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

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 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, 2020 0.7000 0.7200 0.6800 0.6800 701,185 -0.02(-2.86%)
Apr 29, 2020 0.6900 0.7200 0.6800 0.7000 438,777 +0.02(+2.94%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.6800 137,938 -0.02(-2.86%)
Apr 27, 2020 0.6800 0.7100 0.6800 0.7000 890,110 +0.01(+1.45%)
Apr 24, 2020 0.7300 0.7300 0.6800 0.6900 353,293 -0.03(-4.17%)
Apr 23, 2020 0.6800 0.7200 0.6800 0.7200 431,777 +0.06(+9.09%)
Apr 22, 2020 0.6500 0.6800 0.6500 0.6600 191,459 +0.02(+3.13%)
Apr 21, 2020 0.6600 0.6700 0.6400 0.6400 483,844 -0.03(-4.48%)
Apr 20, 2020 0.6600 0.6900 0.6400 0.6700 280,743 +0.01(+1.52%)
Apr 17, 2020 0.6900 0.7000 0.6400 0.6600 250,781 -0.04(-5.71%)
Apr 16, 2020 0.6600 0.7000 0.6400 0.7000 619,512 +0.06(+9.37%)
Apr 15, 2020 0.7300 0.7300 0.6300 0.6400 611,343 -0.11(-14.67%)
Apr 14, 2020 0.6800 0.7500 0.6700 0.7500 690,700 +0.09(+13.64%)
Apr 13, 2020 0.7200 0.7200 0.6600 0.6600 365,409 -0.06(-8.33%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Apr 08, 2020 0.6400 0.7000 0.6200 0.7000 1,056,756 +0.08(+12.90%)
Apr 07, 2020 0.5900 0.6400 0.5900 0.6200 882,948 +0.03(+5.08%)
Apr 06, 2020 0.5600 0.6000 0.5600 0.5900 396,285 +0.04(+7.27%)
Apr 03, 2020 0.5400 0.5700 0.5400 0.5500 882,199 -0.01(-1.79%)
Apr 02, 2020 0.5400 0.5600 0.5300 0.5600 536,460 +0.02(+3.70%)
Apr 01, 2020 0.5500 0.5700 0.5300 0.5400 444,524 -0.01(-1.82%)
Mar 31, 2020 0.5300 0.5700 0.5300 0.5500 1,013,870 +0.03(+5.77%)
Mar 30, 2020 0.5400 0.5600 0.5200 0.5200 405,632 -0.03(-5.45%)
Mar 27, 2020 0.5400 0.5700 0.5400 0.5500 417,589 -0.02(-3.51%)
Mar 26, 2020 0.5800 0.5800 0.5400 0.5700 357,283 -0.02(-3.39%)
Mar 25, 2020 0.5500 0.6100 0.5400 0.5900 971,952 +0.05(+9.26%)
Mar 24, 2020 0.5400 0.5400 0.5100 0.5400 690,558 +0.03(+5.88%)
Mar 23, 2020 0.5100 0.5200 0.4900 0.5100 302,547 -0.01(-1.92%)
Mar 20, 2020 0.5800 0.5800 0.5000 0.5200 2,082,315 -0.03(-5.45%)
Mar 19, 2020 0.4800 0.5700 0.4700 0.5500 746,606 +0.09(+19.57%)
Mar 18, 2020 0.5200 0.5300 0.4300 0.4600 1,700,425 -0.08(-14.81%)
Mar 17, 2020 0.5600 0.5900 0.5100 0.5400 795,729 -0.03(-5.26%)
Mar 16, 2020 0.5400 0.6100 0.5100 0.5700 786,341 -0.03(-5.00%)
Mar 13, 2020 0.5600 0.6000 0.5600 0.6000 883,499 +0.06(+11.11%)
Mar 12, 2020 0.5700 0.6200 0.5400 0.5400 1,259,782 -0.09(-14.29%)
Mar 11, 2020 0.6100 0.6500 0.6000 0.6300 560,050 -0.02(-3.08%)
Mar 10, 2020 0.6300 0.7000 0.6000 0.6500 712,866 +0.02(+3.17%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6300 1,092,627 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6900 0.6500 0.6700 446,739 -0.04(-5.63%)
Mar 05, 2020 0.7100 0.7200 0.6900 0.7100 173,158 +0.01(+1.43%)
Mar 04, 2020 0.6800 0.7100 0.6800 0.7000 195,522 +0.03(+4.48%)
Mar 03, 2020 0.7000 0.7000 0.6700 0.6700 501,665 -0.03(-4.29%)
Mar 02, 2020 0.7000 0.7200 0.6700 0.7000 963,347 -0.02(-2.78%)
Feb 28, 2020 0.6900 0.7300 0.6800 0.7200 589,886 +0.01(+1.41%)
Feb 27, 2020 0.7300 0.7300 0.6800 0.7100 386,766 -0.02(-2.74%)
Feb 26, 2020 0.7200 0.7500 0.7200 0.7300 513,825 +0.00(+0.00%)
Feb 25, 2020 0.7500 0.7500 0.7200 0.7300 457,440 -0.02(-2.67%)
Feb 24, 2020 0.7500 0.7600 0.7100 0.7500 764,602 -0.02(-2.60%)
Feb 21, 2020 0.8100 0.8100 0.7500 0.7700 322,210 -0.03(-3.75%)
Feb 20, 2020 0.7900 0.8300 0.7900 0.8000 206,217 -0.01(-1.23%)
Feb 19, 2020 0.7800 0.8400 0.7700 0.8100 271,430 +0.01(+1.25%)
Feb 18, 2020 0.8000 0.8100 0.6700 0.8000 1,724,938 -0.01(-1.23%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Feb 13, 2020 0.9000 0.9000 0.8500 0.8500 486,642 -0.05(-5.56%)
Feb 12, 2020 0.8800 0.9300 0.8800 0.9000 619,925 +0.02(+2.27%)
Feb 11, 2020 0.8700 0.9000 0.8700 0.8800 312,049 +0.00(+0.00%)
Feb 10, 2020 0.8900 0.8900 0.8300 0.8800 596,156 +0.01(+1.15%)
Feb 07, 2020 0.9100 0.9100 0.8600 0.8700 344,883 -0.04(-4.40%)
Feb 06, 2020 0.9200 0.9200 0.8900 0.9100 355,617 -0.01(-1.09%)
Feb 05, 2020 0.8800 0.9200 0.8700 0.9200 1,145,968 +0.04(+4.55%)
Feb 04, 2020 0.8600 0.8800 0.8400 0.8800 506,285 +0.03(+3.53%)
Feb 03, 2020 0.8500 0.8600 0.8300 0.8500 388,252 -0.01(-1.16%)
Jan 31, 2020 0.8500 0.8600 0.8200 0.8600 500,519 +0.01(+1.18%)
Jan 30, 2020 0.8400 0.8600 0.8200 0.8500 353,985 +0.02(+2.41%)
Jan 29, 2020 0.8300 0.8500 0.8300 0.8300 353,220 -0.01(-1.19%)
Jan 28, 2020 0.8400 0.8500 0.8200 0.8400 321,010 -0.01(-1.18%)
Jan 27, 2020 0.8400 0.8600 0.7900 0.8500 868,630 -0.01(-1.16%)
Jan 24, 2020 0.8900 0.8900 0.8300 0.8600 1,142,414 -0.02(-2.27%)
Jan 23, 2020 0.9000 0.9100 0.8600 0.8800 3,851,325 -0.01(-1.12%)
Jan 22, 2020 0.9200 0.9200 0.8700 0.8900 2,778,650 -0.02(-2.20%)
Jan 21, 2020 1.000 1.000 0.9100 0.9100 2,437,930 -0.10(-9.90%)
Jan 20, 2020 0.9200 1.020 0.9000 1.010 1,105,167 +0.09(+9.78%)
Jan 17, 2020 0.9100 0.9200 0.9000 0.9200 269,077 +0.00(+0.00%)
Jan 16, 2020 0.8900 0.9200 0.8900 0.9200 1,264,048 +0.04(+4.55%)
Jan 15, 2020 0.9100 0.9100 0.8800 0.8800 471,938 -0.02(-2.22%)
Jan 14, 2020 0.9400 0.9400 0.9000 0.9000 1,432,503 -0.03(-3.23%)
Jan 13, 2020 0.9000 0.9500 0.9000 0.9300 750,205 +0.05(+5.68%)
Jan 10, 2020 0.8700 0.9100 0.8700 0.8800 472,414 +0.02(+2.33%)
Jan 09, 2020 0.8900 0.8900 0.8600 0.8600 353,203 -0.03(-3.37%)
Jan 08, 2020 0.9000 0.9100 0.8800 0.8900 707,190 -0.03(-3.26%)
Jan 07, 2020 0.8700 0.9300 0.8700 0.9200 626,222 +0.06(+6.98%)
Jan 06, 2020 0.9300 0.9500 0.8600 0.8600 1,943,274 -0.10(-10.42%)
Jan 03, 2020 0.9700 0.9800 0.9500 0.9600 689,766 -0.01(-1.03%)
Jan 02, 2020 0.9700 0.9800 0.9400 0.9700 838,433 +0.02(+2.11%)
Dec 31, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 30, 2019 0.9600 0.9700 0.9200 0.9400 1,578,397 +0.01(+1.08%)
Dec 27, 2019 0.9100 0.9700 0.8900 0.9300 996,919 +0.06(+6.90%)
Dec 24, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Dec 23, 2019 0.9400 0.9400 0.8800 0.9000 1,855,174 +0.01(+1.12%)
Dec 20, 2019 0.8500 0.9700 0.8200 0.8900 30,431,492 +0.02(+2.30%)
Dec 19, 2019 0.8400 0.8700 0.7900 0.8700 2,959,062 +0.04(+4.82%)
Dec 18, 2019 0.9000 0.9000 0.8200 0.8300 2,336,830 -0.06(-6.74%)
Dec 17, 2019 0.9400 0.9400 0.8300 0.8900 2,653,504 -0.07(-7.29%)
Dec 16, 2019 1.030 1.040 0.9300 0.9600 2,892,631 -0.04(-4.00%)
Dec 13, 2019 0.9500 1.030 0.9300 1.000 3,303,814 +0.13(+14.94%)
Dec 12, 2019 0.8100 0.9500 0.8100 0.8700 2,477,300 +0.07(+8.75%)
Dec 11, 2019 0.7900 0.8600 0.7900 0.8000 1,906,697 +0.01(+1.27%)
Dec 10, 2019 0.7200 0.7900 0.7200 0.7900 723,591 +0.05(+6.76%)
Dec 09, 2019 0.8000 0.8000 0.7300 0.7400 1,932,877 -0.05(-6.33%)
Dec 06, 2019 0.7500 0.8200 0.7400 0.7900 1,734,187 +0.03(+3.95%)
Dec 05, 2019 0.6600 0.7700 0.6600 0.7600 2,261,978 +0.11(+16.92%)
Dec 04, 2019 0.6400 0.6600 0.6300 0.6500 506,949 +0.01(+1.56%)
Dec 03, 2019 0.6100 0.6400 0.6000 0.6400 735,721 +0.03(+4.92%)
Dec 02, 2019 0.6200 0.6200 0.6000 0.6100 850,827 +0.00(+0.00%)
Nov 29, 2019 0.6000 0.6300 0.6000 0.6100 475,087 +0.00(+0.00%)
Nov 28, 2019 0.6100 0.6200 0.6000 0.6100 298,553 +0.00(+0.00%)
Nov 27, 2019 0.6000 0.6300 0.6000 0.6100 1,315,625 +0.02(+3.39%)
Nov 26, 2019 0.6200 0.6300 0.5900 0.5900 1,001,730 -0.03(-4.84%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6200 626,508 +0.02(+3.33%)
Nov 22, 2019 0.6000 0.6200 0.5800 0.6000 894,615 -0.01(-1.64%)
Nov 21, 2019 0.5900 0.6100 0.5700 0.6100 689,723 +0.02(+3.39%)
Nov 20, 2019 0.5700 0.5900 0.5700 0.5900 703,692 +0.02(+3.51%)
Nov 19, 2019 0.5800 0.5800 0.5500 0.5700 682,821 -0.02(-3.39%)
Nov 18, 2019 0.5900 0.6000 0.5800 0.5900 397,741 +0.00(+0.00%)
Nov 15, 2019 0.6200 0.6200 0.5900 0.5900 362,172 -0.03(-4.84%)
Nov 14, 2019 0.6000 0.6200 0.5900 0.6200 372,477 +0.02(+3.33%)
Nov 13, 2019 0.6200 0.6300 0.5900 0.6000 469,655 -0.02(-3.23%)
Nov 12, 2019 0.6200 0.6200 0.5900 0.6200 446,608 +0.00(+0.00%)
Nov 11, 2019 0.6200 0.6200 0.6000 0.6200 253,791 +0.02(+3.33%)
Nov 08, 2019 0.6100 0.6200 0.6000 0.6000 345,838 +0.00(+0.00%)
Nov 07, 2019 0.6000 0.6200 0.6000 0.6000 297,480 +0.01(+1.69%)
Nov 06, 2019 0.6100 0.6100 0.5700 0.5900 1,418,934 -0.03(-4.84%)
Nov 05, 2019 0.5900 0.6200 0.5900 0.6200 468,644 +0.04(+6.90%)
Nov 04, 2019 0.5700 0.6000 0.5700 0.5800 652,978 +0.02(+3.57%)
Nov 01, 2019 0.5500 0.5800 0.5400 0.5600 365,009 +0.02(+3.70%)
Oct 31, 2019 0.6000 0.6000 0.5400 0.5400 1,000,423 -0.06(-10.00%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.6000 619,379 +0.02(+3.45%)
Oct 29, 2019 0.5900 0.6000 0.5800 0.5800 477,783 -0.01(-1.69%)
Oct 28, 2019 0.5800 0.6000 0.5800 0.5900 238,448 +0.01(+1.72%)
Oct 25, 2019 0.5900 0.6000 0.5800 0.5800 356,031 +0.00(+0.00%)
Oct 24, 2019 0.6000 0.6000 0.5800 0.5800 630,210 -0.03(-4.92%)
Oct 23, 2019 0.5900 0.6100 0.5900 0.6100 578,168 +0.01(+1.67%)
Oct 22, 2019 0.6000 0.6000 0.5700 0.6000 412,612 +0.02(+3.45%)
Oct 21, 2019 0.6100 0.6200 0.5700 0.5800 771,850 -0.03(-4.92%)
Oct 18, 2019 0.6000 0.6200 0.6000 0.6100 437,868 +0.02(+3.39%)
Oct 17, 2019 0.6300 0.6300 0.5900 0.5900 736,314 -0.02(-3.28%)
Oct 16, 2019 0.6400 0.6400 0.6000 0.6100 817,777 -0.03(-4.69%)
Oct 15, 2019 0.6300 0.6400 0.6300 0.6400 706,532 +0.01(+1.59%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Oct 10, 2019 0.5700 0.6000 0.5600 0.5800 1,987,494 +0.02(+3.57%)
Oct 09, 2019 0.5600 0.5700 0.5500 0.5600 556,057 +0.00(+0.00%)
Oct 08, 2019 0.5800 0.6400 0.5500 0.5600 1,012,055 -0.02(-3.45%)
Oct 07, 2019 0.6100 0.6100 0.5700 0.5800 458,102 -0.01(-1.69%)
Oct 04, 2019 0.6000 0.6100 0.5900 0.5900 364,602 -0.01(-1.67%)
Oct 03, 2019 0.6300 0.6300 0.6000 0.6000 1,180,239 -0.04(-6.25%)
Oct 02, 2019 0.6000 0.6400 0.6000 0.6400 439,754 +0.03(+4.92%)
Oct 01, 2019 0.6100 0.6300 0.6000 0.6100 582,995 -0.01(-1.61%)
Sep 30, 2019 0.6600 0.6600 0.6200 0.6200 921,383 -0.04(-6.06%)
Sep 27, 2019 0.6500 0.6600 0.6200 0.6600 1,460,014 +0.03(+4.76%)
Sep 26, 2019 0.6700 0.6700 0.6200 0.6300 480,712 -0.04(-5.97%)
Sep 25, 2019 0.6700 0.6900 0.6600 0.6700 905,887 -0.01(-1.47%)
Sep 24, 2019 0.6500 0.6900 0.6400 0.6800 1,041,017 +0.04(+6.25%)
Sep 23, 2019 0.5900 0.6500 0.5900 0.6400 589,659 +0.05(+8.47%)
Sep 20, 2019 0.6000 0.6300 0.5900 0.5900 2,436,690 +0.00(+0.00%)
Sep 19, 2019 0.6000 0.6100 0.5900 0.5900 796,464 -0.01(-1.67%)
Sep 18, 2019 0.6100 0.6300 0.5900 0.6000 827,822 -0.02(-3.23%)
Sep 17, 2019 0.6300 0.6300 0.6000 0.6200 658,506 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6400 0.6000 0.6200 833,022 -0.02(-3.13%)
Sep 13, 2019 0.6300 0.6500 0.6200 0.6400 456,399 +0.02(+3.23%)
Sep 12, 2019 0.6300 0.6300 0.6100 0.6200 274,640 +0.00(+0.00%)
Sep 11, 2019 0.6300 0.6500 0.6200 0.6200 801,188 +0.00(+0.00%)
Sep 10, 2019 0.5900 0.6400 0.5900 0.6200 720,429 +0.03(+5.08%)
Sep 09, 2019 0.5900 0.6200 0.5800 0.5900 612,066 +0.01(+1.72%)
Sep 06, 2019 0.5700 0.5900 0.5500 0.5800 736,425 +0.01(+1.75%)
Sep 05, 2019 0.5800 0.5800 0.5500 0.5700 874,904 +0.01(+1.79%)
Sep 04, 2019 0.5600 0.5700 0.5500 0.5600 684,880 +0.01(+1.82%)
Sep 03, 2019 0.6000 0.6000 0.5300 0.5500 1,071,084 -0.03(-5.17%)
Aug 30, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Aug 29, 2019 0.6000 0.6100 0.5800 0.5900 515,266 -0.01(-1.67%)
Aug 28, 2019 0.6000 0.6200 0.5900 0.6000 1,677,525 +0.00(+0.00%)
Aug 27, 2019 0.6100 0.6300 0.5900 0.6000 835,229 -0.01(-1.64%)
Aug 26, 2019 0.6700 0.6700 0.6100 0.6100 597,574 -0.02(-3.17%)
Aug 23, 2019 0.6700 0.6700 0.6300 0.6300 525,801 -0.04(-5.97%)
Aug 22, 2019 0.6600 0.7200 0.6500 0.6700 1,302,333 +0.02(+3.08%)
Aug 21, 2019 0.5900 0.6500 0.5800 0.6500 866,279 +0.08(+14.04%)
Aug 20, 2019 0.6100 0.6100 0.5700 0.5700 567,710 -0.03(-5.00%)
Aug 19, 2019 0.6300 0.6400 0.5900 0.6000 861,716 -0.03(-4.76%)
Aug 16, 2019 0.6200 0.6400 0.6100 0.6300 659,961 +0.02(+3.28%)
Aug 15, 2019 0.6600 0.6600 0.6100 0.6100 568,606 -0.04(-6.15%)
Aug 14, 2019 0.6400 0.6600 0.6100 0.6500 919,564 +0.02(+3.17%)
Aug 13, 2019 0.6100 0.6400 0.6100 0.6300 1,220,521 +0.02(+3.28%)
Aug 12, 2019 0.6300 0.6300 0.5800 0.6100 1,901,617 +0.01(+1.67%)
Aug 09, 2019 0.6600 0.6600 0.6000 0.6000 744,508 -0.05(-7.69%)
Aug 08, 2019 0.6900 0.6900 0.6500 0.6500 905,882 +0.00(+0.00%)
Aug 07, 2019 0.6700 0.6800 0.6500 0.6500 647,743 -0.02(-2.99%)
Aug 06, 2019 0.7000 0.7300 0.6700 0.6700 1,069,983 -0.02(-2.90%)
Aug 02, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 01, 2019 0.7300 0.7700 0.6700 0.6900 2,473,550 -0.06(-8.00%)
Jul 31, 2019 0.7800 0.7800 0.7500 0.7500 1,043,117 -0.02(-2.60%)
Jul 30, 2019 0.7400 0.7900 0.7300 0.7700 1,094,008 +0.04(+5.48%)
Jul 29, 2019 0.7500 0.7600 0.7300 0.7300 781,959 -0.02(-2.67%)
Jul 26, 2019 0.7500 0.7600 0.7300 0.7500 987,602 -0.01(-1.32%)
Jul 25, 2019 0.7900 0.7900 0.7400 0.7600 1,257,537 -0.01(-1.30%)
Jul 24, 2019 0.8000 0.8000 0.7500 0.7700 953,770 -0.01(-1.28%)
Jul 23, 2019 0.8300 0.8300 0.7700 0.7800 1,342,375 -0.03(-3.70%)
Jul 22, 2019 0.8300 0.8300 0.7900 0.8100 1,467,383 -0.02(-2.41%)
Jul 19, 2019 0.8500 0.8500 0.8000 0.8300 934,387 -0.03(-3.49%)
Jul 18, 2019 0.8500 0.8600 0.7800 0.8600 2,494,609 +0.02(+2.38%)
Jul 17, 2019 0.8300 0.8600 0.8000 0.8400 3,421,008 +0.05(+6.33%)
Jul 16, 2019 0.9400 0.9700 0.7600 0.7900 14,237,752 -0.60(-43.17%)
Jul 15, 2019 1.420 1.420 1.390 1.390 436,757 -0.02(-1.42%)
Jul 12, 2019 1.410 1.430 1.400 1.410 363,904 +0.00(+0.00%)
Jul 11, 2019 1.400 1.450 1.390 1.410 906,560 +0.00(+0.00%)
Jul 10, 2019 1.450 1.460 1.380 1.410 1,303,720 -0.03(-2.08%)
Jul 09, 2019 1.520 1.530 1.410 1.440 2,341,846 -0.08(-5.26%)
Jul 08, 2019 1.590 1.600 1.510 1.520 771,900 -0.07(-4.40%)
Jul 05, 2019 1.600 1.630 1.590 1.590 459,879 -0.01(-0.63%)
Jul 04, 2019 1.650 1.650 1.600 1.600 191,366 -0.06(-3.61%)
Jul 03, 2019 1.620 1.660 1.610 1.660 1,224,759 +0.05(+3.11%)
Jul 02, 2019 1.630 1.650 1.590 1.610 897,452 -0.02(-1.23%)
Jun 28, 2019 1.630 1.630 1.630 0 -0.01(-0.61%)
Jun 27, 2019 1.710 1.710 1.630 1.640 1,357,225 -0.05(-2.96%)
Jun 26, 2019 1.590 1.700 1.580 1.690 1,803,444 +0.09(+5.62%)
Jun 25, 2019 1.630 1.660 1.590 1.600 1,293,025 -0.03(-1.84%)
Jun 24, 2019 1.600 1.630 1.560 1.630 1,972,662 +0.03(+1.87%)
Jun 21, 2019 1.590 1.600 1.560 1.600 1,030,516 +0.01(+0.63%)
Jun 20, 2019 1.640 1.680 1.580 1.590 1,222,056 -0.03(-1.85%)
Jun 19, 2019 1.620 1.650 1.580 1.620 1,391,448 +0.00(+0.00%)
Jun 18, 2019 1.630 1.680 1.610 1.620 1,028,708 +0.00(+0.00%)
Jun 17, 2019 1.560 1.620 1.550 1.620 1,180,053 +0.07(+4.52%)
Jun 14, 2019 1.600 1.610 1.520 1.550 1,147,637 -0.04(-2.52%)
Jun 13, 2019 1.550 1.600 1.530 1.590 822,869 +0.06(+3.92%)
Jun 12, 2019 1.620 1.620 1.530 1.530 805,485 -0.10(-6.13%)
Jun 11, 2019 1.610 1.640 1.580 1.630 835,432 +0.05(+3.16%)
Jun 10, 2019 1.640 1.640 1.580 1.580 812,444 -0.07(-4.24%)
Jun 07, 2019 1.670 1.670 1.600 1.650 1,023,058 -0.02(-1.20%)
Jun 06, 2019 1.670 1.690 1.640 1.670 984,574 +0.00(+0.00%)
Jun 05, 2019 1.750 1.780 1.630 1.670 1,914,485 -0.06(-3.47%)
Jun 04, 2019 1.670 1.770 1.670 1.730 1,832,021 +0.06(+3.59%)
Jun 03, 2019 1.610 1.670 1.580 1.670 1,068,762 +0.07(+4.37%)
May 31, 2019 1.540 1.650 1.540 1.600 5,297,227 +0.05(+3.23%)
May 30, 2019 1.650 1.660 1.550 1.550 947,539 -0.10(-6.06%)
May 29, 2019 1.570 1.690 1.540 1.650 2,752,112 +0.09(+5.77%)
May 28, 2019 1.540 1.590 1.510 1.560 58,391,112 +0.04(+2.63%)
May 27, 2019 1.510 1.560 1.470 1.520 1,395,254 -0.01(-0.65%)
May 24, 2019 1.600 1.610 1.530 1.530 1,340,907 -0.06(-3.77%)
May 23, 2019 1.600 1.640 1.550 1.590 2,286,853 -0.02(-1.24%)
May 22, 2019 1.670 1.680 1.600 1.610 1,440,585 -0.05(-3.01%)
May 21, 2019 1.730 1.730 1.660 1.660 1,778,670 -0.06(-3.49%)
May 17, 2019 1.720 1.720 1.720 0 -0.03(-1.71%)
May 16, 2019 1.870 1.870 1.740 1.750 2,095,958 +0.04(+2.34%)
May 15, 2019 1.700 1.740 1.650 1.710 2,410,457 -0.04(-2.29%)
May 14, 2019 1.780 1.790 1.660 1.750 2,280,808 -0.03(-1.69%)
May 13, 2019 1.830 1.840 1.760 1.780 1,259,291 -0.06(-3.26%)
May 10, 2019 1.880 1.880 1.820 1.840 1,193,791 -0.03(-1.60%)
May 09, 2019 1.890 1.900 1.820 1.870 1,248,341 -0.01(-0.53%)
May 08, 2019 1.930 1.960 1.880 1.880 815,587 -0.04(-2.08%)
May 07, 2019 1.930 1.950 1.900 1.920 1,444,154 +0.01(+0.52%)
May 06, 2019 2.000 2.020 1.900 1.910 1,441,630 -0.13(-6.37%)
May 03, 2019 1.950 2.050 1.940 2.040 637,240 +0.09(+4.62%)
May 02, 2019 1.910 1.970 1.910 1.950 1,310,741 +0.02(+1.04%)
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.