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 28, 2017 3.700 3.750 3.630 3.720 1,269,810 +0.03(+0.81%)
Apr 27, 2017 3.700 3.720 3.590 3.690 1,477,889 -0.03(-0.81%)
Apr 26, 2017 3.670 3.750 3.670 3.720 769,467 +0.02(+0.54%)
Apr 25, 2017 3.740 3.760 3.650 3.700 1,049,768 +0.00(+0.00%)
Apr 24, 2017 3.630 3.750 3.590 3.700 1,199,543 +0.09(+2.49%)
Apr 21, 2017 3.630 3.660 3.590 3.610 1,137,843 -0.03(-0.82%)
Apr 20, 2017 3.650 3.710 3.610 3.640 2,086,245 -0.04(-1.09%)
Apr 19, 2017 3.750 3.770 3.660 3.680 1,521,484 -0.04(-1.08%)
Apr 18, 2017 3.790 3.790 3.710 3.720 5,118,119 -0.10(-2.62%)
Apr 17, 2017 3.880 3.890 3.790 3.820 2,258,875 -0.04(-1.04%)
Apr 13, 2017 3.920 3.920 3.840 3.860 1,402,244 -0.06(-1.53%)
Apr 12, 2017 4.030 4.045 3.920 3.920 1,660,680 -0.13(-3.21%)
Apr 11, 2017 4.070 4.110 4.040 4.050 436,269 -0.01(-0.25%)
Apr 10, 2017 4.080 4.115 4.040 4.060 1,153,141 -0.01(-0.25%)
Apr 07, 2017 4.110 4.150 4.060 4.070 838,438 -0.07(-1.69%)
Apr 06, 2017 4.160 4.190 4.110 4.140 718,273 -0.01(-0.24%)
Apr 05, 2017 4.250 4.260 4.135 4.150 1,402,903 -0.01(-0.24%)
Apr 04, 2017 4.120 4.170 4.120 4.160 1,058,027 +0.01(+0.24%)
Apr 03, 2017 4.090 4.160 4.090 4.150 1,463,262 +0.09(+2.22%)
Mar 31, 2017 4.090 4.120 4.030 4.060 2,086,243 -0.04(-0.98%)
Mar 30, 2017 4.190 4.225 4.070 4.100 1,173,763 -0.11(-2.61%)
Mar 29, 2017 4.170 4.260 4.080 4.210 1,022,208 +0.01(+0.24%)
Mar 28, 2017 4.150 4.310 4.140 4.200 1,456,988 +0.12(+2.94%)
Mar 27, 2017 3.960 4.090 3.960 4.080 970,340 +0.03(+0.74%)
Mar 24, 2017 4.120 4.170 4.050 4.050 709,865 -0.07(-1.70%)
Mar 23, 2017 4.120 4.140 4.070 4.120 695,764 +0.00(+0.00%)
Mar 22, 2017 4.130 4.170 4.090 4.120 515,035 -0.02(-0.48%)
Mar 21, 2017 4.280 4.330 4.120 4.140 924,979 -0.14(-3.27%)
Mar 20, 2017 4.300 4.380 4.270 4.280 1,041,948 +0.00(+0.00%)
Mar 17, 2017 4.380 4.400 4.280 4.280 1,838,008 -0.08(-1.83%)
Mar 16, 2017 4.340 4.400 4.300 4.360 619,028 +0.05(+1.16%)
Mar 15, 2017 4.180 4.310 4.170 4.310 579,264 +0.20(+4.87%)
Mar 14, 2017 4.240 4.250 4.110 4.110 751,771 -0.15(-3.52%)
Mar 13, 2017 4.230 4.330 4.210 4.260 586,852 +0.05(+1.19%)
Mar 10, 2017 4.200 4.250 4.170 4.210 642,839 +0.05(+1.20%)
Mar 09, 2017 4.210 4.270 4.145 4.160 1,328,440 -0.09(-2.12%)
Mar 08, 2017 4.330 4.360 4.250 4.250 709,889 -0.07(-1.62%)
Mar 07, 2017 4.320 4.330 4.230 4.320 1,302,566 -0.01(-0.23%)
Mar 06, 2017 4.400 4.410 4.300 4.330 1,141,661 -0.11(-2.48%)
Mar 03, 2017 4.450 4.510 4.400 4.440 1,025,904 -0.01(-0.22%)
Mar 02, 2017 4.470 4.480 4.390 4.450 2,217,017 -0.02(-0.45%)
Mar 01, 2017 4.260 4.480 4.260 4.470 1,086,225 +0.30(+7.19%)
Feb 28, 2017 4.220 4.260 4.130 4.170 2,509,769 -0.03(-0.71%)
Feb 27, 2017 4.460 4.460 4.135 4.200 2,519,425 -0.26(-5.83%)
Feb 24, 2017 4.450 4.490 4.340 4.460 1,619,434 -0.03(-0.67%)
Feb 23, 2017 4.700 4.710 4.470 4.490 1,130,014 -0.21(-4.47%)
Feb 22, 2017 4.700 4.730 4.650 4.700 1,141,657 -0.05(-1.05%)
Feb 21, 2017 4.560 4.750 4.550 4.750 1,197,192 +0.22(+4.86%)
Feb 17, 2017 4.530 4.530 4.530 0 -0.13(-2.79%)
Feb 16, 2017 4.730 4.730 4.650 4.660 760,893 -0.07(-1.48%)
Feb 15, 2017 4.730 4.760 4.660 4.730 1,260,833 +0.04(+0.85%)
Feb 14, 2017 4.690 4.730 4.590 4.690 947,992 -0.03(-0.64%)
Feb 13, 2017 4.690 4.730 4.660 4.720 1,236,550 +0.05(+1.07%)
Feb 10, 2017 4.690 4.760 4.655 4.670 1,622,991 +0.02(+0.43%)
Feb 09, 2017 4.720 4.730 4.630 4.650 479,785 -0.06(-1.27%)
Feb 08, 2017 4.760 4.760 4.660 4.710 914,798 +0.00(+0.00%)
Feb 07, 2017 4.670 4.760 4.670 4.710 630,701 +0.05(+1.07%)
Feb 06, 2017 4.640 4.680 4.610 4.660 433,260 +0.02(+0.43%)
Feb 03, 2017 4.840 4.840 4.630 4.640 1,366,708 -0.19(-3.93%)
Feb 02, 2017 4.900 4.920 4.790 4.830 1,329,616 +0.00(+0.00%)
Feb 01, 2017 4.740 4.830 4.700 4.830 1,173,495 +0.12(+2.55%)
Jan 31, 2017 4.660 4.710 4.630 4.710 2,418,942 +0.07(+1.51%)
Jan 30, 2017 4.610 4.650 4.550 4.640 1,948,569 +0.01(+0.22%)
Jan 27, 2017 4.730 4.760 4.625 4.630 948,719 -0.10(-2.11%)
Jan 26, 2017 4.750 4.790 4.710 4.730 1,381,433 -0.04(-0.84%)
Jan 25, 2017 4.730 4.840 4.670 4.770 2,298,877 +0.03(+0.63%)
Jan 24, 2017 4.640 4.750 4.600 4.740 1,446,291 +0.14(+3.04%)
Jan 23, 2017 4.580 4.615 4.520 4.600 815,090 +0.03(+0.66%)
Jan 20, 2017 4.480 4.570 4.460 4.570 940,512 +0.09(+2.01%)
Jan 19, 2017 4.450 4.500 4.450 4.480 635,776 +0.03(+0.67%)
Jan 18, 2017 4.460 4.490 4.425 4.450 588,884 -0.01(-0.22%)
Jan 17, 2017 4.470 4.490 4.390 4.460 833,914 +0.00(+0.00%)
Jan 16, 2017 4.500 4.580 4.430 4.460 388,692 -0.03(-0.67%)
Jan 13, 2017 4.410 4.500 4.400 4.490 1,555,368 +0.09(+2.05%)
Jan 12, 2017 4.600 4.650 4.400 4.400 1,912,803 -0.16(-3.51%)
Jan 11, 2017 4.700 4.720 4.560 4.560 1,434,980 -0.15(-3.18%)
Jan 10, 2017 4.430 4.715 4.420 4.710 2,564,741 +0.35(+8.03%)
Jan 09, 2017 4.460 4.460 4.350 4.360 579,806 -0.10(-2.24%)
Jan 06, 2017 4.580 4.590 4.430 4.460 757,962 -0.13(-2.83%)
Jan 05, 2017 4.600 4.650 4.490 4.590 1,133,993 +0.00(+0.00%)
Jan 04, 2017 4.460 4.600 4.450 4.590 1,479,215 +0.15(+3.38%)
Jan 03, 2017 4.330 4.460 4.330 4.440 891,660 +0.13(+3.02%)
Dec 30, 2016 4.310 4.310 4.310 0 -0.03(-0.69%)
Dec 29, 2016 4.240 4.360 4.230 4.340 766,571 +0.08(+1.88%)
Dec 28, 2016 4.320 4.380 4.260 4.260 765,201 -0.05(-1.16%)
Dec 23, 2016 4.310 4.310 4.310 0 +0.01(+0.23%)
Dec 22, 2016 4.330 4.360 4.290 4.300 468,669 -0.04(-0.92%)
Dec 21, 2016 4.350 4.390 4.280 4.340 828,060 +0.01(+0.23%)
Dec 20, 2016 4.380 4.405 4.320 4.330 1,056,983 -0.06(-1.37%)
Dec 19, 2016 4.390 4.440 4.330 4.390 1,568,459 -0.04(-0.90%)
Dec 16, 2016 4.460 4.500 4.380 4.430 2,754,211 -0.09(-1.99%)
Dec 15, 2016 4.470 4.530 4.410 4.520 1,406,585 +0.03(+0.67%)
Dec 14, 2016 4.550 4.630 4.475 4.490 1,698,275 -0.06(-1.32%)
Dec 13, 2016 4.640 4.650 4.475 4.550 1,334,784 -0.08(-1.73%)
Dec 12, 2016 4.620 4.690 4.530 4.630 1,207,442 -0.02(-0.43%)
Dec 09, 2016 4.610 4.720 4.610 4.650 805,917 -0.02(-0.43%)
Dec 08, 2016 4.670 4.710 4.640 4.670 1,424,932 +0.05(+1.08%)
Dec 07, 2016 4.590 4.690 4.590 4.620 1,344,349 +0.05(+1.09%)
Dec 06, 2016 4.450 4.630 4.450 4.570 1,079,900 +0.08(+1.78%)
Dec 05, 2016 4.440 4.590 4.440 4.490 1,555,897 +0.07(+1.58%)
Dec 02, 2016 4.390 4.460 4.275 4.420 1,252,073 -0.03(-0.67%)
Dec 01, 2016 4.410 4.510 4.370 4.450 1,561,515 -0.04(-0.89%)
Nov 30, 2016 4.640 4.690 4.490 4.490 2,719,415 -0.12(-2.60%)
Nov 29, 2016 4.740 4.770 4.590 4.610 1,692,689 -0.18(-3.76%)
Nov 28, 2016 4.850 4.880 4.760 4.790 1,188,168 -0.02(-0.42%)
Nov 25, 2016 4.830 4.940 4.740 4.810 1,199,265 -0.11(-2.24%)
Nov 24, 2016 4.820 5.030 4.820 4.920 523,546 +0.14(+2.93%)
Nov 23, 2016 4.580 4.800 4.580 4.780 2,463,362 +0.13(+2.80%)
Nov 22, 2016 4.540 4.665 4.540 4.650 1,410,125 +0.07(+1.53%)
Nov 21, 2016 4.590 4.600 4.550 4.580 753,869 +0.03(+0.66%)
Nov 18, 2016 4.480 4.570 4.475 4.550 763,544 +0.07(+1.56%)
Nov 17, 2016 4.540 4.580 4.460 4.480 966,495 -0.02(-0.44%)
Nov 16, 2016 4.570 4.570 4.440 4.500 1,698,487 -0.11(-2.39%)
Nov 15, 2016 4.620 4.640 4.490 4.610 1,964,474 -0.07(-1.50%)
Nov 14, 2016 4.750 4.770 4.650 4.680 2,745,233 +0.11(+2.41%)
Nov 11, 2016 4.510 4.660 4.500 4.570 1,933,323 +0.06(+1.33%)
Nov 10, 2016 4.590 4.670 4.440 4.510 2,380,016 +0.12(+2.73%)
Nov 09, 2016 4.270 4.470 4.250 4.390 2,102,694 +0.12(+2.81%)
Nov 08, 2016 4.030 4.300 4.030 4.270 4,031,320 +0.24(+5.96%)
Nov 07, 2016 3.970 4.040 3.920 4.030 1,411,537 +0.11(+2.81%)
Nov 04, 2016 4.010 4.070 3.920 3.920 1,309,920 -0.13(-3.21%)
Nov 03, 2016 4.070 4.105 4.030 4.050 687,913 +0.01(+0.25%)
Nov 02, 2016 4.140 4.160 4.040 4.040 1,090,403 -0.07(-1.70%)
Nov 01, 2016 4.200 4.240 4.090 4.110 1,658,876 -0.05(-1.20%)
Oct 31, 2016 4.210 4.230 4.150 4.160 778,309 -0.02(-0.48%)
Oct 28, 2016 4.120 4.190 4.110 4.180 655,656 +0.06(+1.46%)
Oct 27, 2016 4.100 4.170 4.045 4.120 1,538,630 +0.05(+1.23%)
Oct 26, 2016 4.100 4.160 4.050 4.070 1,171,473 -0.04(-0.97%)
Oct 25, 2016 4.180 4.245 4.100 4.110 1,518,422 -0.03(-0.72%)
Oct 24, 2016 4.150 4.160 4.070 4.140 612,995 +0.02(+0.49%)
Oct 21, 2016 4.050 4.240 4.050 4.120 1,445,777 +0.11(+2.74%)
Oct 20, 2016 3.950 4.030 3.950 4.010 941,897 +0.04(+1.01%)
Oct 19, 2016 3.990 4.015 3.940 3.970 630,279 -0.01(-0.25%)
Oct 18, 2016 3.930 4.000 3.880 3.980 493,881 +0.09(+2.31%)
Oct 17, 2016 3.960 3.970 3.880 3.890 401,253 -0.06(-1.52%)
Oct 14, 2016 3.890 3.960 3.860 3.950 897,723 +0.08(+2.07%)
Oct 13, 2016 3.890 3.895 3.835 3.870 613,602 -0.05(-1.28%)
Oct 12, 2016 3.820 3.940 3.820 3.920 547,771 +0.10(+2.62%)
Oct 11, 2016 3.870 3.870 3.800 3.820 588,574 -0.07(-1.80%)
Oct 07, 2016 3.890 3.890 3.890 0 -0.01(-0.26%)
Oct 06, 2016 3.860 3.930 3.860 3.900 739,153 +0.00(+0.00%)
Oct 05, 2016 3.930 3.930 3.850 3.900 1,421,525 -0.01(-0.26%)
Oct 04, 2016 3.870 3.910 3.850 3.910 1,026,033 +0.02(+0.51%)
Oct 03, 2016 3.910 3.930 3.820 3.890 915,010 +0.01(+0.26%)
Sep 30, 2016 3.980 3.990 3.880 3.880 1,004,334 -0.08(-2.02%)
Sep 29, 2016 3.980 4.000 3.920 3.960 702,859 +0.01(+0.25%)
Sep 28, 2016 3.940 3.980 3.910 3.950 643,507 +0.02(+0.51%)
Sep 27, 2016 3.930 3.960 3.870 3.930 961,696 -0.06(-1.50%)
Sep 26, 2016 4.020 4.110 3.980 3.990 842,170 -0.03(-0.75%)
Sep 23, 2016 4.010 4.100 4.000 4.020 520,849 -0.02(-0.50%)
Sep 22, 2016 3.960 4.070 3.950 4.040 536,453 +0.09(+2.28%)
Sep 21, 2016 3.950 3.990 3.910 3.950 883,924 +0.04(+1.02%)
Sep 20, 2016 3.940 3.970 3.880 3.910 878,552 -0.02(-0.51%)
Sep 19, 2016 3.970 3.970 3.870 3.930 1,235,311 +0.01(+0.26%)
Sep 16, 2016 3.870 3.960 3.840 3.920 2,033,946 +0.05(+1.29%)
Sep 15, 2016 3.880 3.900 3.770 3.870 1,481,154 -0.01(-0.26%)
Sep 14, 2016 3.940 4.040 3.860 3.880 2,326,507 -0.05(-1.27%)
Sep 13, 2016 3.920 3.990 3.905 3.930 845,481 -0.05(-1.26%)
Sep 12, 2016 3.910 3.980 3.880 3.980 699,644 +0.02(+0.51%)
Sep 09, 2016 3.910 3.970 3.890 3.960 841,309 +0.02(+0.51%)
Sep 08, 2016 3.930 3.980 3.920 3.940 606,480 +0.00(+0.00%)
Sep 07, 2016 4.010 4.020 3.930 3.940 912,973 -0.06(-1.50%)
Sep 06, 2016 4.120 4.125 4.000 4.000 1,724,973 -0.09(-2.20%)
Sep 02, 2016 4.090 4.090 4.090 0 +0.06(+1.49%)
Sep 01, 2016 4.040 4.080 4.000 4.030 1,030,799 -0.01(-0.25%)
Aug 31, 2016 4.000 4.090 3.980 4.040 1,444,855 +0.02(+0.50%)
Aug 30, 2016 4.060 4.090 3.990 4.020 675,486 -0.04(-0.99%)
Aug 29, 2016 3.970 4.060 3.970 4.060 688,530 +0.08(+2.01%)
Aug 26, 2016 3.990 4.040 3.930 3.980 968,300 +0.02(+0.51%)
Aug 25, 2016 3.940 4.010 3.920 3.960 547,877 +0.02(+0.51%)
Aug 24, 2016 3.930 3.960 3.890 3.940 1,314,209 -0.01(-0.25%)
Aug 23, 2016 4.020 4.050 3.950 3.950 183,439 -0.07(-1.74%)
Aug 22, 2016 3.970 4.020 3.930 4.020 556,760 +0.00(+0.00%)
Aug 19, 2016 4.090 4.160 4.010 4.020 506,494 -0.09(-2.19%)
Aug 18, 2016 3.970 4.120 3.950 4.110 1,042,548 +0.15(+3.79%)
Aug 17, 2016 3.910 3.960 3.885 3.960 1,012,367 +0.03(+0.76%)
Aug 16, 2016 3.990 3.990 3.920 3.930 482,251 -0.04(-1.01%)
Aug 15, 2016 4.000 4.000 3.960 3.970 507,934 -0.07(-1.73%)
Aug 12, 2016 4.140 4.150 4.010 4.040 970,125 -0.11(-2.65%)
Aug 11, 2016 4.090 4.160 4.040 4.150 1,187,222 +0.06(+1.47%)
Aug 10, 2016 4.100 4.120 3.960 4.090 1,381,425 +0.01(+0.25%)
Aug 09, 2016 4.120 4.150 4.060 4.080 645,675 -0.04(-0.97%)
Aug 08, 2016 4.160 4.190 4.070 4.120 1,155,645 -0.01(-0.24%)
Aug 05, 2016 4.110 4.140 4.050 4.130 379,526 +0.02(+0.49%)
Aug 04, 2016 4.250 4.250 4.080 4.110 1,086,588 -0.14(-3.29%)
Aug 03, 2016 4.450 4.500 4.160 4.250 3,570,095 -0.30(-6.59%)
Aug 02, 2016 4.540 4.620 4.470 4.550 1,183,276 -0.10(-2.15%)
Jul 29, 2016 4.650 4.650 4.650 0 -0.02(-0.43%)
Jul 28, 2016 4.680 4.710 4.620 4.670 636,918 +0.02(+0.43%)
Jul 27, 2016 4.670 4.710 4.610 4.650 1,204,158 +0.04(+0.87%)
Jul 26, 2016 4.550 4.650 4.540 4.610 1,868,096 +0.06(+1.32%)
Jul 25, 2016 4.560 4.600 4.500 4.550 378,752 -0.03(-0.66%)
Jul 22, 2016 4.590 4.620 4.560 4.580 478,234 -0.02(-0.43%)
Jul 21, 2016 4.660 4.670 4.570 4.600 565,018 -0.02(-0.43%)
Jul 20, 2016 4.520 4.675 4.520 4.620 894,025 +0.04(+0.87%)
Jul 19, 2016 4.540 4.620 4.490 4.580 1,007,415 +0.01(+0.22%)
Jul 18, 2016 4.690 4.690 4.460 4.570 599,442 -0.05(-1.08%)
Jul 15, 2016 4.680 4.710 4.600 4.620 374,137 -0.06(-1.28%)
Jul 14, 2016 4.630 4.720 4.580 4.680 928,932 +0.05(+1.08%)
Jul 13, 2016 4.640 4.690 4.590 4.630 776,537 +0.02(+0.43%)
Jul 12, 2016 4.700 4.700 4.570 4.610 858,933 -0.03(-0.65%)
Jul 11, 2016 4.620 4.680 4.600 4.640 649,382 +0.07(+1.53%)
Jul 08, 2016 4.620 4.460 4.570 730,764 +0.11(+2.47%)
Jul 07, 2016 4.540 4.560 4.420 4.460 905,406 -0.05(-1.11%)
Jul 05, 2016 4.540 4.570 4.430 4.510 880,778 -0.08(-1.74%)
Jul 04, 2016 4.530 4.670 4.510 4.590 552,407 +0.22(+5.03%)
Jun 30, 2016 4.370 4.370 4.370 0 +0.09(+2.10%)
Jun 29, 2016 4.230 4.335 4.180 4.280 1,132,288 +0.10(+2.39%)
Jun 28, 2016 4.170 4.220 4.140 4.180 751,349 +0.09(+2.20%)
Jun 27, 2016 4.170 4.180 4.020 4.090 1,081,336 -0.11(-2.62%)
Jun 24, 2016 4.280 4.330 4.150 4.200 918,083 -0.19(-4.33%)
Jun 23, 2016 4.340 4.450 4.310 4.390 988,876 +0.10(+2.33%)
Jun 22, 2016 4.460 4.460 4.270 4.290 1,121,501 -0.14(-3.16%)
Jun 21, 2016 4.370 4.470 4.290 4.430 913,558 +0.05(+1.14%)
Jun 20, 2016 4.340 4.410 4.230 4.380 1,975,186 +0.07(+1.62%)
Jun 17, 2016 4.300 4.320 4.240 4.310 2,868,935 +0.08(+1.89%)
Jun 16, 2016 4.290 4.290 4.150 4.230 1,366,051 +0.03(+0.71%)
Jun 15, 2016 4.210 4.300 4.200 4.200 2,388,012 +0.05(+1.20%)
Jun 14, 2016 4.160 4.310 4.120 4.150 3,080,927 -0.01(-0.24%)
Jun 13, 2016 3.920 4.390 3.850 4.160 3,134,268 +0.48(+13.04%)
Jun 10, 2016 3.710 3.750 3.650 3.680 549,865 -0.06(-1.60%)
Jun 09, 2016 3.790 3.790 3.690 3.740 617,809 -0.07(-1.84%)
Jun 08, 2016 3.890 3.940 3.800 3.810 595,047 -0.03(-0.78%)
Jun 07, 2016 3.850 3.870 3.800 3.840 1,101,293 -0.01(-0.26%)
Jun 06, 2016 3.840 3.940 3.820 3.850 1,420,671 +0.04(+1.05%)
Jun 03, 2016 3.770 3.860 3.760 3.810 1,247,634 +0.10(+2.70%)
Jun 02, 2016 3.700 3.750 3.650 3.710 626,718 -0.02(-0.54%)
Jun 01, 2016 3.680 3.790 3.640 3.730 1,242,194 +0.02(+0.54%)
May 31, 2016 3.650 3.795 3.640 3.710 2,300,561 +0.10(+2.77%)
May 30, 2016 3.770 3.770 3.600 3.610 179,082 -0.04(-1.10%)
May 27, 2016 3.690 3.720 3.600 3.650 764,217 -0.05(-1.35%)
May 26, 2016 3.780 3.830 3.690 3.700 1,878,895 -0.02(-0.54%)
May 25, 2016 3.620 3.770 3.590 3.720 1,313,488 +0.11(+3.05%)
May 24, 2016 3.590 3.690 3.580 3.610 1,271,917 -0.01(-0.28%)
May 20, 2016 3.620 3.620 3.620 0 -0.07(-1.90%)
May 19, 2016 3.550 3.780 3.535 3.690 1,036,622 +0.10(+2.79%)
May 18, 2016 3.660 3.760 3.560 3.590 1,109,206 -0.12(-3.23%)
May 17, 2016 3.640 3.750 3.570 3.710 840,370 +0.08(+2.20%)
May 16, 2016 3.710 3.775 3.625 3.630 1,108,541 -0.02(-0.55%)
May 13, 2016 3.620 3.710 3.600 3.650 1,002,604 +0.02(+0.55%)
May 12, 2016 3.610 3.680 3.570 3.630 1,822,739 +0.07(+1.97%)
May 11, 2016 3.390 3.580 3.390 3.560 2,468,729 +0.19(+5.64%)
May 10, 2016 3.360 3.430 3.340 3.370 1,169,743 -0.02(-0.59%)
May 09, 2016 3.690 3.690 3.330 3.390 1,312,914 -0.32(-8.63%)
May 06, 2016 3.640 3.890 3.620 3.710 4,389,975 +0.27(+7.85%)
May 05, 2016 3.550 3.570 3.400 3.440 570,979 -0.01(-0.29%)
May 04, 2016 3.530 3.610 3.440 3.450 442,702 -0.12(-3.36%)
May 03, 2016 3.620 3.690 3.470 3.570 833,150 -0.13(-3.51%)
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.