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

Alamos Gold Inc (TSX: AGI )

22.85 +0.23 (+1.02%)
Streaming Delayed Price Updated: 12:43 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 (%)
Sep 30, 2019 7.850 8.010 7.640 7.700 892,425 -0.38(-4.70%)
Sep 27, 2019 8.090 8.240 7.940 8.080 1,012,659 -0.20(-2.42%)
Sep 26, 2019 8.470 8.530 8.270 8.280 526,178 -0.17(-2.01%)
Sep 25, 2019 8.860 8.860 8.320 8.450 886,634 -0.44(-4.95%)
Sep 24, 2019 8.730 8.910 8.600 8.890 724,908 +0.06(+0.68%)
Sep 23, 2019 8.740 8.890 8.660 8.830 495,410 +0.18(+2.08%)
Sep 20, 2019 8.550 8.690 8.430 8.650 850,508 +0.16(+1.88%)
Sep 19, 2019 8.370 8.530 8.290 8.490 524,402 +0.19(+2.29%)
Sep 18, 2019 8.340 8.480 8.120 8.300 1,187,438 -0.09(-1.07%)
Sep 17, 2019 8.450 8.570 8.350 8.390 693,154 +0.00(+0.00%)
Sep 16, 2019 8.300 8.400 8.120 8.390 820,389 +0.22(+2.69%)
Sep 13, 2019 8.450 8.630 8.150 8.170 932,572 -0.23(-2.74%)
Sep 12, 2019 8.940 8.950 8.380 8.400 867,279 -0.14(-1.64%)
Sep 11, 2019 8.540 8.790 8.490 8.540 497,343 +0.04(+0.47%)
Sep 10, 2019 8.490 8.770 8.430 8.500 799,673 -0.04(-0.47%)
Sep 09, 2019 8.760 8.860 8.350 8.540 740,460 -0.25(-2.84%)
Sep 06, 2019 9.160 9.320 8.760 8.790 823,958 -0.37(-4.04%)
Sep 05, 2019 9.380 9.430 9.070 9.160 957,950 -0.44(-4.58%)
Sep 04, 2019 9.520 9.610 9.370 9.600 420,285 +0.03(+0.31%)
Sep 03, 2019 9.560 9.810 9.530 9.570 665,185 +0.19(+2.03%)
Aug 30, 2019 9.380 9.380 9.380 0 +0.10(+1.08%)
Aug 29, 2019 9.840 9.840 9.210 9.280 805,762 -0.56(-5.69%)
Aug 28, 2019 9.780 9.970 9.650 9.840 768,725 +0.08(+0.82%)
Aug 27, 2019 9.390 9.820 9.340 9.760 782,778 +0.40(+4.27%)
Aug 26, 2019 9.720 9.760 9.330 9.360 732,833 -0.34(-3.51%)
Aug 23, 2019 9.330 9.780 9.320 9.700 1,932,044 +0.47(+5.09%)
Aug 22, 2019 9.280 9.430 9.210 9.230 495,400 -0.10(-1.07%)
Aug 21, 2019 9.470 9.590 9.310 9.330 616,229 -0.23(-2.41%)
Aug 20, 2019 9.360 9.660 9.270 9.560 802,188 +0.30(+3.24%)
Aug 19, 2019 9.060 9.430 9.000 9.260 700,829 -0.03(-0.32%)
Aug 16, 2019 9.490 9.530 9.180 9.290 584,947 -0.26(-2.72%)
Aug 15, 2019 9.270 9.680 9.190 9.550 693,800 +0.37(+4.03%)
Aug 14, 2019 9.410 9.540 9.160 9.180 1,041,348 -0.07(-0.76%)
Aug 13, 2019 9.660 9.690 8.910 9.250 1,567,590 -0.23(-2.43%)
Aug 12, 2019 9.640 9.760 9.450 9.480 843,783 -0.09(-0.94%)
Aug 09, 2019 9.730 9.840 9.500 9.570 713,597 -0.32(-3.24%)
Aug 08, 2019 9.410 9.940 9.250 9.890 1,333,464 +0.38(+4.00%)
Aug 07, 2019 10.00 10.12 9.470 9.510 2,323,408 -0.18(-1.86%)
Aug 06, 2019 9.950 10.03 9.590 9.690 1,735,748 +0.32(+3.42%)
Aug 02, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Aug 01, 2019 8.620 9.420 8.440 9.370 2,175,337 +0.71(+8.20%)
Jul 31, 2019 8.960 9.080 8.640 8.660 1,111,029 -0.29(-3.24%)
Jul 30, 2019 8.800 8.990 8.800 8.950 542,443 +0.17(+1.94%)
Jul 29, 2019 8.820 8.830 8.660 8.780 540,456 +0.05(+0.57%)
Jul 26, 2019 8.800 8.890 8.710 8.730 530,327 -0.01(-0.11%)
Jul 25, 2019 8.850 8.890 8.730 8.740 540,203 -0.14(-1.58%)
Jul 24, 2019 8.810 8.950 8.720 8.880 580,079 +0.14(+1.60%)
Jul 23, 2019 8.760 8.830 8.580 8.740 960,354 -0.05(-0.57%)
Jul 22, 2019 8.860 8.980 8.790 8.790 620,464 -0.02(-0.23%)
Jul 19, 2019 8.590 8.810 8.560 8.810 1,175,591 +0.14(+1.61%)
Jul 18, 2019 8.480 8.750 8.370 8.670 1,834,958 +0.14(+1.64%)
Jul 17, 2019 8.220 8.530 8.160 8.530 907,483 +0.36(+4.41%)
Jul 16, 2019 8.140 8.200 8.030 8.170 489,608 +0.03(+0.37%)
Jul 15, 2019 8.080 8.160 8.050 8.140 512,697 +0.06(+0.74%)
Jul 12, 2019 8.160 8.200 8.060 8.080 426,783 -0.04(-0.49%)
Jul 11, 2019 8.190 8.270 8.030 8.120 631,402 -0.09(-1.10%)
Jul 10, 2019 8.060 8.220 7.990 8.210 769,889 +0.26(+3.27%)
Jul 09, 2019 7.880 8.040 7.840 7.950 582,754 +0.06(+0.76%)
Jul 08, 2019 7.860 7.960 7.790 7.890 616,812 +0.04(+0.51%)
Jul 05, 2019 7.730 7.910 7.650 7.850 565,637 -0.06(-0.76%)
Jul 04, 2019 7.810 7.980 7.810 7.910 145,088 +0.04(+0.51%)
Jul 03, 2019 7.900 7.950 7.670 7.870 808,080 +0.00(+0.00%)
Jul 02, 2019 7.740 7.970 7.680 7.870 1,343,324 -0.03(-0.38%)
Jun 28, 2019 7.900 7.900 7.900 0 +0.03(+0.38%)
Jun 27, 2019 7.950 7.960 7.800 7.870 508,937 -0.11(-1.38%)
Jun 26, 2019 7.890 8.100 7.810 7.980 1,160,435 -0.12(-1.48%)
Jun 25, 2019 8.220 8.250 7.880 8.100 1,288,981 -0.08(-0.98%)
Jun 24, 2019 8.070 8.240 7.910 8.180 1,223,745 +0.15(+1.87%)
Jun 21, 2019 7.940 8.080 7.750 8.030 2,193,605 +0.12(+1.52%)
Jun 20, 2019 7.740 7.960 7.570 7.910 2,692,013 +0.44(+5.89%)
Jun 19, 2019 7.210 7.570 7.200 7.470 1,033,097 +0.17(+2.33%)
Jun 18, 2019 7.500 7.700 7.260 7.300 1,206,620 -0.12(-1.62%)
Jun 17, 2019 7.300 7.450 7.220 7.420 695,512 +0.14(+1.92%)
Jun 14, 2019 7.220 7.460 7.180 7.280 1,036,929 +0.17(+2.39%)
Jun 13, 2019 6.890 7.130 6.880 7.110 804,862 +0.22(+3.19%)
Jun 12, 2019 7.040 7.130 6.870 6.890 740,879 -0.10(-1.43%)
Jun 11, 2019 6.970 7.070 6.790 6.990 820,049 +0.01(+0.14%)
Jun 10, 2019 6.730 7.010 6.600 6.980 1,102,499 +0.09(+1.31%)
Jun 07, 2019 7.120 7.130 6.890 6.890 705,094 -0.17(-2.41%)
Jun 06, 2019 7.000 7.150 6.980 7.060 792,576 +0.09(+1.29%)
Jun 05, 2019 7.050 7.140 6.840 6.970 689,789 +0.00(+0.00%)
Jun 04, 2019 6.870 7.080 6.800 6.970 1,103,365 -0.04(-0.57%)
Jun 03, 2019 6.720 7.020 6.600 7.010 1,270,435 +0.41(+6.21%)
May 31, 2019 6.360 6.630 6.350 6.600 894,217 +0.35(+5.60%)
May 30, 2019 6.010 6.270 5.940 6.250 746,576 +0.26(+4.34%)
May 29, 2019 6.010 6.090 5.980 5.990 561,888 -0.03(-0.50%)
May 28, 2019 5.990 6.080 5.950 6.020 558,070 -0.01(-0.17%)
May 27, 2019 6.090 6.130 6.030 6.030 96,066 -0.05(-0.82%)
May 24, 2019 6.040 6.120 5.980 6.080 553,935 +0.09(+1.50%)
May 23, 2019 6.060 6.210 5.990 5.990 562,658 +0.00(+0.00%)
May 22, 2019 6.100 6.170 5.950 5.990 524,668 -0.13(-2.12%)
May 21, 2019 6.140 6.200 6.040 6.120 762,901 -0.04(-0.65%)
May 17, 2019 6.160 6.160 6.160 0 -0.01(-0.16%)
May 16, 2019 6.250 6.250 6.040 6.170 769,895 -0.12(-1.91%)
May 15, 2019 6.360 6.450 6.230 6.290 637,122 -0.04(-0.63%)
May 14, 2019 6.350 6.390 6.230 6.330 463,568 -0.06(-0.94%)
May 13, 2019 6.140 6.540 6.100 6.390 1,091,380 +0.42(+7.04%)
May 10, 2019 6.190 6.190 5.940 5.970 640,893 -0.20(-3.24%)
May 09, 2019 6.060 6.310 6.040 6.170 715,279 +0.14(+2.32%)
May 08, 2019 6.200 6.240 6.000 6.030 548,230 -0.12(-1.95%)
May 07, 2019 5.960 6.170 5.940 6.150 580,990 +0.18(+3.02%)
May 06, 2019 5.830 6.030 5.820 5.970 491,461 +0.13(+2.23%)
May 03, 2019 5.830 5.930 5.810 5.840 437,560 +0.03(+0.52%)
May 02, 2019 5.930 5.970 5.630 5.810 1,847,501 -0.33(-5.37%)
May 01, 2019 6.190 6.300 6.080 6.140 669,845 -0.08(-1.29%)
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%)
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.