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

Alamos Gold Inc (TSX: AGI )

22.72 +0.10 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 8.290 8.310 8.050 8.170 1,324,938 -0.13(-1.57%)
Oct 30, 2017 8.100 8.380 8.070 8.300 638,071 +0.20(+2.47%)
Oct 27, 2017 8.010 8.150 8.000 8.100 596,386 +0.06(+0.75%)
Oct 26, 2017 8.340 8.340 7.990 8.040 980,443 -0.29(-3.48%)
Oct 25, 2017 8.490 8.510 8.295 8.330 664,207 -0.17(-2.00%)
Oct 24, 2017 8.750 8.780 8.470 8.500 519,095 -0.29(-3.30%)
Oct 23, 2017 8.910 8.950 8.720 8.790 471,449 -0.20(-2.22%)
Oct 20, 2017 8.910 9.000 8.910 8.990 1,127,781 +0.04(+0.45%)
Oct 19, 2017 8.920 9.010 8.870 8.950 823,559 +0.05(+0.56%)
Oct 18, 2017 8.890 8.940 8.820 8.900 617,373 -0.02(-0.22%)
Oct 17, 2017 8.680 8.970 8.650 8.920 852,417 +0.15(+1.71%)
Oct 16, 2017 8.880 8.880 8.690 8.770 775,719 -0.08(-0.90%)
Oct 13, 2017 9.020 9.030 8.820 8.850 547,155 -0.11(-1.23%)
Oct 12, 2017 8.890 9.050 8.885 8.960 781,833 +0.04(+0.45%)
Oct 11, 2017 8.900 8.935 8.680 8.920 533,845 +0.08(+0.90%)
Oct 10, 2017 8.940 9.120 8.840 8.840 1,076,255 -0.02(-0.23%)
Oct 06, 2017 8.590 8.900 8.550 8.860 564,004 +0.24(+2.78%)
Oct 05, 2017 8.510 8.690 8.510 8.620 590,037 +0.11(+1.29%)
Oct 04, 2017 8.570 8.590 8.480 8.510 573,981 -0.03(-0.35%)
Oct 03, 2017 8.370 8.580 8.330 8.540 507,473 +0.17(+2.03%)
Oct 02, 2017 8.400 8.450 8.310 8.370 1,005,215 -0.06(-0.71%)
Sep 29, 2017 8.510 8.550 8.400 8.430 806,783 -0.06(-0.71%)
Sep 28, 2017 8.500 8.550 8.430 8.490 344,236 +0.02(+0.24%)
Sep 27, 2017 8.380 8.470 535,714 -0.19(-2.19%)
Sep 26, 2017 8.730 8.900 8.640 8.660 303,975 -0.23(-2.59%)
Sep 25, 2017 8.520 8.920 8.460 8.890 701,642 +0.31(+3.61%)
Sep 22, 2017 8.620 8.650 8.530 8.580 694,843 +0.01(+0.12%)
Sep 21, 2017 8.610 8.830 8.560 8.570 620,521 -0.17(-1.95%)
Sep 20, 2017 8.760 8.960 8.670 8.740 603,835 -0.01(-0.11%)
Sep 19, 2017 8.920 8.980 8.730 8.750 755,294 -0.16(-1.80%)
Sep 18, 2017 8.940 8.970 8.820 8.910 465,779 -0.13(-1.44%)
Sep 15, 2017 9.130 9.170 9.020 9.040 1,043,313 -0.10(-1.09%)
Sep 14, 2017 8.980 9.200 8.880 9.140 1,063,555 +0.15(+1.67%)
Sep 13, 2017 8.860 9.010 8.760 8.990 1,407,876 +0.19(+2.16%)
Sep 12, 2017 8.680 8.925 8.580 8.800 1,781,412 +0.20(+2.33%)
Sep 11, 2017 9.260 9.270 8.530 8.600 5,774,914 -1.65(-16.10%)
Sep 08, 2017 10.26 10.35 10.13 10.25 323,831 -0.06(-0.58%)
Sep 07, 2017 10.31 10.40 10.20 10.31 670,949 +0.07(+0.68%)
Sep 06, 2017 10.33 10.44 10.16 10.24 552,011 -0.15(-1.44%)
Sep 05, 2017 10.40 10.50 10.31 10.39 678,951 +0.12(+1.17%)
Sep 01, 2017 10.45 10.45 10.24 10.27 508,048 -0.13(-1.25%)
Aug 31, 2017 10.27 10.45 10.20 10.40 673,743 +0.14(+1.36%)
Aug 30, 2017 10.23 10.32 10.11 10.26 463,899 -0.06(-0.58%)
Aug 29, 2017 10.20 10.33 10.13 10.32 760,419 +0.25(+2.48%)
Aug 28, 2017 9.820 10.16 9.770 10.07 444,344 +0.34(+3.49%)
Aug 25, 2017 9.820 9.840 9.680 9.730 211,819 -0.02(-0.21%)
Aug 24, 2017 9.650 9.750 9.610 9.750 360,010 +0.06(+0.62%)
Aug 23, 2017 9.750 9.850 9.660 9.690 195,923 +0.00(+0.00%)
Aug 22, 2017 9.730 9.780 9.640 9.690 136,146 -0.08(-0.82%)
Aug 21, 2017 9.710 9.840 9.680 9.770 157,899 +0.11(+1.14%)
Aug 18, 2017 9.990 10.02 9.540 9.660 565,298 -0.20(-2.03%)
Aug 17, 2017 10.02 10.07 9.790 9.860 583,140 -0.11(-1.10%)
Aug 16, 2017 9.820 10.14 9.640 9.970 547,529 +0.15(+1.53%)
Aug 15, 2017 9.740 9.970 9.710 9.820 365,347 -0.11(-1.11%)
Aug 14, 2017 9.940 10.13 9.840 9.930 401,527 -0.14(-1.39%)
Aug 11, 2017 9.900 10.21 9.820 10.07 739,728 +0.07(+0.70%)
Aug 10, 2017 9.980 10.08 9.870 10.00 626,076 +0.12(+1.21%)
Aug 09, 2017 9.760 9.940 9.730 9.880 679,047 +0.28(+2.92%)
Aug 08, 2017 9.650 9.730 9.420 9.600 568,329 -0.06(-0.62%)
Aug 04, 2017 9.590 9.730 9.510 9.660 908,672 +0.00(+0.00%)
Aug 03, 2017 9.180 9.930 9.110 9.660 1,659,779 +0.87(+9.90%)
Aug 02, 2017 8.800 8.890 8.700 8.790 339,177 -0.05(-0.57%)
Aug 01, 2017 8.800 9.010 8.800 8.840 367,869 +0.01(+0.11%)
Jul 31, 2017 8.840 8.930 8.810 8.830 418,413 +0.01(+0.11%)
Jul 28, 2017 8.670 8.860 8.660 8.820 368,508 +0.18(+2.08%)
Jul 27, 2017 8.900 8.900 8.530 8.640 564,878 -0.18(-2.04%)
Jul 26, 2017 8.450 8.840 8.420 8.820 783,083 +0.37(+4.38%)
Jul 25, 2017 8.490 8.600 8.400 8.450 392,460 -0.05(-0.59%)
Jul 24, 2017 8.790 8.840 8.480 8.500 284,187 -0.29(-3.30%)
Jul 21, 2017 8.650 8.850 8.590 8.790 397,199 +0.18(+2.09%)
Jul 20, 2017 8.520 8.710 8.510 8.610 257,681 +0.07(+0.82%)
Jul 19, 2017 8.490 8.635 8.460 8.540 455,328 -0.05(-0.58%)
Jul 18, 2017 8.740 8.750 8.550 8.590 481,291 -0.06(-0.69%)
Jul 17, 2017 8.510 8.830 8.510 8.650 701,190 +0.26(+3.10%)
Jul 14, 2017 8.580 8.670 8.380 8.390 380,960 -0.03(-0.36%)
Jul 13, 2017 8.600 8.640 8.400 8.420 369,905 -0.17(-1.98%)
Jul 12, 2017 8.880 8.900 8.590 8.590 380,493 -0.18(-2.05%)
Jul 11, 2017 8.840 8.890 8.670 8.770 675,577 -0.07(-0.79%)
Jul 10, 2017 8.600 8.850 8.500 8.840 273,597 +0.18(+2.08%)
Jul 07, 2017 8.700 8.740 8.510 8.660 435,548 -0.12(-1.37%)
Jul 06, 2017 8.660 8.805 8.600 8.780 664,924 +0.12(+1.39%)
Jul 05, 2017 8.910 9.000 8.570 8.660 1,418,598 -0.18(-2.04%)
Jul 04, 2017 8.950 9.020 8.790 8.840 156,057 -0.36(-3.91%)
Jul 03, 2017 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 30, 2017 9.355 8.890 9.200 1,534,219 +0.22(+2.45%)
Jun 29, 2017 9.320 9.320 8.880 8.980 987,796 -0.45(-4.77%)
Jun 28, 2017 9.590 9.590 9.325 9.430 559,877 -0.09(-0.95%)
Jun 27, 2017 9.860 9.860 9.495 9.520 435,281 -0.28(-2.86%)
Jun 26, 2017 9.740 9.880 9.590 9.800 286,398 -0.09(-0.91%)
Jun 23, 2017 9.750 9.900 9.720 9.890 422,261 +0.26(+2.70%)
Jun 22, 2017 9.750 9.750 9.520 9.630 424,808 -0.03(-0.31%)
Jun 21, 2017 9.380 9.680 9.320 9.660 607,609 +0.26(+2.77%)
Jun 20, 2017 9.220 9.490 9.200 9.400 586,747 +0.20(+2.17%)
Jun 19, 2017 9.430 9.440 9.200 9.200 1,311,944 -0.28(-2.95%)
Jun 16, 2017 9.300 9.510 9.240 9.480 1,337,523 +0.13(+1.39%)
Jun 15, 2017 9.140 9.390 9.050 9.350 836,489 +0.09(+0.97%)
Jun 14, 2017 9.790 9.830 9.200 9.260 1,409,201 -0.36(-3.74%)
Jun 13, 2017 9.550 9.690 9.370 9.620 717,547 +0.03(+0.31%)
Jun 12, 2017 9.400 9.620 9.350 9.590 583,716 +0.13(+1.37%)
Jun 09, 2017 9.370 9.550 9.330 9.460 685,568 -0.16(-1.66%)
Jun 08, 2017 9.710 9.730 9.430 9.620 569,985 -0.17(-1.74%)
Jun 07, 2017 9.720 9.900 9.460 9.790 806,874 +0.00(+0.00%)
Jun 06, 2017 9.240 9.820 9.160 9.790 1,198,813 +0.70(+7.70%)
Jun 05, 2017 9.070 9.180 9.000 9.090 370,107 +0.04(+0.44%)
Jun 02, 2017 9.140 9.190 8.990 9.050 384,401 +0.01(+0.11%)
Jun 01, 2017 8.950 9.120 8.900 9.040 570,483 -0.05(-0.55%)
May 31, 2017 8.770 9.110 8.770 9.090 2,056,925 +0.30(+3.41%)
May 30, 2017 8.630 8.840 8.500 8.790 431,325 +0.13(+1.50%)
May 29, 2017 8.650 8.730 8.590 8.660 140,291 -0.03(-0.35%)
May 26, 2017 8.760 8.820 8.680 8.690 452,855 +0.01(+0.12%)
May 25, 2017 8.520 8.730 8.450 8.680 474,567 +0.08(+0.93%)
May 24, 2017 8.470 8.620 8.200 8.600 878,777 +0.09(+1.06%)
May 23, 2017 9.000 9.100 8.500 8.510 1,037,051 -0.47(-5.23%)
May 19, 2017 8.920 9.020 8.880 8.980 808,686 +0.17(+1.93%)
May 18, 2017 9.100 9.110 8.790 8.810 852,661 -0.36(-3.93%)
May 17, 2017 9.280 9.380 9.070 9.170 1,016,598 +0.08(+0.88%)
May 16, 2017 9.080 9.170 9.030 9.090 446,636 +0.06(+0.66%)
May 15, 2017 9.200 9.250 8.760 9.030 798,178 +0.10(+1.12%)
May 12, 2017 8.910 9.050 8.790 8.930 698,007 +0.12(+1.36%)
May 11, 2017 8.760 8.920 8.710 8.810 1,128,398 +0.10(+1.15%)
May 10, 2017 8.690 8.780 8.550 8.710 2,252,667 +0.12(+1.40%)
May 09, 2017 8.660 8.660 8.390 8.590 938,037 -0.10(-1.15%)
May 08, 2017 8.850 8.850 8.450 8.690 2,634,200 -0.04(-0.46%)
May 05, 2017 8.790 8.870 8.600 8.730 1,128,382 +0.25(+2.95%)
May 04, 2017 9.060 9.240 8.260 8.480 1,479,090 -0.66(-7.22%)
May 03, 2017 9.250 9.350 9.060 9.140 697,206 -0.09(-0.98%)
May 02, 2017 9.490 9.610 9.220 9.230 988,174 -0.40(-4.15%)
May 01, 2017 9.690 9.700 9.400 9.630 631,730 -0.14(-1.43%)
Apr 28, 2017 9.670 9.950 9.560 9.770 653,475 +0.17(+1.77%)
Apr 27, 2017 9.690 9.730 9.380 9.600 564,099 -0.16(-1.64%)
Apr 26, 2017 9.750 9.820 9.280 9.760 1,563,980 +0.07(+0.72%)
Apr 25, 2017 10.01 10.01 9.520 9.690 1,020,260 -0.39(-3.87%)
Apr 24, 2017 10.01 10.24 9.900 10.08 778,135 -0.19(-1.85%)
Apr 21, 2017 10.30 10.39 10.20 10.27 988,620 -0.06(-0.58%)
Apr 20, 2017 10.35 10.44 10.18 10.33 620,055 +0.01(+0.10%)
Apr 19, 2017 10.56 10.60 10.14 10.32 1,258,957 -0.35(-3.28%)
Apr 18, 2017 10.66 10.93 10.60 10.67 953,154 -0.08(-0.74%)
Apr 17, 2017 10.89 10.91 10.54 10.75 1,049,561 -0.20(-1.83%)
Apr 13, 2017 11.26 11.29 10.84 10.95 1,159,634 -0.37(-3.27%)
Apr 12, 2017 11.12 11.36 11.11 11.32 984,368 +0.17(+1.52%)
Apr 11, 2017 10.87 11.23 10.77 11.15 956,764 +0.41(+3.82%)
Apr 10, 2017 10.75 10.89 10.58 10.74 554,069 +0.01(+0.09%)
Apr 07, 2017 10.83 11.07 10.63 10.73 929,170 +0.05(+0.47%)
Apr 06, 2017 10.94 10.94 10.59 10.68 678,273 -0.26(-2.38%)
Apr 05, 2017 10.88 11.07 10.68 10.94 655,234 -0.06(-0.55%)
Apr 04, 2017 11.00 11.03 10.77 11.00 481,018 +0.10(+0.92%)
Apr 03, 2017 10.80 10.97 10.80 10.90 456,795 +0.22(+2.06%)
Mar 31, 2017 10.66 10.99 10.66 10.68 780,432 -0.04(-0.37%)
Mar 30, 2017 10.81 10.88 10.64 10.72 452,807 -0.22(-2.01%)
Mar 29, 2017 10.90 11.08 10.83 10.94 555,957 +0.04(+0.37%)
Mar 28, 2017 11.01 11.14 10.66 10.90 806,091 -0.12(-1.09%)
Mar 27, 2017 11.18 11.25 10.83 11.02 598,807 +0.07(+0.64%)
Mar 24, 2017 10.84 11.15 10.76 10.95 599,119 +0.05(+0.46%)
Mar 23, 2017 10.95 11.12 10.63 10.90 658,637 -0.05(-0.46%)
Mar 22, 2017 11.28 11.28 10.88 10.95 599,630 -0.20(-1.79%)
Mar 21, 2017 10.75 11.32 10.75 11.15 1,446,424 +0.42(+3.91%)
Mar 20, 2017 10.79 10.96 10.57 10.73 1,273,839 -0.16(-1.47%)
Mar 17, 2017 10.25 10.98 10.22 10.89 4,403,893 +0.64(+6.24%)
Mar 16, 2017 10.54 10.54 10.05 10.25 1,374,631 +0.01(+0.10%)
Mar 15, 2017 9.330 10.28 9.180 10.24 2,232,066 +0.99(+10.70%)
Mar 14, 2017 9.740 9.790 9.200 9.250 1,321,988 -0.48(-4.93%)
Mar 13, 2017 9.500 9.960 9.280 9.730 1,302,300 +0.30(+3.18%)
Mar 10, 2017 9.230 9.490 9.040 9.430 809,281 +0.28(+3.06%)
Mar 09, 2017 9.180 9.300 9.040 9.150 887,891 -0.12(-1.29%)
Mar 08, 2017 8.810 9.310 8.780 9.270 925,372 +0.37(+4.16%)
Mar 07, 2017 8.900 9.130 8.660 8.900 963,371 -0.06(-0.67%)
Mar 06, 2017 9.360 9.360 8.840 8.960 1,177,705 -0.49(-5.19%)
Mar 03, 2017 9.150 9.655 9.050 9.450 834,645 +0.25(+2.72%)
Mar 02, 2017 9.580 9.720 9.110 9.200 1,191,736 -0.55(-5.64%)
Mar 01, 2017 9.400 9.790 9.230 9.750 1,150,301 +0.14(+1.46%)
Feb 28, 2017 9.790 9.950 9.430 9.610 1,872,734 -0.01(-0.10%)
Feb 27, 2017 10.61 10.75 9.620 9.620 1,615,861 -0.92(-8.73%)
Feb 24, 2017 10.93 11.09 10.45 10.54 612,917 -0.33(-3.04%)
Feb 23, 2017 10.75 11.09 10.75 10.87 1,005,543 +0.31(+2.94%)
Feb 22, 2017 10.50 10.75 10.23 10.56 622,371 +0.03(+0.28%)
Feb 21, 2017 10.77 10.77 10.37 10.53 923,711 -0.36(-3.31%)
Feb 17, 2017 10.89 10.89 10.89 0 -0.47(-4.14%)
Feb 16, 2017 11.35 11.53 11.21 11.36 891,324 +0.10(+0.89%)
Feb 15, 2017 10.85 11.33 10.85 11.26 851,069 +0.22(+1.99%)
Feb 14, 2017 11.11 11.18 10.80 11.04 913,100 +0.00(+0.00%)
Feb 13, 2017 10.97 11.05 10.85 11.04 682,581 -0.13(-1.16%)
Feb 10, 2017 10.96 11.30 10.71 11.17 1,272,282 -0.17(-1.50%)
Feb 09, 2017 11.63 11.63 11.12 11.34 778,927 -0.20(-1.73%)
Feb 08, 2017 11.58 11.83 11.36 11.54 902,063 +0.10(+0.87%)
Feb 07, 2017 11.35 11.75 11.28 11.44 883,372 +0.03(+0.26%)
Feb 06, 2017 10.88 11.46 10.85 11.41 1,402,837 +0.68(+6.34%)
Feb 03, 2017 10.57 10.75 10.51 10.73 700,861 +0.29(+2.78%)
Feb 02, 2017 10.40 10.48 10.28 10.44 784,804 +0.37(+3.67%)
Feb 01, 2017 9.540 10.22 9.480 10.07 3,631,015 +0.31(+3.18%)
Jan 31, 2017 9.950 9.950 9.670 9.760 989,909 +0.08(+0.83%)
Jan 30, 2017 10.08 10.08 9.680 9.680 2,537,179 -0.29(-2.91%)
Jan 27, 2017 9.970 10.00 9.820 9.970 599,181 +0.05(+0.50%)
Jan 26, 2017 9.750 10.13 9.560 9.920 2,051,798 -1.07(-9.74%)
Jan 25, 2017 10.87 10.99 10.65 10.99 625,513 -0.09(-0.81%)
Jan 24, 2017 11.34 11.51 11.03 11.08 967,498 -0.19(-1.69%)
Jan 23, 2017 11.25 11.32 11.09 11.27 520,096 +0.16(+1.44%)
Jan 20, 2017 11.02 11.37 10.89 11.11 666,163 +0.10(+0.91%)
Jan 19, 2017 10.90 11.26 10.76 11.01 660,714 -0.07(-0.63%)
Jan 18, 2017 11.01 11.44 10.94 11.08 766,199 -0.03(-0.27%)
Jan 17, 2017 11.18 11.20 10.96 11.11 662,828 +0.19(+1.74%)
Jan 16, 2017 10.77 10.97 10.68 10.92 294,673 +0.12(+1.11%)
Jan 13, 2017 10.67 10.82 10.38 10.80 1,222,816 -0.18(-1.64%)
Jan 12, 2017 11.40 11.54 10.86 10.98 1,701,904 -0.24(-2.14%)
Jan 11, 2017 11.00 11.25 10.75 11.22 2,151,779 +0.19(+1.72%)
Jan 10, 2017 10.93 11.25 10.71 11.03 1,374,384 +0.24(+2.22%)
Jan 09, 2017 10.81 11.33 10.64 10.79 1,769,961 +0.31(+2.96%)
Jan 06, 2017 10.87 11.49 10.23 10.48 1,500,477 -0.89(-7.83%)
Jan 05, 2017 10.24 11.45 10.22 11.37 1,760,321 +1.43(+14.39%)
Jan 04, 2017 9.800 10.07 9.700 9.940 1,031,765 +0.22(+2.26%)
Jan 03, 2017 9.350 9.770 9.170 9.720 938,550 +0.46(+4.97%)
Dec 30, 2016 9.260 9.260 9.260 0 -0.47(-4.83%)
Dec 29, 2016 9.040 9.920 8.930 9.730 1,160,557 +0.84(+9.45%)
Dec 28, 2016 8.510 8.960 8.510 8.890 653,771 +0.61(+7.37%)
Dec 23, 2016 8.280 8.280 8.280 0 +0.10(+1.22%)
Dec 22, 2016 8.090 8.370 8.090 8.180 970,960 +0.03(+0.37%)
Dec 21, 2016 8.200 8.260 8.090 8.150 713,072 -0.06(-0.73%)
Dec 20, 2016 8.030 8.320 8.000 8.210 972,498 -0.01(-0.12%)
Dec 19, 2016 8.150 8.250 8.090 8.220 646,195 +0.13(+1.61%)
Dec 16, 2016 8.160 8.340 8.000 8.090 1,003,634 +0.00(+0.00%)
Dec 15, 2016 8.100 8.200 7.960 8.090 1,649,675 -0.22(-2.65%)
Dec 14, 2016 8.580 8.940 8.280 8.310 1,538,255 -0.23(-2.69%)
Dec 13, 2016 8.520 8.680 8.330 8.540 568,876 +0.03(+0.35%)
Dec 12, 2016 8.180 8.850 8.140 8.510 1,289,729 +0.52(+6.51%)
Dec 09, 2016 7.980 8.080 7.860 7.990 1,039,256 -0.05(-0.62%)
Dec 08, 2016 8.110 8.140 7.980 8.040 860,277 -0.07(-0.86%)
Dec 07, 2016 8.250 8.310 8.000 8.110 1,221,652 +0.08(+1.00%)
Dec 06, 2016 8.350 8.550 8.030 8.030 1,436,631 -0.35(-4.18%)
Dec 05, 2016 8.250 8.510 8.020 8.380 1,154,212 +0.09(+1.09%)
Dec 02, 2016 8.210 8.420 8.210 8.290 1,045,677 +0.14(+1.72%)
Dec 01, 2016 8.500 8.500 8.030 8.150 1,557,830 -0.40(-4.68%)
Nov 30, 2016 8.810 8.810 8.450 8.550 1,674,480 -0.28(-3.17%)
Nov 29, 2016 8.550 8.930 8.490 8.830 585,173 +0.06(+0.68%)
Nov 28, 2016 8.420 8.785 8.220 8.770 699,178 +0.49(+5.92%)
Nov 25, 2016 8.380 8.460 8.230 8.280 432,306 -0.01(-0.12%)
Nov 24, 2016 8.400 8.400 8.260 8.290 123,786 -0.10(-1.19%)
Nov 23, 2016 8.420 8.550 8.260 8.390 898,605 -0.43(-4.88%)
Nov 22, 2016 8.820 8.860 8.440 8.820 684,165 +0.02(+0.23%)
Nov 21, 2016 8.760 8.970 8.730 8.800 463,730 +0.15(+1.73%)
Nov 18, 2016 8.560 8.710 8.450 8.650 450,631 +0.02(+0.23%)
Nov 17, 2016 8.920 9.080 8.450 8.630 1,160,640 -0.27(-3.03%)
Nov 16, 2016 9.310 9.420 8.710 8.900 1,013,065 -0.43(-4.61%)
Nov 15, 2016 9.180 9.370 8.880 9.330 1,187,114 +0.64(+7.36%)
Nov 14, 2016 8.480 8.950 8.200 8.690 1,211,248 +0.09(+1.05%)
Nov 11, 2016 9.590 9.610 8.400 8.600 1,648,690 -0.95(-9.95%)
Nov 10, 2016 10.20 10.23 9.480 9.550 1,177,386 -0.52(-5.16%)
Nov 09, 2016 10.39 10.49 9.840 10.07 1,343,613 +0.46(+4.79%)
Nov 08, 2016 9.970 10.14 9.520 9.610 930,092 -0.32(-3.22%)
Nov 07, 2016 10.06 10.20 9.810 9.930 979,961 -0.49(-4.70%)
Nov 04, 2016 10.88 10.88 10.32 10.42 1,483,180 -0.37(-3.43%)
Nov 03, 2016 10.58 10.91 10.55 10.79 971,287 +0.17(+1.60%)
Nov 02, 2016 10.92 11.15 10.34 10.62 1,361,259 -0.09(-0.84%)
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.