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

Alamos Gold Inc (TSX: AGI )

22.54 -0.08 (-0.35%)
Streaming Delayed Price Updated: 1:55 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, 2020 11.75 11.92 11.62 11.73 974,670 -0.10(-0.85%)
Sep 29, 2020 11.92 12.04 11.80 11.83 1,540,390 +0.00(+0.00%)
Sep 28, 2020 11.94 12.06 11.69 11.83 587,247 +0.11(+0.94%)
Sep 25, 2020 11.69 11.83 11.48 11.72 699,079 -0.08(-0.68%)
Sep 24, 2020 11.33 11.89 11.18 11.80 926,874 +0.32(+2.79%)
Sep 23, 2020 12.11 12.25 11.40 11.48 1,387,209 -0.91(-7.34%)
Sep 22, 2020 12.31 12.39 12.12 12.39 680,440 +0.18(+1.47%)
Sep 21, 2020 12.16 12.35 11.90 12.21 1,297,617 -0.23(-1.85%)
Sep 18, 2020 12.86 12.98 12.44 12.44 2,176,182 -0.25(-1.97%)
Sep 17, 2020 12.70 12.90 12.51 12.69 1,129,018 -0.24(-1.86%)
Sep 16, 2020 13.39 13.39 12.88 12.93 1,764,983 -0.33(-2.49%)
Sep 15, 2020 13.53 13.59 13.17 13.26 720,868 -0.12(-0.90%)
Sep 14, 2020 12.98 13.40 12.95 13.38 1,016,341 +0.58(+4.53%)
Sep 11, 2020 13.26 13.38 12.77 12.80 760,829 -0.42(-3.18%)
Sep 10, 2020 13.44 13.52 13.12 13.22 686,260 -0.12(-0.90%)
Sep 09, 2020 13.16 13.42 13.03 13.34 2,317,570 +0.36(+2.77%)
Sep 08, 2020 12.79 13.31 12.73 12.98 1,062,229 -0.12(-0.92%)
Sep 04, 2020 13.10 13.10 13.10 0 -0.15(-1.13%)
Sep 03, 2020 13.04 13.29 12.82 13.25 542,050 +0.07(+0.53%)
Sep 02, 2020 13.15 13.24 12.71 13.18 741,660 -0.11(-0.83%)
Sep 01, 2020 14.01 14.03 13.14 13.29 934,149 -0.36(-2.64%)
Aug 31, 2020 13.55 13.87 13.45 13.65 945,969 +0.20(+1.49%)
Aug 28, 2020 13.21 13.58 13.07 13.45 1,313,495 +0.50(+3.86%)
Aug 27, 2020 13.60 13.63 12.82 12.95 1,184,916 -0.48(-3.57%)
Aug 26, 2020 12.90 13.43 12.89 13.43 966,982 +0.42(+3.23%)
Aug 25, 2020 13.06 13.13 12.62 13.01 798,349 -0.12(-0.91%)
Aug 24, 2020 13.46 13.46 13.04 13.13 655,940 -0.14(-1.06%)
Aug 21, 2020 13.49 13.58 13.19 13.27 630,306 -0.43(-3.14%)
Aug 20, 2020 13.73 13.89 13.45 13.70 760,963 -0.01(-0.07%)
Aug 19, 2020 13.87 14.02 13.63 13.71 803,924 -0.29(-2.07%)
Aug 18, 2020 14.41 14.44 13.76 14.00 801,395 -0.17(-1.20%)
Aug 17, 2020 13.95 14.18 13.74 14.17 1,344,616 +0.87(+6.54%)
Aug 14, 2020 13.11 13.30 12.98 13.30 671,689 +0.21(+1.60%)
Aug 13, 2020 12.88 13.22 12.72 13.09 925,757 +0.46(+3.64%)
Aug 12, 2020 12.90 12.96 12.59 12.63 1,367,969 -0.05(-0.39%)
Aug 11, 2020 12.70 13.17 12.52 12.68 1,381,269 -0.83(-6.14%)
Aug 10, 2020 13.89 14.03 13.47 13.51 587,233 -0.18(-1.31%)
Aug 07, 2020 13.71 13.91 13.47 13.69 865,300 -0.28(-2.00%)
Aug 06, 2020 14.46 14.49 13.72 13.97 1,035,888 -0.22(-1.55%)
Aug 05, 2020 14.79 14.87 14.18 14.19 1,653,333 -0.29(-2.00%)
Aug 04, 2020 14.06 14.50 13.81 14.48 1,406,553 +0.31(+2.19%)
Jul 31, 2020 14.17 14.17 14.17 0 +0.11(+0.78%)
Jul 30, 2020 14.37 14.55 13.52 14.06 2,056,558 -0.74(-5.00%)
Jul 29, 2020 15.37 15.45 14.56 14.80 1,671,461 -0.55(-3.58%)
Jul 28, 2020 15.12 15.52 14.91 15.35 1,281,864 +0.09(+0.59%)
Jul 27, 2020 15.25 15.45 15.04 15.26 1,505,803 +0.56(+3.81%)
Jul 24, 2020 14.52 14.72 14.39 14.70 874,891 +0.36(+2.51%)
Jul 23, 2020 14.70 14.83 14.05 14.34 1,273,808 -0.50(-3.37%)
Jul 22, 2020 15.23 15.25 14.63 14.84 1,490,160 -0.16(-1.07%)
Jul 21, 2020 14.94 15.11 14.74 15.00 1,585,291 +0.44(+3.02%)
Jul 20, 2020 14.41 14.83 14.41 14.56 916,412 +0.45(+3.19%)
Jul 17, 2020 13.94 14.17 13.71 14.11 1,027,141 +0.36(+2.62%)
Jul 16, 2020 13.96 14.14 13.60 13.75 1,223,325 -0.21(-1.50%)
Jul 15, 2020 14.17 14.19 13.76 13.96 1,678,383 -0.19(-1.34%)
Jul 14, 2020 13.38 14.16 13.32 14.15 1,401,251 +0.74(+5.52%)
Jul 13, 2020 14.19 14.28 13.35 13.41 1,427,115 -0.55(-3.94%)
Jul 10, 2020 14.19 14.30 13.84 13.96 1,195,178 -0.13(-0.92%)
Jul 09, 2020 14.15 14.26 13.62 14.09 1,616,248 +0.04(+0.28%)
Jul 08, 2020 14.10 14.30 13.70 14.05 1,928,598 +0.20(+1.44%)
Jul 07, 2020 13.17 14.03 13.07 13.85 1,615,041 +0.69(+5.24%)
Jul 06, 2020 12.95 13.30 12.74 13.16 1,273,887 +0.41(+3.22%)
Jul 03, 2020 12.69 12.79 12.57 12.75 230,636 +0.11(+0.87%)
Jul 02, 2020 12.66 12.96 12.49 12.64 1,028,707 -0.02(-0.16%)
Jun 30, 2020 12.66 12.66 12.66 0 +0.26(+2.10%)
Jun 29, 2020 11.98 12.42 11.81 12.40 1,369,758 +0.47(+3.94%)
Jun 26, 2020 11.40 12.00 11.27 11.93 1,182,911 +0.43(+3.74%)
Jun 25, 2020 11.30 11.50 11.06 11.50 844,104 +0.17(+1.50%)
Jun 24, 2020 11.48 11.75 11.24 11.33 1,601,331 -0.25(-2.16%)
Jun 23, 2020 11.60 11.79 11.40 11.58 1,002,641 +0.15(+1.31%)
Jun 22, 2020 11.16 11.62 11.06 11.43 1,200,366 +0.54(+4.96%)
Jun 19, 2020 10.28 10.97 10.23 10.89 1,917,625 +0.79(+7.82%)
Jun 18, 2020 10.16 10.33 10.04 10.10 709,773 -0.22(-2.13%)
Jun 17, 2020 10.41 10.54 10.19 10.32 572,265 -0.07(-0.67%)
Jun 16, 2020 10.77 10.87 10.36 10.39 612,318 -0.45(-4.15%)
Jun 15, 2020 10.29 10.84 9.960 10.84 697,612 +0.26(+2.46%)
Jun 12, 2020 10.85 10.87 10.46 10.58 783,947 -0.09(-0.84%)
Jun 11, 2020 10.96 11.16 10.51 10.67 1,427,297 -0.16(-1.48%)
Jun 10, 2020 10.45 10.87 10.08 10.83 1,404,736 +0.39(+3.74%)
Jun 09, 2020 10.67 10.81 10.36 10.44 950,575 -0.02(-0.19%)
Jun 08, 2020 10.09 10.47 9.980 10.46 1,960,474 +0.43(+4.29%)
Jun 05, 2020 9.940 10.05 9.690 10.03 1,115,479 -0.41(-3.93%)
Jun 04, 2020 10.40 10.52 10.28 10.44 860,561 +0.24(+2.35%)
Jun 03, 2020 10.28 10.41 10.01 10.20 1,703,769 -0.38(-3.59%)
Jun 02, 2020 11.18 11.28 10.52 10.58 1,173,880 -0.67(-5.96%)
Jun 01, 2020 11.20 11.34 11.06 11.25 590,102 +0.10(+0.90%)
May 29, 2020 11.33 11.41 11.07 11.15 1,501,449 +0.13(+1.18%)
May 28, 2020 11.23 11.48 10.85 11.02 967,634 -0.01(-0.09%)
May 27, 2020 10.41 11.08 10.31 11.03 1,328,490 +0.30(+2.80%)
May 26, 2020 11.24 11.29 10.71 10.73 1,028,541 -0.62(-5.46%)
May 25, 2020 11.43 11.49 11.19 11.35 262,490 -0.18(-1.56%)
May 22, 2020 11.63 11.99 11.44 11.53 946,862 +0.02(+0.17%)
May 21, 2020 11.52 11.58 11.16 11.51 914,207 -0.14(-1.20%)
May 20, 2020 11.68 11.85 11.46 11.65 1,252,512 -0.11(-0.94%)
May 19, 2020 11.67 12.04 11.50 11.76 1,556,739 -0.19(-1.59%)
May 15, 2020 11.95 11.95 11.95 0 +0.45(+3.91%)
May 14, 2020 10.94 11.53 10.79 11.50 1,388,471 +0.54(+4.93%)
May 13, 2020 11.20 11.31 10.69 10.96 1,257,136 -0.08(-0.72%)
May 12, 2020 11.15 11.47 10.97 11.04 1,580,888 -0.06(-0.54%)
May 11, 2020 11.47 11.69 10.98 11.10 1,386,069 -0.44(-3.81%)
May 08, 2020 11.85 12.08 11.37 11.54 2,011,134 -0.38(-3.19%)
May 07, 2020 11.78 12.03 11.31 11.92 1,923,173 +0.28(+2.41%)
May 06, 2020 11.71 11.92 11.51 11.64 1,140,308 -0.32(-2.68%)
May 05, 2020 11.51 12.02 11.33 11.96 1,565,413 +0.23(+1.96%)
May 04, 2020 12.00 12.15 11.65 11.73 1,786,439 -0.08(-0.68%)
May 01, 2020 11.01 11.87 10.93 11.81 1,926,275 +0.60(+5.35%)
Apr 30, 2020 11.63 12.19 11.16 11.21 2,350,332 -0.29(-2.52%)
Apr 29, 2020 11.37 11.50 10.81 11.50 2,199,951 +0.05(+0.44%)
Apr 28, 2020 11.39 11.60 11.15 11.45 1,487,640 +0.03(+0.26%)
Apr 27, 2020 11.70 11.70 11.05 11.42 2,116,216 +0.03(+0.26%)
Apr 24, 2020 11.12 11.54 10.63 11.39 2,162,440 +0.59(+5.46%)
Apr 23, 2020 10.55 11.30 10.55 10.80 2,572,441 +0.39(+3.75%)
Apr 22, 2020 9.710 10.49 9.660 10.41 2,512,196 +1.07(+11.46%)
Apr 21, 2020 9.160 9.500 9.020 9.340 1,181,404 -0.09(-0.95%)
Apr 20, 2020 8.930 9.560 8.890 9.430 1,692,579 +0.52(+5.84%)
Apr 17, 2020 8.820 9.320 8.710 8.910 2,016,437 -0.63(-6.60%)
Apr 16, 2020 9.380 9.820 9.290 9.540 1,530,104 +0.24(+2.58%)
Apr 15, 2020 9.330 9.690 8.980 9.300 1,163,461 -0.17(-1.80%)
Apr 14, 2020 9.790 10.54 9.240 9.470 2,024,308 -0.15(-1.56%)
Apr 13, 2020 8.860 9.700 8.360 9.620 1,955,808 +0.78(+8.82%)
Apr 09, 2020 8.840 8.840 8.840 0 +0.62(+7.54%)
Apr 08, 2020 8.110 8.400 8.000 8.220 973,387 +0.17(+2.11%)
Apr 07, 2020 8.270 8.490 7.980 8.050 1,182,680 -0.16(-1.95%)
Apr 06, 2020 8.120 8.500 8.010 8.210 1,295,740 +0.21(+2.63%)
Apr 03, 2020 8.070 8.290 7.910 8.000 1,182,183 -0.06(-0.74%)
Apr 02, 2020 7.810 8.300 7.770 8.060 1,188,760 +0.41(+5.36%)
Apr 01, 2020 7.090 7.980 6.990 7.650 2,342,916 +0.58(+8.20%)
Mar 31, 2020 7.120 7.480 7.000 7.070 2,002,850 -0.05(-0.70%)
Mar 30, 2020 7.470 7.920 6.910 7.120 2,030,500 -0.27(-3.65%)
Mar 27, 2020 8.050 8.230 7.210 7.390 1,978,622 -0.84(-10.21%)
Mar 26, 2020 8.310 8.970 7.750 8.230 2,432,754 -0.08(-0.96%)
Mar 25, 2020 7.710 8.540 7.580 8.310 2,511,498 +0.41(+5.19%)
Mar 24, 2020 8.000 8.140 7.410 7.900 2,458,039 +0.54(+7.34%)
Mar 23, 2020 6.820 7.650 6.250 7.360 3,260,857 +0.85(+13.06%)
Mar 20, 2020 8.050 8.250 6.350 6.510 2,955,909 -1.31(-16.75%)
Mar 19, 2020 7.360 8.980 6.410 7.820 3,886,910 +0.53(+7.27%)
Mar 18, 2020 8.290 9.320 7.040 7.290 3,281,580 -1.32(-15.33%)
Mar 17, 2020 6.510 8.700 6.500 8.610 5,810,875 +2.05(+31.25%)
Mar 16, 2020 4.590 6.900 4.430 6.560 4,141,882 +1.13(+20.81%)
Mar 13, 2020 6.820 6.860 5.310 5.430 2,776,708 -1.23(-18.47%)
Mar 12, 2020 6.900 7.270 5.760 6.660 2,016,917 -0.88(-11.67%)
Mar 11, 2020 8.050 8.250 7.470 7.540 1,278,611 -0.65(-7.94%)
Mar 10, 2020 8.400 8.520 7.850 8.190 1,159,262 -0.05(-0.61%)
Mar 09, 2020 8.430 8.610 7.970 8.240 974,517 -0.44(-5.07%)
Mar 06, 2020 8.520 8.780 8.110 8.680 1,548,282 +0.22(+2.60%)
Mar 05, 2020 8.240 8.570 8.150 8.460 633,523 +0.34(+4.19%)
Mar 04, 2020 8.280 8.310 7.980 8.120 831,756 -0.08(-0.98%)
Mar 03, 2020 8.100 8.540 7.860 8.200 2,073,397 +0.28(+3.54%)
Mar 02, 2020 8.030 8.090 7.620 7.920 1,150,508 +0.11(+1.41%)
Feb 28, 2020 7.660 8.030 7.560 7.810 1,963,733 -0.59(-7.02%)
Feb 27, 2020 8.920 8.930 8.340 8.400 849,992 -0.37(-4.22%)
Feb 26, 2020 8.690 8.970 8.580 8.770 979,945 -0.03(-0.34%)
Feb 25, 2020 9.020 9.210 8.760 8.800 1,426,784 -0.41(-4.45%)
Feb 24, 2020 9.500 9.520 9.030 9.210 1,517,482 -0.03(-0.32%)
Feb 21, 2020 9.210 9.330 9.020 9.240 1,611,067 +0.23(+2.55%)
Feb 20, 2020 8.730 9.250 8.700 9.010 1,820,358 +0.34(+3.92%)
Feb 19, 2020 8.500 8.680 8.250 8.670 825,501 +0.23(+2.73%)
Feb 18, 2020 8.040 8.460 7.980 8.440 1,086,772 +0.48(+6.03%)
Feb 14, 2020 7.960 7.960 7.960 0 -0.05(-0.62%)
Feb 13, 2020 8.030 8.170 7.980 8.010 358,997 +0.05(+0.63%)
Feb 12, 2020 8.230 8.250 7.890 7.960 824,228 -0.30(-3.63%)
Feb 11, 2020 8.140 8.280 8.080 8.260 399,289 +0.07(+0.85%)
Feb 10, 2020 8.180 8.240 8.060 8.190 422,359 +0.07(+0.86%)
Feb 07, 2020 8.290 8.390 8.110 8.120 449,058 -0.17(-2.05%)
Feb 06, 2020 8.220 8.320 8.180 8.290 335,709 +0.12(+1.47%)
Feb 05, 2020 8.060 8.280 8.010 8.170 543,316 +0.11(+1.36%)
Feb 04, 2020 8.040 8.190 7.890 8.060 910,029 -0.17(-2.07%)
Feb 03, 2020 8.270 8.370 8.160 8.230 776,404 -0.12(-1.44%)
Jan 31, 2020 8.280 8.460 8.280 8.350 637,816 +0.08(+0.97%)
Jan 30, 2020 8.570 8.570 8.230 8.270 913,752 -0.25(-2.93%)
Jan 29, 2020 8.140 8.600 8.120 8.520 734,053 +0.39(+4.80%)
Jan 28, 2020 8.090 8.190 8.070 8.130 847,516 -0.06(-0.73%)
Jan 27, 2020 8.470 8.500 8.080 8.190 878,182 -0.15(-1.80%)
Jan 24, 2020 8.140 8.380 8.070 8.340 1,004,150 +0.18(+2.21%)
Jan 23, 2020 7.760 8.190 7.760 8.160 996,069 +0.37(+4.75%)
Jan 22, 2020 7.820 7.890 7.770 7.790 490,230 -0.04(-0.51%)
Jan 21, 2020 7.440 7.840 7.350 7.830 828,307 +0.24(+3.16%)
Jan 20, 2020 7.360 7.610 7.360 7.590 591,263 +0.24(+3.27%)
Jan 17, 2020 7.280 7.450 7.160 7.350 510,545 +0.06(+0.82%)
Jan 16, 2020 7.400 7.400 7.180 7.290 512,506 -0.22(-2.93%)
Jan 15, 2020 7.320 7.510 7.240 7.510 417,330 +0.21(+2.88%)
Jan 14, 2020 7.080 7.300 7.060 7.300 486,224 +0.20(+2.82%)
Jan 13, 2020 7.410 7.430 7.080 7.100 472,411 -0.40(-5.33%)
Jan 10, 2020 7.210 7.520 7.180 7.500 568,052 +0.29(+4.02%)
Jan 09, 2020 7.280 7.360 7.200 7.210 322,540 -0.12(-1.64%)
Jan 08, 2020 7.700 7.710 7.260 7.330 829,008 -0.32(-4.18%)
Jan 07, 2020 7.560 7.740 7.510 7.650 714,975 +0.06(+0.79%)
Jan 06, 2020 7.820 7.830 7.540 7.590 533,605 -0.04(-0.52%)
Jan 03, 2020 7.920 7.920 7.590 7.630 599,238 -0.09(-1.17%)
Jan 02, 2020 7.980 7.980 7.650 7.720 484,606 -0.11(-1.40%)
Dec 31, 2019 7.830 7.830 7.830 0 +0.04(+0.51%)
Dec 30, 2019 7.580 7.840 7.480 7.790 448,895 +0.20(+2.64%)
Dec 27, 2019 7.770 7.810 7.560 7.590 553,727 -0.14(-1.81%)
Dec 24, 2019 7.730 7.730 7.730 0 +0.32(+4.32%)
Dec 23, 2019 6.900 7.430 6.880 7.410 888,856 +0.54(+7.86%)
Dec 20, 2019 7.030 7.060 6.860 6.870 588,120 -0.14(-2.00%)
Dec 19, 2019 7.100 7.110 6.930 7.010 403,919 -0.06(-0.85%)
Dec 18, 2019 7.010 7.130 6.950 7.070 436,608 +0.06(+0.86%)
Dec 17, 2019 7.050 7.220 7.010 7.010 424,797 -0.01(-0.14%)
Dec 16, 2019 7.100 7.260 6.940 7.020 638,879 -0.11(-1.54%)
Dec 13, 2019 7.090 7.230 7.060 7.130 648,196 -0.03(-0.42%)
Dec 12, 2019 7.390 7.450 7.130 7.160 663,428 -0.17(-2.32%)
Dec 11, 2019 7.150 7.340 7.080 7.330 552,626 +0.23(+3.24%)
Dec 10, 2019 7.110 7.210 7.050 7.100 328,527 +0.04(+0.57%)
Dec 09, 2019 7.190 7.190 7.000 7.060 295,823 -0.10(-1.40%)
Dec 06, 2019 7.390 7.430 7.150 7.160 515,806 -0.35(-4.66%)
Dec 05, 2019 7.440 7.610 7.430 7.510 580,786 -0.01(-0.13%)
Dec 04, 2019 7.600 7.640 7.420 7.520 440,856 -0.12(-1.57%)
Dec 03, 2019 7.680 7.800 7.580 7.640 619,235 +0.09(+1.19%)
Dec 02, 2019 7.460 7.570 7.430 7.550 475,051 +0.02(+0.27%)
Nov 29, 2019 7.290 7.550 7.290 7.530 352,981 +0.12(+1.62%)
Nov 28, 2019 7.270 7.410 7.270 7.410 122,301 +0.11(+1.51%)
Nov 27, 2019 7.290 7.350 7.190 7.300 352,272 -0.04(-0.54%)
Nov 26, 2019 7.180 7.340 7.140 7.340 600,159 +0.16(+2.23%)
Nov 25, 2019 7.130 7.350 7.100 7.180 658,923 -0.01(-0.14%)
Nov 22, 2019 7.160 7.230 7.070 7.190 425,432 +0.03(+0.42%)
Nov 21, 2019 7.430 7.460 7.150 7.160 460,120 -0.30(-4.02%)
Nov 20, 2019 7.370 7.490 7.310 7.460 527,394 +0.10(+1.36%)
Nov 19, 2019 7.170 7.440 7.120 7.360 818,114 +0.19(+2.65%)
Nov 18, 2019 7.090 7.340 7.080 7.170 518,326 +0.07(+0.99%)
Nov 15, 2019 7.080 7.180 7.050 7.100 438,370 -0.03(-0.42%)
Nov 14, 2019 7.110 7.190 7.060 7.130 604,537 +0.09(+1.28%)
Nov 13, 2019 7.120 7.190 7.020 7.040 603,626 -0.03(-0.42%)
Nov 12, 2019 6.990 7.080 6.860 7.070 567,783 +0.09(+1.29%)
Nov 11, 2019 6.960 7.070 6.920 6.980 615,670 +0.01(+0.14%)
Nov 08, 2019 6.910 7.080 6.910 6.970 733,364 -0.05(-0.71%)
Nov 07, 2019 7.130 7.150 6.900 7.020 792,320 -0.12(-1.68%)
Nov 06, 2019 7.110 7.230 7.040 7.140 680,458 +0.09(+1.28%)
Nov 05, 2019 7.000 7.180 6.930 7.050 996,009 -0.07(-0.98%)
Nov 04, 2019 7.150 7.190 7.020 7.120 566,150 -0.03(-0.42%)
Nov 01, 2019 7.110 7.180 6.980 7.150 752,087 -0.02(-0.28%)
Oct 31, 2019 6.770 7.450 6.740 7.170 1,303,270 +0.49(+7.34%)
Oct 30, 2019 6.720 6.750 6.500 6.680 634,018 -0.03(-0.45%)
Oct 29, 2019 6.510 6.790 6.430 6.710 446,710 +0.17(+2.60%)
Oct 28, 2019 6.630 6.680 6.530 6.540 386,996 -0.15(-2.24%)
Oct 25, 2019 6.750 6.920 6.660 6.690 743,202 +0.08(+1.21%)
Oct 24, 2019 6.690 6.750 6.450 6.610 838,629 -0.05(-0.75%)
Oct 23, 2019 6.630 6.720 6.580 6.660 520,714 +0.12(+1.83%)
Oct 22, 2019 6.610 6.670 6.420 6.540 454,210 -0.02(-0.30%)
Oct 21, 2019 6.680 6.700 6.540 6.560 607,675 -0.10(-1.50%)
Oct 18, 2019 6.730 6.840 6.610 6.660 393,241 -0.09(-1.33%)
Oct 17, 2019 6.590 6.870 6.580 6.750 623,891 +0.12(+1.81%)
Oct 16, 2019 6.630 6.690 6.570 6.630 718,654 +0.04(+0.61%)
Oct 15, 2019 7.150 7.150 6.570 6.590 1,202,365 -0.91(-12.13%)
Oct 11, 2019 7.500 7.500 7.500 0 -0.42(-5.30%)
Oct 10, 2019 7.880 8.010 7.710 7.920 479,962 +0.05(+0.64%)
Oct 09, 2019 8.050 8.080 7.850 7.870 570,129 -0.12(-1.50%)
Oct 08, 2019 7.920 8.010 7.760 7.990 585,241 +0.21(+2.70%)
Oct 07, 2019 7.870 7.940 7.660 7.780 497,135 -0.15(-1.89%)
Oct 04, 2019 7.710 7.980 7.630 7.930 2,235,425 +0.19(+2.45%)
Oct 03, 2019 7.790 7.980 7.730 7.740 830,904 -0.05(-0.64%)
Oct 02, 2019 7.900 7.920 7.730 7.790 735,458 +0.10(+1.30%)
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.