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 29, 2016 3.500 3.780 3.500 3.750 1,408,865 +0.19(+5.34%)
Apr 28, 2016 3.550 3.690 3.520 3.560 1,140,906 +0.00(+0.00%)
Apr 27, 2016 3.500 3.560 3.440 3.560 1,066,153 +0.06(+1.71%)
Apr 26, 2016 3.530 3.560 3.430 3.500 746,596 -0.02(-0.57%)
Apr 25, 2016 3.520 3.580 3.460 3.520 814,410 -0.02(-0.56%)
Apr 22, 2016 3.670 3.710 3.530 3.540 946,590 -0.14(-3.80%)
Apr 21, 2016 3.880 3.900 3.680 3.680 1,017,909 -0.10(-2.65%)
Apr 20, 2016 3.750 3.880 3.740 3.780 1,623,188 +0.03(+0.80%)
Apr 19, 2016 3.640 3.770 3.640 3.750 1,161,497 +0.16(+4.46%)
Apr 18, 2016 3.460 3.640 3.440 3.590 384,734 +0.09(+2.57%)
Apr 15, 2016 3.530 3.580 3.470 3.500 450,504 -0.06(-1.69%)
Apr 14, 2016 3.600 3.630 3.460 3.560 824,239 -0.01(-0.28%)
Apr 13, 2016 3.420 3.660 3.420 3.570 1,224,847 +0.18(+5.31%)
Apr 12, 2016 3.400 3.300 3.390 1,127,490 +0.09(+2.73%)
Apr 11, 2016 3.340 3.420 3.290 3.300 669,656 +0.00(+0.00%)
Apr 08, 2016 3.270 3.370 3.250 3.300 547,777 +0.06(+1.85%)
Apr 07, 2016 3.290 3.310 3.230 3.240 410,284 -0.06(-1.82%)
Apr 06, 2016 3.290 3.300 3.220 3.300 685,727 -0.01(-0.30%)
Apr 05, 2016 3.330 3.400 3.280 3.310 456,781 -0.03(-0.90%)
Apr 04, 2016 3.430 3.440 3.325 3.340 499,830 -0.09(-2.62%)
Apr 01, 2016 3.270 3.440 3.230 3.430 777,431 +0.11(+3.31%)
Mar 31, 2016 3.310 3.370 3.290 3.320 1,092,879 +0.00(+0.00%)
Mar 30, 2016 3.480 3.510 3.300 3.320 885,447 -0.13(-3.77%)
Mar 29, 2016 3.370 3.460 3.300 3.450 524,967 +0.06(+1.77%)
Mar 28, 2016 3.460 3.470 3.320 3.390 308,799 -0.07(-2.02%)
Mar 24, 2016 3.460 3.460 3.460 0 +0.10(+2.98%)
Mar 23, 2016 3.600 3.630 3.340 3.360 896,262 -0.25(-6.93%)
Mar 22, 2016 3.700 3.700 3.600 3.610 736,302 -0.05(-1.37%)
Mar 21, 2016 3.800 3.800 3.620 3.660 517,414 -0.05(-1.35%)
Mar 18, 2016 3.990 3.990 3.620 3.710 2,264,659 -0.15(-3.89%)
Mar 17, 2016 3.790 3.890 3.770 3.860 1,384,473 +0.12(+3.21%)
Mar 16, 2016 3.710 3.780 3.640 3.740 1,242,763 +0.08(+2.19%)
Mar 15, 2016 3.660 3.705 3.580 3.660 1,023,507 -0.04(-1.08%)
Mar 14, 2016 3.690 3.740 3.630 3.700 1,041,185 +0.07(+1.93%)
Mar 11, 2016 3.670 3.700 3.610 3.630 564,943 +0.01(+0.28%)
Mar 10, 2016 3.570 3.670 3.550 3.620 768,407 +0.06(+1.69%)
Mar 09, 2016 3.690 3.690 3.560 3.560 1,369,550 -0.04(-1.11%)
Mar 08, 2016 3.550 3.700 3.530 3.600 2,586,215 +0.00(+0.00%)
Mar 07, 2016 3.550 3.740 3.540 3.600 1,076,326 +0.09(+2.56%)
Mar 04, 2016 3.460 3.560 3.440 3.510 2,133,295 +0.08(+2.33%)
Mar 03, 2016 3.460 3.570 3.390 3.430 1,482,009 -0.06(-1.72%)
Mar 02, 2016 3.120 3.490 3.120 3.490 2,077,547 +0.37(+11.86%)
Mar 01, 2016 3.040 3.120 3.000 3.120 1,191,556 +0.13(+4.35%)
Feb 29, 2016 3.030 3.100 2.950 2.990 1,084,120 -0.02(-0.66%)
Feb 26, 2016 2.900 3.120 2.870 3.010 1,218,051 +0.14(+4.88%)
Feb 25, 2016 2.890 2.920 2.830 2.870 764,652 -0.04(-1.37%)
Feb 24, 2016 2.890 2.970 2.800 2.910 1,156,778 -0.03(-1.02%)
Feb 23, 2016 3.030 3.090 2.890 2.940 759,441 -0.11(-3.61%)
Feb 22, 2016 2.990 3.110 2.970 3.050 1,062,390 +0.10(+3.39%)
Feb 19, 2016 2.990 3.010 2.870 2.950 801,288 +0.00(+0.00%)
Feb 18, 2016 2.920 3.000 2.860 2.950 1,321,924 +0.03(+1.03%)
Feb 17, 2016 2.800 2.960 2.710 2.920 1,580,525 +0.15(+5.42%)
Feb 16, 2016 3.060 3.060 2.660 2.770 1,457,810 +0.08(+2.97%)
Feb 12, 2016 2.690 2.690 2.690 0 -0.03(-1.10%)
Feb 11, 2016 2.670 2.745 2.590 2.720 1,252,921 +0.03(+1.12%)
Feb 10, 2016 2.770 2.790 2.650 2.690 572,346 -0.06(-2.18%)
Feb 09, 2016 2.800 2.800 2.680 2.750 1,027,252 -0.07(-2.48%)
Feb 08, 2016 2.900 2.900 2.800 2.820 1,083,195 -0.09(-3.09%)
Feb 05, 2016 2.890 2.950 2.820 2.910 1,219,116 +0.02(+0.69%)
Feb 04, 2016 2.860 2.980 2.840 2.890 1,868,826 +0.05(+1.76%)
Feb 03, 2016 2.770 2.870 2.740 2.840 1,439,146 +0.05(+1.79%)
Feb 02, 2016 2.880 2.880 2.720 2.790 1,055,581 -0.07(-2.45%)
Feb 01, 2016 3.020 3.080 2.830 2.860 1,423,485 -0.07(-2.39%)
Jan 29, 2016 2.730 2.930 2.685 2.930 1,910,921 +0.24(+8.92%)
Jan 28, 2016 2.670 2.710 2.615 2.690 1,002,689 +0.07(+2.67%)
Jan 27, 2016 2.610 2.670 2.560 2.620 1,055,076 -0.04(-1.50%)
Jan 26, 2016 2.600 2.660 2.520 2.660 801,171 +0.12(+4.72%)
Jan 25, 2016 2.570 2.570 2.480 2.540 851,469 -0.01(-0.39%)
Jan 22, 2016 2.670 2.670 2.475 2.550 1,437,425 -0.02(-0.78%)
Jan 21, 2016 2.530 2.660 2.480 2.570 1,234,367 +0.04(+1.58%)
Jan 20, 2016 2.450 2.530 2.300 2.530 1,541,979 +0.02(+0.80%)
Jan 19, 2016 2.480 2.600 2.470 2.510 2,813,312 +0.06(+2.45%)
Jan 18, 2016 2.580 2.580 2.410 2.450 2,391,452 -0.15(-5.77%)
Jan 15, 2016 2.520 2.640 2.390 2.600 2,074,533 -0.03(-1.14%)
Jan 14, 2016 2.660 2.690 2.520 2.630 1,616,341 -0.01(-0.38%)
Jan 13, 2016 2.730 2.810 2.630 2.640 622,108 -0.07(-2.58%)
Jan 12, 2016 2.830 2.860 2.660 2.710 1,006,356 -0.09(-3.21%)
Jan 11, 2016 3.010 3.010 2.750 2.800 1,197,709 -0.24(-7.89%)
Jan 08, 2016 3.090 3.130 3.020 3.040 709,790 -0.03(-0.98%)
Jan 07, 2016 3.210 3.210 3.040 3.070 1,206,850 -0.17(-5.25%)
Jan 06, 2016 3.410 3.440 3.230 3.240 1,386,600 -0.19(-5.54%)
Jan 05, 2016 3.460 3.510 3.420 3.430 2,364,950 -0.03(-0.87%)
Jan 04, 2016 3.480 3.490 3.400 3.460 1,432,421 -0.05(-1.42%)
Dec 31, 2015 3.510 3.510 3.510 0 +0.01(+0.29%)
Dec 30, 2015 3.500 3.580 3.470 3.500 821,007 -0.03(-0.85%)
Dec 29, 2015 3.650 3.670 3.505 3.530 883,662 -0.02(-0.56%)
Dec 24, 2015 3.550 3.550 3.550 0 -0.08(-2.20%)
Dec 23, 2015 3.540 3.640 3.520 3.630 1,057,216 +0.14(+4.01%)
Dec 22, 2015 3.320 3.500 3.310 3.490 2,665,592 +0.12(+3.56%)
Dec 21, 2015 3.290 3.440 3.270 3.370 774,266 +0.11(+3.37%)
Dec 18, 2015 3.250 3.370 3.190 3.260 2,085,811 +0.01(+0.31%)
Dec 17, 2015 3.270 3.330 3.190 3.250 1,387,588 -0.04(-1.22%)
Dec 16, 2015 3.280 3.380 3.190 3.290 1,526,152 +0.03(+0.92%)
Dec 15, 2015 3.330 3.500 3.250 3.260 697,863 +0.00(+0.00%)
Dec 14, 2015 3.530 3.240 3.260 529,340 -0.22(-6.32%)
Dec 11, 2015 3.510 3.580 3.400 3.480 763,521 +0.09(+2.65%)
Dec 10, 2015 3.350 3.460 3.300 3.390 1,294,798 +0.04(+1.19%)
Dec 09, 2015 3.270 3.460 3.270 3.350 345,908 +0.05(+1.52%)
Dec 08, 2015 3.310 3.340 3.220 3.300 842,656 -0.05(-1.49%)
Dec 07, 2015 3.390 3.450 3.250 3.350 453,880 -0.10(-2.90%)
Dec 04, 2015 3.420 3.490 3.370 3.450 988,880 +0.02(+0.58%)
Dec 03, 2015 3.460 3.580 3.420 3.430 1,285,652 +0.00(+0.00%)
Dec 02, 2015 3.380 3.530 3.350 3.430 1,026,919 +0.02(+0.59%)
Dec 01, 2015 3.500 3.570 3.350 3.410 888,453 -0.11(-3.12%)
Nov 30, 2015 3.560 3.640 3.470 3.520 1,947,899 -0.04(-1.12%)
Nov 27, 2015 3.550 3.620 3.540 3.560 162,342 -0.03(-0.84%)
Nov 26, 2015 3.470 3.680 3.470 3.590 317,256 +0.05(+1.41%)
Nov 25, 2015 3.520 3.640 3.490 3.540 654,832 +0.05(+1.43%)
Nov 24, 2015 3.570 3.570 3.480 3.490 448,310 -0.04(-1.13%)
Nov 23, 2015 3.520 3.530 391,659 -0.07(-1.94%)
Nov 20, 2015 3.580 3.640 3.530 3.600 611,119 +0.02(+0.56%)
Nov 19, 2015 3.680 3.690 3.530 3.580 316,608 -0.05(-1.38%)
Nov 18, 2015 3.530 3.650 3.520 3.630 557,261 +0.12(+3.42%)
Nov 17, 2015 3.640 3.640 3.490 3.510 383,021 -0.15(-4.10%)
Nov 16, 2015 3.600 3.730 3.590 3.660 432,374 +0.06(+1.67%)
Nov 13, 2015 3.640 3.680 3.560 3.600 499,744 -0.04(-1.10%)
Nov 12, 2015 3.570 3.790 3.560 3.640 782,741 +0.01(+0.28%)
Nov 11, 2015 3.810 3.810 3.620 3.630 374,233 -0.18(-4.72%)
Nov 10, 2015 3.730 3.860 3.700 3.810 959,949 +0.04(+1.06%)
Nov 09, 2015 3.940 3.950 3.715 3.770 929,286 -0.04(-1.05%)
Nov 06, 2015 3.520 3.900 3.520 3.810 2,113,170 +0.07(+1.87%)
Nov 05, 2015 3.840 3.690 3.740 872,482 -0.08(-2.09%)
Nov 04, 2015 3.830 3.920 3.810 3.820 1,162,007 +0.00(+0.00%)
Nov 03, 2015 3.690 3.870 3.690 3.820 922,656 +0.12(+3.24%)
Nov 02, 2015 3.470 3.700 3.470 3.700 1,399,193 +0.16(+4.52%)
Oct 30, 2015 3.585 3.480 3.540 1,538,526 +0.07(+2.02%)
Oct 29, 2015 3.730 3.780 3.440 3.470 1,515,237 -0.28(-7.47%)
Oct 28, 2015 3.790 3.860 3.700 3.750 1,326,729 +0.01(+0.27%)
Oct 27, 2015 3.880 3.910 3.730 3.740 1,332,022 -0.17(-4.35%)
Oct 26, 2015 4.010 4.020 3.840 3.910 698,777 -0.08(-2.01%)
Oct 23, 2015 3.850 4.010 3.850 3.990 867,857 +0.12(+3.10%)
Oct 22, 2015 3.860 3.930 3.820 3.870 543,280 -0.03(-0.77%)
Oct 21, 2015 3.810 3.940 3.780 3.900 536,432 +0.09(+2.36%)
Oct 20, 2015 3.720 3.830 3.700 3.810 553,592 +0.06(+1.60%)
Oct 19, 2015 3.750 3.800 3.670 3.750 692,441 -0.03(-0.79%)
Oct 16, 2015 3.880 3.880 3.745 3.780 738,611 -0.12(-3.08%)
Oct 15, 2015 3.990 3.990 3.860 3.900 643,365 -0.09(-2.26%)
Oct 14, 2015 3.840 4.050 3.840 3.990 848,126 +0.17(+4.45%)
Oct 13, 2015 3.820 3.860 3.770 3.820 913,977 -0.08(-2.05%)
Oct 09, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Oct 08, 2015 3.800 3.920 3.760 3.890 890,956 +0.06(+1.57%)
Oct 07, 2015 3.760 3.900 3.730 3.830 1,055,982 +0.09(+2.41%)
Oct 06, 2015 3.660 3.775 3.520 3.740 1,128,132 +0.13(+3.60%)
Oct 05, 2015 3.490 3.620 3.470 3.610 1,053,833 +0.13(+3.74%)
Oct 02, 2015 3.280 3.490 3.280 3.480 745,656 +0.21(+6.42%)
Oct 01, 2015 3.420 3.470 3.250 3.270 1,155,333 -0.14(-4.11%)
Sep 30, 2015 3.320 3.420 3.270 3.410 1,623,880 +0.10(+3.02%)
Sep 29, 2015 3.340 3.400 3.290 3.310 1,030,963 -0.01(-0.30%)
Sep 28, 2015 3.490 3.540 3.220 3.320 1,146,515 -0.24(-6.74%)
Sep 25, 2015 3.550 3.630 3.540 3.560 866,887 +0.01(+0.28%)
Sep 24, 2015 3.650 3.710 3.530 3.550 1,078,745 -0.09(-2.47%)
Sep 23, 2015 3.820 3.820 3.640 3.640 411,453 -0.19(-4.96%)
Sep 22, 2015 3.700 3.850 3.650 3.830 973,637 +0.02(+0.52%)
Sep 21, 2015 3.960 3.980 3.710 3.810 1,224,024 -0.12(-3.05%)
Sep 18, 2015 3.930 3.960 3.830 3.930 1,631,527 -0.02(-0.51%)
Sep 17, 2015 3.950 4.000 3.880 3.950 718,938 -0.01(-0.25%)
Sep 16, 2015 3.980 4.030 3.890 3.960 517,405 -0.01(-0.25%)
Sep 15, 2015 3.910 3.980 3.870 3.970 538,843 +0.04(+1.02%)
Sep 14, 2015 3.970 4.010 3.860 3.930 447,358 -0.05(-1.26%)
Sep 11, 2015 3.910 3.990 3.860 3.980 715,017 +0.06(+1.53%)
Sep 10, 2015 3.860 3.955 3.860 3.920 418,940 +0.03(+0.77%)
Sep 09, 2015 3.970 4.040 3.850 3.890 832,533 -0.04(-1.02%)
Sep 08, 2015 3.850 3.960 3.830 3.930 676,658 +0.14(+3.69%)
Sep 04, 2015 3.790 3.790 3.790 0 -0.12(-3.07%)
Sep 03, 2015 3.840 3.960 3.820 3.910 863,075 +0.09(+2.36%)
Sep 02, 2015 3.840 3.890 3.710 3.820 3,531,917 +0.00(+0.00%)
Sep 01, 2015 3.810 3.900 3.720 3.820 2,583,101 -0.12(-3.05%)
Aug 31, 2015 3.960 3.960 3.850 3.940 1,049,838 -0.02(-0.51%)
Aug 28, 2015 3.940 4.005 3.890 3.960 851,869 -0.01(-0.25%)
Aug 27, 2015 3.710 4.030 3.710 3.970 860,291 +0.18(+4.75%)
Aug 26, 2015 3.880 3.900 3.740 3.790 744,961 -0.08(-2.07%)
Aug 25, 2015 3.850 3.970 3.840 3.870 642,965 +0.06(+1.57%)
Aug 24, 2015 3.950 3.780 3.810 1,190,842 -0.17(-4.27%)
Aug 21, 2015 4.050 3.960 3.980 403,085 -0.07(-1.73%)
Aug 20, 2015 3.940 4.090 3.940 4.050 719,052 +0.06(+1.50%)
Aug 19, 2015 4.050 4.090 3.990 3.990 589,633 -0.08(-1.97%)
Aug 18, 2015 4.210 4.210 4.050 4.070 2,694,701 -0.16(-3.78%)
Aug 17, 2015 4.250 4.270 4.180 4.230 418,715 +0.00(+0.00%)
Aug 14, 2015 4.260 4.300 4.190 4.230 717,476 -0.05(-1.17%)
Aug 13, 2015 4.330 4.360 4.260 4.280 420,094 -0.07(-1.61%)
Aug 12, 2015 4.380 4.380 4.260 4.350 544,913 +0.00(+0.00%)
Aug 11, 2015 4.380 4.400 4.310 4.350 587,276 -0.05(-1.14%)
Aug 10, 2015 4.330 4.420 4.280 4.400 893,156 +0.09(+2.09%)
Aug 07, 2015 4.300 4.410 4.280 4.310 645,505 +0.00(+0.00%)
Aug 06, 2015 4.360 4.370 4.170 4.310 1,524,919 +0.07(+1.65%)
Aug 05, 2015 4.440 4.500 4.220 4.240 1,183,712 -0.17(-3.85%)
Aug 04, 2015 4.370 4.470 4.370 4.410 1,193,703 -0.04(-0.90%)
Jul 31, 2015 4.450 4.450 4.450 0 +0.04(+0.91%)
Jul 30, 2015 4.470 4.490 4.390 4.410 438,888 -0.05(-1.12%)
Jul 29, 2015 4.450 4.470 4.435 4.460 518,920 +0.02(+0.45%)
Jul 28, 2015 4.390 4.470 4.340 4.440 579,793 +0.05(+1.14%)
Jul 27, 2015 4.430 4.430 4.320 4.390 793,146 -0.07(-1.57%)
Jul 24, 2015 4.490 4.490 4.380 4.460 693,473 -0.02(-0.45%)
Jul 23, 2015 4.570 4.580 4.395 4.480 870,607 -0.10(-2.18%)
Jul 22, 2015 4.570 4.670 4.550 4.580 1,000,273 -0.02(-0.43%)
Jul 21, 2015 4.610 4.680 4.580 4.600 679,536 -0.01(-0.22%)
Jul 20, 2015 4.600 4.640 4.570 4.610 956,810 -0.01(-0.22%)
Jul 17, 2015 4.570 4.620 4.490 4.620 896,450 +0.05(+1.09%)
Jul 16, 2015 4.580 4.590 4.480 4.570 596,043 +0.00(+0.00%)
Jul 15, 2015 4.560 4.620 4.540 4.570 876,645 +0.00(+0.00%)
Jul 14, 2015 4.630 4.630 4.530 4.570 398,510 -0.04(-0.87%)
Jul 13, 2015 4.500 4.630 4.470 4.610 423,715 +0.13(+2.90%)
Jul 10, 2015 4.510 4.530 4.455 4.480 578,640 -0.03(-0.67%)
Jul 09, 2015 4.520 4.570 4.420 4.510 1,732,244 +0.04(+0.89%)
Jul 08, 2015 4.540 4.580 4.370 4.470 636,740 -0.07(-1.54%)
Jul 07, 2015 4.670 4.670 4.370 4.540 964,735 -0.11(-2.37%)
Jul 06, 2015 4.680 4.680 4.580 4.650 492,104 -0.12(-2.52%)
Jul 03, 2015 4.680 4.770 4.640 4.770 162,856 +0.08(+1.71%)
Jul 02, 2015 4.760 4.760 4.660 4.690 610,161 -0.06(-1.26%)
Jun 30, 2015 4.750 4.750 4.750 0 -0.03(-0.63%)
Jun 29, 2015 4.830 4.830 4.830 4.780 369,045 -0.01(-0.21%)
Jun 26, 2015 4.810 4.870 4.760 4.790 340,683 -0.02(-0.42%)
Jun 25, 2015 4.920 4.920 4.770 4.810 535,181 -0.09(-1.84%)
Jun 24, 2015 4.900 4.930 4.840 4.900 1,804,188 +0.00(+0.00%)
Jun 23, 2015 4.950 4.950 4.860 4.900 545,869 -0.02(-0.41%)
Jun 22, 2015 4.860 4.945 4.860 4.920 715,177 +0.02(+0.41%)
Jun 19, 2015 4.870 4.915 4.770 4.900 4,710,922 +0.03(+0.62%)
Jun 18, 2015 4.900 4.930 4.730 4.870 2,689,868 +0.00(+0.00%)
Jun 17, 2015 4.980 4.990 4.840 4.870 1,296,708 -0.11(-2.21%)
Jun 16, 2015 5.110 5.110 4.960 4.980 2,944,446 -0.13(-2.54%)
Jun 15, 2015 5.080 5.160 5.030 5.110 1,002,779 -0.04(-0.78%)
Jun 12, 2015 5.250 5.270 5.130 5.150 1,062,241 -0.11(-2.09%)
Jun 11, 2015 5.310 5.310 5.240 5.260 778,366 -0.04(-0.75%)
Jun 10, 2015 5.310 5.330 5.220 5.300 844,076 +0.00(+0.00%)
Jun 09, 2015 5.410 5.440 5.280 5.300 805,326 -0.08(-1.49%)
Jun 08, 2015 5.450 5.460 5.330 5.380 794,088 -0.07(-1.28%)
Jun 05, 2015 5.500 5.430 5.450 1,218,756 -0.03(-0.55%)
Jun 04, 2015 5.400 5.480 5.350 5.480 721,410 -0.01(-0.18%)
Jun 03, 2015 5.430 5.495 5.430 5.490 1,628,510 +0.00(+0.00%)
Jun 02, 2015 5.460 5.490 5.410 5.490 1,952,319 +0.04(+0.73%)
Jun 01, 2015 5.500 5.510 5.420 5.450 1,512,794 -0.01(-0.18%)
May 29, 2015 5.320 5.500 5.320 5.460 10,652,973 +0.08(+1.49%)
May 28, 2015 5.500 5.500 5.300 5.380 1,140,861 -0.11(-2.00%)
May 27, 2015 5.490 5.480 5.390 5.490 1,112,245 +0.01(+0.18%)
May 26, 2015 5.510 5.420 5.480 1,095,205 +0.06(+1.11%)
May 25, 2015 5.430 5.475 5.390 5.420 178,952 +0.01(+0.18%)
May 22, 2015 5.400 5.415 5.340 5.410 994,141 +0.00(+0.00%)
May 21, 2015 5.630 5.630 5.360 5.410 1,037,403 -0.08(-1.46%)
May 20, 2015 5.690 5.720 5.445 5.490 1,074,128 -0.01(-0.18%)
May 19, 2015 5.790 5.800 5.405 5.500 2,492,766 +0.26(+4.96%)
May 15, 2015 5.240 5.240 5.240 0 +0.04(+0.77%)
May 14, 2015 5.220 5.245 5.180 5.200 496,838 +0.05(+0.97%)
May 13, 2015 5.200 5.230 5.120 5.150 1,148,683 +0.02(+0.39%)
May 12, 2015 5.200 5.260 5.100 5.130 892,162 -0.02(-0.39%)
May 11, 2015 5.210 5.220 5.090 5.150 575,164 -0.04(-0.77%)
May 08, 2015 5.250 5.260 5.180 5.190 405,922 -0.06(-1.14%)
May 07, 2015 5.290 5.290 5.120 5.250 1,030,477 -0.01(-0.19%)
May 06, 2015 5.340 5.340 5.080 5.260 3,626,452 -0.04(-0.75%)
May 05, 2015 5.270 5.360 5.200 5.300 5,057,075 +0.08(+1.53%)
May 04, 2015 5.170 5.270 5.140 5.220 2,547,375 +0.05(+0.97%)
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.