Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2019 1.150 1.170 1.140 1.150 344,431 +0.01(+0.88%)
Apr 29, 2019 1.180 1.210 1.140 1.140 443,904 -0.05(-4.20%)
Apr 26, 2019 1.190 1.220 1.170 1.190 852,236 +0.00(+0.00%)
Apr 25, 2019 1.150 1.190 1.130 1.190 859,328 +0.02(+1.71%)
Apr 24, 2019 1.170 1.190 1.150 1.170 448,525 +0.02(+1.74%)
Apr 23, 2019 1.130 1.170 1.120 1.150 506,411 +0.02(+1.77%)
Apr 22, 2019 1.160 1.160 1.130 1.130 274,101 -0.02(-1.74%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Apr 17, 2019 1.170 1.180 1.150 1.180 805,304 +0.05(+4.42%)
Apr 16, 2019 1.160 1.170 1.130 1.130 495,112 -0.05(-4.24%)
Apr 15, 2019 1.200 1.210 1.170 1.180 306,890 -0.03(-2.48%)
Apr 12, 2019 1.210 1.220 1.200 1.210 155,702 -0.01(-0.82%)
Apr 11, 2019 1.240 1.240 1.190 1.220 437,854 -0.04(-3.17%)
Apr 10, 2019 1.250 1.280 1.240 1.260 397,141 +0.01(+0.80%)
Apr 09, 2019 1.200 1.270 1.200 1.250 1,023,158 +0.05(+4.17%)
Apr 08, 2019 1.180 1.220 1.180 1.200 1,567,003 +0.02(+1.69%)
Apr 05, 2019 1.160 1.180 1.150 1.180 377,710 +0.02(+1.72%)
Apr 04, 2019 1.110 1.160 1.110 1.160 434,364 +0.04(+3.57%)
Apr 03, 2019 1.110 1.130 1.110 1.120 577,316 +0.01(+0.90%)
Apr 02, 2019 1.130 1.140 1.110 1.110 425,331 -0.02(-1.77%)
Apr 01, 2019 1.150 1.160 1.130 1.130 419,216 -0.01(-0.88%)
Mar 29, 2019 1.160 1.170 1.140 1.140 546,179 +0.00(+0.00%)
Mar 28, 2019 1.160 1.170 1.140 1.140 1,532,187 -0.03(-2.56%)
Mar 27, 2019 1.150 1.190 1.150 1.170 773,779 +0.01(+0.86%)
Mar 26, 2019 1.140 1.160 1.130 1.160 1,138,183 +0.03(+2.65%)
Mar 25, 2019 1.170 1.170 1.130 1.130 634,402 -0.02(-1.74%)
Mar 22, 2019 1.150 1.170 1.130 1.150 718,876 +0.00(+0.00%)
Mar 21, 2019 1.170 1.180 1.140 1.150 774,694 +0.00(+0.00%)
Mar 20, 2019 1.150 1.160 1.130 1.150 338,362 +0.01(+0.88%)
Mar 19, 2019 1.150 1.160 1.140 1.140 711,404 +0.00(+0.00%)
Mar 18, 2019 1.140 1.160 1.120 1.140 1,150,910 -0.03(-2.56%)
Mar 15, 2019 1.140 1.210 1.090 1.170 14,894,559 +0.03(+2.63%)
Mar 14, 2019 1.150 1.160 1.110 1.140 2,009,385 -0.02(-1.72%)
Mar 13, 2019 1.160 1.190 1.150 1.160 1,290,870 +0.01(+0.87%)
Mar 12, 2019 1.150 1.170 1.140 1.150 537,624 +0.00(+0.00%)
Mar 11, 2019 1.180 1.180 1.130 1.150 1,383,905 -0.03(-2.54%)
Mar 08, 2019 1.170 1.190 1.150 1.180 853,938 +0.04(+3.51%)
Mar 07, 2019 1.160 1.160 1.130 1.140 483,717 -0.01(-0.87%)
Mar 06, 2019 1.160 1.180 1.150 1.150 571,802 -0.01(-0.86%)
Mar 05, 2019 1.140 1.160 1.130 1.160 363,721 +0.01(+0.87%)
Mar 04, 2019 1.150 1.160 1.110 1.150 674,778 +0.01(+0.88%)
Mar 01, 2019 1.150 1.190 1.130 1.140 785,412 -0.02(-1.72%)
Feb 28, 2019 1.160 1.160 1.130 1.160 1,802,098 +0.01(+0.87%)
Feb 27, 2019 1.210 1.210 1.130 1.150 1,222,189 -0.07(-5.74%)
Feb 26, 2019 1.230 1.240 1.200 1.220 590,961 -0.01(-0.81%)
Feb 25, 2019 1.180 1.240 1.170 1.230 1,511,425 +0.07(+6.03%)
Feb 22, 2019 1.160 1.170 1.150 1.160 511,596 +0.01(+0.87%)
Feb 21, 2019 1.150 1.160 1.140 1.150 1,097,479 -0.02(-1.71%)
Feb 20, 2019 1.210 1.210 1.150 1.170 1,537,056 -0.02(-1.68%)
Feb 19, 2019 1.130 1.200 1.130 1.190 3,866,972 +0.07(+6.25%)
Feb 15, 2019 1.120 1.120 1.120 0 -0.08(-6.67%)
Feb 14, 2019 1.500 1.500 1.190 1.200 9,389,202 -0.43(-26.38%)
Feb 13, 2019 1.720 1.750 1.620 1.630 1,093,667 -0.08(-4.68%)
Feb 12, 2019 1.650 1.720 1.600 1.710 1,272,141 +0.09(+5.56%)
Feb 11, 2019 1.510 1.650 1.510 1.620 2,371,181 +0.08(+5.19%)
Feb 08, 2019 1.560 1.560 1.490 1.540 891,755 +0.05(+3.36%)
Feb 07, 2019 1.470 1.500 1.470 1.490 553,985 +0.03(+2.05%)
Feb 06, 2019 1.480 1.530 1.460 1.460 1,351,091 -0.02(-1.35%)
Feb 05, 2019 1.460 1.490 1.450 1.480 423,350 +0.01(+0.68%)
Feb 04, 2019 1.480 1.510 1.450 1.470 520,641 -0.02(-1.34%)
Feb 01, 2019 1.520 1.530 1.450 1.490 822,707 +0.00(+0.00%)
Jan 31, 2019 1.540 1.560 1.490 1.490 794,214 -0.02(-1.32%)
Jan 30, 2019 1.530 1.550 1.440 1.510 918,671 -0.01(-0.66%)
Jan 29, 2019 1.600 1.610 1.520 1.520 1,071,453 -0.05(-3.18%)
Jan 28, 2019 1.520 1.580 1.490 1.570 777,909 +0.07(+4.67%)
Jan 25, 2019 1.410 1.510 1.400 1.500 1,570,216 +0.10(+7.14%)
Jan 24, 2019 1.360 1.400 1.350 1.400 538,671 +0.04(+2.94%)
Jan 23, 2019 1.340 1.380 1.310 1.360 1,020,756 +0.03(+2.26%)
Jan 22, 2019 1.330 1.340 1.290 1.330 931,970 +0.01(+0.76%)
Jan 21, 2019 1.280 1.340 1.240 1.320 642,729 +0.04(+3.13%)
Jan 18, 2019 1.340 1.400 1.280 1.280 1,893,459 -0.09(-6.57%)
Jan 17, 2019 1.370 1.400 1.350 1.370 1,257,773 +0.00(+0.00%)
Jan 16, 2019 1.370 1.420 1.340 1.370 1,416,405 +0.00(+0.00%)
Jan 15, 2019 1.440 1.440 1.330 1.370 1,951,574 -0.07(-4.86%)
Jan 14, 2019 1.460 1.490 1.420 1.440 1,733,567 +0.01(+0.70%)
Jan 11, 2019 1.490 1.500 1.420 1.430 1,983,827 -0.07(-4.67%)
Jan 10, 2019 1.650 1.650 1.470 1.500 3,360,566 -0.11(-6.83%)
Jan 09, 2019 1.500 1.620 1.480 1.610 2,993,461 +0.18(+12.59%)
Jan 08, 2019 1.350 1.460 1.330 1.430 2,815,665 +0.15(+11.72%)
Jan 07, 2019 1.220 1.310 1.210 1.280 1,226,607 +0.08(+6.67%)
Jan 04, 2019 1.190 1.220 1.160 1.200 1,199,766 -0.02(-1.64%)
Jan 03, 2019 1.140 1.220 1.130 1.220 1,084,868 +0.12(+10.91%)
Jan 02, 2019 1.050 1.150 1.050 1.100 1,709,991 +0.05(+4.76%)
Dec 31, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 28, 2018 1.070 1.090 1.040 1.050 1,183,042 -0.01(-0.94%)
Dec 27, 2018 1.090 1.100 1.050 1.060 702,606 -0.02(-1.85%)
Dec 24, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Dec 21, 2018 1.070 1.110 1.040 1.040 2,043,666 -0.06(-5.45%)
Dec 20, 2018 1.080 1.110 1.080 1.100 1,988,405 +0.04(+3.77%)
Dec 19, 2018 1.090 1.150 1.060 1.060 1,929,940 -0.02(-1.85%)
Dec 18, 2018 1.100 1.110 1.070 1.080 2,184,108 -0.05(-4.42%)
Dec 17, 2018 1.040 1.140 1.040 1.130 2,085,520 +0.09(+8.65%)
Dec 14, 2018 1.050 1.070 1.030 1.040 1,356,337 -0.04(-3.70%)
Dec 13, 2018 1.080 1.120 1.040 1.080 784,220 -0.01(-0.92%)
Dec 12, 2018 1.090 1.140 1.080 1.090 1,170,660 -0.03(-2.68%)
Dec 11, 2018 1.110 1.150 1.090 1.120 475,312 -0.01(-0.88%)
Dec 10, 2018 1.180 1.190 1.080 1.130 1,038,915 -0.01(-0.88%)
Dec 07, 2018 1.060 1.150 1.050 1.140 1,369,178 +0.09(+8.57%)
Dec 06, 2018 1.030 1.060 1.020 1.050 902,423 +0.02(+1.94%)
Dec 05, 2018 1.020 1.030 1.000 1.030 318,150 +0.03(+3.00%)
Dec 04, 2018 1.050 1.070 0.9900 1.000 1,095,604 -0.04(-3.85%)
Dec 03, 2018 1.050 1.060 1.010 1.040 962,065 +0.01(+0.97%)
Nov 30, 2018 1.030 1.030 1.000 1.030 461,258 -0.01(-0.96%)
Nov 29, 2018 1.080 1.110 1.030 1.040 461,607 -0.06(-5.45%)
Nov 28, 2018 1.070 1.100 1.040 1.100 570,679 +0.04(+3.77%)
Nov 27, 2018 1.090 1.110 1.010 1.060 699,651 -0.01(-0.93%)
Nov 26, 2018 1.130 1.150 1.060 1.070 519,470 -0.02(-1.83%)
Nov 23, 2018 1.180 1.180 1.090 1.090 548,144 -0.11(-9.17%)
Nov 22, 2018 1.200 1.220 1.170 1.200 312,244 +0.00(+0.00%)
Nov 21, 2018 1.160 1.200 1.160 1.200 1,275,871 +0.05(+4.35%)
Nov 20, 2018 1.200 1.200 1.130 1.150 654,679 -0.05(-4.17%)
Nov 19, 2018 1.250 1.250 1.190 1.200 495,211 -0.02(-1.64%)
Nov 16, 2018 1.200 1.230 1.190 1.220 498,956 +0.04(+3.39%)
Nov 15, 2018 1.150 1.200 1.130 1.180 996,084 +0.05(+4.42%)
Nov 14, 2018 1.080 1.140 1.070 1.130 1,553,402 +0.06(+5.61%)
Nov 13, 2018 1.120 1.120 1.050 1.070 1,214,072 -0.03(-2.73%)
Nov 12, 2018 1.080 1.110 1.080 1.100 1,142,661 +0.01(+0.92%)
Nov 09, 2018 1.090 1.110 1.080 1.090 1,900,769 -0.01(-0.91%)
Nov 08, 2018 1.100 1.130 1.090 1.100 499,459 -0.01(-0.90%)
Nov 07, 2018 1.110 1.130 1.080 1.110 669,307 +0.00(+0.00%)
Nov 06, 2018 1.110 1.150 1.100 1.110 786,849 +0.01(+0.91%)
Nov 05, 2018 1.060 1.130 1.050 1.100 1,321,623 +0.02(+1.85%)
Nov 02, 2018 1.060 1.080 1.050 1.080 603,512 +0.02(+1.89%)
Nov 01, 2018 1.080 1.100 1.050 1.060 859,486 +0.01(+0.95%)
Oct 31, 2018 1.110 1.110 1.050 1.050 998,162 -0.05(-4.55%)
Oct 30, 2018 1.110 1.180 1.080 1.100 1,679,091 +0.00(+0.00%)
Oct 29, 2018 1.050 1.120 1.010 1.100 1,382,137 +0.06(+5.77%)
Oct 26, 2018 1.050 1.100 1.040 1.040 1,414,015 +0.00(+0.00%)
Oct 25, 2018 0.9400 1.100 0.9200 1.040 4,017,013 +0.14(+15.56%)
Oct 24, 2018 0.9800 0.9800 0.9000 0.9000 669,606 -0.08(-8.16%)
Oct 23, 2018 0.9600 0.9900 0.9200 0.9800 895,729 +0.03(+3.16%)
Oct 22, 2018 1.030 1.030 0.9400 0.9500 1,417,955 -0.06(-5.94%)
Oct 19, 2018 1.040 1.040 1.010 1.010 1,490,712 +0.01(+1.00%)
Oct 18, 2018 1.020 1.040 1.000 1.000 1,818,813 -0.02(-1.96%)
Oct 17, 2018 1.040 1.050 1.020 1.020 665,941 -0.02(-1.92%)
Oct 16, 2018 1.080 1.090 1.020 1.040 1,199,156 -0.04(-3.70%)
Oct 15, 2018 1.060 1.130 1.050 1.080 3,233,092 +0.03(+2.86%)
Oct 12, 2018 1.080 1.080 1.020 1.050 1,639,492 -0.03(-2.78%)
Oct 11, 2018 1.030 1.080 1.010 1.080 2,944,587 +0.05(+4.85%)
Oct 10, 2018 1.020 1.040 1.000 1.030 1,066,559 +0.00(+0.00%)
Oct 09, 2018 1.030 1.040 1.010 1.030 896,449 +0.02(+1.98%)
Oct 05, 2018 1.010 1.010 1.010 0 -0.05(-4.72%)
Oct 04, 2018 1.060 1.070 1.040 1.060 358,856 +0.02(+1.92%)
Oct 03, 2018 1.090 1.090 1.030 1.040 1,130,512 -0.04(-3.70%)
Oct 02, 2018 1.030 1.080 1.030 1.080 992,812 +0.05(+4.85%)
Oct 01, 2018 1.050 1.050 1.010 1.030 753,347 +0.01(+0.98%)
Sep 28, 2018 1.020 1.060 1.000 1.020 1,155,520 +0.01(+0.99%)
Sep 27, 2018 1.010 1.010 0.9700 1.010 1,095,132 +0.00(+0.00%)
Sep 26, 2018 1.030 1.030 0.9900 1.010 2,019,942 -0.03(-2.88%)
Sep 25, 2018 1.140 1.140 1.030 1.040 1,740,568 -0.04(-3.70%)
Sep 24, 2018 1.240 1.270 1.050 1.080 3,237,145 -0.21(-16.28%)
Sep 21, 2018 1.250 1.300 1.230 1.290 6,490,723 -0.02(-1.53%)
Sep 20, 2018 1.400 1.440 1.200 1.310 4,443,135 -0.13(-9.03%)
Sep 19, 2018 1.400 1.450 1.380 1.440 1,611,513 +0.05(+3.60%)
Sep 18, 2018 1.470 1.470 1.360 1.390 940,815 -0.05(-3.47%)
Sep 17, 2018 1.320 1.440 1.300 1.440 1,531,726 +0.12(+9.09%)
Sep 14, 2018 1.290 1.320 1.260 1.320 1,224,026 +0.04(+3.13%)
Sep 13, 2018 1.330 1.330 1.260 1.280 2,886,268 +0.02(+1.59%)
Sep 12, 2018 1.140 1.360 1.100 1.260 9,211,848 +0.23(+22.33%)
Sep 11, 2018 1.030 1.040 1.000 1.030 1,153,496 -0.01(-0.96%)
Sep 10, 2018 1.100 1.110 1.040 1.040 704,149 -0.06(-5.45%)
Sep 07, 2018 1.100 1.110 1.080 1.100 725,818 +0.00(+0.00%)
Sep 06, 2018 1.130 1.170 1.100 1.100 861,791 -0.03(-2.65%)
Sep 05, 2018 1.190 1.190 1.120 1.130 1,188,483 -0.04(-3.42%)
Sep 04, 2018 1.250 1.260 1.170 1.170 1,357,373 -0.11(-8.59%)
Aug 31, 2018 1.280 1.280 1.280 0 +0.04(+3.23%)
Aug 30, 2018 1.300 1.300 1.240 1.240 991,123 -0.06(-4.62%)
Aug 29, 2018 1.320 1.320 1.290 1.300 836,334 -0.02(-1.52%)
Aug 28, 2018 1.390 1.400 1.290 1.320 1,809,625 -0.06(-4.35%)
Aug 27, 2018 1.370 1.380 1.340 1.380 1,066,747 +0.04(+2.99%)
Aug 24, 2018 1.320 1.380 1.310 1.340 1,129,403 +0.04(+3.08%)
Aug 23, 2018 1.370 1.370 1.300 1.300 642,421 -0.08(-5.80%)
Aug 22, 2018 1.320 1.390 1.320 1.380 1,142,379 +0.06(+4.55%)
Aug 21, 2018 1.350 1.370 1.300 1.320 1,001,694 -0.01(-0.75%)
Aug 20, 2018 1.450 1.450 1.330 1.330 1,898,739 +0.01(+0.76%)
Aug 17, 2018 1.310 1.340 1.310 1.320 778,629 +0.03(+2.33%)
Aug 16, 2018 1.320 1.360 1.290 1.290 799,737 -0.03(-2.27%)
Aug 15, 2018 1.420 1.420 1.300 1.320 2,275,737 -0.11(-7.69%)
Aug 14, 2018 1.490 1.500 1.430 1.430 941,986 -0.04(-2.72%)
Aug 13, 2018 1.460 1.490 1.450 1.470 1,143,233 -0.01(-0.68%)
Aug 10, 2018 1.500 1.500 1.460 1.480 848,304 -0.02(-1.33%)
Aug 09, 2018 1.420 1.550 1.420 1.500 1,402,915 -0.03(-1.96%)
Aug 08, 2018 1.590 1.590 1.450 1.530 3,142,222 -0.07(-4.38%)
Aug 07, 2018 1.760 1.760 1.590 1.600 1,195,498 -0.11(-6.43%)
Aug 03, 2018 1.710 1.710 1.710 0 +0.07(+4.27%)
Aug 02, 2018 1.640 1.640 1.610 1.640 760,477 +0.00(+0.00%)
Aug 01, 2018 1.630 1.640 1.590 1.640 1,116,897 +0.02(+1.23%)
Jul 31, 2018 1.570 1.670 1.550 1.620 3,734,451 +0.03(+1.89%)
Jul 30, 2018 1.640 1.650 1.540 1.590 3,081,879 -0.05(-3.05%)
Jul 27, 2018 1.850 1.890 1.640 1.640 5,849,616 -0.25(-13.23%)
Jul 26, 2018 1.860 2.035 1.860 1.890 9,978,823 -0.49(-20.59%)
Jul 25, 2018 2.330 2.390 2.275 2.380 3,696,317 +0.07(+3.03%)
Jul 24, 2018 2.380 2.430 2.310 2.310 1,970,683 -0.05(-2.12%)
Jul 23, 2018 2.460 2.510 2.360 2.360 995,232 -0.13(-5.22%)
Jul 20, 2018 2.530 2.540 2.460 2.490 632,101 -0.01(-0.40%)
Jul 19, 2018 2.450 2.590 2.440 2.500 1,147,225 +0.03(+1.21%)
Jul 18, 2018 2.510 2.540 2.460 2.470 2,165,168 -0.05(-1.98%)
Jul 17, 2018 2.580 2.595 2.515 2.520 1,098,560 -0.05(-1.95%)
Jul 16, 2018 2.640 2.640 2.560 2.570 941,726 -0.06(-2.28%)
Jul 13, 2018 2.630 2.630 1,298,443 -0.09(-3.31%)
Jul 12, 2018 2.760 2.770 2.720 2.720 248,300 -0.03(-1.09%)
Jul 11, 2018 2.780 2.810 2.750 2.750 624,825 -0.05(-1.79%)
Jul 10, 2018 2.720 2.810 2.720 2.800 610,808 +0.08(+2.94%)
Jul 09, 2018 2.770 2.820 2.720 2.720 844,875 -0.01(-0.37%)
Jul 06, 2018 2.840 2.850 2.730 2.730 591,620 -0.10(-3.53%)
Jul 05, 2018 2.820 2.850 2.770 2.830 1,130,917 -0.02(-0.70%)
Jul 04, 2018 2.770 2.860 2.760 2.850 680,096 +0.08(+2.89%)
Jul 03, 2018 2.720 2.770 2.720 2.770 645,902 +0.03(+1.09%)
Jun 29, 2018 2.740 2.740 2.740 0 +0.07(+2.62%)
Jun 28, 2018 2.720 2.730 2.670 2.670 579,108 -0.05(-1.84%)
Jun 27, 2018 2.670 2.740 2.660 2.720 1,270,177 +0.05(+1.87%)
Jun 26, 2018 2.680 2.745 2.670 2.670 2,435,556 -0.02(-0.74%)
Jun 25, 2018 2.730 2.780 2.690 2.690 1,762,116 -0.06(-2.18%)
Jun 22, 2018 2.710 2.760 2.710 2.750 541,275 +0.05(+1.85%)
Jun 21, 2018 2.750 2.790 2.690 2.700 883,476 -0.07(-2.53%)
Jun 20, 2018 2.670 2.770 2.670 2.770 1,060,109 +0.01(+0.36%)
Jun 19, 2018 2.740 2.800 2.730 2.760 520,709 +0.00(+0.00%)
Jun 18, 2018 2.720 2.760 2.720 2.760 486,516 +0.04(+1.47%)
Jun 15, 2018 2.790 2.790 2.720 2,040,996 -0.07(-2.51%)
Jun 14, 2018 2.750 2.815 2.720 2.790 924,013 +0.06(+2.20%)
Jun 13, 2018 2.740 2.750 2.680 2.730 794,260 -0.01(-0.36%)
Jun 12, 2018 2.750 2.770 2.720 2.740 740,214 -0.02(-0.72%)
Jun 11, 2018 2.790 2.830 2.750 2.760 1,624,391 -0.03(-1.08%)
Jun 08, 2018 2.830 2.850 2.780 2.790 497,541 -0.05(-1.76%)
Jun 07, 2018 2.840 2.855 2.820 2.840 582,857 +0.01(+0.35%)
Jun 06, 2018 2.810 2.830 1,554,820 -0.08(-2.75%)
Jun 05, 2018 2.900 2.920 2.860 2.910 449,198 +0.01(+0.34%)
Jun 04, 2018 2.950 2.970 2.880 2.900 646,438 -0.02(-0.68%)
Jun 01, 2018 2.990 2.990 2.920 2.920 1,601,391 -0.09(-2.99%)
May 31, 2018 3.050 3.060 2.980 3.010 1,048,718 -0.05(-1.63%)
May 30, 2018 3.080 3.090 3.010 3.060 1,211,031 -0.02(-0.65%)
May 29, 2018 3.000 3.150 3.000 3.080 861,497 +0.07(+2.33%)
May 28, 2018 3.030 3.080 3.010 3.010 114,263 -0.04(-1.31%)
May 25, 2018 3.070 3.120 3.040 3.050 916,999 -0.03(-0.97%)
May 24, 2018 2.950 3.110 2.950 3.080 1,691,575 +0.16(+5.48%)
May 23, 2018 2.890 2.960 2.890 2.920 998,071 +0.03(+1.04%)
May 22, 2018 2.960 2.960 2.890 2.890 1,195,937 -0.10(-3.34%)
May 18, 2018 2.990 2.990 2.990 0 +0.05(+1.70%)
May 17, 2018 2.940 2.950 2.900 2.940 610,504 -0.01(-0.34%)
May 16, 2018 3.020 3.020 2.930 2.950 790,341 -0.06(-1.99%)
May 15, 2018 3.000 3.040 2.930 3.010 1,279,120 -0.04(-1.31%)
May 14, 2018 3.000 3.050 2.970 3.050 982,890 +0.07(+2.35%)
May 11, 2018 2.990 3.020 2.910 2.980 639,504 -0.02(-0.67%)
May 10, 2018 3.180 3.200 2.960 3.000 2,737,850 -0.13(-4.15%)
May 09, 2018 3.170 3.220 3.110 3.130 793,222 -0.06(-1.88%)
May 08, 2018 3.150 3.200 3.120 3.190 495,123 +0.06(+1.92%)
May 07, 2018 3.140 3.200 3.130 3.130 1,430,227 -0.04(-1.26%)
May 04, 2018 3.160 3.190 3.130 3.170 454,223 +0.00(+0.00%)
May 03, 2018 3.190 3.220 3.130 3.170 984,351 +0.01(+0.32%)
May 02, 2018 3.100 3.215 3.100 3.160 1,491,312 +0.07(+2.27%)
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.