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

Eldorado Gold Corporation (NY: EGO )

15.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2019 9.120 9.400 9.090 9.190 2,523,500 -0.03(-0.33%)
Aug 29, 2019 9.540 9.540 9.050 9.220 3,255,727 -0.33(-3.46%)
Aug 28, 2019 9.560 9.620 9.210 9.550 2,618,529 +0.03(+0.32%)
Aug 27, 2019 9.250 9.685 9.160 9.520 3,538,769 +0.30(+3.25%)
Aug 26, 2019 9.270 9.490 9.040 9.220 3,059,817 +0.05(+0.55%)
Aug 23, 2019 8.650 9.350 8.620 9.170 5,611,500 +0.59(+6.88%)
Aug 22, 2019 8.600 8.760 8.500 8.580 1,939,126 -0.15(-1.72%)
Aug 21, 2019 8.710 8.845 8.640 8.730 1,897,100 -0.03(-0.34%)
Aug 20, 2019 8.660 8.810 8.570 8.760 2,417,018 +0.19(+2.22%)
Aug 19, 2019 8.350 8.760 8.245 8.570 2,817,266 -0.05(-0.58%)
Aug 16, 2019 8.610 8.895 8.520 8.620 3,406,300 -0.15(-1.71%)
Aug 15, 2019 8.590 8.855 8.390 8.770 3,162,594 +0.22(+2.57%)
Aug 14, 2019 8.250 8.880 8.200 8.550 5,281,508 +0.46(+5.69%)
Aug 13, 2019 8.340 8.430 7.750 8.090 3,619,533 -0.17(-2.06%)
Aug 12, 2019 8.260 8.450 8.170 8.260 2,418,643 +0.03(+0.36%)
Aug 09, 2019 8.270 8.480 8.165 8.230 4,175,300 -0.09(-1.08%)
Aug 08, 2019 7.580 8.420 7.450 8.320 4,165,770 +0.48(+6.12%)
Aug 07, 2019 8.900 8.910 7.620 7.840 9,569,794 -0.73(-8.52%)
Aug 06, 2019 8.620 8.990 8.440 8.570 4,977,828 -0.09(-1.04%)
Aug 05, 2019 8.400 8.820 8.360 8.660 5,810,891 +0.50(+6.13%)
Aug 02, 2019 8.150 8.350 7.980 8.160 4,458,800 -0.11(-1.33%)
Aug 01, 2019 7.410 8.320 7.350 8.270 6,793,718 +0.57(+7.40%)
Jul 31, 2019 8.090 8.130 7.610 7.700 5,107,908 -0.38(-4.70%)
Jul 30, 2019 7.970 8.180 7.910 8.080 3,557,857 +0.13(+1.64%)
Jul 29, 2019 7.900 7.950 7.700 7.950 2,394,442 +0.07(+0.89%)
Jul 26, 2019 7.780 7.950 7.760 7.880 2,410,900 +0.15(+1.94%)
Jul 25, 2019 7.770 7.810 7.610 7.730 3,936,640 -0.07(-0.90%)
Jul 24, 2019 7.600 7.890 7.520 7.800 4,475,592 +0.31(+4.14%)
Jul 23, 2019 7.700 7.800 7.260 7.490 5,419,862 -0.32(-4.10%)
Jul 22, 2019 7.670 7.960 7.660 7.810 4,713,606 +0.13(+1.69%)
Jul 19, 2019 7.760 7.860 7.550 7.680 5,893,500 -0.15(-1.92%)
Jul 18, 2019 7.620 7.880 7.420 7.830 6,849,274 +0.23(+3.03%)
Jul 17, 2019 7.260 7.610 7.230 7.600 4,453,777 +0.38(+5.26%)
Jul 16, 2019 6.940 7.320 6.880 7.220 4,173,412 +0.24(+3.44%)
Jul 15, 2019 7.020 7.140 6.910 6.980 3,238,742 -0.01(-0.14%)
Jul 12, 2019 6.750 7.035 6.750 6.990 3,200,000 +0.24(+3.56%)
Jul 11, 2019 6.820 6.910 6.620 6.750 4,782,728 -0.10(-1.46%)
Jul 10, 2019 6.720 6.850 6.540 6.850 4,696,858 +0.30(+4.58%)
Jul 09, 2019 6.230 6.640 6.165 6.550 3,525,822 +0.35(+5.65%)
Jul 08, 2019 6.360 6.430 6.040 6.200 3,887,904 -0.06(-0.96%)
Jul 05, 2019 6.010 6.320 5.980 6.260 3,990,800 +0.02(+0.32%)
Jul 03, 2019 6.370 6.400 6.130 6.240 3,484,800 +0.00(+0.00%)
Jul 02, 2019 5.870 6.310 5.860 6.240 5,146,943 +0.45(+7.77%)
Jul 01, 2019 5.640 5.875 5.560 5.790 3,190,644 -0.03(-0.52%)
Jun 28, 2019 5.780 5.820 5.680 5.820 3,257,200 +0.07(+1.22%)
Jun 27, 2019 5.710 5.760 5.630 5.750 3,022,414 +0.05(+0.88%)
Jun 26, 2019 5.330 5.820 5.280 5.700 4,687,831 +0.25(+4.59%)
Jun 25, 2019 5.500 5.630 5.270 5.450 5,361,748 -0.04(-0.73%)
Jun 24, 2019 5.460 5.560 5.267 5.490 4,276,623 +0.06(+1.10%)
Jun 21, 2019 5.140 5.430 4.920 5.430 11,976,300 +0.32(+6.26%)
Jun 20, 2019 4.680 5.200 4.670 5.110 7,461,151 +0.60(+13.30%)
Jun 19, 2019 4.440 4.540 4.345 4.510 2,542,757 +0.03(+0.67%)
Jun 18, 2019 4.380 4.530 4.350 4.480 2,570,420 +0.18(+4.19%)
Jun 17, 2019 4.240 4.320 4.193 4.300 1,990,979 +0.04(+0.94%)
Jun 14, 2019 4.380 4.470 4.220 4.260 3,490,200 -0.06(-1.39%)
Jun 13, 2019 4.330 4.330 4.210 4.320 2,121,245 +0.02(+0.47%)
Jun 12, 2019 4.300 4.390 4.210 4.300 1,818,613 +0.04(+0.94%)
Jun 11, 2019 4.150 4.310 4.110 4.260 1,937,247 +0.09(+2.16%)
Jun 10, 2019 4.220 4.245 4.134 4.170 2,376,167 -0.14(-3.25%)
Jun 07, 2019 4.310 4.500 4.255 4.310 2,373,800 +0.03(+0.70%)
Jun 06, 2019 4.300 4.415 4.195 4.280 2,153,885 +0.04(+0.94%)
Jun 05, 2019 4.350 4.465 4.140 4.240 2,861,952 +0.01(+0.24%)
Jun 04, 2019 4.120 4.245 4.030 4.230 3,132,852 +0.04(+0.95%)
Jun 03, 2019 3.810 4.230 3.810 4.190 5,299,603 +0.47(+12.63%)
May 31, 2019 3.760 3.800 3.615 3.720 2,444,800 +0.08(+2.20%)
May 30, 2019 3.480 3.660 3.440 3.640 2,972,209 +0.12(+3.41%)
May 29, 2019 3.610 3.660 3.490 3.520 1,941,341 -0.10(-2.76%)
May 28, 2019 3.470 3.805 3.430 3.620 5,881,792 +0.51(+16.40%)
May 24, 2019 3.200 3.200 3.050 3.110 2,243,900 -0.08(-2.51%)
May 23, 2019 3.450 3.470 3.180 3.190 3,101,150 -0.26(-7.54%)
May 22, 2019 3.420 3.520 3.380 3.450 1,363,660 +0.01(+0.29%)
May 21, 2019 3.430 3.490 3.370 3.440 965,610 +0.02(+0.58%)
May 20, 2019 3.530 3.540 3.400 3.420 960,435 -0.11(-3.12%)
May 17, 2019 3.600 3.630 3.520 3.530 1,315,300 -0.08(-2.22%)
May 16, 2019 3.810 3.810 3.553 3.610 1,892,852 -0.19(-5.00%)
May 15, 2019 3.670 3.880 3.650 3.800 1,532,310 +0.17(+4.68%)
May 14, 2019 3.690 3.710 3.560 3.630 1,356,951 -0.03(-0.82%)
May 13, 2019 3.610 3.720 3.560 3.660 2,496,354 +0.16(+4.57%)
May 10, 2019 3.550 3.640 3.480 3.500 1,579,500 -0.01(-0.28%)
May 09, 2019 3.500 3.550 3.440 3.510 1,365,513 +0.02(+0.57%)
May 08, 2019 3.520 3.580 3.400 3.490 1,865,558 -0.02(-0.57%)
May 07, 2019 3.550 3.600 3.485 3.510 2,997,437 -0.11(-3.04%)
May 06, 2019 3.430 3.700 3.400 3.620 1,879,880 +0.20(+5.85%)
May 03, 2019 3.930 4.020 3.385 3.420 5,406,100 -0.69(-16.79%)
May 02, 2019 4.040 4.126 3.930 4.110 2,092,852 +0.00(+0.00%)
May 01, 2019 4.130 4.225 4.050 4.110 1,665,143 -0.05(-1.20%)
Apr 30, 2019 4.160 4.260 4.150 4.160 1,145,357 -0.01(-0.24%)
Apr 29, 2019 4.250 4.260 4.145 4.170 756,310 -0.14(-3.25%)
Apr 26, 2019 4.170 4.370 4.170 4.310 1,525,000 +0.19(+4.61%)
Apr 25, 2019 4.160 4.230 4.080 4.120 1,043,321 -0.04(-0.96%)
Apr 24, 2019 4.140 4.230 4.070 4.160 1,356,002 +0.02(+0.48%)
Apr 23, 2019 4.110 4.179 4.020 4.140 1,636,051 -0.01(-0.24%)
Apr 22, 2019 4.280 4.285 4.130 4.150 1,081,906 -0.13(-3.04%)
Apr 18, 2019 4.350 4.460 4.220 4.280 1,178,900 -0.04(-0.93%)
Apr 17, 2019 4.310 4.360 4.250 4.320 854,698 +0.05(+1.17%)
Apr 16, 2019 4.380 4.410 4.240 4.270 1,372,877 -0.21(-4.69%)
Apr 15, 2019 4.440 4.530 4.395 4.480 758,880 -0.03(-0.67%)
Apr 12, 2019 4.560 4.620 4.495 4.510 676,900 -0.05(-1.10%)
Apr 11, 2019 4.610 4.640 4.520 4.560 1,218,707 -0.12(-2.56%)
Apr 10, 2019 4.730 4.820 4.650 4.680 1,317,613 -0.05(-1.06%)
Apr 09, 2019 4.690 4.770 4.650 4.730 1,417,658 +0.09(+1.94%)
Apr 08, 2019 4.650 4.720 4.570 4.640 1,083,928 +0.06(+1.31%)
Apr 05, 2019 4.650 4.650 4.550 4.580 983,500 -0.08(-1.72%)
Apr 04, 2019 4.540 4.690 4.470 4.660 1,492,298 +0.07(+1.53%)
Apr 03, 2019 4.450 4.620 4.380 4.590 2,961,977 +0.14(+3.15%)
Apr 02, 2019 4.440 4.525 4.370 4.450 1,675,424 +0.03(+0.68%)
Apr 01, 2019 4.640 4.700 4.330 4.420 2,839,637 -0.21(-4.54%)
Mar 29, 2019 4.800 4.830 4.620 4.630 1,371,800 -0.07(-1.49%)
Mar 28, 2019 4.840 4.850 4.660 4.700 2,029,660 -0.24(-4.86%)
Mar 27, 2019 5.030 5.090 4.920 4.940 1,919,822 -0.09(-1.79%)
Mar 26, 2019 4.890 5.110 4.820 5.030 1,961,636 +0.11(+2.24%)
Mar 25, 2019 4.670 4.960 4.630 4.920 2,501,621 +0.30(+6.49%)
Mar 22, 2019 4.540 4.680 4.530 4.620 1,414,700 +0.07(+1.54%)
Mar 21, 2019 4.720 4.740 4.500 4.550 1,924,007 -0.16(-3.40%)
Mar 20, 2019 4.550 4.740 4.420 4.710 1,699,720 +0.19(+4.20%)
Mar 19, 2019 4.460 4.590 4.420 4.520 1,332,449 +0.13(+2.96%)
Mar 18, 2019 4.500 4.530 4.380 4.390 1,059,533 -0.11(-2.44%)
Mar 15, 2019 4.560 4.610 4.380 4.500 3,188,000 -0.03(-0.66%)
Mar 14, 2019 4.630 4.660 4.500 4.530 1,698,427 -0.24(-5.03%)
Mar 13, 2019 4.790 4.880 4.663 4.770 1,734,583 +0.04(+0.85%)
Mar 12, 2019 4.450 4.780 4.450 4.730 2,283,226 +0.30(+6.77%)
Mar 11, 2019 4.440 4.455 4.300 4.430 1,451,673 -0.03(-0.67%)
Mar 08, 2019 4.380 4.480 4.260 4.460 2,905,300 +0.15(+3.48%)
Mar 07, 2019 4.160 4.320 4.140 4.310 1,508,300 +0.13(+3.11%)
Mar 06, 2019 4.270 4.300 4.170 4.180 986,802 -0.08(-1.88%)
Mar 05, 2019 4.200 4.280 4.165 4.260 1,147,133 +0.03(+0.71%)
Mar 04, 2019 4.160 4.270 4.100 4.230 1,558,929 +0.03(+0.71%)
Mar 01, 2019 4.240 4.470 4.200 4.200 1,877,800 -0.15(-3.45%)
Feb 28, 2019 4.240 4.360 4.200 4.350 1,686,092 +0.09(+2.11%)
Feb 27, 2019 4.290 4.300 4.200 4.260 1,187,532 -0.04(-0.93%)
Feb 26, 2019 4.300 4.370 4.210 4.300 1,176,678 +0.00(+0.00%)
Feb 25, 2019 4.450 4.450 4.280 4.300 1,872,368 -0.09(-2.05%)
Feb 22, 2019 4.120 4.630 4.100 4.390 3,142,000 +0.09(+2.09%)
Feb 21, 2019 4.320 4.370 4.190 4.300 1,716,383 -0.05(-1.15%)
Feb 20, 2019 4.450 4.450 4.290 4.350 2,298,647 -0.09(-2.03%)
Feb 19, 2019 4.230 4.510 4.230 4.440 2,914,010 +0.26(+6.22%)
Feb 15, 2019 4.080 4.190 4.000 4.180 1,779,300 +0.17(+4.24%)
Feb 14, 2019 3.990 4.090 3.960 4.010 1,260,019 +0.01(+0.25%)
Feb 13, 2019 3.950 4.140 3.940 4.000 1,493,227 +0.03(+0.76%)
Feb 12, 2019 4.020 4.110 3.940 3.970 1,378,865 -0.05(-1.24%)
Feb 11, 2019 3.950 4.110 3.880 4.020 1,960,852 -0.02(-0.50%)
Feb 08, 2019 3.900 4.060 3.820 4.040 2,852,900 +0.22(+5.76%)
Feb 07, 2019 3.920 3.990 3.800 3.820 2,657,294 -0.10(-2.55%)
Feb 06, 2019 4.330 4.400 3.880 3.920 3,677,419 -0.25(-6.00%)
Feb 05, 2019 3.910 4.180 3.890 4.170 2,622,592 +0.22(+5.57%)
Feb 04, 2019 3.950 4.060 3.840 3.950 2,105,415 -0.03(-0.75%)
Feb 01, 2019 3.820 4.080 3.810 3.980 4,744,700 +0.23(+6.13%)
Jan 31, 2019 3.440 3.770 3.410 3.750 8,437,875 +0.81(+27.55%)
Jan 30, 2019 2.830 2.970 2.780 2.940 1,903,097 +0.12(+4.26%)
Jan 29, 2019 2.810 2.850 2.790 2.820 1,388,078 +0.03(+1.08%)
Jan 28, 2019 2.710 2.800 2.680 2.790 1,512,939 +0.10(+3.72%)
Jan 25, 2019 2.700 2.805 2.660 2.690 2,062,200 +0.02(+0.75%)
Jan 24, 2019 2.640 2.690 2.610 2.670 704,666 +0.03(+1.14%)
Jan 23, 2019 2.650 2.720 2.610 2.640 1,118,759 -0.05(-1.86%)
Jan 22, 2019 2.640 2.740 2.520 2.690 1,869,938 +0.03(+1.13%)
Jan 18, 2019 2.800 2.800 2.660 2.660 1,219,200 -0.17(-6.01%)
Jan 17, 2019 2.860 2.860 2.770 2.830 1,072,664 -0.03(-1.05%)
Jan 16, 2019 2.900 2.999 2.860 2.860 1,001,782 -0.08(-2.72%)
Jan 15, 2019 2.950 2.980 2.830 2.940 2,153,554 +0.00(+0.00%)
Jan 14, 2019 3.050 3.060 2.840 2.940 1,305,796 -0.12(-3.92%)
Jan 11, 2019 3.020 3.090 3.010 3.060 1,163,600 +0.02(+0.66%)
Jan 10, 2019 3.230 3.230 3.030 3.040 1,698,724 -0.21(-6.46%)
Jan 09, 2019 3.310 3.400 3.170 3.250 1,431,204 -0.05(-1.52%)
Jan 08, 2019 3.320 3.400 3.260 3.300 1,531,301 -0.01(-0.30%)
Jan 07, 2019 3.300 3.390 3.220 3.310 1,416,636 +0.04(+1.22%)
Jan 04, 2019 3.300 3.340 3.200 3.270 1,354,500 -0.19(-5.49%)
Jan 03, 2019 3.190 3.460 3.190 3.460 1,700,414 +0.29(+9.15%)
Jan 02, 2019 2.870 3.330 2.840 3.170 1,873,838 +0.29(+10.07%)
Dec 31, 2018 2.770 2.950 2.730 2.880 1,033,100 -0.02(-0.69%)
Dec 28, 2018 2.850 2.950 2.850 2.900 1,061,140 -0.05(-1.69%)
Dec 27, 2018 2.942 3.022 2.891 2.950 744,038 -0.04(-1.45%)
Dec 26, 2018 3.000 3.075 2.876 2.994 746,280 +0.02(+0.62%)
Dec 24, 2018 2.945 3.030 2.900 2.975 655,140 +0.00(+0.00%)
Dec 21, 2018 3.060 3.125 2.900 2.975 2,328,500 -0.08(-2.71%)
Dec 20, 2018 3.150 3.250 2.890 3.058 1,636,856 +0.03(+0.96%)
Dec 19, 2018 3.250 3.425 3.029 3.029 1,642,513 -0.23(-7.13%)
Dec 18, 2018 3.135 3.332 3.068 3.261 1,660,606 +0.06(+1.92%)
Dec 17, 2018 2.900 3.200 2.900 3.200 1,537,733 +0.32(+10.92%)
Dec 14, 2018 2.950 2.990 2.875 2.885 843,040 -0.02(-0.52%)
Dec 13, 2018 3.000 3.100 2.900 2.900 1,137,841 -0.20(-6.45%)
Dec 12, 2018 3.100 3.163 3.050 3.100 459,899 +0.05(+1.64%)
Dec 11, 2018 3.150 3.150 3.050 3.050 540,636 +0.00(+0.00%)
Dec 10, 2018 3.150 3.150 3.000 3.050 526,067 +0.00(+0.00%)
Dec 07, 2018 2.850 3.150 2.850 3.050 1,190,540 +0.20(+7.02%)
Dec 06, 2018 2.850 2.900 2.800 2.850 652,366 +0.00(+0.00%)
Dec 04, 2018 3.000 3.000 2.800 2.850 706,700 -0.03(-0.89%)
Dec 03, 2018 2.900 2.974 2.850 2.876 508,862 +0.03(+0.89%)
Nov 30, 2018 2.850 2.850 2.750 2.850 491,820 +0.02(+0.88%)
Nov 29, 2018 2.950 2.994 2.825 2.825 357,022 -0.14(-4.63%)
Nov 28, 2018 2.928 2.977 2.825 2.962 514,922 +0.06(+2.14%)
Nov 27, 2018 2.962 2.962 2.786 2.900 727,843 -0.05(-1.69%)
Nov 26, 2018 3.050 3.100 2.850 2.950 1,064,940 -0.10(-3.28%)
Nov 23, 2018 3.100 3.150 3.050 3.050 237,580 -0.10(-3.17%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.08(+2.61%)
Nov 20, 2018 3.140 3.175 3.000 3.070 696,650 -0.06(-2.00%)
Nov 19, 2018 3.191 3.225 3.105 3.132 362,362 -0.06(-1.96%)
Nov 16, 2018 3.175 3.240 3.150 3.195 793,780 +0.07(+2.35%)
Nov 15, 2018 3.055 3.155 3.050 3.122 721,961 +0.09(+3.04%)
Nov 14, 2018 3.071 3.192 3.017 3.030 1,006,024 -0.04(-1.17%)
Nov 13, 2018 3.159 3.200 3.020 3.066 898,215 -0.03(-1.11%)
Nov 12, 2018 3.309 3.345 3.100 3.100 983,296 -0.19(-5.78%)
Nov 09, 2018 3.445 3.500 3.275 3.290 1,308,060 -0.21(-6.00%)
Nov 08, 2018 3.650 3.650 3.455 3.500 782,920 -0.15(-4.11%)
Nov 07, 2018 3.700 3.700 3.550 3.650 536,845 +0.00(+0.00%)
Nov 06, 2018 3.612 3.674 3.550 3.650 311,672 +0.00(+0.00%)
Nov 05, 2018 3.650 3.750 3.600 3.650 597,566 +0.05(+1.39%)
Nov 02, 2018 3.700 3.700 3.500 3.600 574,660 +0.12(+3.49%)
Nov 01, 2018 3.400 3.550 3.400 3.478 1,130,062 +0.17(+5.20%)
Oct 31, 2018 3.450 3.489 3.255 3.307 1,466,325 -0.14(-4.16%)
Oct 30, 2018 3.500 3.646 3.375 3.450 982,651 +0.15(+4.55%)
Oct 29, 2018 3.850 3.900 3.300 3.300 1,474,789 -0.55(-14.29%)
Oct 26, 2018 4.150 4.200 3.650 3.850 1,967,320 -0.25(-6.10%)
Oct 25, 2018 4.365 4.365 4.100 4.100 1,208,444 -0.20(-4.65%)
Oct 24, 2018 4.500 4.500 4.281 4.300 912,922 -0.18(-3.96%)
Oct 23, 2018 4.625 4.625 4.462 4.478 641,758 -0.07(-1.43%)
Oct 22, 2018 4.550 4.550 4.450 4.543 411,515 -0.01(-0.16%)
Oct 19, 2018 4.600 4.600 4.500 4.550 577,080 -0.02(-0.33%)
Oct 18, 2018 4.600 4.639 4.501 4.565 504,322 +0.00(+0.03%)
Oct 17, 2018 4.603 4.700 4.516 4.564 937,166 -0.03(-0.74%)
Oct 16, 2018 4.540 4.731 4.500 4.598 1,130,864 +0.15(+3.31%)
Oct 15, 2018 4.710 4.735 4.450 4.450 1,022,027 -0.10(-2.20%)
Oct 12, 2018 4.750 4.750 4.450 4.550 916,160 -0.20(-4.21%)
Oct 11, 2018 4.635 4.750 4.505 4.750 1,286,367 +0.25(+5.56%)
Oct 10, 2018 4.455 4.500 4.370 4.500 694,933 +0.05(+1.12%)
Oct 09, 2018 4.450 4.550 4.450 4.450 344,845 -0.16(-3.41%)
Oct 08, 2018 4.362 4.639 4.325 4.607 608,261 +0.21(+4.70%)
Oct 05, 2018 4.600 4.600 4.350 4.400 774,400 -0.04(-0.86%)
Oct 04, 2018 4.500 4.639 4.400 4.438 608,320 -0.06(-1.33%)
Oct 03, 2018 4.478 4.567 4.358 4.498 1,092,157 +0.05(+1.08%)
Oct 02, 2018 4.600 4.900 4.400 4.450 2,154,372 -0.20(-4.30%)
Oct 01, 2018 4.350 4.650 4.305 4.650 1,693,779 +0.25(+5.68%)
Sep 28, 2018 4.300 4.500 4.250 4.400 1,303,160 +0.14(+3.29%)
Sep 27, 2018 4.300 4.423 4.250 4.260 806,302 -0.09(-2.07%)
Sep 26, 2018 4.400 4.500 4.309 4.350 1,515,039 -0.05(-1.14%)
Sep 25, 2018 4.474 4.608 4.400 4.400 1,917,314 -0.00(-0.11%)
Sep 24, 2018 4.542 4.712 4.379 4.405 2,861,976 +0.00(+0.11%)
Sep 21, 2018 4.400 4.650 4.300 4.400 3,872,040 -0.03(-0.62%)
Sep 20, 2018 4.750 4.824 4.399 4.428 2,387,997 -0.36(-7.48%)
Sep 19, 2018 4.338 4.824 4.300 4.785 1,105,401 +0.45(+10.29%)
Sep 18, 2018 4.400 4.400 4.152 4.339 946,050 -0.01(-0.25%)
Sep 17, 2018 4.168 4.351 4.135 4.350 1,136,165 +0.25(+6.10%)
Sep 14, 2018 4.200 4.300 4.100 4.100 1,028,200 -0.15(-3.53%)
Sep 13, 2018 4.450 4.550 4.250 4.250 950,407 -0.11(-2.41%)
Sep 12, 2018 4.191 4.443 4.130 4.355 1,029,787 +0.13(+3.09%)
Sep 11, 2018 4.250 4.300 4.085 4.224 1,194,813 -0.03(-0.60%)
Sep 10, 2018 4.265 4.407 4.203 4.250 1,291,420 -0.03(-0.58%)
Sep 07, 2018 4.325 4.470 4.200 4.275 1,326,280 -0.02(-0.58%)
Sep 06, 2018 4.685 4.685 4.269 4.300 1,607,034 -0.30(-6.53%)
Sep 05, 2018 4.605 4.668 4.545 4.601 505,686 +0.00(+0.01%)
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.