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

Alamos Gold Inc (TSX: AGI )

22.82 +0.20 (+0.88%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Nov 30, 2018 4.210 4.310 4.130 4.270 955,210 +0.04(+0.95%)
Nov 29, 2018 4.320 4.390 4.220 4.230 544,094 -0.08(-1.86%)
Nov 28, 2018 4.230 4.420 4.230 4.310 814,077 +0.07(+1.65%)
Nov 27, 2018 4.350 4.360 4.230 4.240 328,752 -0.09(-2.08%)
Nov 26, 2018 4.420 4.460 4.320 4.330 922,179 -0.08(-1.81%)
Nov 23, 2018 4.570 4.650 4.330 4.410 1,151,628 -0.22(-4.75%)
Nov 22, 2018 4.740 4.760 4.600 4.630 356,478 -0.12(-2.53%)
Nov 21, 2018 4.730 4.800 4.700 4.750 867,633 +0.06(+1.28%)
Nov 20, 2018 4.720 4.740 4.560 4.690 709,025 -0.04(-0.85%)
Nov 19, 2018 4.770 4.840 4.720 4.730 679,925 -0.07(-1.46%)
Nov 16, 2018 4.710 4.900 4.710 4.800 613,151 +0.11(+2.35%)
Nov 15, 2018 4.690 4.780 4.630 4.690 416,671 +0.02(+0.43%)
Nov 14, 2018 4.460 4.760 4.440 4.670 670,803 +0.18(+4.01%)
Nov 13, 2018 4.630 4.660 4.410 4.490 1,560,251 -0.11(-2.39%)
Nov 12, 2018 4.730 4.790 4.570 4.600 680,192 -0.16(-3.36%)
Nov 09, 2018 4.900 4.940 4.730 4.760 996,778 -0.24(-4.80%)
Nov 08, 2018 5.010 5.090 4.980 5.000 499,469 -0.07(-1.38%)
Nov 07, 2018 5.080 5.130 5.050 5.070 381,493 -0.03(-0.59%)
Nov 06, 2018 5.250 5.250 4.990 5.100 902,699 -0.10(-1.92%)
Nov 05, 2018 4.990 5.250 4.990 5.200 749,650 +0.12(+2.36%)
Nov 02, 2018 5.250 5.360 4.900 5.080 2,555,508 -0.45(-8.14%)
Nov 01, 2018 5.400 5.550 5.340 5.530 869,871 +0.27(+5.13%)
Oct 31, 2018 5.390 5.390 5.220 5.260 1,330,865 -0.20(-3.66%)
Oct 30, 2018 5.470 5.550 5.350 5.460 528,993 -0.01(-0.18%)
Oct 29, 2018 5.740 5.770 5.460 5.470 762,564 -0.24(-4.20%)
Oct 26, 2018 5.750 5.950 5.690 5.710 591,781 -0.01(-0.17%)
Oct 25, 2018 6.140 6.190 5.700 5.720 1,386,815 -0.41(-6.69%)
Oct 24, 2018 6.210 6.240 6.060 6.130 970,951 -0.09(-1.45%)
Oct 23, 2018 6.070 6.300 6.060 6.220 1,499,508 +0.36(+6.14%)
Oct 22, 2018 6.020 6.020 5.850 5.860 569,509 -0.19(-3.14%)
Oct 19, 2018 6.080 6.140 6.030 6.050 825,633 +0.09(+1.51%)
Oct 18, 2018 6.280 6.310 5.950 5.960 1,218,826 -0.37(-5.85%)
Oct 17, 2018 6.340 6.500 6.240 6.330 915,194 -0.01(-0.16%)
Oct 16, 2018 6.440 6.440 6.220 6.340 614,887 -0.05(-0.78%)
Oct 15, 2018 6.420 6.600 6.320 6.390 826,892 +0.01(+0.16%)
Oct 12, 2018 6.470 6.480 6.220 6.380 1,388,058 -0.19(-2.89%)
Oct 11, 2018 6.120 6.610 5.950 6.570 1,982,962 +0.55(+9.14%)
Oct 10, 2018 5.860 6.050 5.760 6.020 720,455 +0.16(+2.73%)
Oct 09, 2018 6.020 6.100 5.860 5.860 496,358 -0.13(-2.17%)
Oct 05, 2018 5.990 5.990 5.990 0 -0.04(-0.66%)
Oct 04, 2018 6.030 6.190 6.000 6.030 674,775 +0.03(+0.50%)
Oct 03, 2018 6.120 6.120 5.910 6.000 632,374 -0.10(-1.64%)
Oct 02, 2018 5.950 6.230 5.950 6.100 851,182 +0.20(+3.39%)
Oct 01, 2018 5.900 5.940 5.820 5.900 402,575 -0.03(-0.51%)
Sep 28, 2018 5.880 6.040 5.840 5.930 632,097 +0.09(+1.54%)
Sep 27, 2018 5.890 5.920 5.750 5.840 596,868 -0.08(-1.35%)
Sep 26, 2018 6.020 6.030 5.830 5.920 856,228 -0.15(-2.47%)
Sep 25, 2018 6.120 6.200 6.020 6.070 684,372 +0.01(+0.17%)
Sep 24, 2018 5.990 6.180 5.970 6.060 672,511 +0.09(+1.51%)
Sep 21, 2018 5.930 6.040 5.810 5.970 2,527,227 -0.08(-1.32%)
Sep 20, 2018 6.050 6.070 5.920 6.050 745,606 +0.06(+1.00%)
Sep 19, 2018 5.830 6.030 5.820 5.990 668,366 +0.19(+3.28%)
Sep 18, 2018 5.840 5.910 5.700 5.800 481,587 -0.04(-0.68%)
Sep 17, 2018 5.910 6.000 5.730 5.840 1,031,470 -0.03(-0.51%)
Sep 14, 2018 5.860 5.910 5.750 5.870 431,551 +0.02(+0.34%)
Sep 13, 2018 5.980 6.150 5.760 5.850 881,825 -0.07(-1.18%)
Sep 12, 2018 5.530 5.970 5.420 5.920 1,502,520 +0.40(+7.25%)
Sep 11, 2018 5.450 5.540 5.350 5.520 613,362 +0.02(+0.36%)
Sep 10, 2018 5.660 5.710 5.480 5.500 584,995 -0.20(-3.51%)
Sep 07, 2018 5.610 5.760 5.550 5.700 610,444 +0.05(+0.88%)
Sep 06, 2018 5.570 5.760 5.550 5.650 820,315 +0.19(+3.48%)
Sep 05, 2018 5.590 5.650 5.410 5.460 793,650 -0.12(-2.15%)
Sep 04, 2018 5.660 5.710 5.420 5.580 748,262 -0.16(-2.79%)
Aug 31, 2018 5.740 5.740 5.740 0 +0.04(+0.70%)
Aug 30, 2018 5.800 5.910 5.670 5.700 739,740 -0.20(-3.39%)
Aug 29, 2018 5.890 5.990 5.830 5.900 244,947 +0.04(+0.68%)
Aug 28, 2018 6.210 6.210 5.830 5.860 777,427 -0.28(-4.56%)
Aug 27, 2018 5.950 6.140 5.950 6.140 491,820 +0.22(+3.72%)
Aug 24, 2018 5.700 6.030 5.650 5.920 853,826 +0.37(+6.67%)
Aug 23, 2018 5.780 5.830 5.520 5.550 679,670 -0.29(-4.97%)
Aug 22, 2018 5.880 5.880 5.800 5.840 566,475 +0.01(+0.17%)
Aug 21, 2018 5.800 5.870 5.760 5.830 397,505 +0.02(+0.34%)
Aug 20, 2018 5.810 5.860 5.670 5.810 555,195 +0.09(+1.57%)
Aug 17, 2018 5.660 5.820 5.610 5.720 589,760 +0.07(+1.24%)
Aug 16, 2018 5.910 6.110 5.630 5.650 797,309 -0.19(-3.25%)
Aug 15, 2018 5.950 6.010 5.770 5.840 722,737 -0.20(-3.31%)
Aug 14, 2018 6.120 6.150 6.000 6.040 479,300 -0.07(-1.15%)
Aug 13, 2018 6.230 6.310 6.100 6.110 842,968 -0.19(-3.02%)
Aug 10, 2018 6.260 6.460 6.260 6.300 504,197 +0.02(+0.32%)
Aug 09, 2018 6.420 6.470 6.280 6.280 410,639 -0.11(-1.72%)
Aug 08, 2018 6.460 6.510 6.370 6.390 553,581 -0.05(-0.78%)
Aug 07, 2018 6.780 6.920 6.420 6.440 1,422,258 -0.34(-5.01%)
Aug 03, 2018 6.780 6.780 6.780 0 -0.30(-4.24%)
Aug 02, 2018 7.060 7.250 7.040 7.080 696,648 -0.01(-0.14%)
Aug 01, 2018 7.110 7.180 7.050 7.090 464,669 +0.03(+0.42%)
Jul 31, 2018 7.150 7.180 7.050 7.060 607,177 -0.11(-1.53%)
Jul 30, 2018 7.240 7.300 7.090 7.170 624,796 -0.12(-1.65%)
Jul 27, 2018 7.340 7.450 7.260 7.290 729,364 +0.00(+0.00%)
Jul 26, 2018 7.370 7.550 7.280 7.290 819,732 -0.12(-1.62%)
Jul 25, 2018 7.100 7.560 7.100 7.410 2,030,672 +0.34(+4.81%)
Jul 24, 2018 7.020 7.120 7.000 7.070 416,645 +0.07(+1.00%)
Jul 23, 2018 7.150 7.200 6.980 7.000 582,001 -0.20(-2.78%)
Jul 20, 2018 7.300 7.350 7.170 7.200 455,227 -0.06(-0.83%)
Jul 19, 2018 7.050 7.410 7.050 7.260 561,214 +0.08(+1.11%)
Jul 18, 2018 7.400 7.410 7.180 7.180 729,391 -0.24(-3.23%)
Jul 17, 2018 7.270 7.470 7.270 7.420 530,550 +0.09(+1.23%)
Jul 16, 2018 7.310 7.410 7.300 7.330 381,814 -0.02(-0.27%)
Jul 13, 2018 7.360 7.435 7.320 7.350 429,260 -0.09(-1.21%)
Jul 12, 2018 7.330 7.445 7.300 7.440 592,474 +0.13(+1.78%)
Jul 11, 2018 7.440 7.510 7.300 7.310 500,145 -0.19(-2.53%)
Jul 10, 2018 7.500 7.560 7.390 7.500 520,560 -0.05(-0.66%)
Jul 09, 2018 7.720 7.770 7.510 7.550 806,322 -0.09(-1.18%)
Jul 06, 2018 7.670 7.740 7.630 7.640 379,667 -0.06(-0.78%)
Jul 05, 2018 7.800 7.800 7.580 7.700 680,402 -0.11(-1.41%)
Jul 04, 2018 7.740 7.820 7.710 7.810 133,206 +0.04(+0.51%)
Jul 03, 2018 7.510 7.790 7.470 7.770 594,960 +0.28(+3.74%)
Jun 29, 2018 7.490 7.490 7.490 0 +0.04(+0.54%)
Jun 28, 2018 7.410 7.530 7.410 7.450 384,411 +0.01(+0.13%)
Jun 27, 2018 7.360 7.470 7.360 7.440 476,224 -0.05(-0.67%)
Jun 26, 2018 7.390 7.540 7.350 7.490 493,451 +0.07(+0.94%)
Jun 25, 2018 7.510 7.620 7.420 7.420 555,256 -0.15(-1.98%)
Jun 22, 2018 7.520 7.580 7.470 7.570 318,029 +0.10(+1.34%)
Jun 21, 2018 7.460 7.545 7.420 7.470 538,985 +0.00(+0.00%)
Jun 20, 2018 7.580 7.610 7.465 7.470 729,063 -0.08(-1.06%)
Jun 19, 2018 7.590 7.670 7.550 7.550 916,216 -0.09(-1.18%)
Jun 18, 2018 7.660 7.730 7.590 7.640 492,295 -0.01(-0.13%)
Jun 15, 2018 7.780 7.630 7.650 1,462,130 -0.13(-1.67%)
Jun 14, 2018 7.810 7.970 7.750 7.780 837,590 +0.03(+0.39%)
Jun 13, 2018 7.690 7.830 7.600 7.750 1,182,803 +0.04(+0.52%)
Jun 12, 2018 7.710 7.760 7.650 7.710 992,237 -0.04(-0.52%)
Jun 11, 2018 7.720 7.775 7.640 7.750 738,472 +0.04(+0.52%)
Jun 08, 2018 7.650 7.735 7.610 7.710 652,628 +0.05(+0.65%)
Jun 07, 2018 7.700 7.760 7.580 7.660 1,368,806 +0.13(+1.73%)
Jun 06, 2018 7.550 7.530 1,183,396 +0.27(+3.72%)
Jun 05, 2018 7.140 7.335 7.120 7.260 529,353 +0.15(+2.11%)
Jun 04, 2018 7.190 7.210 7.010 7.110 837,349 -0.06(-0.84%)
Jun 01, 2018 7.150 7.275 7.040 7.170 838,482 +0.00(+0.00%)
May 31, 2018 7.020 7.225 7.010 7.170 1,010,871 +0.12(+1.70%)
May 30, 2018 7.040 7.160 6.945 7.050 894,220 +0.05(+0.71%)
May 29, 2018 6.900 7.130 6.900 7.000 633,705 +0.10(+1.45%)
May 28, 2018 7.020 7.060 6.900 6.900 92,861 -0.15(-2.13%)
May 25, 2018 7.090 7.250 7.030 7.050 890,496 -0.02(-0.28%)
May 24, 2018 6.860 7.110 6.850 7.070 1,358,106 +0.34(+5.05%)
May 23, 2018 6.420 6.730 6.420 6.730 775,364 +0.32(+4.99%)
May 22, 2018 6.610 6.730 6.410 6.410 1,430,878 -0.18(-2.73%)
May 18, 2018 6.590 6.590 6.590 0 -0.02(-0.30%)
May 17, 2018 6.430 6.610 6.430 6.610 573,134 +0.17(+2.64%)
May 16, 2018 6.510 6.550 6.380 6.440 1,547,777 -0.09(-1.38%)
May 15, 2018 6.600 6.630 6.460 6.530 1,209,719 -0.17(-2.54%)
May 14, 2018 6.770 6.800 6.670 6.700 673,483 -0.06(-0.89%)
May 11, 2018 6.830 6.870 6.630 6.760 1,232,519 -0.03(-0.44%)
May 10, 2018 6.750 6.840 6.610 6.790 1,567,534 +0.10(+1.49%)
May 09, 2018 6.770 6.840 6.680 6.690 542,297 -0.11(-1.62%)
May 08, 2018 6.830 6.870 6.710 6.800 730,740 -0.05(-0.73%)
May 07, 2018 6.870 6.970 6.840 6.850 490,768 -0.06(-0.87%)
May 04, 2018 6.970 7.010 6.890 6.910 446,367 -0.11(-1.57%)
May 03, 2018 7.140 7.210 6.975 7.020 442,293 -0.08(-1.13%)
May 02, 2018 6.900 7.250 6.770 7.100 1,932,943 +0.29(+4.26%)
May 01, 2018 6.870 6.910 6.650 6.810 704,356 -0.13(-1.87%)
Apr 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
Apr 02, 2018 6.770 6.990 6.710 6.860 621,688 +0.16(+2.39%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.15(+2.29%)
Mar 28, 2018 6.530 6.660 6.520 6.550 756,790 -0.01(-0.15%)
Mar 27, 2018 6.660 6.690 6.530 6.560 1,295,561 -0.19(-2.81%)
Mar 26, 2018 7.000 7.040 6.670 6.750 1,058,140 -0.21(-3.02%)
Mar 23, 2018 6.770 7.020 6.770 6.960 883,746 +0.34(+5.14%)
Mar 22, 2018 6.570 6.730 6.570 6.620 548,712 -0.03(-0.45%)
Mar 21, 2018 6.560 6.710 6.500 6.650 902,291 +0.14(+2.15%)
Mar 20, 2018 6.610 6.610 6.500 6.510 634,674 -0.14(-2.11%)
Mar 19, 2018 6.770 6.770 6.520 6.650 624,320 -0.17(-2.49%)
Mar 16, 2018 6.690 6.860 6.650 6.820 993,010 +0.12(+1.79%)
Mar 15, 2018 6.570 6.740 6.500 6.700 578,631 +0.10(+1.52%)
Mar 14, 2018 6.580 6.670 6.540 6.600 292,164 +0.03(+0.46%)
Mar 13, 2018 6.340 6.635 6.340 6.570 685,500 +0.25(+3.96%)
Mar 12, 2018 6.340 6.360 6.190 6.320 593,852 -0.08(-1.25%)
Mar 09, 2018 6.400 6.520 6.390 6.400 372,258 -0.02(-0.31%)
Mar 08, 2018 6.480 6.510 6.340 6.420 877,568 -0.04(-0.62%)
Mar 07, 2018 6.460 6.460 837,651 -0.29(-4.30%)
Mar 06, 2018 6.960 6.970 6.740 6.750 748,409 -0.13(-1.89%)
Mar 05, 2018 6.740 6.880 6.720 6.880 567,817 +0.16(+2.38%)
Mar 02, 2018 6.770 6.880 6.705 6.720 567,388 +0.01(+0.15%)
Mar 01, 2018 6.480 6.780 6.360 6.710 779,219 +0.19(+2.91%)
Feb 28, 2018 6.520 6.590 6.440 6.520 1,007,616 +0.03(+0.46%)
Feb 27, 2018 6.560 6.610 6.450 6.490 1,152,439 -0.10(-1.52%)
Feb 26, 2018 6.540 6.640 6.500 6.590 469,580 +0.14(+2.17%)
Feb 23, 2018 6.300 6.475 6.240 6.450 504,484 +0.15(+2.38%)
Feb 22, 2018 6.480 6.680 6.230 6.300 1,784,959 -0.48(-7.08%)
Feb 21, 2018 6.860 7.010 6.770 6.780 1,007,598 -0.01(-0.15%)
Feb 20, 2018 6.990 7.010 6.790 6.790 599,940 -0.25(-3.55%)
Feb 16, 2018 7.040 7.040 7.040 0 -0.05(-0.71%)
Feb 15, 2018 7.120 7.170 7.020 7.090 487,104 -0.01(-0.14%)
Feb 14, 2018 7.210 6.790 7.100 1,004,770 +0.31(+4.57%)
Feb 13, 2018 6.860 6.890 6.720 6.790 438,406 -0.06(-0.88%)
Feb 12, 2018 6.540 6.940 6.510 6.850 815,737 +0.37(+5.71%)
Feb 09, 2018 6.780 6.820 6.330 6.480 1,185,868 -0.29(-4.28%)
Feb 08, 2018 6.900 6.710 6.770 728,548 -0.02(-0.29%)
Feb 07, 2018 6.920 6.990 6.780 6.790 732,243 -0.13(-1.88%)
Feb 06, 2018 7.070 7.180 6.910 6.920 674,048 -0.21(-2.95%)
Feb 05, 2018 7.090 7.200 7.020 7.130 782,883 +0.07(+0.99%)
Feb 02, 2018 7.270 7.280 7.035 7.060 1,432,685 -0.29(-3.95%)
Feb 01, 2018 7.290 7.370 7.285 7.350 1,110,273 -0.02(-0.27%)
Jan 31, 2018 7.440 7.440 7.240 7.370 1,374,428 +0.00(+0.00%)
Jan 30, 2018 7.550 7.590 7.330 7.370 708,993 -0.14(-1.86%)
Jan 29, 2018 7.850 7.870 7.500 7.510 806,444 -0.35(-4.45%)
Jan 26, 2018 7.790 7.950 7.780 7.860 802,592 +0.23(+3.01%)
Jan 25, 2018 7.910 7.910 7.600 7.630 875,622 -0.26(-3.30%)
Jan 24, 2018 7.950 8.000 7.760 7.890 1,096,915 +0.12(+1.54%)
Jan 23, 2018 7.550 7.790 7.530 7.770 943,935 +0.15(+1.97%)
Jan 22, 2018 7.600 7.660 7.500 7.620 496,559 +0.04(+0.53%)
Jan 19, 2018 7.570 7.600 7.520 7.580 490,640 +0.06(+0.80%)
Jan 18, 2018 7.700 7.700 7.490 7.520 769,516 -0.16(-2.08%)
Jan 17, 2018 7.650 7.800 7.600 7.680 1,258,870 +0.01(+0.13%)
Jan 16, 2018 7.660 7.735 7.450 7.670 982,340 -0.11(-1.41%)
Jan 15, 2018 7.670 7.795 7.660 7.780 428,293 +0.15(+1.97%)
Jan 12, 2018 7.440 7.670 7.440 7.630 1,507,878 +0.24(+3.25%)
Jan 11, 2018 7.910 7.910 7.320 7.390 2,458,567 -0.55(-6.93%)
Jan 10, 2018 8.030 7.800 7.940 1,020,701 +0.14(+1.79%)
Jan 09, 2018 8.090 8.140 7.800 7.800 1,114,718 -0.38(-4.65%)
Jan 08, 2018 8.350 8.400 8.130 8.180 1,031,484 -0.19(-2.27%)
Jan 05, 2018 8.390 8.390 8.250 8.370 392,619 -0.08(-0.95%)
Jan 04, 2018 8.420 8.470 8.310 8.450 578,705 +0.02(+0.24%)
Jan 03, 2018 8.360 8.450 8.160 8.430 953,050 +0.10(+1.20%)
Jan 02, 2018 8.230 8.410 8.200 8.330 910,782 +0.14(+1.71%)
Dec 29, 2017 8.190 8.190 8.190 0 +0.01(+0.12%)
Dec 28, 2017 8.260 8.330 8.140 8.180 303,140 -0.05(-0.61%)
Dec 27, 2017 8.360 8.400 8.160 8.230 576,004 -0.20(-2.37%)
Dec 22, 2017 8.250 8.460 8.200 8.430 627,321 +0.21(+2.55%)
Dec 21, 2017 8.130 8.230 8.020 8.220 449,547 +0.09(+1.11%)
Dec 20, 2017 7.950 8.180 7.880 8.130 638,773 +0.20(+2.52%)
Dec 19, 2017 7.900 7.950 7.840 7.930 733,061 +0.03(+0.38%)
Dec 18, 2017 7.860 7.970 7.810 7.900 936,548 +0.06(+0.77%)
Dec 15, 2017 7.870 7.930 7.640 7.840 5,834,395 +0.01(+0.13%)
Dec 14, 2017 8.120 8.130 7.810 7.830 1,088,642 -0.34(-4.16%)
Dec 13, 2017 7.920 8.300 7.890 8.170 1,086,497 +0.24(+3.03%)
Dec 12, 2017 7.770 7.950 7.710 7.930 1,260,004 +0.10(+1.28%)
Dec 11, 2017 8.150 8.230 7.790 7.830 1,633,470 -0.28(-3.45%)
Dec 08, 2017 7.890 8.160 7.890 8.110 545,215 +0.24(+3.05%)
Dec 07, 2017 7.700 7.930 7.690 7.870 779,957 +0.05(+0.64%)
Dec 06, 2017 7.640 7.890 7.600 7.820 890,085 +0.11(+1.43%)
Dec 05, 2017 7.700 7.830 7.530 7.710 1,024,264 -0.07(-0.90%)
Dec 04, 2017 7.970 7.970 7.760 7.780 788,117 -0.25(-3.11%)
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.