Gold Resource Corp (NY: GORO )

2.850 USD -0.060 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.430 5.765 5.430 5.500 1,012,800 +0.07(+1.29%)
Jan 30, 2020 5.500 5.600 5.370 5.430 894,794 -0.05(-0.91%)
Jan 29, 2020 4.950 5.520 4.930 5.480 1,193,102 +0.58(+11.84%)
Jan 28, 2020 5.020 5.090 4.830 4.900 653,679 -0.16(-3.16%)
Jan 27, 2020 5.320 5.440 5.050 5.060 693,286 -0.15(-2.88%)
Jan 24, 2020 5.110 5.260 5.068 5.210 551,400 +0.06(+1.17%)
Jan 23, 2020 5.080 5.230 5.030 5.150 544,010 +0.05(+0.98%)
Jan 22, 2020 5.150 5.185 5.060 5.100 284,182 -0.02(-0.39%)
Jan 21, 2020 4.960 5.140 4.880 5.120 558,079 +0.12(+2.40%)
Jan 17, 2020 5.180 5.180 4.960 5.000 601,900 -0.14(-2.72%)
Jan 16, 2020 5.140 5.240 5.090 5.140 522,230 +0.00(+0.00%)
Jan 15, 2020 5.030 5.160 4.930 5.140 699,720 +0.20(+4.05%)
Jan 14, 2020 4.760 5.014 4.750 4.940 710,056 +0.14(+2.92%)
Jan 13, 2020 5.180 5.190 4.800 4.800 1,099,547 -0.39(-7.51%)
Jan 10, 2020 5.100 5.245 5.060 5.190 452,000 +0.09(+1.76%)
Jan 09, 2020 5.090 5.190 5.050 5.100 580,689 -0.09(-1.73%)
Jan 08, 2020 5.520 5.520 5.170 5.190 921,548 -0.37(-6.65%)
Jan 07, 2020 5.410 5.600 5.350 5.560 584,022 +0.17(+3.15%)
Jan 06, 2020 5.540 5.540 5.330 5.390 842,172 -0.03(-0.55%)
Jan 03, 2020 5.620 5.650 5.400 5.420 822,200 -0.05(-0.91%)
Jan 02, 2020 5.610 5.620 5.371 5.470 643,274 -0.07(-1.26%)
Dec 31, 2019 5.700 5.760 5.470 5.540 790,400 -0.11(-1.95%)
Dec 30, 2019 5.500 5.650 5.440 5.650 617,641 +0.17(+3.10%)
Dec 27, 2019 5.600 5.605 5.450 5.480 691,700 -0.11(-1.97%)
Dec 26, 2019 5.600 5.840 5.550 5.590 927,970 +0.12(+2.19%)
Dec 24, 2019 5.260 5.550 5.240 5.470 713,400 +0.27(+5.19%)
Dec 23, 2019 5.050 5.210 5.050 5.200 619,447 +0.18(+3.59%)
Dec 20, 2019 5.080 5.170 4.990 5.020 1,382,800 -0.09(-1.76%)
Dec 19, 2019 5.170 5.200 5.080 5.110 519,663 -0.08(-1.54%)
Dec 18, 2019 5.190 5.270 5.120 5.190 603,857 -0.01(-0.19%)
Dec 17, 2019 5.220 5.270 5.150 5.200 552,715 -0.01(-0.19%)
Dec 16, 2019 5.350 5.390 5.180 5.210 881,754 -0.12(-2.25%)
Dec 13, 2019 5.100 5.350 5.040 5.330 1,084,400 +0.24(+4.72%)
Dec 12, 2019 5.250 5.300 4.970 5.090 1,245,262 -0.11(-2.12%)
Dec 11, 2019 4.910 5.200 4.870 5.200 1,215,371 +0.28(+5.69%)
Dec 10, 2019 4.870 4.950 4.810 4.920 529,974 +0.09(+1.86%)
Dec 09, 2019 4.850 4.890 4.690 4.830 594,565 +0.01(+0.21%)
Dec 06, 2019 4.660 4.840 4.630 4.820 694,500 +0.10(+2.12%)
Dec 05, 2019 4.550 4.940 4.550 4.720 1,272,823 +0.16(+3.51%)
Dec 04, 2019 4.540 4.600 4.430 4.560 470,654 -0.01(-0.22%)
Dec 03, 2019 4.580 4.650 4.510 4.570 762,158 +0.16(+3.63%)
Dec 02, 2019 4.350 4.450 4.330 4.410 538,806 -0.05(-1.12%)
Nov 29, 2019 4.260 4.490 4.240 4.460 583,200 +0.21(+4.94%)
Nov 27, 2019 4.190 4.260 4.120 4.250 550,400 +0.01(+0.24%)
Nov 26, 2019 4.190 4.290 4.100 4.240 735,272 +0.07(+1.68%)
Nov 25, 2019 4.180 4.320 4.150 4.170 580,091 -0.09(-2.11%)
Nov 22, 2019 4.370 4.390 4.190 4.260 608,700 -0.06(-1.39%)
Nov 21, 2019 4.510 4.560 4.320 4.320 546,423 -0.20(-4.42%)
Nov 20, 2019 4.510 4.608 4.490 4.520 512,607 +0.02(+0.44%)
Nov 19, 2019 4.450 4.665 4.450 4.500 637,723 +0.02(+0.45%)
Nov 18, 2019 4.420 4.540 4.380 4.480 511,845 +0.05(+1.13%)
Nov 15, 2019 4.530 4.610 4.420 4.430 575,900 -0.15(-3.28%)
Nov 14, 2019 4.520 4.620 4.500 4.580 585,290 +0.07(+1.55%)
Nov 13, 2019 4.500 4.720 4.490 4.510 1,100,294 +0.03(+0.67%)
Nov 12, 2019 4.350 4.480 4.260 4.480 842,271 +0.15(+3.46%)
Nov 11, 2019 4.210 4.380 4.140 4.330 642,304 +0.13(+3.10%)
Nov 08, 2019 4.100 4.260 4.100 4.200 740,800 -0.07(-1.64%)
Nov 07, 2019 4.350 4.390 4.080 4.270 1,079,712 -0.12(-2.73%)
Nov 06, 2019 4.360 4.414 4.260 4.390 469,636 +0.04(+0.92%)
Nov 05, 2019 4.440 4.580 4.210 4.350 1,448,975 -0.21(-4.61%)
Nov 04, 2019 4.560 4.710 4.510 4.560 932,936 +0.02(+0.44%)
Nov 01, 2019 4.300 4.540 4.300 4.540 1,098,400 +0.16(+3.65%)
Oct 31, 2019 4.250 4.450 4.210 4.380 1,194,124 +0.17(+4.04%)
Oct 30, 2019 4.110 4.210 3.860 4.210 1,100,867 +0.07(+1.69%)
Oct 29, 2019 3.880 4.160 3.880 4.140 1,088,716 +0.18(+4.55%)
Oct 28, 2019 4.070 4.080 3.910 3.960 758,155 -0.13(-3.18%)
Oct 25, 2019 4.130 4.200 4.020 4.090 903,900 +0.04(+0.99%)
Oct 24, 2019 3.930 4.130 3.910 4.050 1,077,138 +0.15(+3.85%)
Oct 23, 2019 3.830 3.950 3.830 3.900 628,308 +0.07(+1.83%)
Oct 22, 2019 3.880 3.910 3.800 3.830 657,227 -0.04(-1.03%)
Oct 21, 2019 3.900 3.940 3.710 3.870 848,273 +0.02(+0.52%)
Oct 18, 2019 3.710 3.870 3.665 3.850 1,041,900 +0.11(+2.94%)
Oct 17, 2019 3.530 3.760 3.480 3.740 1,467,533 +0.35(+10.32%)
Oct 16, 2019 3.340 3.390 3.290 3.390 459,803 +0.06(+1.80%)
Oct 15, 2019 3.350 3.380 3.290 3.330 523,271 -0.06(-1.77%)
Oct 14, 2019 3.370 3.395 3.270 3.390 345,538 +0.06(+1.80%)
Oct 11, 2019 3.480 3.500 3.320 3.330 778,300 -0.18(-5.13%)
Oct 10, 2019 3.540 3.570 3.420 3.510 403,892 -0.02(-0.57%)
Oct 09, 2019 3.650 3.660 3.480 3.530 683,664 -0.10(-2.75%)
Oct 08, 2019 3.500 3.650 3.420 3.630 957,084 +0.22(+6.45%)
Oct 07, 2019 3.270 3.530 3.270 3.410 1,180,414 +0.19(+5.90%)
Oct 04, 2019 3.280 3.299 3.200 3.220 686,200 -0.06(-1.83%)
Oct 03, 2019 3.250 3.380 3.240 3.280 936,090 +0.01(+0.31%)
Oct 02, 2019 3.090 3.290 3.060 3.270 1,039,139 +0.25(+8.28%)
Oct 01, 2019 3.080 3.165 3.020 3.020 1,215,217 -0.03(-0.98%)
Sep 30, 2019 3.250 3.261 3.050 3.050 1,452,155 -0.29(-8.68%)
Sep 27, 2019 3.400 3.490 3.340 3.340 574,100 -0.12(-3.47%)
Sep 26, 2019 3.650 3.706 3.450 3.460 740,659 -0.18(-4.95%)
Sep 25, 2019 3.760 3.820 3.610 3.640 630,549 -0.16(-4.21%)
Sep 24, 2019 3.850 3.890 3.720 3.800 829,818 -0.07(-1.81%)
Sep 23, 2019 3.770 3.920 3.690 3.870 984,629 +0.15(+4.03%)
Sep 20, 2019 3.600 3.770 3.600 3.720 1,087,400 +0.10(+2.76%)
Sep 19, 2019 3.690 3.770 3.620 3.620 562,585 -0.05(-1.36%)
Sep 18, 2019 3.840 3.890 3.635 3.670 770,421 -0.16(-4.18%)
Sep 17, 2019 3.800 3.879 3.680 3.830 750,460 +0.08(+2.13%)
Sep 16, 2019 3.630 3.750 3.530 3.750 780,475 +0.19(+5.34%)
Sep 13, 2019 3.720 3.846 3.550 3.560 655,000 -0.17(-4.56%)
Sep 12, 2019 3.920 3.970 3.715 3.730 764,296 -0.11(-2.86%)
Sep 11, 2019 3.650 3.840 3.630 3.840 680,715 +0.19(+5.21%)
Sep 10, 2019 3.530 3.720 3.500 3.650 527,823 +0.13(+3.69%)
Sep 09, 2019 3.600 3.630 3.450 3.520 707,145 -0.08(-2.22%)
Sep 06, 2019 3.680 3.830 3.530 3.600 933,600 -0.01(-0.28%)
Sep 05, 2019 3.610 3.635 3.490 3.610 1,154,773 -0.02(-0.55%)
Sep 04, 2019 3.530 3.700 3.520 3.630 695,859 +0.11(+3.12%)
Sep 03, 2019 3.450 3.576 3.450 3.520 798,517 +0.11(+3.23%)
Aug 30, 2019 3.400 3.520 3.380 3.410 583,400 -0.03(-0.87%)
Aug 29, 2019 3.420 3.480 3.330 3.440 779,459 +0.00(+0.00%)
Aug 28, 2019 3.470 3.550 3.400 3.440 679,700 -0.01(-0.29%)
Aug 27, 2019 3.280 3.490 3.268 3.450 1,416,121 +0.21(+6.48%)
Aug 26, 2019 3.350 3.380 3.215 3.240 883,661 -0.06(-1.82%)
Aug 23, 2019 3.140 3.310 3.110 3.300 1,019,000 +0.19(+6.11%)
Aug 22, 2019 3.150 3.220 3.110 3.110 401,773 -0.09(-2.81%)
Aug 21, 2019 3.150 3.270 3.140 3.200 581,619 +0.05(+1.59%)
Aug 20, 2019 3.170 3.220 3.100 3.150 632,808 -0.01(-0.32%)
Aug 19, 2019 3.060 3.250 3.050 3.160 670,325 +0.01(+0.32%)
Aug 16, 2019 3.250 3.310 3.150 3.150 811,300 -0.14(-4.26%)
Aug 15, 2019 3.310 3.347 3.205 3.290 577,156 +0.01(+0.30%)
Aug 14, 2019 3.240 3.380 3.202 3.280 924,196 +0.08(+2.50%)
Aug 13, 2019 3.400 3.400 3.150 3.200 1,096,272 -0.17(-5.04%)
Aug 12, 2019 3.300 3.410 3.150 3.370 1,216,162 +0.08(+2.43%)
Aug 09, 2019 3.380 3.439 3.230 3.290 1,680,900 -0.17(-4.91%)
Aug 08, 2019 3.690 3.710 3.460 3.460 1,221,656 -0.24(-6.49%)
Aug 07, 2019 3.780 3.830 3.470 3.700 2,487,299 +0.03(+0.82%)
Aug 06, 2019 3.790 3.830 3.600 3.670 1,399,671 -0.10(-2.65%)
Aug 05, 2019 3.770 3.860 3.690 3.770 1,263,816 +0.11(+3.01%)
Aug 02, 2019 3.770 3.808 3.630 3.660 904,900 -0.17(-4.44%)
Aug 01, 2019 3.580 3.830 3.450 3.830 1,282,536 +0.24(+6.69%)
Jul 31, 2019 3.900 3.930 3.590 3.590 2,021,443 -0.35(-8.88%)
Jul 30, 2019 3.920 3.960 3.830 3.940 948,091 +0.01(+0.25%)
Jul 29, 2019 3.790 4.030 3.730 3.930 1,320,136 +0.18(+4.80%)
Jul 26, 2019 3.780 3.830 3.680 3.750 787,200 +0.05(+1.35%)
Jul 25, 2019 3.880 4.020 3.670 3.700 1,488,148 -0.18(-4.64%)
Jul 24, 2019 3.640 3.890 3.630 3.880 1,346,014 +0.31(+8.68%)
Jul 23, 2019 3.740 3.755 3.540 3.570 859,035 -0.16(-4.29%)
Jul 22, 2019 3.720 3.730 3.630 3.730 789,712 +0.06(+1.63%)
Jul 19, 2019 3.740 3.910 3.575 3.670 1,341,700 -0.10(-2.65%)
Jul 18, 2019 3.610 3.785 3.520 3.770 1,611,180 +0.22(+6.20%)
Jul 17, 2019 3.490 3.690 3.430 3.550 1,313,907 +0.10(+2.90%)
Jul 16, 2019 3.280 3.450 3.270 3.450 1,044,500 +0.16(+4.86%)
Jul 15, 2019 3.310 3.335 3.230 3.290 466,219 -0.05(-1.50%)
Jul 12, 2019 3.240 3.360 3.230 3.340 488,600 +0.11(+3.41%)
Jul 11, 2019 3.390 3.400 3.220 3.230 615,924 -0.17(-5.00%)
Jul 10, 2019 3.350 3.400 3.270 3.400 510,364 +0.10(+3.03%)
Jul 09, 2019 3.280 3.310 3.220 3.300 419,480 +0.01(+0.30%)
Jul 08, 2019 3.250 3.350 3.240 3.290 553,295 +0.06(+1.86%)
Jul 05, 2019 3.230 3.260 3.120 3.230 1,042,000 -0.14(-4.15%)
Jul 03, 2019 3.420 3.490 3.270 3.370 550,700 +0.08(+2.43%)
Jul 02, 2019 3.190 3.320 3.170 3.290 702,383 +0.14(+4.44%)
Jul 01, 2019 3.260 3.340 3.150 3.150 753,863 -0.23(-6.80%)
Jun 28, 2019 3.330 3.495 3.310 3.380 2,746,500 +0.05(+1.50%)
Jun 27, 2019 3.290 3.350 3.260 3.330 652,695 +0.01(+0.30%)
Jun 26, 2019 3.370 3.440 3.270 3.320 890,162 -0.08(-2.35%)
Jun 25, 2019 3.590 3.650 3.381 3.400 1,676,445 -0.08(-2.30%)
Jun 24, 2019 3.360 3.630 3.340 3.480 1,799,320 +0.20(+6.10%)
Jun 21, 2019 3.200 3.290 3.140 3.280 1,175,000 +0.08(+2.50%)
Jun 20, 2019 3.260 3.290 3.170 3.200 1,176,769 +0.12(+3.90%)
Jun 19, 2019 3.100 3.185 3.050 3.080 567,951 -0.07(-2.22%)
Jun 18, 2019 3.160 3.240 3.090 3.150 650,386 +0.02(+0.64%)
Jun 17, 2019 3.260 3.278 3.070 3.130 692,981 -0.12(-3.69%)
Jun 14, 2019 3.210 3.370 3.190 3.250 949,100 +0.12(+3.83%)
Jun 13, 2019 3.140 3.200 3.110 3.130 564,442 +0.02(+0.64%)
Jun 12, 2019 3.230 3.250 3.070 3.110 890,582 -0.03(-0.96%)
Jun 11, 2019 2.850 3.270 2.850 3.140 1,180,250 +0.34(+12.14%)
Jun 10, 2019 2.820 2.850 2.740 2.800 775,219 -0.09(-3.11%)
Jun 07, 2019 3.000 3.030 2.890 2.890 623,700 -0.08(-2.69%)
Jun 06, 2019 2.860 3.000 2.810 2.970 669,648 +0.11(+3.85%)
Jun 05, 2019 3.000 3.010 2.830 2.860 794,358 -0.01(-0.35%)
Jun 04, 2019 2.960 2.960 2.835 2.870 598,377 -0.05(-1.71%)
Jun 03, 2019 2.930 2.990 2.825 2.920 933,813 +0.08(+2.82%)
May 31, 2019 2.820 2.850 2.740 2.840 620,100 +0.06(+2.16%)
May 30, 2019 2.810 2.820 2.730 2.780 493,712 +0.00(+0.00%)
May 29, 2019 2.840 2.880 2.744 2.780 424,775 -0.06(-2.11%)
May 28, 2019 2.940 2.970 2.770 2.840 560,553 -0.10(-3.40%)
May 24, 2019 2.890 2.990 2.890 2.940 348,000 +0.03(+1.03%)
May 23, 2019 2.950 3.040 2.900 2.910 437,807 -0.04(-1.36%)
May 22, 2019 3.110 3.110 2.920 2.950 442,392 -0.08(-2.64%)
May 21, 2019 2.950 3.030 2.860 3.030 408,364 +0.07(+2.36%)
May 20, 2019 3.000 3.030 2.910 2.960 647,895 -0.01(-0.34%)
May 17, 2019 3.140 3.170 2.960 2.970 925,300 -0.18(-5.71%)
May 16, 2019 3.240 3.240 3.150 3.150 380,954 -0.07(-2.17%)
May 15, 2019 3.270 3.350 3.210 3.220 382,463 -0.05(-1.53%)
May 14, 2019 3.480 3.487 3.210 3.270 600,488 -0.23(-6.57%)
May 13, 2019 3.240 3.510 3.220 3.500 652,624 +0.29(+9.03%)
May 10, 2019 3.270 3.280 3.170 3.210 495,800 -0.05(-1.53%)
May 09, 2019 3.450 3.450 3.250 3.260 613,924 -0.13(-3.83%)
May 08, 2019 3.700 3.750 3.320 3.390 1,371,348 -0.31(-8.38%)
May 07, 2019 3.680 3.730 3.570 3.700 976,096 +0.06(+1.65%)
May 06, 2019 3.610 3.650 3.580 3.640 370,084 +0.05(+1.39%)
May 03, 2019 3.600 3.667 3.590 3.590 429,900 +0.01(+0.28%)
May 02, 2019 3.560 3.660 3.560 3.580 490,019 -0.01(-0.28%)
May 01, 2019 3.660 3.690 3.580 3.590 420,563 -0.07(-1.91%)
Apr 30, 2019 3.670 3.775 3.640 3.660 820,100 +0.01(+0.27%)
Apr 29, 2019 3.810 3.810 3.620 3.650 456,960 -0.18(-4.70%)
Apr 26, 2019 3.700 3.840 3.670 3.830 629,100 +0.19(+5.22%)
Apr 25, 2019 3.700 3.740 3.630 3.640 370,330 -0.06(-1.62%)
Apr 24, 2019 3.580 3.780 3.580 3.700 608,561 +0.10(+2.78%)
Apr 23, 2019 3.660 3.720 3.570 3.600 621,246 -0.11(-2.96%)
Apr 22, 2019 3.810 3.815 3.690 3.710 377,640 -0.07(-1.85%)
Apr 18, 2019 3.770 3.820 3.640 3.780 616,500 +0.00(+0.00%)
Apr 17, 2019 3.880 3.920 3.760 3.780 521,101 -0.13(-3.32%)
Apr 16, 2019 3.910 3.970 3.830 3.910 383,609 -0.03(-0.76%)
Apr 15, 2019 3.880 3.950 3.860 3.940 198,778 +0.05(+1.29%)
Apr 12, 2019 3.940 3.980 3.870 3.890 298,200 -0.06(-1.52%)
Apr 11, 2019 3.950 4.040 3.920 3.950 344,517 -0.05(-1.25%)
Apr 10, 2019 4.100 4.150 3.970 4.000 436,404 -0.10(-2.44%)
Apr 09, 2019 4.010 4.100 3.989 4.100 439,793 +0.11(+2.76%)
Apr 08, 2019 3.990 4.040 3.950 3.990 640,046 +0.07(+1.79%)
Apr 05, 2019 3.920 3.950 3.860 3.920 405,000 +0.00(+0.00%)
Apr 04, 2019 3.880 3.940 3.830 3.920 536,589 +0.04(+1.03%)
Apr 03, 2019 3.930 3.980 3.830 3.880 600,249 -0.04(-1.02%)
Apr 02, 2019 3.830 3.920 3.750 3.920 550,396 +0.09(+2.35%)
Apr 01, 2019 3.910 3.990 3.810 3.830 609,488 -0.10(-2.54%)
Mar 29, 2019 4.010 4.020 3.880 3.930 421,000 -0.01(-0.25%)
Mar 28, 2019 4.000 4.030 3.870 3.940 700,880 -0.05(-1.25%)
Mar 27, 2019 4.100 4.100 3.970 3.990 485,615 -0.10(-2.44%)
Mar 26, 2019 4.090 4.150 4.020 4.090 648,986 -0.01(-0.24%)
Mar 25, 2019 3.970 4.210 3.960 4.100 1,375,901 +0.23(+5.94%)
Mar 22, 2019 3.930 4.060 3.870 3.870 707,500 -0.08(-2.03%)
Mar 21, 2019 3.980 4.040 3.900 3.950 781,964 +0.03(+0.77%)
Mar 20, 2019 3.960 4.010 3.810 3.920 729,396 +0.00(+0.00%)
Mar 19, 2019 3.990 4.030 3.910 3.920 339,294 -0.03(-0.76%)
Mar 18, 2019 3.990 4.030 3.890 3.950 334,581 -0.01(-0.25%)
Mar 15, 2019 3.920 4.000 3.910 3.960 1,599,100 +0.03(+0.76%)
Mar 14, 2019 4.090 4.090 3.920 3.930 618,284 -0.26(-6.21%)
Mar 13, 2019 4.130 4.240 4.102 4.190 652,760 +0.09(+2.20%)
Mar 12, 2019 4.050 4.150 3.980 4.100 622,616 +0.09(+2.24%)
Mar 11, 2019 4.000 4.040 3.930 4.010 506,186 +0.00(+0.00%)
Mar 08, 2019 3.930 4.050 3.920 4.010 837,500 +0.15(+3.89%)
Mar 07, 2019 4.000 4.030 3.810 3.860 1,148,094 -0.11(-2.77%)
Mar 06, 2019 4.160 4.230 3.950 3.970 873,340 -0.18(-4.34%)
Mar 05, 2019 4.200 4.260 4.140 4.150 431,148 -0.07(-1.66%)
Mar 04, 2019 4.280 4.300 4.090 4.220 491,043 -0.09(-2.09%)
Mar 01, 2019 4.610 4.700 4.220 4.310 736,800 -0.38(-8.10%)
Feb 28, 2019 4.670 4.730 4.518 4.690 436,473 +0.06(+1.30%)
Feb 27, 2019 4.860 4.910 4.580 4.630 467,833 -0.28(-5.70%)
Feb 26, 2019 4.840 4.930 4.643 4.910 509,257 +0.07(+1.45%)
Feb 25, 2019 4.910 5.077 4.840 4.840 322,345 -0.06(-1.22%)
Feb 22, 2019 4.860 5.090 4.810 4.900 557,400 +0.03(+0.62%)
Feb 21, 2019 4.830 4.880 4.700 4.870 406,341 +0.06(+1.25%)
Feb 20, 2019 4.720 4.930 4.620 4.810 874,073 +0.13(+2.78%)
Feb 19, 2019 4.620 4.700 4.570 4.680 757,162 +0.15(+3.31%)
Feb 15, 2019 4.570 4.570 4.500 4.530 350,600 +0.01(+0.22%)
Feb 14, 2019 4.490 4.550 4.420 4.520 373,967 +0.05(+1.12%)
Feb 13, 2019 4.550 4.560 4.450 4.470 257,155 -0.09(-1.97%)
Feb 12, 2019 4.550 4.560 4.470 4.560 198,228 +0.02(+0.44%)
Feb 11, 2019 4.530 4.590 4.530 4.540 168,177 -0.03(-0.66%)
Feb 08, 2019 4.500 4.590 4.500 4.570 406,600 +0.06(+1.33%)
Feb 07, 2019 4.540 4.600 4.420 4.510 381,755 -0.06(-1.31%)
Feb 06, 2019 4.520 4.600 4.493 4.570 357,373 -0.01(-0.22%)
Feb 05, 2019 4.630 4.640 4.500 4.580 347,811 -0.07(-1.51%)
Feb 04, 2019 4.650 4.720 4.600 4.650 252,631 -0.10(-2.11%)
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.