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

Alamos Gold Inc (TSX: AGI )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2016 10.79 10.95 10.58 10.71 1,207,017 +0.19(+1.81%)
Oct 31, 2016 10.29 10.55 10.14 10.52 878,544 +0.26(+2.53%)
Oct 28, 2016 10.55 10.67 10.01 10.26 1,120,448 -0.28(-2.66%)
Oct 27, 2016 11.30 11.32 10.53 10.54 895,110 -0.69(-6.14%)
Oct 26, 2016 11.80 11.86 11.20 11.23 1,509,640 -0.55(-4.67%)
Oct 25, 2016 11.55 11.79 11.40 11.78 1,040,013 +0.27(+2.35%)
Oct 24, 2016 11.64 11.71 11.19 11.51 1,424,369 -0.09(-0.78%)
Oct 21, 2016 11.37 11.63 11.36 11.60 1,151,076 +0.26(+2.29%)
Oct 20, 2016 11.07 11.41 10.84 11.34 1,103,701 +0.33(+3.00%)
Oct 19, 2016 10.95 11.06 10.72 11.01 1,260,300 +0.24(+2.23%)
Oct 18, 2016 10.27 10.80 10.16 10.77 1,371,747 +0.70(+6.95%)
Oct 17, 2016 9.800 10.24 9.800 10.07 480,221 +0.27(+2.76%)
Oct 14, 2016 10.02 10.26 9.770 9.800 1,195,816 -0.42(-4.11%)
Oct 13, 2016 9.970 10.65 9.960 10.22 850,711 +0.28(+2.82%)
Oct 12, 2016 9.570 9.950 9.480 9.940 591,816 +0.38(+3.97%)
Oct 11, 2016 9.720 9.950 9.510 9.560 628,859 -0.23(-2.35%)
Oct 07, 2016 9.790 9.790 9.790 0 +0.29(+3.05%)
Oct 06, 2016 9.250 9.860 9.130 9.500 906,146 -0.10(-1.04%)
Oct 05, 2016 9.830 9.830 9.220 9.600 966,354 -0.03(-0.31%)
Oct 04, 2016 10.33 10.33 9.580 9.630 1,422,782 -1.13(-10.50%)
Oct 03, 2016 10.77 10.90 10.37 10.76 1,129,618 -0.04(-0.37%)
Sep 30, 2016 11.13 11.24 10.68 10.80 709,907 -0.15(-1.37%)
Sep 29, 2016 10.62 11.00 10.52 10.95 562,131 +0.18(+1.67%)
Sep 28, 2016 10.52 10.89 10.22 10.77 429,784 +0.28(+2.67%)
Sep 27, 2016 10.76 10.92 10.36 10.49 827,329 -0.42(-3.85%)
Sep 26, 2016 10.96 11.10 10.85 10.91 808,557 +0.07(+0.65%)
Sep 23, 2016 11.04 11.37 10.68 10.84 506,327 -0.42(-3.73%)
Sep 22, 2016 11.60 11.62 11.11 11.26 723,018 -0.09(-0.79%)
Sep 21, 2016 10.55 11.36 10.49 11.35 878,382 +0.97(+9.34%)
Sep 20, 2016 10.60 10.66 10.21 10.38 503,998 -0.23(-2.17%)
Sep 19, 2016 10.66 10.79 10.56 10.61 781,210 +0.21(+2.02%)
Sep 16, 2016 10.93 11.33 10.40 10.40 2,734,097 -0.66(-5.97%)
Sep 15, 2016 11.19 11.29 10.86 11.06 450,541 -0.09(-0.81%)
Sep 14, 2016 11.31 11.65 11.11 11.15 785,800 +0.00(+0.00%)
Sep 13, 2016 11.43 11.58 11.03 11.15 973,157 -0.32(-2.79%)
Sep 12, 2016 10.46 11.47 10.20 11.47 1,292,837 +1.22(+11.90%)
Sep 09, 2016 10.41 10.52 10.18 10.25 1,445,021 -0.16(-1.54%)
Sep 08, 2016 10.66 10.69 10.31 10.41 556,302 -0.25(-2.35%)
Sep 07, 2016 10.70 10.71 10.27 10.66 787,423 -0.05(-0.47%)
Sep 06, 2016 10.29 10.74 10.23 10.71 910,114 +0.58(+5.73%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.43(+4.43%)
Sep 01, 2016 9.170 9.720 8.990 9.700 1,907,478 +0.47(+5.09%)
Aug 31, 2016 9.350 9.450 9.140 9.230 1,055,611 -0.27(-2.84%)
Aug 30, 2016 10.00 10.00 9.370 9.500 599,166 -0.51(-5.09%)
Aug 29, 2016 9.780 10.15 9.700 10.01 399,451 +0.08(+0.81%)
Aug 26, 2016 10.19 10.34 9.750 9.930 934,284 -0.04(-0.40%)
Aug 25, 2016 9.650 10.25 9.650 9.970 794,289 +0.26(+2.68%)
Aug 24, 2016 10.32 10.40 9.630 9.710 1,147,496 -0.89(-8.40%)
Aug 23, 2016 11.16 11.21 10.56 10.60 500,555 -0.41(-3.72%)
Aug 22, 2016 11.02 11.30 10.99 11.01 485,337 -0.09(-0.81%)
Aug 19, 2016 11.40 11.54 11.10 11.10 538,039 -0.51(-4.39%)
Aug 18, 2016 11.92 11.93 11.39 11.61 448,935 -0.06(-0.51%)
Aug 17, 2016 11.64 11.82 11.31 11.67 852,230 -0.03(-0.26%)
Aug 16, 2016 11.82 11.95 11.70 11.70 554,146 +0.00(+0.00%)
Aug 15, 2016 11.56 11.82 11.56 11.70 780,319 +0.02(+0.17%)
Aug 12, 2016 11.79 12.03 11.58 11.68 962,124 +0.10(+0.86%)
Aug 11, 2016 11.32 11.75 11.32 11.58 1,016,823 +0.20(+1.76%)
Aug 10, 2016 12.16 12.20 11.19 11.38 1,275,735 -0.56(-4.69%)
Aug 09, 2016 12.01 12.10 11.90 11.94 411,308 +0.01(+0.08%)
Aug 08, 2016 11.65 11.99 11.53 11.93 556,168 +0.26(+2.23%)
Aug 05, 2016 11.89 12.09 11.54 11.67 640,313 -0.46(-3.79%)
Aug 04, 2016 12.10 12.29 12.01 12.13 763,892 +0.09(+0.75%)
Aug 03, 2016 12.22 12.24 11.89 12.04 678,341 -0.25(-2.03%)
Aug 02, 2016 12.48 12.70 12.28 12.29 953,936 +0.10(+0.82%)
Jul 29, 2016 12.19 12.19 12.19 0 +0.32(+2.70%)
Jul 28, 2016 12.17 12.24 11.57 11.87 904,284 -0.13(-1.08%)
Jul 27, 2016 11.66 12.06 11.32 12.00 930,225 +0.48(+4.17%)
Jul 26, 2016 11.17 11.69 11.16 11.52 404,311 +0.39(+3.50%)
Jul 25, 2016 11.37 11.46 11.07 11.13 400,489 -0.34(-2.96%)
Jul 22, 2016 11.40 11.62 11.30 11.47 374,413 -0.18(-1.55%)
Jul 21, 2016 11.29 11.82 11.29 11.65 561,219 +0.47(+4.20%)
Jul 20, 2016 11.81 11.84 11.08 11.18 655,509 -0.91(-7.53%)
Jul 19, 2016 12.12 12.25 12.01 12.09 733,824 -0.14(-1.14%)
Jul 18, 2016 12.35 12.43 12.08 12.23 556,909 -0.12(-0.97%)
Jul 15, 2016 12.26 12.59 12.20 12.35 928,327 -0.10(-0.80%)
Jul 14, 2016 12.45 12.62 12.13 12.45 994,387 -0.50(-3.86%)
Jul 13, 2016 12.85 13.11 12.48 12.95 1,029,969 +0.16(+1.25%)
Jul 12, 2016 13.41 13.49 12.78 12.79 1,417,034 -0.82(-6.02%)
Jul 11, 2016 13.36 13.65 13.05 13.61 1,015,865 +0.19(+1.42%)
Jul 08, 2016 13.45 12.49 13.42 1,543,707 +0.71(+5.59%)
Jul 07, 2016 12.74 12.82 12.17 12.71 1,579,384 +0.31(+2.50%)
Jul 05, 2016 12.16 12.41 11.65 12.40 1,535,379 +0.40(+3.33%)
Jul 04, 2016 11.60 12.00 11.60 12.00 913,427 +0.89(+8.01%)
Jun 30, 2016 11.11 11.11 11.11 0 +0.21(+1.93%)
Jun 29, 2016 10.75 11.00 10.65 10.90 965,344 +0.25(+2.35%)
Jun 28, 2016 10.66 10.84 10.56 10.65 1,029,802 -0.16(-1.48%)
Jun 27, 2016 10.67 10.97 10.54 10.81 1,583,080 +0.47(+4.55%)
Jun 24, 2016 10.75 10.80 10.13 10.34 908,638 +0.69(+7.15%)
Jun 23, 2016 9.740 9.850 9.580 9.650 307,778 -0.12(-1.23%)
Jun 22, 2016 9.710 9.850 9.480 9.770 649,464 +0.04(+0.41%)
Jun 21, 2016 9.610 9.990 9.610 9.730 617,614 -0.25(-2.51%)
Jun 20, 2016 9.830 10.07 9.620 9.980 828,180 -0.11(-1.09%)
Jun 17, 2016 10.13 10.33 9.800 10.09 1,568,177 +0.10(+1.00%)
Jun 16, 2016 11.00 11.01 9.920 9.990 1,797,963 -0.46(-4.40%)
Jun 15, 2016 9.970 10.56 9.830 10.45 793,352 +0.61(+6.20%)
Jun 14, 2016 9.810 10.03 9.620 9.840 787,578 +0.02(+0.20%)
Jun 13, 2016 10.38 10.55 9.580 9.820 1,218,798 -0.24(-2.39%)
Jun 10, 2016 10.19 10.39 9.930 10.06 994,292 +0.02(+0.20%)
Jun 09, 2016 9.700 10.13 9.650 10.04 594,209 +0.31(+3.19%)
Jun 08, 2016 9.700 9.980 9.610 9.730 873,506 +0.42(+4.51%)
Jun 07, 2016 9.230 9.560 9.230 9.310 644,969 -0.21(-2.21%)
Jun 06, 2016 9.460 9.540 9.210 9.520 905,503 +0.19(+2.04%)
Jun 03, 2016 8.690 9.370 8.610 9.330 1,494,376 +1.11(+13.50%)
Jun 02, 2016 8.070 8.380 8.060 8.220 464,180 -0.03(-0.36%)
Jun 01, 2016 8.380 8.560 8.050 8.250 747,386 -0.14(-1.67%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
May 02, 2016 9.070 9.240 8.820 8.870 1,184,881 -0.18(-1.99%)
Apr 29, 2016 8.640 9.050 8.590 9.050 1,746,499 +0.61(+7.23%)
Apr 28, 2016 8.050 8.450 8.050 8.440 1,090,305 +0.43(+5.37%)
Apr 27, 2016 7.690 8.150 7.670 8.010 1,354,021 +0.31(+4.03%)
Apr 26, 2016 7.790 7.830 7.550 7.700 986,523 +0.01(+0.13%)
Apr 25, 2016 7.750 7.950 7.670 7.690 700,832 -0.04(-0.52%)
Apr 22, 2016 7.920 8.090 7.700 7.730 804,935 -0.33(-4.09%)
Apr 21, 2016 8.110 8.110 7.790 8.060 1,045,791 +0.23(+2.94%)
Apr 20, 2016 7.990 8.400 7.740 7.830 1,306,427 -0.30(-3.69%)
Apr 19, 2016 8.170 8.230 7.970 8.130 1,350,085 +0.18(+2.26%)
Apr 18, 2016 8.150 8.150 7.910 7.950 653,829 +0.01(+0.13%)
Apr 15, 2016 7.580 8.000 7.510 7.940 643,181 +0.39(+5.17%)
Apr 14, 2016 7.740 7.890 7.370 7.550 1,441,346 -0.29(-3.70%)
Apr 13, 2016 7.890 8.120 7.750 7.840 834,487 -0.14(-1.75%)
Apr 12, 2016 8.290 8.300 7.910 7.980 935,676 -0.29(-3.51%)
Apr 11, 2016 8.110 8.270 8.010 8.270 1,214,859 +0.24(+2.99%)
Apr 08, 2016 7.560 8.030 7.550 8.030 851,304 +0.47(+6.22%)
Apr 07, 2016 7.410 7.680 7.340 7.560 1,137,330 +0.36(+5.00%)
Apr 06, 2016 6.930 7.200 6.900 7.200 703,194 +0.15(+2.13%)
Apr 05, 2016 7.000 7.160 6.860 7.050 706,535 +0.26(+3.83%)
Apr 04, 2016 7.200 7.250 6.750 6.790 680,192 -0.46(-6.34%)
Apr 01, 2016 6.780 7.290 6.675 7.250 962,347 +0.37(+5.38%)
Mar 31, 2016 6.860 6.970 6.800 6.880 715,386 +0.09(+1.33%)
Mar 30, 2016 6.860 6.950 6.600 6.790 924,161 -0.16(-2.30%)
Mar 29, 2016 6.640 6.960 6.530 6.950 1,017,227 +0.37(+5.62%)
Mar 28, 2016 6.780 6.820 6.410 6.580 427,113 -0.13(-1.94%)
Mar 24, 2016 6.710 6.710 6.710 0 +0.17(+2.60%)
Mar 23, 2016 6.850 6.970 6.540 6.540 1,032,240 -0.50(-7.10%)
Mar 22, 2016 7.150 7.220 6.940 7.040 645,126 +0.02(+0.28%)
Mar 21, 2016 7.000 7.320 6.900 7.020 823,954 -0.14(-1.96%)
Mar 18, 2016 7.000 7.280 6.830 7.160 1,697,287 +0.20(+2.87%)
Mar 17, 2016 7.200 7.350 6.900 6.960 1,599,688 +0.04(+0.58%)
Mar 16, 2016 6.640 6.980 6.360 6.920 1,115,445 +0.29(+4.37%)
Mar 15, 2016 6.400 6.640 6.300 6.630 694,876 +0.11(+1.69%)
Mar 14, 2016 6.580 6.920 6.400 6.520 1,253,856 -0.13(-1.95%)
Mar 11, 2016 6.950 6.950 6.610 6.650 730,428 -0.30(-4.32%)
Mar 10, 2016 6.750 7.090 6.680 6.950 1,090,884 +0.05(+0.72%)
Mar 09, 2016 6.940 7.000 6.660 6.900 895,597 -0.16(-2.27%)
Mar 08, 2016 7.580 7.600 7.030 7.060 1,255,891 -0.28(-3.81%)
Mar 07, 2016 7.070 7.660 7.070 7.340 996,845 +0.31(+4.41%)
Mar 04, 2016 7.170 7.560 6.970 7.030 2,087,106 +0.15(+2.18%)
Mar 03, 2016 6.150 6.940 6.100 6.880 1,183,622 +0.76(+12.42%)
Mar 02, 2016 5.960 6.190 5.960 6.120 1,178,180 +0.14(+2.34%)
Mar 01, 2016 6.230 6.240 5.890 5.980 2,027,494 -0.22(-3.55%)
Feb 29, 2016 5.830 6.200 5.830 6.200 1,227,861 +0.38(+6.53%)
Feb 26, 2016 5.810 6.020 5.800 5.820 1,003,801 -0.14(-2.35%)
Feb 25, 2016 5.800 6.030 5.770 5.960 1,142,704 +0.09(+1.53%)
Feb 24, 2016 6.090 6.200 5.740 5.870 1,606,182 +0.05(+0.86%)
Feb 23, 2016 6.100 5.760 5.820 1,043,401 +0.05(+0.87%)
Feb 22, 2016 5.910 5.890 5.770 820,887 -0.12(-2.04%)
Feb 19, 2016 5.990 6.060 5.850 5.890 1,413,092 -0.07(-1.17%)
Feb 18, 2016 5.440 5.960 5.390 5.960 1,421,331 +0.50(+9.16%)
Feb 17, 2016 5.530 5.570 5.310 5.460 1,253,636 -0.03(-0.55%)
Feb 16, 2016 5.650 6.000 5.480 5.490 1,514,773 -0.55(-9.11%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.08(+1.34%)
Feb 11, 2016 5.990 6.190 5.680 5.960 1,975,666 +0.64(+12.03%)
Feb 10, 2016 5.300 5.420 5.030 5.320 2,586,356 +0.04(+0.76%)
Feb 09, 2016 5.770 5.870 5.270 5.280 2,163,200 -0.46(-8.01%)
Feb 08, 2016 5.510 5.950 5.510 5.740 2,149,799 +0.30(+5.51%)
Feb 05, 2016 4.930 5.450 4.790 5.440 1,259,052 +0.45(+9.02%)
Feb 04, 2016 4.770 5.150 4.770 4.990 1,664,107 +0.31(+6.62%)
Feb 03, 2016 4.450 4.760 4.450 4.680 998,772 +0.21(+4.70%)
Feb 02, 2016 4.580 4.710 4.370 4.470 1,002,820 -0.23(-4.89%)
Feb 01, 2016 4.690 4.770 4.550 4.700 905,940 +0.13(+2.84%)
Jan 29, 2016 4.380 4.770 4.370 4.570 1,822,601 +0.14(+3.16%)
Jan 28, 2016 4.410 4.570 4.310 4.430 1,030,032 -0.01(-0.23%)
Jan 27, 2016 4.100 4.470 4.040 4.440 1,533,365 +0.35(+8.56%)
Jan 26, 2016 3.830 4.170 3.770 4.090 710,885 +0.34(+9.07%)
Jan 25, 2016 3.500 3.770 3.480 3.750 660,386 +0.31(+9.01%)
Jan 22, 2016 3.450 3.500 3.350 3.440 1,008,053 +0.02(+0.58%)
Jan 21, 2016 3.350 3.500 3.265 3.420 987,586 +0.02(+0.59%)
Jan 20, 2016 3.580 3.600 3.360 3.400 880,618 -0.12(-3.41%)
Jan 19, 2016 3.750 3.410 3.520 903,260 -0.23(-6.13%)
Jan 18, 2016 3.710 3.790 3.670 3.750 305,116 +0.02(+0.54%)
Jan 15, 2016 4.440 4.440 3.680 3.730 1,041,923 -0.24(-6.05%)
Jan 14, 2016 4.260 4.320 3.920 3.970 1,313,965 -0.44(-9.98%)
Jan 13, 2016 4.450 4.570 4.360 4.410 646,156 +0.01(+0.23%)
Jan 12, 2016 4.450 4.520 4.295 4.400 1,066,587 -0.11(-2.44%)
Jan 11, 2016 4.780 4.780 4.500 4.510 564,046 -0.36(-7.39%)
Jan 08, 2016 5.050 5.120 4.680 4.870 781,091 -0.26(-5.07%)
Jan 07, 2016 5.110 5.280 4.950 5.130 928,016 +0.06(+1.18%)
Jan 06, 2016 4.940 5.100 4.910 5.070 552,131 +0.17(+3.47%)
Jan 05, 2016 4.790 4.930 4.790 4.900 296,696 +0.08(+1.66%)
Jan 04, 2016 4.670 4.980 4.660 4.820 285,544 +0.27(+5.93%)
Dec 31, 2015 4.550 4.550 4.550 0 -0.04(-0.87%)
Dec 30, 2015 4.510 4.590 4.450 4.590 156,981 -0.02(-0.43%)
Dec 29, 2015 4.720 4.780 4.600 4.610 254,245 -0.32(-6.49%)
Dec 24, 2015 4.930 4.930 4.930 0 +0.05(+1.02%)
Dec 23, 2015 4.610 4.910 4.570 4.880 439,137 +0.23(+4.95%)
Dec 22, 2015 4.620 4.700 4.570 4.650 283,473 +0.01(+0.22%)
Dec 21, 2015 4.720 4.730 4.610 4.640 336,809 -0.03(-0.64%)
Dec 18, 2015 4.520 4.670 4.450 4.670 1,473,533 +0.19(+4.24%)
Dec 17, 2015 4.370 4.550 4.250 4.480 801,683 +0.01(+0.22%)
Dec 16, 2015 4.380 4.510 4.260 4.470 480,701 +0.15(+3.47%)
Dec 15, 2015 4.460 4.460 4.310 4.320 317,023 -0.09(-2.04%)
Dec 14, 2015 4.690 4.700 4.370 4.410 681,512 -0.03(-0.68%)
Dec 11, 2015 4.300 4.550 4.300 4.440 615,013 +0.04(+0.91%)
Dec 10, 2015 4.260 4.470 4.260 4.400 425,645 +0.08(+1.85%)
Dec 09, 2015 4.350 4.450 4.260 4.320 348,301 +0.02(+0.47%)
Dec 08, 2015 4.430 4.490 4.220 4.300 359,576 -0.14(-3.15%)
Dec 07, 2015 4.630 4.700 4.390 4.440 627,522 -0.23(-4.93%)
Dec 04, 2015 4.500 4.720 4.480 4.670 811,551 +0.20(+4.47%)
Dec 03, 2015 4.060 4.470 4.060 4.470 754,445 +0.37(+9.02%)
Dec 02, 2015 4.090 4.120 4.010 4.100 624,221 -0.05(-1.20%)
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.