226,474 -0.01(-0.74%)
May 02, 2017 1.360 1.370 1.330 1.350 169,957 -0.01(-0.74%)
May 01, 2017 1.410 1.420 1.320 1.360 247,461 -0.07(-4.90%)
Apr 28, 2017 1.400 1.440 1.380 1.430 265,638 +0.05(+3.62%)
Apr 27, 2017 1.420 1.420 1.370 1.380 213,311 -0.05(-3.50%)
Apr 26, 2017 1.420 1.430 1.360 1.430 262,549 +0.00(+0.00%)
Apr 25, 2017 1.420 1.440 1.400 1.430 343,751 -0.03(-2.05%)
Apr 24, 2017 1.510 1.510 1.440 1.460 224,479 -0.06(-3.95%)
Apr 21, 2017 1.520 1.560 1.500 1.520 170,458 +0.01(+0.66%)
Apr 20, 2017 1.460 1.510 1.420 1.510 230,714 +0.08(+5.59%)
Apr 19, 2017 1.530 1.530 1.420 1.430 519,420 -0.12(-7.74%)
Apr 18, 2017 1.540 1.560 1.510 1.550 218,105 +0.02(+1.31%)
Apr 17, 2017 1.560 1.560 1.510 1.530 292,339 -0.01(-0.65%)
Apr 13, 2017 1.560 1.560 1.520 1.540 294,799 -0.02(-1.28%)
Apr 12, 2017 1.560 1.560 1.510 1.560 239,458 +0.00(+0.00%)
Apr 11, 2017 1.520 1.570 1.515 1.560 669,700 +0.04(+2.63%)
Apr 10, 2017 1.530 1.550 1.500 1.520 191,225 -0.02(-1.30%)
Apr 07, 2017 1.610 1.610 1.520 1.540 315,249 -0.04(-2.53%)
Apr 06, 2017 1.570 1.610 1.550 1.580 259,328 +0.01(+0.64%)
Apr 05, 2017 1.570 1.580 1.500 1.570 319,381 +0.00(+0.00%)
Apr 04, 2017 1.530 1.590 1.510 1.570 363,069 +0.03(+1.95%)
Apr 03, 2017 1.530 1.560 1.500 1.540 150,842 +0.01(+0.65%)
Mar 31, 2017 1.580 1.580 1.500 1.530 521,691 -0.06(-3.77%)
Mar 30, 2017 1.660 1.660 1.550 1.590 459,842 -0.07(-4.22%)
Mar 29, 2017 1.570 1.690 1.570 1.660 421,862 +0.03(+1.84%)
Mar 28, 2017 1.700 1.740 1.570 1.630 580,275 -0.07(-4.12%)
Mar 27, 2017 1.720 1.720 1.627 1.700 404,930 +0.04(+2.41%)
Mar 24, 2017 1.600 1.700 1.580 1.660 533,497 +0.06(+3.75%)
Mar 23, 2017 1.650 1.660 1.580 1.600 247,518 -0.04(-2.44%)
Mar 22, 2017 1.670 1.680 1.580 1.640 428,343 -0.03(-1.80%)
Mar 21, 2017 1.600 1.678 1.580 1.670 390,058 +0.10(+6.37%)
Mar 20, 2017 1.580 1.580 1.510 1.570 284,309 +0.01(+0.64%)
Mar 17, 2017 1.610 1.620 1.530 1.560 293,826 -0.04(-2.50%)
Mar 16, 2017 1.620 1.640 1.550 1.600 482,080 +0.03(+1.91%)
Mar 15, 2017 1.480 1.600 1.440 1.570 445,304 +0.10(+6.80%)
Mar 14, 2017 1.520 1.540 1.450 1.470 352,144 -0.05(-3.29%)
Mar 13, 2017 1.410 1.560 1.410 1.520 484,640 +0.10(+7.04%)
Mar 10, 2017 1.360 1.440 1.360 1.420 417,255 +0.05(+3.65%)
Mar 09, 2017 1.350 1.390 1.330 1.370 380,919 +0.02(+1.48%)
Mar 08, 2017 1.410 1.430 1.310 1.350 730,328 -0.10(-6.90%)
Mar 07, 2017 1.450 1.470 1.390 1.450 612,603 -0.02(-1.36%)
Mar 06, 2017 1.570 1.580 1.370 1.470 914,919 -0.08(-5.16%)
Mar 03, 2017 1.470 1.570 1.470 1.550 533,094 +0.05(+3.33%)
Mar 02, 2017 1.580 1.648 1.500 1.500 964,336 -0.17(-10.18%)
Mar 01, 2017 1.630 1.690 1.570 1.670 438,330 +0.00(+0.00%)
Feb 28, 2017 1.680 1.720 1.610 1.670 452,147 +0.00(+0.00%)
Feb 27, 2017 1.830 1.830 1.660 1.670 624,462 -0.16(-8.74%)
Feb 24, 2017 1.800 1.850 1.760 1.830 468,271 +0.06(+3.39%)
Feb 23, 2017 1.850 1.850 1.720 1.770 411,294 -0.01(-0.56%)
Feb 22, 2017 1.870 1.890 1.680 1.780 698,313 -0.10(-5.32%)
Feb 21, 2017 1.890 1.910 1.850 1.880 331,451 -0.01(-0.53%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.05(-2.58%)
Feb 16, 2017 1.860 1.980 1.850 1.940 627,385 +0.08(+4.30%)
Feb 15, 2017 1.840 1.860 1.810 1.860 301,064 +0.00(+0.00%)
Feb 14, 2017 1.910 1.950 1.820 1.860 336,242 -0.01(-0.53%)
Feb 13, 2017 1.920 1.926 1.855 1.870 319,683 -0.08(-4.10%)
Feb 10, 2017 1.860 1.960 1.830 1.950 432,745 +0.07(+3.72%)
Feb 09, 2017 1.980 1.980 1.800 1.880 445,988 -0.08(-4.08%)
Feb 08, 2017 2.010 2.020 1.920 1.960 423,010 -0.02(-1.01%)
Feb 07, 2017 2.010 2.020 1.920 1.980 540,407 -0.01(-0.50%)
Feb 06, 2017 1.960 1.990 1.870 1.990 482,433 +0.09(+4.74%)
Feb 03, 2017 1.990 2.000 1.850 1.900 609,855 -0.03(-1.55%)
Feb 02, 2017 1.970 2.040 1.900 1.930 882,412 +0.02(+1.05%)
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.