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 (%)
May 31, 2017 3.510 3.570 3.380 3.530 796,689 +0.03(+0.86%)
May 30, 2017 3.490 3.510 3.380 3.500 566,552 +0.00(+0.00%)
May 26, 2017 3.630 3.650 3.482 3.500 444,171 -0.06(-1.69%)
May 25, 2017 3.550 3.560 3.420 3.560 995,538 -0.04(-1.11%)
May 24, 2017 3.450 3.650 3.370 3.600 1,601,096 +0.03(+0.84%)
May 23, 2017 3.670 3.690 3.530 3.570 1,156,759 -0.09(-2.46%)
May 22, 2017 3.560 3.710 3.535 3.660 865,813 +0.13(+3.68%)
May 19, 2017 3.900 3.900 3.450 3.530 779,478 -0.02(-0.56%)
May 18, 2017 3.730 3.730 3.510 3.550 914,028 -0.18(-4.83%)
May 17, 2017 3.810 3.850 3.700 3.730 1,074,430 +0.07(+1.91%)
May 16, 2017 3.590 3.700 3.560 3.660 531,814 +0.08(+2.23%)
May 15, 2017 3.710 3.720 3.500 3.580 941,736 +0.02(+0.56%)
May 12, 2017 3.630 3.670 3.520 3.560 769,831 -0.01(-0.28%)
May 11, 2017 3.520 3.610 3.520 3.570 773,402 +0.08(+2.29%)
May 10, 2017 3.510 3.580 3.430 3.490 811,379 +0.05(+1.45%)
May 09, 2017 3.400 3.480 3.320 3.440 789,833 +0.01(+0.29%)
May 08, 2017 3.400 3.480 3.310 3.430 757,102 +0.03(+0.88%)
May 05, 2017 3.280 3.460 3.230 3.400 994,161 +0.12(+3.66%)
May 04, 2017 3.300 3.370 3.100 3.280 1,613,393 -0.12(-3.53%)
May 03, 2017 3.330 3.530 3.300 3.400 1,262,421 +0.10(+3.03%)
May 02, 2017 3.190 3.330 3.140 3.300 953,528 +0.04(+1.23%)
May 01, 2017 3.250 3.300 3.075 3.260 1,340,414 -0.04(-1.21%)
Apr 28, 2017 3.400 3.430 3.290 3.300 814,556 -0.07(-2.08%)
Apr 27, 2017 3.570 3.570 3.310 3.370 830,985 -0.13(-3.71%)
Apr 26, 2017 3.450 3.560 3.360 3.500 1,532,347 +0.04(+1.16%)
Apr 25, 2017 3.560 3.635 3.360 3.460 1,386,564 -0.22(-5.98%)
Apr 24, 2017 3.660 3.740 3.560 3.680 730,635 -0.09(-2.39%)
Apr 21, 2017 3.860 3.900 3.760 3.770 641,041 -0.09(-2.33%)
Apr 20, 2017 3.840 3.870 3.730 3.860 586,885 +0.02(+0.52%)
Apr 19, 2017 4.000 4.010 3.630 3.840 1,546,725 -0.20(-4.95%)
Apr 18, 2017 4.100 4.130 3.995 4.040 653,809 -0.06(-1.46%)
Apr 17, 2017 4.170 4.180 3.940 4.100 1,355,633 -0.07(-1.68%)
Apr 13, 2017 4.380 4.380 4.120 4.170 1,297,090 -0.21(-4.79%)
Apr 12, 2017 4.380 4.430 4.250 4.380 903,720 +0.00(+0.00%)
Apr 11, 2017 4.410 4.470 4.340 4.380 721,686 +0.05(+1.15%)
Apr 10, 2017 4.230 4.390 4.150 4.330 495,262 +0.04(+0.93%)
Apr 07, 2017 4.490 4.539 4.210 4.290 908,120 -0.09(-2.05%)
Apr 06, 2017 4.380 4.480 4.340 4.380 755,767 -0.11(-2.45%)
Apr 05, 2017 4.420 4.500 4.330 4.490 880,749 +0.00(+0.00%)
Apr 04, 2017 4.470 4.500 4.420 4.490 476,918 +0.06(+1.35%)
Apr 03, 2017 4.520 4.630 4.390 4.430 826,882 -0.09(-1.99%)
Mar 31, 2017 4.410 4.600 4.360 4.520 606,458 +0.13(+2.96%)
Mar 30, 2017 4.330 4.430 4.310 4.390 444,462 +0.00(+0.00%)
Mar 29, 2017 4.380 4.490 4.280 4.390 471,580 -0.02(-0.45%)
Mar 28, 2017 4.520 4.540 4.240 4.410 888,006 -0.12(-2.65%)
Mar 27, 2017 4.560 4.600 4.430 4.530 719,846 +0.09(+2.03%)
Mar 24, 2017 4.350 4.505 4.310 4.440 562,081 +0.06(+1.37%)
Mar 23, 2017 4.550 4.630 4.330 4.380 1,240,565 -0.14(-3.10%)
Mar 22, 2017 4.730 4.750 4.500 4.520 799,071 -0.16(-3.42%)
Mar 21, 2017 4.830 4.940 4.600 4.680 1,187,079 -0.01(-0.21%)
Mar 20, 2017 4.520 4.745 4.510 4.690 754,206 +0.20(+4.45%)
Mar 17, 2017 4.640 4.860 4.410 4.490 1,982,250 -0.10(-2.18%)
Mar 16, 2017 4.790 4.790 4.520 4.590 927,741 -0.09(-1.92%)
Mar 15, 2017 4.200 4.870 4.180 4.680 1,326,562 +0.53(+12.77%)
Mar 14, 2017 4.540 4.550 4.080 4.150 1,168,512 -0.42(-9.19%)
Mar 13, 2017 4.780 4.510 4.570 1,181,027 -0.01(-0.22%)
Mar 10, 2017 4.280 4.640 4.250 4.580 939,978 +0.39(+9.31%)
Mar 09, 2017 4.280 4.390 4.180 4.190 417,715 -0.10(-2.33%)
Mar 08, 2017 4.280 4.420 4.270 4.290 555,321 -0.13(-2.94%)
Mar 07, 2017 4.240 4.550 4.205 4.420 637,768 +0.08(+1.84%)
Mar 06, 2017 4.530 4.590 4.210 4.340 1,107,256 -0.34(-7.26%)
Mar 03, 2017 4.620 4.780 4.510 4.680 761,558 +0.01(+0.21%)
Mar 02, 2017 4.960 5.047 4.590 4.670 1,418,810 -0.44(-8.61%)
Mar 01, 2017 4.920 5.227 4.660 5.110 1,714,111 -0.07(-1.35%)
Feb 28, 2017 5.210 5.380 5.100 5.180 597,294 +0.07(+1.37%)
Feb 27, 2017 5.590 5.780 5.040 5.110 1,934,574 -0.50(-8.91%)
Feb 24, 2017 5.960 6.050 5.510 5.610 926,436 -0.15(-2.60%)
Feb 23, 2017 6.170 6.180 5.760 5.760 1,095,846 -0.09(-1.54%)
Feb 22, 2017 5.840 5.990 5.660 5.850 818,207 -0.04(-0.68%)
Feb 21, 2017 5.790 6.064 5.580 5.890 960,286 -0.03(-0.51%)
Feb 17, 2017 5.920 5.920 5.920 0 -0.14(-2.31%)
Feb 16, 2017 5.980 6.230 5.960 6.060 1,149,159 +0.14(+2.36%)
Feb 15, 2017 5.910 6.010 5.850 5.920 648,967 -0.11(-1.82%)
Feb 14, 2017 6.130 6.148 5.895 6.030 725,632 -0.07(-1.15%)
Feb 13, 2017 6.040 6.120 5.950 6.100 552,548 +0.00(+0.00%)
Feb 10, 2017 5.700 6.120 5.700 6.100 762,267 +0.32(+5.54%)
Feb 09, 2017 6.010 6.050 5.758 5.780 907,900 -0.17(-2.86%)
Feb 08, 2017 6.230 6.230 5.940 5.950 912,306 +0.00(+0.00%)
Feb 07, 2017 6.110 6.220 5.920 5.950 1,386,875 -0.16(-2.62%)
Feb 06, 2017 5.750 6.230 5.630 6.110 1,988,817 +0.53(+9.50%)
Feb 03, 2017 5.460 5.590 5.380 5.580 592,501 +0.14(+2.57%)
Feb 02, 2017 5.580 5.590 5.395 5.440 636,009 +0.00(+0.00%)
Feb 01, 2017 5.260 5.470 5.240 5.440 700,175 +0.06(+1.12%)
Jan 31, 2017 5.340 5.400 5.254 5.380 775,950 +0.23(+4.47%)
Jan 30, 2017 5.330 5.340 5.145 5.150 820,596 -0.17(-3.20%)
Jan 27, 2017 5.210 5.340 5.190 5.320 437,760 +0.09(+1.72%)
Jan 26, 2017 5.070 5.340 5.055 5.230 886,976 -0.02(-0.38%)
Jan 25, 2017 5.110 5.300 5.060 5.250 729,196 -0.05(-0.94%)
Jan 24, 2017 5.410 5.680 5.170 5.300 1,410,501 -0.15(-2.75%)
Jan 23, 2017 5.380 5.520 5.320 5.450 809,608 +0.13(+2.44%)
Jan 20, 2017 5.160 5.460 5.135 5.320 672,998 +0.16(+3.10%)
Jan 19, 2017 5.070 5.260 5.020 5.160 1,010,384 +0.00(+0.00%)
Jan 18, 2017 5.390 5.460 5.080 5.160 1,162,369 -0.20(-3.73%)
Jan 17, 2017 5.530 5.540 5.310 5.360 1,086,568 +0.06(+1.13%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.04(+0.76%)
Jan 12, 2017 5.550 5.600 5.180 5.260 1,138,945 -0.08(-1.50%)
Jan 11, 2017 5.300 5.540 5.070 5.340 1,402,254 +0.02(+0.38%)
Jan 10, 2017 5.340 5.700 5.170 5.320 1,590,024 +0.09(+1.72%)
Jan 09, 2017 5.380 5.620 5.170 5.230 1,948,951 +0.20(+3.98%)
Jan 06, 2017 5.230 5.500 4.920 5.030 1,594,042 -0.38(-7.02%)
Jan 05, 2017 5.130 5.580 5.080 5.410 2,107,907 +0.51(+10.41%)
Jan 04, 2017 5.000 5.040 4.620 4.900 1,354,679 +0.07(+1.45%)
Jan 03, 2017 4.370 4.840 4.330 4.830 1,508,658 +0.48(+11.03%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.63(-12.65%)
Dec 29, 2016 4.300 5.020 4.233 4.980 1,958,628 +0.78(+18.57%)
Dec 28, 2016 4.080 4.230 4.010 4.200 648,942 +0.10(+2.44%)
Dec 27, 2016 4.080 4.200 3.920 4.100 725,945 +0.02(+0.49%)
Dec 23, 2016 4.080 4.080 4.080 0 +0.11(+2.77%)
Dec 22, 2016 3.980 4.100 3.930 3.970 535,178 -0.06(-1.49%)
Dec 21, 2016 4.000 4.080 3.960 4.030 433,783 +0.03(+0.75%)
Dec 20, 2016 3.910 4.000 3.730 4.000 1,036,731 +0.00(+0.00%)
Dec 19, 2016 3.830 4.070 3.790 4.000 922,308 +0.20(+5.26%)
Dec 16, 2016 3.900 4.050 3.800 3.800 2,851,134 -0.02(-0.52%)
Dec 15, 2016 4.020 4.090 3.730 3.820 1,387,867 -0.40(-9.48%)
Dec 14, 2016 4.630 4.656 4.160 4.220 1,008,282 -0.32(-7.05%)
Dec 13, 2016 4.390 4.570 4.390 4.540 440,861 +0.16(+3.65%)
Dec 12, 2016 4.500 4.640 4.320 4.380 833,901 -0.12(-2.67%)
Dec 09, 2016 4.690 4.750 4.430 4.500 1,004,373 -0.25(-5.26%)
Dec 08, 2016 4.650 4.760 4.560 4.750 590,022 +0.11(+2.37%)
Dec 07, 2016 4.750 4.830 4.615 4.640 769,440 -0.02(-0.43%)
Dec 06, 2016 4.800 5.000 4.520 4.660 1,052,703 -0.05(-1.06%)
Dec 05, 2016 4.630 4.790 4.400 4.710 861,533 +0.11(+2.39%)
Dec 02, 2016 4.520 4.640 4.430 4.600 897,393 +0.16(+3.60%)
Dec 01, 2016 4.260 4.620 4.160 4.440 865,233 +0.13(+3.02%)
Nov 30, 2016 4.330 4.366 4.210 4.310 693,163 -0.10(-2.27%)
Nov 29, 2016 4.280 4.450 4.250 4.410 413,894 -0.02(-0.45%)
Nov 28, 2016 4.320 4.480 4.230 4.430 1,021,755 +0.14(+3.26%)
Nov 25, 2016 4.200 4.380 4.170 4.290 276,714 +0.06(+1.42%)
Nov 23, 2016 4.230 4.230 4.230 0 -0.28(-6.21%)
Nov 22, 2016 4.500 4.600 4.210 4.510 1,013,403 +0.04(+0.89%)
Nov 21, 2016 4.480 4.570 4.350 4.470 798,549 +0.09(+2.05%)
Nov 18, 2016 4.050 4.400 4.050 4.380 703,968 +0.04(+0.92%)
Nov 17, 2016 4.410 4.700 4.260 4.340 1,444,534 -0.15(-3.34%)
Nov 16, 2016 4.580 4.630 4.350 4.490 1,115,562 -0.15(-3.23%)
Nov 15, 2016 4.530 4.710 4.388 4.640 912,676 +0.12(+2.65%)
Nov 14, 2016 4.100 4.580 4.060 4.520 1,242,782 +0.24(+5.61%)
Nov 11, 2016 4.910 4.960 4.260 4.280 2,225,704 -0.71(-14.23%)
Nov 10, 2016 5.490 5.510 4.920 4.990 1,725,287 -0.52(-9.44%)
Nov 09, 2016 5.850 5.900 5.240 5.510 2,046,547 +0.37(+7.20%)
Nov 08, 2016 5.410 5.580 5.120 5.140 1,259,955 -0.11(-2.10%)
Nov 07, 2016 5.290 5.390 5.080 5.250 1,364,960 -0.24(-4.37%)
Nov 04, 2016 5.870 5.880 5.370 5.490 1,113,150 -0.40(-6.79%)
Nov 03, 2016 5.800 5.980 5.720 5.890 883,740 +0.12(+2.08%)
Nov 02, 2016 6.200 6.450 5.720 5.770 1,694,129 -0.11(-1.87%)
Nov 01, 2016 5.860 6.130 5.820 5.880 918,101 +0.20(+3.52%)
Oct 31, 2016 5.450 5.700 5.330 5.680 805,645 +0.24(+4.41%)
Oct 28, 2016 5.390 5.610 5.330 5.440 651,513 +0.05(+0.93%)
Oct 27, 2016 5.720 5.740 5.340 5.390 599,795 -0.24(-4.26%)
Oct 26, 2016 5.800 5.950 5.540 5.630 499,813 -0.21(-3.60%)
Oct 25, 2016 5.820 5.970 5.620 5.840 683,688 +0.21(+3.73%)
Oct 24, 2016 5.880 5.970 5.500 5.630 676,596 -0.16(-2.76%)
Oct 21, 2016 5.850 5.980 5.700 5.790 511,757 -0.10(-1.70%)
Oct 20, 2016 6.070 6.090 5.720 5.890 532,888 -0.15(-2.48%)
Oct 19, 2016 5.900 6.170 5.810 6.040 1,205,921 +0.25(+4.32%)
Oct 18, 2016 5.610 5.880 5.440 5.790 892,454 +0.35(+6.43%)
Oct 17, 2016 5.240 5.480 5.240 5.440 771,748 +0.21(+4.02%)
Oct 14, 2016 5.270 5.520 5.150 5.230 943,594 -0.25(-4.56%)
Oct 13, 2016 5.420 5.640 5.400 5.480 851,070 +0.07(+1.29%)
Oct 12, 2016 5.210 5.490 5.171 5.410 973,040 +0.25(+4.84%)
Oct 11, 2016 5.200 5.350 5.140 5.160 793,877 -0.09(-1.71%)
Oct 10, 2016 5.350 5.490 5.200 5.250 1,123,422 +0.00(+0.00%)
Oct 07, 2016 5.780 6.025 5.210 5.250 2,169,311 -0.24(-4.37%)
Oct 06, 2016 5.500 5.850 5.470 5.490 1,108,966 -0.31(-5.34%)
Oct 05, 2016 6.110 6.110 5.430 5.800 1,745,918 -0.11(-1.86%)
Oct 04, 2016 6.860 6.860 5.860 5.910 2,680,793 -1.35(-18.60%)
Oct 03, 2016 7.370 7.480 7.130 7.260 1,004,714 -0.16(-2.16%)
Sep 30, 2016 7.960 8.220 7.320 7.420 2,650,584 -0.36(-4.63%)
Sep 29, 2016 7.400 7.890 7.400 7.780 1,768,555 +0.35(+4.71%)
Sep 28, 2016 7.140 7.590 7.050 7.430 1,468,431 +0.29(+4.06%)
Sep 27, 2016 6.970 7.180 6.830 7.140 1,133,387 +0.16(+2.29%)
Sep 26, 2016 7.110 7.250 6.930 6.980 748,869 -0.02(-0.29%)
Sep 23, 2016 7.030 7.350 6.880 7.000 977,593 -0.05(-0.71%)
Sep 22, 2016 7.270 7.490 6.940 7.050 1,236,196 -0.09(-1.26%)
Sep 21, 2016 6.590 7.140 6.530 7.140 2,081,273 +0.69(+10.70%)
Sep 20, 2016 6.360 6.510 6.250 6.450 626,868 +0.09(+1.42%)
Sep 19, 2016 6.440 6.520 6.250 6.360 732,150 +0.00(+0.00%)
Sep 16, 2016 6.160 6.460 5.960 6.360 3,894,730 +0.02(+0.32%)
Sep 15, 2016 6.250 6.570 6.100 6.340 1,137,294 +0.03(+0.48%)
Sep 14, 2016 6.420 6.500 6.240 6.310 1,066,349 +0.17(+2.77%)
Sep 13, 2016 6.280 6.450 6.060 6.140 1,048,067 -0.30(-4.66%)
Sep 12, 2016 5.690 6.495 5.550 6.440 1,784,774 +0.64(+11.03%)
Sep 09, 2016 6.350 6.350 5.730 5.800 1,353,516 -0.52(-8.23%)
Sep 08, 2016 6.300 6.500 6.260 6.320 534,826 -0.16(-2.47%)
Sep 07, 2016 6.550 6.550 6.160 6.480 956,812 -0.02(-0.31%)
Sep 06, 2016 6.380 6.600 6.130 6.500 1,562,682 +0.56(+9.43%)
Sep 02, 2016 5.780 5.940 5.940 5.940 1,291,400 +0.51(+9.39%)
Sep 01, 2016 5.130 5.470 5.081 5.430 665,863 +0.21(+4.02%)
Aug 31, 2016 5.140 5.242 4.960 5.220 1,288,853 -0.06(-1.14%)
Aug 30, 2016 5.430 5.510 5.200 5.280 829,914 -0.25(-4.52%)
Aug 29, 2016 5.650 5.650 5.250 5.530 565,702 +0.09(+1.65%)
Aug 26, 2016 5.490 5.700 5.310 5.440 1,065,684 +0.08(+1.49%)
Aug 25, 2016 5.210 5.490 5.100 5.360 1,020,689 +0.10(+1.90%)
Aug 24, 2016 5.580 5.640 5.100 5.260 1,525,893 -0.56(-9.62%)
Aug 23, 2016 5.820 6.130 5.800 5.820 866,344 +0.01(+0.17%)
Aug 22, 2016 6.000 6.030 5.460 5.810 1,049,372 -0.30(-4.91%)
Aug 19, 2016 6.240 6.250 6.050 6.110 975,936 -0.29(-4.53%)
Aug 18, 2016 6.290 6.400 6.180 6.400 670,228 +0.17(+2.73%)
Aug 17, 2016 6.450 6.450 5.870 6.230 2,175,952 -0.21(-3.26%)
Aug 16, 2016 6.640 6.690 6.430 6.440 711,176 -0.16(-2.42%)
Aug 15, 2016 6.530 6.750 6.514 6.600 705,143 +0.07(+1.07%)
Aug 12, 2016 6.620 6.740 6.380 6.530 676,727 -0.03(-0.46%)
Aug 11, 2016 6.750 6.856 6.550 6.560 876,808 -0.19(-2.81%)
Aug 10, 2016 6.740 6.870 6.530 6.750 807,052 +0.15(+2.27%)
Aug 09, 2016 6.470 6.650 6.470 6.600 591,174 +0.15(+2.33%)
Aug 08, 2016 6.420 6.609 6.350 6.450 657,917 +0.00(+0.00%)
Aug 05, 2016 6.570 6.590 6.120 6.450 1,281,090 -0.25(-3.73%)
Aug 04, 2016 6.510 6.880 6.410 6.700 1,618,684 +0.25(+3.88%)
Aug 03, 2016 5.990 6.500 5.740 6.450 1,769,393 +0.55(+9.32%)
Aug 02, 2016 5.900 6.070 5.840 5.900 1,339,660 +0.16(+2.79%)
Aug 01, 2016 5.600 5.800 5.490 5.740 910,324 +0.12(+2.14%)
Jul 29, 2016 5.510 5.640 5.400 5.620 1,291,785 +0.30(+5.64%)
Jul 28, 2016 5.420 5.470 5.211 5.320 643,491 -0.05(-0.93%)
Jul 27, 2016 5.130 5.370 4.970 5.370 1,139,264 +0.29(+5.71%)
Jul 26, 2016 4.880 5.100 4.850 5.080 554,470 +0.21(+4.31%)
Jul 25, 2016 4.790 4.990 4.730 4.870 768,384 -0.17(-3.37%)
Jul 22, 2016 5.100 5.220 4.970 5.040 681,565 -0.20(-3.82%)
Jul 21, 2016 4.840 5.260 4.840 5.240 991,883 +0.42(+8.71%)
Jul 20, 2016 5.100 5.140 4.770 4.820 1,217,219 -0.48(-9.06%)
Jul 19, 2016 5.260 5.407 5.170 5.300 687,518 -0.10(-1.85%)
Jul 18, 2016 5.600 5.600 5.270 5.400 689,203 -0.02(-0.37%)
Jul 15, 2016 5.290 5.580 5.200 5.420 818,859 +0.09(+1.69%)
Jul 14, 2016 5.320 5.500 5.100 5.330 1,221,913 -0.17(-3.09%)
Jul 13, 2016 5.080 5.500 4.910 5.500 1,523,866 +0.60(+12.24%)
Jul 12, 2016 5.400 5.400 4.870 4.900 1,866,928 -0.44(-8.24%)
Jul 11, 2016 4.880 5.435 4.880 5.340 2,167,034 +0.48(+9.88%)
Jul 08, 2016 4.530 4.860 4.461 4.860 1,002,924 +0.39(+8.72%)
Jul 07, 2016 4.580 4.650 4.350 4.470 1,166,995 -0.13(-2.83%)
Jul 06, 2016 4.430 4.690 4.320 4.600 1,740,162 +0.42(+10.05%)
Jul 05, 2016 3.930 4.260 3.920 4.180 1,456,708 +0.28(+7.18%)
Jul 01, 2016 3.650 3.900 3.900 3.900 1,299,500 +0.31(+8.64%)
Jun 30, 2016 3.560 3.590 3.410 3.590 835,738 +0.02(+0.56%)
Jun 29, 2016 3.460 3.600 3.440 3.570 780,632 +0.16(+4.69%)
Jun 28, 2016 3.220 3.480 3.190 3.410 933,235 +0.14(+4.28%)
Jun 27, 2016 3.500 3.507 3.240 3.270 1,294,997 -0.18(-5.22%)
Jun 24, 2016 3.730 3.750 3.310 3.450 5,438,177 +0.19(+5.83%)
Jun 23, 2016 3.230 3.480 3.200 3.260 1,210,727 -0.04(-1.21%)
Jun 22, 2016 3.240 3.342 3.130 3.300 749,729 -0.02(-0.60%)
Jun 21, 2016 3.130 3.320 3.130 3.320 624,539 -0.03(-0.90%)
Jun 20, 2016 3.260 3.360 3.120 3.350 611,781 +0.01(+0.30%)
Jun 17, 2016 3.430 3.490 3.270 3.340 1,090,287 -0.09(-2.62%)
Jun 16, 2016 3.770 3.820 3.360 3.430 1,173,325 -0.08(-2.28%)
Jun 15, 2016 3.330 3.540 3.300 3.510 1,091,008 +0.20(+6.04%)
Jun 14, 2016 3.350 3.400 3.200 3.310 614,367 -0.06(-1.78%)
Jun 13, 2016 3.610 3.610 3.260 3.370 880,346 -0.08(-2.32%)
Jun 10, 2016 3.600 3.750 3.334 3.450 1,038,761 -0.05(-1.43%)
Jun 09, 2016 3.450 3.590 3.370 3.500 693,470 +0.02(+0.57%)
Jun 08, 2016 3.460 3.600 3.450 3.480 953,736 +0.15(+4.50%)
Jun 07, 2016 3.410 3.450 3.300 3.330 525,044 -0.15(-4.31%)
Jun 06, 2016 3.490 3.510 3.350 3.480 810,253 +0.08(+2.35%)
Jun 03, 2016 3.200 3.490 3.200 3.400 1,277,696 +0.40(+13.33%)
Jun 02, 2016 3.030 3.090 2.960 3.000 298,718 -0.09(-2.91%)
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.