Skip to main content

Alamos Gold Inc (NY: AGI )

14.71 +0.15 (+1.07%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.577 7.683 7.557 7.674 1,301,167 +0.10(+1.28%)
Aug 30, 2021 7.781 7.829 7.518 7.577 2,002,998 -0.17(-2.26%)
Aug 27, 2021 7.450 7.839 7.431 7.751 5,407,543 +0.30(+4.04%)
Aug 26, 2021 7.285 7.557 7.285 7.450 1,871,965 +0.10(+1.32%)
Aug 25, 2021 7.353 7.421 7.246 7.353 1,799,755 -0.05(-0.66%)
Aug 24, 2021 7.479 7.499 7.368 7.402 1,873,659 +0.01(+0.13%)
Aug 23, 2021 7.256 7.470 7.169 7.392 2,279,147 +0.32(+4.53%)
Aug 20, 2021 6.994 7.159 6.945 7.071 1,728,829 +0.02(+0.28%)
Aug 19, 2021 7.091 7.135 6.994 7.052 3,370,711 -0.09(-1.22%)
Aug 18, 2021 7.305 7.339 7.033 7.139 4,864,049 -0.18(-2.52%)
Aug 17, 2021 7.402 7.455 7.266 7.324 1,663,353 -0.10(-1.31%)
Aug 16, 2021 7.509 7.586 7.416 7.421 1,544,317 -0.10(-1.29%)
Aug 13, 2021 7.450 7.567 7.411 7.518 2,016,050 +0.19(+2.65%)
Aug 12, 2021 7.382 7.382 7.266 7.324 2,041,939 -0.12(-1.57%)
Aug 11, 2021 7.324 7.499 7.324 7.441 1,610,339 +0.23(+3.23%)
Aug 10, 2021 7.227 7.323 7.164 7.207 1,949,597 -0.08(-1.07%)
Aug 09, 2021 7.353 7.450 7.203 7.285 4,354,707 -0.18(-2.47%)
Aug 06, 2021 7.431 7.543 7.319 7.470 2,383,307 -0.19(-2.53%)
Aug 05, 2021 8.150 8.150 7.645 7.664 2,721,339 -0.49(-5.96%)
Aug 04, 2021 8.057 8.373 8.038 8.150 7,999,284 +0.24(+3.07%)
Aug 03, 2021 7.810 7.912 7.766 7.907 2,697,028 +0.07(+0.87%)
Aug 02, 2021 7.912 7.926 7.713 7.839 1,869,953 -0.05(-0.62%)
Jul 30, 2021 7.800 7.975 7.761 7.887 1,731,034 +0.00(+0.00%)
Jul 29, 2021 7.829 8.023 7.538 7.887 5,229,625 +0.04(+0.50%)
Jul 28, 2021 7.654 7.858 7.601 7.849 2,242,528 +0.13(+1.64%)
Jul 27, 2021 7.829 7.849 7.616 7.722 2,371,124 -0.09(-1.12%)
Jul 26, 2021 7.567 7.819 7.557 7.810 2,432,702 +0.24(+3.21%)
Jul 23, 2021 7.577 7.625 7.489 7.567 1,586,808 -0.07(-0.89%)
Jul 22, 2021 7.693 7.693 7.465 7.635 1,468,027 -0.08(-1.01%)
Jul 21, 2021 7.373 7.742 7.373 7.713 1,950,726 +0.23(+3.12%)
Jul 20, 2021 7.528 7.674 7.382 7.479 2,988,902 +0.00(+0.00%)
Jul 19, 2021 7.460 7.625 7.402 7.479 2,660,453 -0.16(-2.04%)
Jul 16, 2021 7.839 7.965 7.581 7.635 3,194,273 -0.28(-3.56%)
Jul 15, 2021 7.955 8.014 7.800 7.917 2,379,150 +0.00(+0.00%)
Jul 14, 2021 7.868 8.049 7.810 7.917 4,348,643 +0.26(+3.43%)
Jul 13, 2021 7.441 7.887 7.411 7.654 3,516,320 +0.21(+2.87%)
Jul 12, 2021 7.489 7.586 7.392 7.441 2,181,478 -0.13(-1.67%)
Jul 09, 2021 7.450 7.615 7.450 7.567 2,196,943 +0.16(+2.10%)
Jul 08, 2021 7.635 7.669 7.343 7.411 3,306,775 -0.19(-2.55%)
Jul 07, 2021 7.703 7.708 7.557 7.606 1,724,483 -0.05(-0.63%)
Jul 06, 2021 7.742 7.858 7.552 7.654 3,965,337 +0.07(+0.90%)
Jul 02, 2021 7.499 7.622 7.421 7.586 1,934,166 +0.19(+2.63%)
Jul 01, 2021 7.577 7.577 7.314 7.392 1,977,863 -0.04(-0.52%)
Jun 30, 2021 7.237 7.547 7.169 7.431 3,135,932 +0.22(+3.10%)
Jun 29, 2021 7.285 7.353 7.149 7.207 2,281,265 -0.17(-2.24%)
Jun 28, 2021 7.460 7.538 7.305 7.373 1,572,011 -0.12(-1.56%)
Jun 25, 2021 7.615 7.654 7.464 7.489 1,507,771 -0.04(-0.52%)
Jun 24, 2021 7.625 7.674 7.480 7.528 1,775,613 -0.04(-0.51%)
Jun 23, 2021 7.849 7.878 7.567 7.567 2,881,474 -0.17(-2.26%)
Jun 22, 2021 7.654 7.800 7.567 7.742 2,518,556 +0.05(+0.63%)
Jun 21, 2021 7.664 7.776 7.557 7.693 2,309,652 +0.13(+1.67%)
Jun 18, 2021 7.771 7.955 7.567 7.567 4,275,570 -0.24(-3.11%)
Jun 17, 2021 8.208 8.242 7.761 7.810 5,524,452 -0.70(-8.22%)
Jun 16, 2021 8.606 8.844 8.490 8.509 2,789,432 -0.07(-0.79%)
Jun 15, 2021 8.626 8.703 8.528 8.577 3,047,357 +0.10(+1.20%)
Jun 14, 2021 8.427 8.620 8.320 8.475 1,603,717 -0.06(-0.68%)
Jun 11, 2021 8.582 8.618 8.475 8.533 1,644,129 -0.10(-1.12%)
Jun 10, 2021 8.369 8.630 8.325 8.630 1,956,570 +0.30(+3.60%)
Jun 09, 2021 8.446 8.528 8.330 8.330 2,047,131 -0.05(-0.58%)
Jun 08, 2021 8.485 8.504 8.349 8.378 2,034,347 -0.15(-1.70%)
Jun 07, 2021 8.591 8.630 8.490 8.523 1,821,486 -0.15(-1.68%)
Jun 04, 2021 8.698 8.794 8.620 8.669 1,489,351 +0.07(+0.79%)
Jun 03, 2021 8.766 8.766 8.533 8.601 2,660,457 -0.39(-4.31%)
Jun 02, 2021 8.843 9.080 8.795 8.988 2,346,712 +0.11(+1.20%)
Jun 01, 2021 8.911 8.969 8.756 8.882 1,734,452 +0.04(+0.44%)
May 28, 2021 8.717 8.853 8.678 8.843 1,757,276 +0.07(+0.77%)
May 27, 2021 8.804 8.901 8.737 8.775 1,435,558 -0.09(-0.98%)
May 26, 2021 8.921 9.076 8.809 8.862 2,775,226 +0.01(+0.11%)
May 25, 2021 8.756 8.925 8.649 8.853 2,417,576 +0.04(+0.44%)
May 24, 2021 8.795 8.872 8.737 8.814 749,688 +0.02(+0.22%)
May 21, 2021 8.940 8.988 8.678 8.795 2,876,646 -0.10(-1.09%)
May 20, 2021 8.737 8.930 8.708 8.892 2,428,771 +0.14(+1.55%)
May 19, 2021 8.795 8.959 8.631 8.756 2,980,643 -0.06(-0.66%)
May 18, 2021 8.862 9.046 8.756 8.814 3,125,168 -0.05(-0.55%)
May 17, 2021 8.485 8.995 8.441 8.862 4,008,130 +0.44(+5.17%)
May 14, 2021 8.301 8.441 8.267 8.427 1,128,180 +0.28(+3.45%)
May 13, 2021 8.184 8.262 8.078 8.146 1,662,822 -0.07(-0.83%)
May 12, 2021 8.456 8.465 8.165 8.214 2,329,228 -0.23(-2.75%)
May 11, 2021 8.194 8.475 8.146 8.446 2,033,814 +0.11(+1.28%)
May 10, 2021 8.611 8.669 8.330 8.339 1,942,165 -0.15(-1.71%)
May 07, 2021 8.523 8.601 8.378 8.485 2,246,838 +0.10(+1.15%)
May 06, 2021 8.233 8.528 8.204 8.388 3,366,899 +0.27(+3.34%)
May 05, 2021 8.117 8.165 7.971 8.117 2,499,034 +0.06(+0.72%)
May 04, 2021 8.184 8.388 7.996 8.059 2,557,050 -0.15(-1.89%)
May 03, 2021 7.894 8.291 7.826 8.214 3,262,969 +0.46(+6.00%)
Apr 30, 2021 7.913 7.991 7.729 7.749 2,680,734 -0.24(-3.03%)
Apr 29, 2021 8.010 8.160 7.889 7.991 2,348,405 -0.10(-1.20%)
Apr 28, 2021 7.942 8.097 7.845 8.088 3,352,577 +0.07(+0.85%)
Apr 27, 2021 8.339 8.349 8.010 8.020 2,636,164 -0.31(-3.72%)
Apr 26, 2021 8.320 8.359 8.223 8.330 1,257,442 +0.00(+0.00%)
Apr 23, 2021 8.533 8.562 8.291 8.330 1,668,528 -0.11(-1.26%)
Apr 22, 2021 8.543 8.543 8.378 8.436 2,092,179 -0.21(-2.46%)
Apr 21, 2021 8.475 8.698 8.427 8.649 2,732,475 +0.15(+1.82%)
Apr 20, 2021 8.272 8.514 8.223 8.494 3,508,297 +0.05(+0.57%)
Apr 19, 2021 8.533 8.582 8.417 8.446 2,833,514 -0.09(-1.02%)
Apr 16, 2021 8.591 8.591 8.393 8.533 3,015,348 +0.09(+1.03%)
Apr 15, 2021 8.136 8.523 8.107 8.446 2,789,478 +0.43(+5.31%)
Apr 14, 2021 8.223 8.233 8.000 8.020 2,389,716 -0.18(-2.24%)
Apr 13, 2021 7.894 8.214 7.845 8.204 3,379,187 +0.41(+5.22%)
Apr 12, 2021 8.068 8.088 7.768 7.797 1,747,609 -0.30(-3.71%)
Apr 09, 2021 7.894 8.136 7.826 8.097 2,568,404 +0.07(+0.84%)
Apr 08, 2021 8.000 8.078 7.962 8.030 1,861,615 +0.18(+2.35%)
Apr 07, 2021 8.020 8.039 7.836 7.845 2,211,517 -0.19(-2.41%)
Apr 06, 2021 7.845 8.146 7.807 8.039 2,566,998 +0.28(+3.62%)
Apr 05, 2021 7.865 7.952 7.720 7.758 3,069,696 -0.15(-1.84%)
Apr 01, 2021 7.681 7.910 7.671 7.904 2,230,589 +0.34(+4.48%)
Mar 31, 2021 7.342 7.744 7.298 7.565 3,025,007 +0.26(+3.58%)
Mar 30, 2021 7.477 7.487 7.226 7.303 4,330,828 -0.37(-4.80%)
Mar 29, 2021 7.584 7.681 7.371 7.671 2,345,348 -0.01(-0.13%)
Mar 26, 2021 7.487 7.700 7.419 7.681 2,088,112 +0.18(+2.45%)
Mar 25, 2021 7.477 7.574 7.352 7.497 2,302,619 -0.04(-0.51%)
Mar 24, 2021 7.749 7.749 7.506 7.536 2,554,493 -0.18(-2.38%)
Mar 23, 2021 7.875 7.933 7.676 7.720 2,372,907 -0.26(-3.28%)
Mar 22, 2021 7.952 8.126 7.942 7.981 1,820,443 -0.02(-0.24%)
Mar 19, 2021 7.865 8.059 7.787 8.000 5,519,432 +0.15(+1.85%)
Mar 18, 2021 7.845 7.962 7.783 7.855 2,804,475 -0.10(-1.22%)
Mar 17, 2021 7.613 8.039 7.574 7.952 3,281,005 +0.28(+3.66%)
Mar 16, 2021 7.768 7.768 7.618 7.671 2,031,697 -0.08(-1.06%)
Mar 15, 2021 7.831 7.947 7.618 7.753 3,381,616 -0.01(-0.12%)
Mar 12, 2021 7.531 7.839 7.416 7.763 3,533,484 +0.10(+1.26%)
Mar 11, 2021 7.657 7.792 7.502 7.667 3,055,493 +0.08(+1.02%)
Mar 10, 2021 7.580 7.657 7.387 7.589 2,913,413 +0.10(+1.29%)
Mar 09, 2021 7.589 7.811 7.464 7.493 3,192,212 +0.14(+1.97%)
Mar 08, 2021 7.473 7.493 7.232 7.348 3,290,105 -0.07(-0.91%)
Mar 05, 2021 7.290 7.435 7.173 7.416 3,670,607 +0.14(+1.86%)
Mar 04, 2021 7.029 7.502 7.000 7.280 5,564,215 +0.23(+3.29%)
Mar 03, 2021 7.097 7.145 6.778 7.049 4,521,139 -0.24(-3.31%)
Mar 02, 2021 6.962 7.338 6.875 7.290 4,402,834 +0.34(+4.86%)
Mar 01, 2021 7.000 7.107 6.807 6.952 6,062,049 +0.10(+1.41%)
Feb 26, 2021 7.280 7.338 6.817 6.855 6,736,695 -0.46(-6.33%)
Feb 25, 2021 7.502 7.918 7.251 7.319 5,027,461 -0.18(-2.45%)
Feb 24, 2021 7.271 7.551 7.136 7.502 3,386,458 +0.23(+3.19%)
Feb 23, 2021 7.367 7.435 7.116 7.271 2,604,155 -0.20(-2.71%)
Feb 22, 2021 7.242 7.522 7.174 7.473 8,313,633 +0.31(+4.31%)
Feb 19, 2021 7.425 7.473 7.107 7.164 5,309,444 -0.23(-3.13%)
Feb 18, 2021 7.667 7.715 7.377 7.396 2,968,661 -0.23(-3.04%)
Feb 17, 2021 7.724 7.773 7.551 7.628 3,191,600 -0.16(-2.11%)
Feb 16, 2021 7.792 7.995 7.638 7.792 2,322,274 -0.08(-0.98%)
Feb 12, 2021 7.763 7.995 7.628 7.869 2,425,322 +0.06(+0.74%)
Feb 11, 2021 8.005 8.101 7.773 7.811 2,742,507 -0.14(-1.82%)
Feb 10, 2021 7.898 8.005 7.773 7.956 2,334,608 +0.14(+1.73%)
Feb 09, 2021 7.918 7.956 7.773 7.821 2,142,853 -0.02(-0.25%)
Feb 08, 2021 7.879 7.956 7.782 7.840 2,800,846 +0.12(+1.50%)
Feb 05, 2021 7.705 7.789 7.613 7.724 3,647,511 +0.10(+1.27%)
Feb 04, 2021 7.667 7.724 7.358 7.628 5,253,364 -0.20(-2.59%)
Feb 03, 2021 7.686 7.918 7.628 7.831 2,516,611 +0.18(+2.40%)
Feb 02, 2021 7.715 7.744 7.483 7.647 3,170,258 -0.20(-2.58%)
Feb 01, 2021 8.024 8.053 7.638 7.850 4,070,413 +0.13(+1.62%)
Jan 29, 2021 8.111 8.140 7.657 7.724 2,610,499 -0.05(-0.62%)
Jan 28, 2021 7.850 8.198 7.589 7.773 3,114,260 +0.14(+1.90%)
Jan 27, 2021 7.599 7.879 7.406 7.628 2,978,793 -0.12(-1.50%)
Jan 26, 2021 7.647 7.908 7.609 7.744 2,209,740 +0.11(+1.39%)
Jan 25, 2021 7.763 7.792 7.483 7.638 2,313,182 -0.04(-0.50%)
Jan 22, 2021 7.609 7.787 7.502 7.676 1,856,223 -0.14(-1.73%)
Jan 21, 2021 7.956 7.956 7.676 7.811 1,991,724 -0.14(-1.82%)
Jan 20, 2021 7.821 7.985 7.715 7.956 3,381,714 +0.31(+4.04%)
Jan 19, 2021 7.763 7.840 7.589 7.647 3,351,310 +0.05(+0.64%)
Jan 15, 2021 7.966 7.995 7.599 7.599 3,481,287 -0.38(-4.72%)
Jan 14, 2021 8.053 8.120 7.879 7.976 3,197,006 -0.06(-0.72%)
Jan 13, 2021 8.159 8.246 8.014 8.033 2,190,321 -0.11(-1.30%)
Jan 12, 2021 8.188 8.207 7.956 8.140 2,760,144 -0.05(-0.59%)
Jan 11, 2021 8.381 8.463 8.169 8.188 3,175,255 -0.42(-4.83%)
Jan 08, 2021 8.950 8.950 8.420 8.603 4,168,348 -0.50(-5.51%)
Jan 07, 2021 9.173 9.308 8.922 9.105 3,033,561 -0.19(-2.08%)
Jan 06, 2021 9.076 9.298 8.912 9.298 3,118,841 +0.11(+1.16%)
Jan 05, 2021 9.482 9.530 9.067 9.192 2,610,654 -0.12(-1.24%)
Jan 04, 2021 8.883 9.376 8.796 9.308 5,582,361 +0.86(+10.17%)
Dec 31, 2020 8.449 8.449 8.449 2,411,596 -0.23(-2.67%)
Dec 30, 2020 8.381 8.690 8.381 8.680 2,411,596 +0.33(+3.93%)
Dec 29, 2020 8.400 8.487 8.285 8.352 1,943,451 -0.03(-0.35%)
Dec 28, 2020 8.642 8.719 8.352 8.381 1,688,948 -0.13(-1.48%)
Dec 24, 2020 8.439 8.584 8.333 8.507 1,070,671 +0.05(+0.57%)
Dec 23, 2020 8.574 8.671 8.333 8.458 3,307,792 +0.00(+0.00%)
Dec 22, 2020 8.883 8.960 8.391 8.458 2,819,497 -0.42(-4.68%)
Dec 21, 2020 8.970 9.115 8.806 8.874 2,445,477 -0.06(-0.65%)
Dec 18, 2020 9.463 9.463 8.922 8.931 7,498,428 -0.56(-5.90%)
Dec 17, 2020 9.202 9.511 9.154 9.491 3,982,931 +0.48(+5.36%)
Dec 16, 2020 8.951 9.038 8.719 9.009 2,582,305 +0.11(+1.19%)
Dec 15, 2020 8.738 8.970 8.719 8.902 2,755,042 +0.41(+4.77%)
Dec 14, 2020 8.642 8.874 8.497 8.497 2,673,162 -0.14(-1.68%)
Dec 11, 2020 8.787 8.830 8.574 8.642 2,869,312 -0.15(-1.76%)
Dec 10, 2020 8.960 9.096 8.671 8.796 3,709,962 +0.02(+0.22%)
Dec 09, 2020 8.864 8.874 8.603 8.777 3,482,039 -0.15(-1.73%)
Dec 08, 2020 8.989 9.076 8.883 8.931 2,230,929 -0.04(-0.43%)
Dec 07, 2020 8.449 9.105 8.410 8.970 4,134,355 +0.52(+6.17%)
Dec 04, 2020 8.468 8.536 8.294 8.449 2,721,108 +0.07(+0.81%)
Dec 03, 2020 8.420 8.439 8.169 8.381 3,065,346 +0.03(+0.35%)
Dec 02, 2020 8.314 8.371 8.198 8.352 2,380,378 -0.02(-0.23%)
Dec 01, 2020 8.237 8.420 8.140 8.371 3,278,873 +0.40(+5.08%)
Nov 30, 2020 7.851 7.976 7.687 7.967 2,049,230 +0.03(+0.36%)
Nov 27, 2020 7.716 7.948 7.655 7.938 1,330,160 +0.12(+1.48%)
Nov 25, 2020 7.649 7.861 7.610 7.822 3,842,350 +0.34(+4.50%)
Nov 24, 2020 7.707 7.851 7.485 7.485 7,368,631 -0.43(-5.47%)
Nov 23, 2020 8.265 8.333 7.890 7.919 5,072,579 -0.47(-5.63%)
Nov 20, 2020 8.487 8.616 8.323 8.391 2,123,958 +0.06(+0.69%)
Nov 19, 2020 8.323 8.439 8.237 8.333 3,348,305 -0.04(-0.46%)
Nov 18, 2020 8.477 8.564 8.371 8.371 2,210,062 -0.17(-2.03%)
Nov 17, 2020 8.660 8.660 8.439 8.545 2,533,275 -0.13(-1.55%)
Nov 16, 2020 8.651 8.805 8.477 8.680 2,878,816 +0.01(+0.11%)
Nov 13, 2020 8.863 8.863 8.641 8.670 2,465,166 +0.03(+0.33%)
Nov 12, 2020 8.670 8.815 8.612 8.641 2,858,681 +0.10(+1.13%)
Nov 11, 2020 8.670 8.757 8.497 8.545 2,798,777 -0.18(-2.10%)
Nov 10, 2020 9.084 9.094 8.709 8.728 2,438,033 -0.28(-3.10%)
Nov 09, 2020 8.901 9.007 8.526 9.007 4,392,495 -0.65(-6.69%)
Nov 06, 2020 9.701 9.836 9.470 9.653 2,806,581 -0.01(-0.10%)
Nov 05, 2020 9.238 9.701 9.123 9.662 4,272,091 +0.82(+9.26%)
Nov 04, 2020 8.949 9.084 8.747 8.843 2,534,597 -0.20(-2.24%)
Nov 03, 2020 9.210 9.238 8.940 9.046 2,372,643 -0.09(-0.95%)
Nov 02, 2020 8.911 9.132 8.728 9.132 2,441,612 +0.32(+3.61%)
Oct 30, 2020 8.911 8.954 8.564 8.815 3,900,585 +0.00(+0.00%)
Oct 29, 2020 8.054 8.853 8.015 8.815 6,466,098 +0.99(+12.68%)
Oct 28, 2020 8.333 8.343 7.793 7.822 6,205,536 -0.71(-8.35%)
Oct 27, 2020 8.304 8.535 8.304 8.535 4,659,507 +0.23(+2.78%)
Oct 26, 2020 8.044 8.391 8.044 8.304 2,776,653 +0.21(+2.62%)
Oct 23, 2020 8.179 8.179 8.015 8.092 2,158,214 -0.10(-1.18%)
Oct 22, 2020 8.092 8.188 7.928 8.188 1,849,092 -0.03(-0.35%)
Oct 21, 2020 8.131 8.371 8.092 8.217 2,193,757 +0.18(+2.28%)
Oct 20, 2020 8.015 8.131 7.861 8.034 2,096,808 +0.05(+0.60%)
Oct 19, 2020 8.333 8.362 7.986 7.986 1,951,124 -0.23(-2.81%)
Oct 16, 2020 8.593 8.603 8.188 8.217 3,159,312 -0.32(-3.72%)
Oct 15, 2020 8.593 8.689 8.516 8.535 1,531,538 -0.20(-2.32%)
Oct 14, 2020 8.930 8.969 8.660 8.738 2,502,826 -0.03(-0.33%)
Oct 13, 2020 8.882 8.911 8.574 8.766 2,272,819 -0.24(-2.67%)
Oct 12, 2020 8.930 9.152 8.795 9.007 2,404,514 +0.08(+0.86%)
Oct 09, 2020 8.718 8.930 8.603 8.930 2,020,257 +0.45(+5.34%)
Oct 08, 2020 8.487 8.554 8.357 8.477 1,547,496 +0.06(+0.69%)
Oct 07, 2020 8.477 8.506 8.323 8.420 2,512,514 +0.11(+1.27%)
Oct 06, 2020 8.660 8.757 8.294 8.314 2,751,510 -0.31(-3.58%)
Oct 05, 2020 8.526 8.709 8.487 8.622 2,720,116 +0.18(+2.17%)
Oct 02, 2020 8.506 8.586 8.391 8.439 1,252,929 -0.13(-1.46%)
Oct 01, 2020 8.564 8.718 8.502 8.564 1,492,793 +0.08(+0.91%)
Sep 30, 2020 8.449 8.622 8.381 8.487 1,960,732 -0.01(-0.11%)
Sep 29, 2020 8.574 8.670 8.487 8.497 2,821,510 -0.03(-0.34%)
Sep 28, 2020 8.622 8.689 8.410 8.526 1,966,482 +0.08(+0.91%)
Sep 25, 2020 8.420 8.516 8.256 8.449 2,112,851 -0.07(-0.79%)
Sep 24, 2020 8.150 8.603 8.005 8.516 4,333,608 +0.23(+2.79%)
Sep 23, 2020 8.786 8.843 8.198 8.285 5,781,518 -0.67(-7.53%)
Sep 22, 2020 8.882 8.978 8.766 8.959 1,757,144 +0.12(+1.31%)
Sep 21, 2020 8.872 8.978 8.612 8.843 5,067,522 -0.25(-2.75%)
Sep 18, 2020 9.344 9.460 9.094 9.094 5,297,699 -0.20(-2.18%)
Sep 17, 2020 9.248 9.421 9.113 9.296 2,679,498 -0.17(-1.83%)
Sep 16, 2020 9.768 9.768 9.412 9.470 2,973,869 -0.22(-2.29%)
Sep 15, 2020 9.884 9.961 9.633 9.691 2,438,776 -0.08(-0.84%)
Sep 14, 2020 9.475 9.788 9.465 9.773 2,584,394 +0.45(+4.85%)
Sep 11, 2020 9.735 9.759 9.292 9.321 2,079,381 -0.32(-3.29%)
Sep 10, 2020 9.821 9.889 9.571 9.638 2,119,271 -0.11(-1.09%)
Sep 09, 2020 9.571 9.802 9.523 9.744 2,945,920 +0.32(+3.37%)
Sep 08, 2020 9.379 9.715 9.292 9.427 3,397,641 -0.24(-2.49%)
Sep 04, 2020 9.638 9.730 9.215 9.667 2,718,520 -0.06(-0.59%)
Sep 03, 2020 9.571 9.744 9.374 9.725 2,027,513 +0.01(+0.10%)
Sep 02, 2020 9.629 9.754 9.335 9.715 2,676,223 -0.07(-0.69%)
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.