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 (%)
Apr 30, 2019 6.210 6.310 6.150 6.220 549,654 +0.00(+0.00%)
Apr 29, 2019 6.350 6.390 6.200 6.220 426,425 -0.19(-2.96%)
Apr 26, 2019 6.270 6.460 6.270 6.410 511,464 +0.22(+3.55%)
Apr 25, 2019 6.320 6.430 6.150 6.190 824,555 -0.08(-1.28%)
Apr 24, 2019 6.160 6.420 6.100 6.270 1,027,361 +0.11(+1.79%)
Apr 23, 2019 6.120 6.230 6.070 6.160 619,734 -0.01(-0.16%)
Apr 22, 2019 6.270 6.350 6.150 6.170 684,739 -0.09(-1.44%)
Apr 18, 2019 6.260 6.260 6.260 0 -0.08(-1.26%)
Apr 17, 2019 6.330 6.410 6.240 6.340 1,504,546 +0.05(+0.79%)
Apr 16, 2019 6.500 6.530 6.290 6.290 1,106,703 -0.29(-4.41%)
Apr 15, 2019 6.550 6.680 6.490 6.580 316,553 -0.06(-0.90%)
Apr 12, 2019 6.720 6.760 6.640 6.640 311,368 -0.04(-0.60%)
Apr 11, 2019 6.720 6.730 6.640 6.680 550,239 -0.14(-2.05%)
Apr 10, 2019 6.910 7.010 6.810 6.820 669,936 -0.09(-1.30%)
Apr 09, 2019 6.840 6.910 6.810 6.910 312,261 +0.11(+1.62%)
Apr 08, 2019 6.810 6.870 6.720 6.800 360,284 +0.09(+1.34%)
Apr 05, 2019 6.750 6.770 6.660 6.710 360,820 -0.05(-0.74%)
Apr 04, 2019 6.350 6.780 6.290 6.760 966,175 +0.30(+4.64%)
Apr 03, 2019 6.610 6.670 6.440 6.460 695,014 -0.13(-1.97%)
Apr 02, 2019 6.560 6.660 6.510 6.590 517,147 +0.05(+0.76%)
Apr 01, 2019 6.840 6.840 6.480 6.540 755,597 -0.24(-3.54%)
Mar 29, 2019 6.950 6.990 6.780 6.780 1,098,074 -0.11(-1.60%)
Mar 28, 2019 7.080 7.100 6.890 6.890 1,114,695 -0.30(-4.17%)
Mar 27, 2019 7.280 7.380 7.180 7.190 775,813 -0.10(-1.37%)
Mar 26, 2019 7.130 7.310 7.020 7.290 786,336 +0.11(+1.53%)
Mar 25, 2019 7.110 7.370 7.080 7.180 1,071,247 +0.13(+1.84%)
Mar 22, 2019 6.990 7.200 6.900 7.050 1,303,900 +0.05(+0.71%)
Mar 21, 2019 6.810 7.040 6.730 7.000 1,517,026 -0.03(-0.43%)
Mar 20, 2019 6.730 7.060 6.630 7.030 1,245,704 +0.32(+4.77%)
Mar 19, 2019 6.730 6.760 6.630 6.710 634,807 +0.03(+0.45%)
Mar 18, 2019 6.650 6.750 6.590 6.680 649,675 +0.01(+0.15%)
Mar 15, 2019 6.820 6.850 6.590 6.670 910,285 -0.06(-0.89%)
Mar 14, 2019 6.890 6.900 6.710 6.730 810,173 -0.37(-5.21%)
Mar 13, 2019 7.080 7.140 6.980 7.100 1,071,227 +0.10(+1.43%)
Mar 12, 2019 6.680 7.000 6.660 7.000 1,012,350 +0.34(+5.11%)
Mar 11, 2019 6.790 6.850 6.520 6.660 724,648 -0.13(-1.91%)
Mar 08, 2019 6.540 6.810 6.520 6.790 1,068,163 +0.38(+5.93%)
Mar 07, 2019 6.280 6.490 6.160 6.410 1,199,160 +0.11(+1.75%)
Mar 06, 2019 6.430 6.430 6.280 6.300 749,736 -0.12(-1.87%)
Mar 05, 2019 6.370 6.470 6.370 6.420 803,160 +0.02(+0.31%)
Mar 04, 2019 6.390 6.450 6.230 6.400 1,153,790 -0.02(-0.31%)
Mar 01, 2019 6.260 6.690 6.220 6.420 1,338,104 +0.06(+0.94%)
Feb 28, 2019 6.340 6.380 6.260 6.360 1,030,240 +0.00(+0.00%)
Feb 27, 2019 6.460 6.460 6.310 6.360 715,240 -0.11(-1.70%)
Feb 26, 2019 6.420 6.610 6.400 6.470 1,211,308 +0.04(+0.62%)
Feb 25, 2019 6.520 6.560 6.390 6.430 842,278 -0.07(-1.08%)
Feb 22, 2019 6.380 6.660 6.380 6.500 1,220,950 +0.18(+2.85%)
Feb 21, 2019 6.210 6.520 6.030 6.320 1,904,800 -0.14(-2.17%)
Feb 20, 2019 6.450 6.610 6.350 6.460 1,943,253 +0.08(+1.25%)
Feb 19, 2019 6.120 6.510 6.100 6.380 1,697,677 +0.39(+6.51%)
Feb 15, 2019 5.990 5.990 5.990 0 -0.04(-0.66%)
Feb 14, 2019 5.890 6.060 5.820 6.030 811,855 +0.16(+2.73%)
Feb 13, 2019 5.810 5.950 5.790 5.870 1,479,886 +0.04(+0.69%)
Feb 12, 2019 5.900 5.920 5.770 5.830 970,535 -0.02(-0.34%)
Feb 11, 2019 5.770 5.940 5.740 5.850 825,570 +0.00(+0.00%)
Feb 08, 2019 5.750 5.860 5.670 5.850 724,570 +0.14(+2.45%)
Feb 07, 2019 5.820 5.850 5.610 5.710 924,620 -0.09(-1.55%)
Feb 06, 2019 5.790 6.040 5.790 5.800 1,479,683 -0.02(-0.34%)
Feb 05, 2019 5.830 5.840 5.710 5.820 823,025 +0.00(+0.00%)
Feb 04, 2019 5.700 5.850 5.680 5.820 744,679 +0.00(+0.00%)
Feb 01, 2019 5.850 5.900 5.680 5.820 1,334,541 -0.03(-0.51%)
Jan 31, 2019 5.920 5.970 5.810 5.850 1,210,623 +0.06(+1.04%)
Jan 30, 2019 5.820 5.920 5.670 5.790 1,558,590 -0.04(-0.69%)
Jan 29, 2019 5.750 5.860 5.620 5.830 1,645,466 +0.18(+3.19%)
Jan 28, 2019 5.320 5.720 5.320 5.650 1,785,701 +0.32(+6.00%)
Jan 25, 2019 5.280 5.540 5.260 5.330 893,357 +0.14(+2.70%)
Jan 24, 2019 5.140 5.250 5.140 5.190 541,685 +0.00(+0.00%)
Jan 23, 2019 5.250 5.260 5.130 5.190 893,411 -0.10(-1.89%)
Jan 22, 2019 5.150 5.340 4.990 5.290 970,407 +0.16(+3.12%)
Jan 21, 2019 5.060 5.260 5.000 5.130 320,301 +0.04(+0.79%)
Jan 18, 2019 5.310 5.340 5.040 5.090 1,194,186 -0.30(-5.57%)
Jan 17, 2019 5.450 5.530 5.380 5.390 1,370,673 -0.05(-0.92%)
Jan 16, 2019 5.200 5.450 5.170 5.440 1,074,446 +0.24(+4.62%)
Jan 15, 2019 5.050 5.290 5.040 5.200 1,469,981 +0.15(+2.97%)
Jan 14, 2019 5.070 5.130 4.940 5.050 748,911 -0.04(-0.79%)
Jan 11, 2019 5.060 5.140 5.020 5.090 1,014,849 +0.05(+0.99%)
Jan 10, 2019 5.120 5.170 4.960 5.040 990,785 -0.10(-1.95%)
Jan 09, 2019 5.090 5.160 5.020 5.140 758,958 +0.08(+1.58%)
Jan 08, 2019 4.950 5.120 4.890 5.060 788,190 +0.03(+0.60%)
Jan 07, 2019 5.140 5.340 5.000 5.030 781,696 -0.07(-1.37%)
Jan 04, 2019 5.150 5.150 4.950 5.100 952,070 -0.11(-2.11%)
Jan 03, 2019 5.180 5.210 5.060 5.210 802,047 +0.09(+1.76%)
Jan 02, 2019 4.910 5.190 4.880 5.120 1,156,309 +0.21(+4.28%)
Dec 31, 2018 4.910 4.910 4.910 0 -0.04(-0.81%)
Dec 28, 2018 4.940 5.040 4.840 4.950 862,611 +0.01(+0.20%)
Dec 27, 2018 5.030 5.150 4.920 4.940 1,064,089 -0.12(-2.37%)
Dec 24, 2018 5.060 5.060 5.060 0 +0.26(+5.42%)
Dec 21, 2018 4.710 4.870 4.610 4.800 3,102,756 +0.06(+1.27%)
Dec 20, 2018 4.700 4.770 4.560 4.740 2,921,245 +0.29(+6.52%)
Dec 19, 2018 4.650 4.870 4.440 4.450 4,160,941 -0.18(-3.89%)
Dec 18, 2018 4.300 4.700 4.280 4.630 2,294,062 +0.33(+7.67%)
Dec 17, 2018 4.030 4.420 4.030 4.300 4,845,107 +0.32(+8.04%)
Dec 14, 2018 4.140 4.190 3.880 3.980 3,638,078 -0.28(-6.57%)
Dec 13, 2018 4.520 4.520 4.130 4.260 2,991,870 -0.29(-6.37%)
Dec 12, 2018 4.700 4.700 4.550 4.550 1,023,878 -0.14(-2.99%)
Dec 11, 2018 4.920 4.930 4.670 4.690 1,076,194 -0.19(-3.89%)
Dec 10, 2018 4.800 4.950 4.770 4.880 776,337 +0.09(+1.88%)
Dec 07, 2018 4.530 4.840 4.530 4.790 936,970 +0.27(+5.97%)
Dec 06, 2018 4.470 4.610 4.420 4.520 1,174,226 +0.02(+0.44%)
Dec 05, 2018 4.450 4.500 4.400 4.500 140,749 +0.05(+1.12%)
Dec 04, 2018 4.510 4.550 4.410 4.450 916,904 -0.01(-0.22%)
Dec 03, 2018 4.380 4.480 4.300 4.460 525,732 +0.19(+4.45%)
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%)
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.