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

Alamos Gold Inc (NY: AGI )

14.95 +0.24 (+1.63%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 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 (%)
Aug 31, 2016 6.699 6.783 6.552 6.614 1,651,470 -0.24(-3.44%)
Aug 30, 2016 7.198 7.207 6.736 6.849 1,637,385 -0.40(-5.46%)
Aug 29, 2016 7.075 7.344 7.000 7.245 1,127,200 +0.04(+0.52%)
Aug 26, 2016 7.415 7.594 7.061 7.207 2,197,812 -0.03(-0.39%)
Aug 25, 2016 7.028 7.462 7.012 7.236 2,061,131 +0.14(+1.99%)
Aug 24, 2016 7.584 7.594 7.010 7.094 2,430,089 -0.64(-8.28%)
Aug 23, 2016 8.149 8.188 7.711 7.735 1,709,925 -0.27(-3.41%)
Aug 22, 2016 8.055 8.253 7.989 8.008 1,194,829 -0.12(-1.51%)
Aug 19, 2016 8.347 8.442 8.131 8.131 3,448,843 -0.43(-5.06%)
Aug 18, 2016 8.743 8.743 8.394 8.564 1,354,299 -0.01(-0.11%)
Aug 17, 2016 8.498 8.677 8.281 8.573 2,431,699 -0.03(-0.33%)
Aug 16, 2016 8.602 8.757 8.583 8.602 1,205,859 +0.05(+0.55%)
Aug 15, 2016 8.470 8.621 8.432 8.555 1,198,540 +0.08(+0.89%)
Aug 12, 2016 8.592 8.752 8.423 8.479 1,836,808 +0.05(+0.56%)
Aug 11, 2016 8.310 8.526 8.263 8.432 1,935,374 +0.24(+2.99%)
Aug 10, 2016 8.809 8.837 8.074 8.187 2,355,631 -0.39(-4.51%)
Aug 09, 2016 8.592 8.677 8.536 8.573 1,277,226 +0.07(+0.78%)
Aug 08, 2016 8.338 8.583 8.263 8.508 971,022 +0.13(+1.57%)
Aug 05, 2016 8.498 8.639 8.244 8.376 1,468,270 -0.39(-4.41%)
Aug 04, 2016 8.734 8.884 8.687 8.762 829,656 +0.08(+0.98%)
Aug 03, 2016 8.809 8.809 8.555 8.677 1,227,880 -0.17(-1.92%)
Aug 02, 2016 8.922 9.158 8.828 8.847 1,466,771 +0.10(+1.19%)
Aug 01, 2016 8.781 8.828 8.592 8.743 705,463 -0.06(-0.64%)
Jul 29, 2016 8.639 8.884 8.526 8.800 1,696,181 +0.31(+3.66%)
Jul 28, 2016 8.677 8.762 8.281 8.489 1,511,932 -0.08(-0.88%)
Jul 27, 2016 8.338 8.621 8.055 8.564 2,034,086 +0.35(+4.24%)
Jul 26, 2016 8.055 8.353 7.961 8.215 1,518,315 +0.29(+3.69%)
Jul 25, 2016 8.084 8.187 7.867 7.923 1,383,444 -0.30(-3.67%)
Jul 22, 2016 8.244 8.366 8.121 8.225 907,159 -0.17(-2.02%)
Jul 21, 2016 8.159 8.536 8.159 8.394 1,400,780 +0.32(+3.97%)
Jul 20, 2016 8.470 8.550 8.008 8.074 2,263,448 -0.64(-7.35%)
Jul 19, 2016 8.800 8.856 8.696 8.715 1,598,049 -0.19(-2.12%)
Jul 18, 2016 8.969 9.035 8.762 8.903 1,567,307 -0.08(-0.84%)
Jul 15, 2016 8.931 9.191 8.913 8.979 1,655,867 -0.13(-1.45%)
Jul 14, 2016 9.092 9.195 8.847 9.110 2,253,873 -0.25(-2.72%)
Jul 13, 2016 9.346 9.459 9.049 9.365 2,354,416 +0.12(+1.33%)
Jul 12, 2016 9.695 9.743 9.242 9.242 2,330,571 -0.53(-5.40%)
Jul 11, 2016 9.600 9.808 9.403 9.770 2,146,282 +0.06(+0.58%)
Jul 08, 2016 9.092 9.713 9.035 9.713 2,867,686 +0.52(+5.64%)
Jul 07, 2016 9.242 9.289 8.875 9.195 2,395,940 -0.13(-1.41%)
Jul 06, 2016 9.129 9.403 9.063 9.327 3,279,608 +0.35(+3.88%)
Jul 05, 2016 8.866 9.007 8.451 8.979 3,068,552 +0.27(+3.14%)
Jul 01, 2016 8.413 8.705 8.705 8.705 2,316,961 +0.60(+7.44%)
Jun 30, 2016 8.065 8.281 7.947 8.102 2,820,500 +0.21(+2.63%)
Jun 29, 2016 7.791 7.989 7.707 7.895 2,611,661 +0.20(+2.57%)
Jun 28, 2016 7.688 7.791 7.603 7.697 2,364,756 -0.10(-1.33%)
Jun 27, 2016 7.735 7.933 7.565 7.801 4,097,218 +0.32(+4.28%)
Jun 24, 2016 7.839 7.848 7.377 7.481 2,552,685 +0.38(+5.30%)
Jun 23, 2016 7.151 7.264 7.066 7.104 1,508,881 -0.08(-1.05%)
Jun 22, 2016 7.236 7.283 6.981 7.179 1,919,940 +0.01(+0.13%)
Jun 21, 2016 7.170 7.358 7.090 7.170 1,788,606 -0.17(-2.31%)
Jun 20, 2016 7.198 7.415 7.094 7.339 2,012,905 -0.01(-0.13%)
Jun 17, 2016 7.433 7.575 7.160 7.349 17,520,932 +0.08(+1.04%)
Jun 16, 2016 7.961 8.084 7.198 7.273 6,252,224 -0.33(-4.34%)
Jun 15, 2016 7.264 7.726 7.174 7.603 3,385,599 +0.38(+5.22%)
Jun 14, 2016 7.264 7.358 7.047 7.226 3,077,235 -0.01(-0.13%)
Jun 13, 2016 7.641 7.763 7.047 7.236 5,339,493 -0.18(-2.41%)
Jun 10, 2016 7.556 7.697 7.339 7.415 2,940,083 -0.02(-0.25%)
Jun 09, 2016 7.151 7.518 7.132 7.433 2,014,536 +0.24(+3.41%)
Jun 08, 2016 7.198 7.415 7.127 7.189 3,729,809 +0.32(+4.66%)
Jun 07, 2016 6.849 7.047 6.788 6.868 1,574,849 -0.14(-2.02%)
Jun 06, 2016 6.849 7.019 6.708 7.010 1,941,704 +0.22(+3.19%)
Jun 03, 2016 6.275 6.821 6.275 6.793 3,405,879 +0.89(+14.99%)
Jun 02, 2016 5.879 6.044 5.804 5.907 1,015,420 -0.05(-0.79%)
Jun 01, 2016 6.049 6.152 5.794 5.954 1,656,007 -0.08(-1.25%)
May 31, 2016 5.813 6.265 5.794 6.030 1,867,278 +0.15(+2.56%)
May 27, 2016 5.964 5.879 5.879 5.879 2,305,710 -0.12(-2.04%)
May 26, 2016 6.049 6.096 5.841 6.001 1,959,927 +0.09(+1.60%)
May 25, 2016 5.700 5.973 5.512 5.907 2,876,974 +0.12(+2.12%)
May 24, 2016 6.077 6.204 5.771 5.785 2,769,364 -0.61(-9.57%)
May 23, 2016 6.454 6.567 6.284 6.397 1,769,434 -0.24(-3.55%)
May 20, 2016 6.529 6.661 6.261 6.633 3,665,088 +0.17(+2.62%)
May 19, 2016 6.180 6.538 6.143 6.463 3,138,516 +0.10(+1.63%)
May 18, 2016 6.812 7.094 6.350 6.359 3,700,337 -0.59(-8.54%)
May 17, 2016 6.765 7.019 6.652 6.953 3,336,069 +0.25(+3.80%)
May 16, 2016 6.491 6.755 6.472 6.699 2,835,215 +0.41(+6.44%)
May 13, 2016 6.152 6.416 6.105 6.293 1,807,829 -0.04(-0.60%)
May 12, 2016 6.529 6.699 6.331 6.331 1,999,983 -0.18(-2.75%)
May 11, 2016 6.623 6.783 6.246 6.510 2,754,697 +0.03(+0.44%)
May 10, 2016 6.246 6.562 6.100 6.482 1,586,361 +0.34(+5.52%)
May 09, 2016 6.331 6.388 6.143 6.143 1,838,648 -0.43(-6.59%)
May 06, 2016 6.293 6.684 6.293 6.576 3,314,276 +0.40(+6.40%)
May 05, 2016 6.114 6.237 5.956 6.180 1,532,924 +0.18(+2.98%)
May 04, 2016 6.472 6.652 5.907 6.001 2,102,922 -0.60(-9.13%)
May 03, 2016 6.576 6.783 6.435 6.604 3,919,466 -0.06(-0.85%)
May 02, 2016 6.840 6.934 6.633 6.661 3,392,057 -0.12(-1.81%)
Apr 29, 2016 6.501 6.802 6.454 6.783 3,871,013 +0.45(+7.14%)
Apr 28, 2016 6.058 6.341 6.030 6.331 2,506,020 +0.34(+5.66%)
Apr 27, 2016 5.756 6.096 5.738 5.992 2,270,868 +0.25(+4.43%)
Apr 26, 2016 5.813 5.832 5.625 5.738 1,801,147 +0.01(+0.16%)
Apr 25, 2016 5.719 5.917 5.700 5.728 1,685,535 -0.03(-0.49%)
Apr 22, 2016 5.926 6.030 5.719 5.756 1,873,302 -0.23(-3.78%)
Apr 21, 2016 6.030 6.030 5.775 5.983 2,168,858 +0.15(+2.58%)
Apr 20, 2016 5.945 6.246 5.756 5.832 2,599,340 -0.21(-3.43%)
Apr 19, 2016 6.086 6.118 5.926 6.039 2,382,214 +0.19(+3.22%)
Apr 18, 2016 5.945 5.964 5.794 5.851 1,104,907 +0.03(+0.49%)
Apr 15, 2016 5.568 5.870 5.489 5.822 1,522,771 +0.29(+5.28%)
Apr 14, 2016 5.700 5.794 5.408 5.530 1,900,327 -0.24(-4.24%)
Apr 13, 2016 5.804 6.001 5.709 5.775 1,435,344 -0.12(-2.08%)
Apr 12, 2016 6.058 6.058 5.794 5.898 2,325,543 -0.13(-2.18%)
Apr 11, 2016 5.935 6.039 5.832 6.029 3,302,417 +0.23(+3.89%)
Apr 08, 2016 5.456 5.813 5.456 5.804 2,732,836 +0.40(+7.30%)
Apr 07, 2016 5.409 5.512 5.249 5.409 2,650,793 +0.24(+4.55%)
Apr 06, 2016 4.957 5.188 4.929 5.173 1,620,080 +0.16(+3.19%)
Apr 05, 2016 5.004 5.122 4.882 5.014 1,812,694 +0.12(+2.50%)
Apr 04, 2016 5.211 5.239 4.854 4.891 1,903,882 -0.39(-7.31%)
Apr 01, 2016 4.816 5.277 4.797 5.277 1,796,121 +0.30(+6.05%)
Mar 31, 2016 4.957 5.061 4.957 4.976 1,203,143 +0.06(+1.15%)
Mar 30, 2016 4.957 5.042 4.788 4.920 1,327,779 -0.08(-1.51%)
Mar 29, 2016 4.647 5.014 4.647 4.995 1,492,379 +0.31(+6.63%)
Mar 28, 2016 4.854 4.854 4.567 4.684 1,001,143 -0.09(-1.97%)
Mar 24, 2016 4.675 4.778 4.778 4.778 1,135,189 +0.13(+2.83%)
Mar 23, 2016 4.910 4.967 4.647 4.647 2,227,148 -0.42(-8.35%)
Mar 22, 2016 5.145 5.192 4.995 5.070 745,815 +0.03(+0.56%)
Mar 21, 2016 5.070 5.286 4.967 5.042 1,197,212 -0.05(-0.92%)
Mar 18, 2016 5.032 5.268 4.938 5.089 9,190,699 +0.05(+0.93%)
Mar 17, 2016 5.117 5.324 4.995 5.042 2,119,602 +0.09(+1.90%)
Mar 16, 2016 4.600 5.014 4.477 4.948 1,675,724 +0.29(+6.26%)
Mar 15, 2016 4.543 4.684 4.421 4.656 1,401,438 +0.04(+0.81%)
Mar 14, 2016 4.741 4.915 4.543 4.619 2,688,575 -0.12(-2.58%)
Mar 11, 2016 4.891 4.929 4.703 4.741 1,582,988 -0.12(-2.51%)
Mar 10, 2016 4.741 5.023 4.703 4.863 2,281,542 -0.01(-0.19%)
Mar 09, 2016 4.788 4.971 4.666 4.872 1,729,376 -0.06(-1.14%)
Mar 08, 2016 5.371 5.380 4.920 4.929 2,361,846 -0.28(-5.42%)
Mar 07, 2016 5.014 5.409 5.004 5.211 2,510,022 +0.29(+5.93%)
Mar 04, 2016 5.014 5.305 4.910 4.920 3,720,979 +0.09(+1.95%)
Mar 03, 2016 4.270 4.872 4.252 4.825 2,083,199 +0.56(+13.24%)
Mar 02, 2016 4.214 4.327 4.162 4.261 1,110,737 +0.09(+2.26%)
Mar 01, 2016 4.336 4.346 4.129 4.167 1,663,112 -0.13(-3.06%)
Feb 29, 2016 4.120 4.318 4.035 4.299 1,101,451 +0.25(+6.28%)
Feb 26, 2016 4.045 4.195 4.021 4.045 1,646,870 -0.09(-2.27%)
Feb 25, 2016 4.007 4.176 3.988 4.139 1,123,197 +0.09(+2.33%)
Feb 24, 2016 4.139 4.233 3.927 4.045 2,809,563 +0.08(+1.90%)
Feb 23, 2016 4.064 4.167 3.946 3.969 2,092,674 -0.01(-0.24%)
Feb 22, 2016 3.847 4.073 3.835 3.979 1,174,050 -0.04(-0.94%)
Feb 19, 2016 4.045 4.120 3.979 4.017 2,713,888 -0.04(-0.93%)
Feb 18, 2016 3.697 4.082 3.697 4.054 2,912,292 +0.29(+7.75%)
Feb 17, 2016 3.772 3.800 3.631 3.763 1,548,242 +0.02(+0.50%)
Feb 16, 2016 3.894 4.073 3.706 3.744 1,640,391 -0.36(-8.72%)
Feb 12, 2016 3.941 4.101 4.101 4.101 1,914,130 +0.09(+2.35%)
Feb 11, 2016 4.035 4.186 3.834 4.007 2,372,511 +0.42(+11.81%)
Feb 10, 2016 3.556 3.631 3.405 3.584 1,749,388 -0.01(-0.26%)
Feb 09, 2016 4.054 4.064 3.565 3.593 2,008,328 -0.27(-7.06%)
Feb 08, 2016 3.772 4.026 3.706 3.866 2,700,865 +0.17(+4.58%)
Feb 05, 2016 3.339 3.697 3.283 3.697 1,986,872 +0.30(+8.86%)
Feb 04, 2016 3.283 3.527 3.273 3.396 2,210,444 +0.21(+6.49%)
Feb 03, 2016 2.991 3.245 2.991 3.189 1,735,683 +0.20(+6.60%)
Feb 02, 2016 3.029 3.161 2.925 2.991 639,100 -0.17(-5.36%)
Feb 01, 2016 3.066 3.208 3.057 3.161 1,447,117 +0.11(+3.70%)
Jan 29, 2016 2.916 3.189 2.916 3.048 2,201,370 +0.08(+2.53%)
Jan 28, 2016 2.916 3.057 2.888 2.972 1,446,817 +0.03(+0.96%)
Jan 27, 2016 2.690 2.972 2.671 2.944 1,607,815 +0.21(+7.56%)
Jan 26, 2016 2.511 2.794 2.511 2.737 1,449,240 +0.25(+10.23%)
Jan 25, 2016 2.323 2.493 2.314 2.483 698,722 +0.19(+8.20%)
Jan 22, 2016 2.276 2.323 2.210 2.295 1,392,461 +0.04(+1.67%)
Jan 21, 2016 2.182 2.295 2.135 2.258 1,113,996 +0.06(+2.56%)
Jan 20, 2016 2.286 2.323 2.154 2.201 2,377,605 -0.07(-2.90%)
Jan 19, 2016 2.389 2.394 2.201 2.267 2,175,237 -0.15(-6.23%)
Jan 15, 2016 2.747 2.417 2.417 2.417 1,633,575 -0.17(-6.55%)
Jan 14, 2016 2.831 2.869 2.568 2.587 2,151,295 -0.31(-10.71%)
Jan 13, 2016 2.869 2.982 2.860 2.897 850,886 +0.00(+0.00%)
Jan 12, 2016 2.944 3.010 2.822 2.897 1,874,119 -0.08(-2.84%)
Jan 11, 2016 3.245 3.283 2.972 2.982 1,350,630 -0.29(-8.91%)
Jan 08, 2016 3.367 3.424 3.123 3.273 1,563,704 -0.17(-4.92%)
Jan 07, 2016 3.433 3.527 3.311 3.443 1,924,974 +0.05(+1.38%)
Jan 06, 2016 3.330 3.415 3.273 3.396 733,774 +0.11(+3.44%)
Jan 05, 2016 3.236 3.311 3.236 3.283 449,677 +0.05(+1.45%)
Jan 04, 2016 3.161 3.377 3.142 3.236 813,608 +0.14(+4.56%)
Dec 31, 2015 3.085 3.095 3.095 3.095 359,331 +0.00(+0.00%)
Dec 30, 2015 3.029 3.104 3.001 3.095 314,030 -0.03(-0.90%)
Dec 29, 2015 3.198 3.236 3.123 3.123 602,043 -0.04(-1.19%)
Dec 28, 2015 3.273 3.302 3.151 3.161 371,895 -0.17(-5.08%)
Dec 24, 2015 3.339 3.330 3.330 3.330 336,474 +0.01(+0.28%)
Dec 23, 2015 3.151 3.330 3.142 3.320 680,434 +0.17(+5.37%)
Dec 22, 2015 3.085 3.179 3.085 3.151 665,685 +0.04(+1.21%)
Dec 21, 2015 3.161 3.179 3.104 3.114 767,123 +0.08(+2.48%)
Dec 18, 2015 3.066 3.123 3.001 3.038 5,084,559 +0.02(+0.62%)
Dec 17, 2015 2.982 3.066 2.860 3.019 1,473,320 -0.05(-1.53%)
Dec 16, 2015 3.010 3.085 2.897 3.066 1,624,830 +0.11(+3.82%)
Dec 15, 2015 3.029 3.057 2.944 2.954 923,842 -0.05(-1.57%)
Dec 14, 2015 3.226 3.236 2.991 3.001 1,302,029 -0.04(-1.24%)
Dec 11, 2015 2.963 3.142 2.939 3.038 1,046,047 +0.01(+0.31%)
Dec 10, 2015 2.954 3.085 2.935 3.029 911,516 +0.06(+1.90%)
Dec 09, 2015 3.038 3.085 2.944 2.972 761,548 +0.00(+0.00%)
Dec 08, 2015 3.085 3.142 2.925 2.972 996,143 -0.11(-3.66%)
Dec 07, 2015 3.198 3.273 3.048 3.085 1,184,540 -0.19(-5.75%)
Dec 04, 2015 3.179 3.330 3.142 3.273 1,438,371 +0.13(+4.19%)
Dec 03, 2015 2.888 3.151 2.869 3.142 882,937 +0.25(+8.79%)
Dec 02, 2015 2.860 2.907 2.812 2.888 618,074 -0.04(-1.29%)
Dec 01, 2015 2.860 2.963 2.812 2.925 738,113 +0.10(+3.67%)
Nov 30, 2015 2.812 2.869 2.794 2.822 1,228,285 +0.01(+0.33%)
Nov 27, 2015 2.737 2.822 2.719 2.812 284,792 +0.01(+0.34%)
Nov 25, 2015 2.737 2.803 2.803 2.803 472,127 +0.06(+2.05%)
Nov 24, 2015 2.718 2.775 2.653 2.747 905,004 +0.07(+2.46%)
Nov 23, 2015 2.765 2.794 2.681 2.681 809,782 -0.08(-3.06%)
Nov 20, 2015 2.972 2.982 2.700 2.765 1,574,167 -0.19(-6.37%)
Nov 19, 2015 2.850 3.001 2.803 2.954 1,412,763 +0.14(+5.02%)
Nov 18, 2015 2.747 2.822 2.718 2.812 1,617,069 +0.06(+2.05%)
Nov 17, 2015 2.850 2.869 2.737 2.756 1,161,864 -0.10(-3.62%)
Nov 16, 2015 2.907 2.963 2.836 2.860 890,952 -0.03(-0.98%)
Nov 13, 2015 2.803 2.925 2.756 2.888 700,256 +0.08(+2.68%)
Nov 12, 2015 3.019 3.048 2.728 2.812 2,705,066 -0.26(-8.56%)
Nov 11, 2015 3.189 3.226 3.019 3.076 1,153,478 -0.11(-3.54%)
Nov 10, 2015 3.217 3.283 3.132 3.189 1,076,290 -0.10(-3.14%)
Nov 09, 2015 3.179 3.302 3.151 3.292 1,428,549 +0.11(+3.55%)
Nov 06, 2015 3.255 3.320 3.114 3.179 1,363,360 -0.14(-4.25%)
Nov 05, 2015 3.433 3.471 3.311 3.320 1,980,294 -0.12(-3.55%)
Nov 04, 2015 3.612 3.621 3.367 3.443 897,905 -0.15(-4.19%)
Nov 03, 2015 3.527 3.650 3.480 3.593 843,822 +0.01(+0.26%)
Nov 02, 2015 3.621 3.659 3.462 3.584 953,592 -0.03(-0.78%)
Oct 30, 2015 3.753 3.800 3.612 3.612 1,097,315 -0.13(-3.52%)
Oct 29, 2015 4.026 4.045 3.744 3.744 1,217,453 -0.23(-5.69%)
Oct 28, 2015 4.139 4.270 3.885 3.969 1,281,018 -0.09(-2.31%)
Oct 27, 2015 4.026 4.082 3.951 4.064 687,082 +0.01(+0.23%)
Oct 26, 2015 4.045 4.176 4.035 4.054 699,280 -0.20(-4.64%)
Oct 23, 2015 4.064 4.298 4.007 4.251 1,381,920 +0.26(+6.59%)
Oct 22, 2015 4.101 4.223 3.988 3.988 549,547 -0.13(-3.19%)
Oct 21, 2015 4.218 4.232 4.035 4.120 1,098,548 -0.11(-2.66%)
Oct 20, 2015 3.951 4.289 3.932 4.232 1,391,592 +0.33(+8.41%)
Oct 19, 2015 4.129 4.167 3.866 3.904 1,641,706 -0.29(-6.94%)
Oct 16, 2015 4.411 4.467 4.176 4.195 911,868 -0.23(-5.30%)
Oct 15, 2015 4.505 4.570 4.298 4.430 1,405,549 -0.24(-5.22%)
Oct 14, 2015 4.458 4.767 4.411 4.674 2,112,932 +0.27(+6.18%)
Oct 13, 2015 4.420 4.495 4.345 4.401 826,921 -0.03(-0.64%)
Oct 12, 2015 4.570 4.580 4.317 4.430 931,961 -0.08(-1.67%)
Oct 09, 2015 4.298 4.505 4.251 4.505 2,116,704 +0.34(+8.11%)
Oct 08, 2015 4.045 4.345 4.007 4.167 1,961,924 +0.06(+1.37%)
Oct 07, 2015 4.110 4.186 3.913 4.110 1,677,112 +0.05(+1.15%)
Oct 06, 2015 3.895 4.176 3.848 4.064 1,583,926 +0.24(+6.39%)
Oct 05, 2015 3.604 3.852 3.594 3.820 1,442,584 +0.20(+5.44%)
Oct 02, 2015 3.519 3.655 3.463 3.622 1,000,027 +0.23(+6.63%)
Oct 01, 2015 3.463 3.547 3.346 3.397 599,448 -0.07(-1.90%)
Sep 30, 2015 3.294 3.491 3.294 3.463 725,766 +0.08(+2.50%)
Sep 29, 2015 3.482 3.547 3.332 3.378 1,006,332 -0.08(-2.44%)
Sep 28, 2015 3.613 3.660 3.407 3.463 990,642 -0.27(-7.29%)
Sep 25, 2015 3.782 3.848 3.716 3.735 970,255 -0.20(-5.01%)
Sep 24, 2015 3.782 3.988 3.726 3.932 1,622,329 +0.23(+6.35%)
Sep 23, 2015 3.810 3.829 3.651 3.698 811,674 -0.05(-1.25%)
Sep 22, 2015 3.904 3.942 3.698 3.744 1,188,787 -0.26(-6.56%)
Sep 21, 2015 4.458 4.486 3.988 4.007 1,926,555 -0.40(-9.15%)
Sep 18, 2015 4.383 4.430 4.120 4.411 8,522,084 +0.15(+3.52%)
Sep 17, 2015 4.073 4.289 3.866 4.261 2,018,431 +0.11(+2.72%)
Sep 16, 2015 4.054 4.167 3.988 4.148 1,439,044 +0.17(+4.25%)
Sep 15, 2015 4.026 4.054 3.942 3.979 868,413 -0.03(-0.70%)
Sep 14, 2015 3.942 4.336 3.942 4.007 2,044,963 +0.07(+1.67%)
Sep 11, 2015 4.035 4.148 3.782 3.942 2,103,673 -0.10(-2.55%)
Sep 10, 2015 4.092 4.120 3.998 4.045 1,084,216 +0.01(+0.23%)
Sep 09, 2015 4.120 4.157 4.007 4.035 1,176,170 -0.19(-4.44%)
Sep 08, 2015 4.101 4.242 3.951 4.223 1,125,908 +0.30(+7.66%)
Sep 04, 2015 4.035 3.923 3.923 3.923 2,514,321 -0.13(-3.24%)
Sep 03, 2015 4.054 4.317 4.054 4.054 1,123,301 -0.11(-2.70%)
Sep 02, 2015 4.167 4.308 4.054 4.167 1,388,205 +0.04(+0.91%)
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.