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

Ssr Mining Inc (NQ: SSRM )

5.230 -0.180 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 10.94 11.05 10.74 10.90 1,383,306 -0.03(-0.26%)
Apr 29, 2019 11.24 11.32 10.87 10.93 708,816 -0.37(-3.30%)
Apr 26, 2019 11.18 11.39 11.17 11.31 444,721 +0.23(+2.09%)
Apr 25, 2019 11.13 11.36 11.01 11.07 505,211 -0.08(-0.68%)
Apr 24, 2019 10.93 11.32 10.90 11.15 889,708 +0.22(+1.99%)
Apr 23, 2019 10.87 10.97 10.79 10.93 724,940 +0.01(+0.09%)
Apr 22, 2019 11.11 11.15 10.89 10.92 815,168 -0.16(-1.45%)
Apr 18, 2019 11.15 11.20 10.94 11.08 558,812 -0.02(-0.17%)
Apr 17, 2019 11.29 11.38 10.88 11.10 777,550 -0.15(-1.34%)
Apr 16, 2019 11.47 11.53 11.25 11.25 555,764 -0.36(-3.09%)
Apr 15, 2019 11.50 11.65 11.44 11.61 525,893 +0.04(+0.37%)
Apr 12, 2019 11.84 11.84 11.55 11.57 513,726 -0.27(-2.27%)
Apr 11, 2019 11.37 11.91 11.29 11.84 977,616 +0.39(+3.38%)
Apr 10, 2019 11.83 11.88 11.43 11.45 378,599 -0.41(-3.43%)
Apr 09, 2019 11.82 11.93 11.74 11.86 524,663 +0.09(+0.80%)
Apr 08, 2019 11.65 11.78 11.55 11.76 790,685 +0.33(+2.89%)
Apr 05, 2019 11.57 11.59 11.39 11.43 435,513 -0.17(-1.47%)
Apr 04, 2019 11.27 11.63 11.11 11.60 962,162 +0.25(+2.16%)
Apr 03, 2019 11.41 11.59 11.32 11.36 729,391 -0.04(-0.33%)
Apr 02, 2019 11.48 11.67 11.13 11.39 1,461,668 -0.25(-2.11%)
Apr 01, 2019 11.96 11.97 11.50 11.64 1,591,965 -0.32(-2.69%)
Mar 29, 2019 12.14 12.14 11.95 11.96 523,674 -0.06(-0.47%)
Mar 28, 2019 12.34 12.34 11.91 12.02 1,122,507 -0.44(-3.56%)
Mar 27, 2019 12.80 12.88 12.44 12.46 686,461 -0.38(-2.94%)
Mar 26, 2019 12.77 12.88 12.56 12.84 972,026 -0.07(-0.51%)
Mar 25, 2019 12.38 13.00 12.36 12.91 1,670,490 +0.57(+4.59%)
Mar 22, 2019 12.09 12.45 12.09 12.34 927,437 +0.22(+1.79%)
Mar 21, 2019 12.34 12.44 12.01 12.12 955,125 -0.20(-1.61%)
Mar 20, 2019 12.07 12.42 11.77 12.32 1,099,731 +0.26(+2.11%)
Mar 19, 2019 12.25 12.28 12.05 12.07 784,299 +0.02(+0.16%)
Mar 18, 2019 12.33 12.44 12.04 12.05 1,331,041 -0.28(-2.30%)
Mar 15, 2019 12.40 12.52 12.16 12.33 3,451,300 +0.05(+0.38%)
Mar 14, 2019 12.79 12.85 12.27 12.28 3,412,450 -0.65(-5.04%)
Mar 13, 2019 13.23 13.23 12.63 12.94 4,437,504 -0.87(-6.30%)
Mar 12, 2019 13.54 13.82 13.54 13.80 856,205 +0.31(+2.31%)
Mar 11, 2019 13.53 13.55 13.34 13.49 737,163 -0.06(-0.42%)
Mar 08, 2019 13.38 13.58 13.14 13.55 1,454,076 +0.44(+3.39%)
Mar 07, 2019 12.67 13.20 12.60 13.11 973,152 +0.42(+3.28%)
Mar 06, 2019 12.82 12.90 12.68 12.69 484,140 -0.14(-1.10%)
Mar 05, 2019 12.59 12.83 12.57 12.83 447,663 +0.21(+1.65%)
Mar 04, 2019 12.50 12.67 12.33 12.62 820,312 -0.04(-0.30%)
Mar 01, 2019 12.97 13.11 12.61 12.66 965,115 -0.47(-3.60%)
Feb 28, 2019 13.27 13.30 13.05 13.13 482,280 -0.13(-1.00%)
Feb 27, 2019 13.46 13.50 13.13 13.27 884,094 -0.24(-1.75%)
Feb 26, 2019 13.49 13.72 13.10 13.50 667,928 -0.06(-0.42%)
Feb 25, 2019 13.58 13.85 13.45 13.56 964,624 -0.04(-0.28%)
Feb 22, 2019 13.23 14.33 13.23 13.60 1,978,914 +0.25(+1.84%)
Feb 21, 2019 13.08 13.37 13.00 13.35 1,296,399 +0.21(+1.58%)
Feb 20, 2019 13.33 13.47 13.07 13.14 1,222,353 -0.16(-1.21%)
Feb 19, 2019 13.36 13.40 13.20 13.30 1,444,973 +0.02(+0.14%)
Feb 15, 2019 13.09 13.29 12.97 13.28 692,800 +0.29(+2.25%)
Feb 14, 2019 12.79 13.00 12.68 12.99 481,102 +0.21(+1.63%)
Feb 13, 2019 12.72 13.00 12.72 12.78 530,892 +0.01(+0.07%)
Feb 12, 2019 13.20 13.23 12.66 12.77 830,380 -0.31(-2.38%)
Feb 11, 2019 13.10 13.33 13.05 13.09 512,845 -0.15(-1.14%)
Feb 08, 2019 12.99 13.34 12.93 13.24 566,114 +0.26(+1.96%)
Feb 07, 2019 13.02 13.11 12.91 12.98 534,561 -0.07(-0.54%)
Feb 06, 2019 13.06 13.32 13.02 13.05 664,417 -0.15(-1.11%)
Feb 05, 2019 13.01 13.22 13.01 13.20 677,235 +0.09(+0.72%)
Feb 04, 2019 12.83 13.23 12.83 13.11 895,615 +0.09(+0.73%)
Feb 01, 2019 12.96 13.03 12.68 13.01 883,198 +0.05(+0.36%)
Jan 31, 2019 12.98 13.18 12.89 12.96 1,354,393 +0.08(+0.59%)
Jan 30, 2019 12.52 12.99 12.42 12.89 1,356,403 +0.30(+2.40%)
Jan 29, 2019 12.21 12.63 12.18 12.59 1,162,745 +0.47(+3.90%)
Jan 28, 2019 11.79 12.13 11.72 12.11 1,372,817 +0.26(+2.15%)
Jan 25, 2019 11.51 11.90 11.44 11.86 919,394 +0.49(+4.32%)
Jan 24, 2019 11.22 11.39 11.17 11.37 361,149 +0.11(+1.01%)
Jan 23, 2019 11.23 11.43 11.08 11.25 488,625 +0.08(+0.68%)
Jan 22, 2019 11.21 11.22 10.96 11.18 846,950 +0.19(+1.72%)
Jan 18, 2019 11.34 11.39 10.96 10.99 1,120,587 -0.53(-4.59%)
Jan 17, 2019 11.48 11.64 11.43 11.52 593,890 +0.03(+0.25%)
Jan 16, 2019 11.32 11.71 11.32 11.49 860,193 +0.10(+0.91%)
Jan 15, 2019 11.75 11.75 11.16 11.39 1,040,532 -0.28(-2.43%)
Jan 14, 2019 11.77 11.77 11.52 11.67 589,811 -0.02(-0.16%)
Jan 11, 2019 11.77 12.00 11.67 11.69 907,011 -0.05(-0.40%)
Jan 10, 2019 11.91 11.92 11.66 11.74 759,758 -0.22(-1.82%)
Jan 09, 2019 11.58 11.96 11.56 11.95 1,445,188 +0.35(+3.01%)
Jan 08, 2019 11.45 11.68 11.35 11.60 601,741 +0.09(+0.82%)
Jan 07, 2019 11.77 11.77 11.42 11.51 751,368 -0.15(-1.30%)
Jan 04, 2019 11.66 11.73 11.34 11.66 940,032 -0.07(-0.56%)
Jan 03, 2019 11.46 11.76 11.36 11.73 949,297 +0.35(+3.07%)
Jan 02, 2019 11.40 11.56 11.25 11.38 633,794 -0.05(-0.41%)
Dec 31, 2018 11.14 11.45 11.05 11.42 1,410,048 +0.30(+2.72%)
Dec 28, 2018 11.29 11.34 11.11 11.12 913,573 -0.15(-1.34%)
Dec 27, 2018 11.22 11.51 11.08 11.27 820,991 +0.05(+0.42%)
Dec 26, 2018 11.64 11.73 11.08 11.22 835,345 -0.32(-2.78%)
Dec 24, 2018 11.15 11.55 11.15 11.55 1,128,313 +0.40(+3.56%)
Dec 21, 2018 11.52 11.52 10.89 11.15 2,928,472 +0.01(+0.09%)
Dec 20, 2018 11.12 11.26 10.93 11.14 1,052,695 +0.26(+2.43%)
Dec 19, 2018 11.27 11.67 10.87 10.88 1,638,875 -0.33(-2.95%)
Dec 18, 2018 11.03 11.31 10.99 11.21 1,627,925 +0.19(+1.72%)
Dec 17, 2018 10.88 11.05 10.79 11.02 902,934 +0.16(+1.48%)
Dec 14, 2018 10.82 10.94 10.44 10.86 1,251,400 -0.17(-1.54%)
Dec 13, 2018 10.74 11.13 10.73 11.03 1,024,829 +0.26(+2.46%)
Dec 12, 2018 10.25 10.80 10.25 10.76 868,000 +0.43(+4.21%)
Dec 11, 2018 10.50 10.55 10.29 10.33 485,949 -0.10(-1.00%)
Dec 10, 2018 10.49 10.59 10.33 10.43 935,121 +0.04(+0.36%)
Dec 07, 2018 10.25 10.58 10.16 10.39 1,179,220 +0.24(+2.33%)
Dec 06, 2018 10.43 10.43 10.05 10.16 887,503 +0.05(+0.47%)
Dec 04, 2018 10.67 10.67 10.05 10.11 617,656 -0.07(-0.65%)
Dec 03, 2018 10.15 10.27 10.02 10.18 416,470 +0.12(+1.22%)
Nov 30, 2018 10.33 10.33 9.912 10.05 400,376 -0.10(-1.02%)
Nov 29, 2018 10.26 10.45 10.16 10.16 336,158 -0.11(-1.10%)
Nov 28, 2018 9.770 10.30 9.647 10.27 598,147 +0.39(+3.92%)
Nov 27, 2018 10.31 10.31 9.836 9.883 703,408 -0.29(-2.88%)
Nov 26, 2018 10.31 10.65 10.16 10.18 468,008 -0.23(-2.18%)
Nov 23, 2018 10.45 10.60 10.31 10.40 273,055 -0.16(-1.52%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.28(+2.76%)
Nov 20, 2018 10.54 10.54 10.12 10.28 725,307 -0.26(-2.42%)
Nov 19, 2018 10.36 10.67 10.34 10.54 733,562 +0.05(+0.45%)
Nov 16, 2018 10.37 10.55 10.28 10.49 822,660 +0.21(+2.02%)
Nov 15, 2018 10.23 10.36 10.10 10.28 676,031 +0.07(+0.65%)
Nov 14, 2018 9.997 10.28 9.968 10.21 666,137 +0.08(+0.75%)
Nov 13, 2018 10.11 10.31 10.03 10.14 1,122,502 -0.07(-0.65%)
Nov 12, 2018 9.883 10.26 9.760 10.20 1,324,261 +0.36(+3.65%)
Nov 09, 2018 9.231 9.902 9.118 9.845 1,476,513 +0.65(+7.09%)
Nov 08, 2018 9.307 9.326 9.137 9.194 1,005,302 -0.14(-1.52%)
Nov 07, 2018 9.666 9.666 9.316 9.335 908,694 -0.25(-2.56%)
Nov 06, 2018 9.553 9.656 9.501 9.581 695,475 +0.05(+0.50%)
Nov 05, 2018 9.382 9.600 9.326 9.534 733,497 +0.11(+1.20%)
Nov 02, 2018 9.524 9.647 9.354 9.420 903,095 -0.17(-1.77%)
Nov 01, 2018 9.401 9.675 9.373 9.590 711,856 +0.34(+3.68%)
Oct 31, 2018 9.345 9.401 9.175 9.250 1,121,829 -0.24(-2.49%)
Oct 30, 2018 9.411 9.590 9.297 9.486 686,477 +0.07(+0.70%)
Oct 29, 2018 9.543 9.685 9.373 9.420 618,564 -0.14(-1.48%)
Oct 26, 2018 9.647 9.864 9.534 9.562 866,582 -0.01(-0.10%)
Oct 25, 2018 9.987 9.997 9.534 9.571 1,309,743 -0.42(-4.16%)
Oct 24, 2018 10.06 10.14 9.912 9.987 798,673 -0.09(-0.94%)
Oct 23, 2018 10.33 10.44 10.02 10.08 974,995 -0.14(-1.39%)
Oct 22, 2018 10.23 10.32 10.10 10.22 519,757 -0.09(-0.82%)
Oct 19, 2018 10.23 10.32 10.16 10.31 1,210,230 +0.11(+1.11%)
Oct 18, 2018 10.09 10.32 10.04 10.20 878,865 +0.03(+0.28%)
Oct 17, 2018 10.10 10.37 10.07 10.17 889,732 +0.07(+0.65%)
Oct 16, 2018 10.24 10.35 9.978 10.10 881,789 +0.04(+0.38%)
Oct 15, 2018 10.01 10.30 10.01 10.06 1,207,368 +0.07(+0.66%)
Oct 12, 2018 9.562 10.08 9.279 9.997 2,679,652 +1.10(+12.31%)
Oct 11, 2018 8.608 8.948 8.438 8.901 1,252,805 +0.39(+4.55%)
Oct 10, 2018 8.371 8.532 8.220 8.513 688,979 +0.13(+1.58%)
Oct 09, 2018 8.494 8.589 8.343 8.381 640,305 -0.23(-2.63%)
Oct 08, 2018 8.277 8.617 8.173 8.608 717,701 +0.19(+2.24%)
Oct 05, 2018 8.409 8.598 8.371 8.419 578,921 +0.02(+0.22%)
Oct 04, 2018 8.438 8.579 8.371 8.400 464,416 -0.04(-0.45%)
Oct 03, 2018 8.513 8.627 8.409 8.438 681,485 -0.09(-1.00%)
Oct 02, 2018 8.371 8.584 8.353 8.523 667,589 +0.28(+3.44%)
Oct 01, 2018 8.230 8.305 8.145 8.239 438,116 +0.01(+0.11%)
Sep 28, 2018 8.145 8.381 8.135 8.230 631,627 +0.12(+1.52%)
Sep 27, 2018 8.211 8.239 7.965 8.107 846,211 -0.15(-1.83%)
Sep 26, 2018 8.475 8.475 8.249 8.258 633,324 -0.21(-2.46%)
Sep 25, 2018 8.598 8.674 8.457 8.466 480,105 -0.05(-0.55%)
Sep 24, 2018 8.438 8.731 8.428 8.513 784,038 +0.03(+0.33%)
Sep 21, 2018 8.551 8.669 8.434 8.485 1,789,363 -0.21(-2.39%)
Sep 20, 2018 8.664 8.768 8.560 8.693 613,774 +0.09(+1.10%)
Sep 19, 2018 8.428 8.707 8.419 8.598 582,398 +0.23(+2.71%)
Sep 18, 2018 8.362 8.480 8.291 8.371 621,292 +0.01(+0.11%)
Sep 17, 2018 8.286 8.485 8.145 8.362 980,165 +0.13(+1.61%)
Sep 14, 2018 8.154 8.296 8.145 8.230 527,802 +0.03(+0.35%)
Sep 13, 2018 8.305 8.324 8.097 8.201 483,502 -0.02(-0.23%)
Sep 12, 2018 7.946 8.296 7.890 8.220 738,786 +0.27(+3.45%)
Sep 11, 2018 7.852 8.012 7.795 7.946 508,293 +0.01(+0.12%)
Sep 10, 2018 7.842 8.069 7.682 7.937 616,711 +0.08(+0.96%)
Sep 07, 2018 7.729 8.069 7.710 7.861 596,066 +0.07(+0.85%)
Sep 06, 2018 7.890 7.899 7.691 7.795 735,946 -0.01(-0.12%)
Sep 05, 2018 7.946 7.975 7.663 7.805 448,403 -0.13(-1.61%)
Sep 04, 2018 8.107 8.107 7.823 7.932 1,005,405 -0.29(-3.51%)
Aug 31, 2018 8.220 8.220 8.220 0 +0.02(+0.23%)
Aug 30, 2018 8.324 8.324 8.135 8.201 315,421 -0.15(-1.81%)
Aug 29, 2018 8.447 8.466 8.253 8.353 374,073 -0.12(-1.45%)
Aug 28, 2018 8.721 8.778 8.381 8.475 432,779 -0.16(-1.86%)
Aug 27, 2018 8.504 8.645 8.428 8.636 544,163 +0.22(+2.58%)
Aug 24, 2018 8.022 8.475 8.003 8.419 680,205 +0.39(+4.82%)
Aug 23, 2018 8.145 8.182 7.969 8.031 879,704 -0.24(-2.86%)
Aug 22, 2018 8.277 8.315 8.154 8.268 347,459 +0.02(+0.23%)
Aug 21, 2018 8.239 8.334 8.079 8.249 572,215 +0.01(+0.11%)
Aug 20, 2018 8.268 8.324 8.097 8.239 566,460 +0.01(+0.11%)
Aug 17, 2018 7.975 8.315 7.880 8.230 1,654,740 +0.27(+3.44%)
Aug 16, 2018 8.438 8.513 7.932 7.956 1,580,958 -0.39(-4.64%)
Aug 15, 2018 8.712 8.740 8.334 8.343 1,354,805 -0.54(-6.06%)
Aug 14, 2018 9.175 9.175 8.749 8.882 914,986 -0.24(-2.59%)
Aug 13, 2018 9.713 9.713 9.099 9.118 1,188,524 -0.59(-6.04%)
Aug 10, 2018 9.732 10.34 9.647 9.704 1,245,262 +0.17(+1.78%)
Aug 09, 2018 9.571 9.732 9.486 9.534 744,351 -0.07(-0.69%)
Aug 08, 2018 9.638 9.685 9.420 9.600 665,009 -0.03(-0.29%)
Aug 07, 2018 9.723 9.959 9.619 9.628 640,568 -0.06(-0.59%)
Aug 06, 2018 9.742 9.874 9.675 9.685 265,311 -0.10(-1.06%)
Aug 03, 2018 9.893 9.987 9.779 9.789 565,056 +0.03(+0.29%)
Aug 02, 2018 9.732 9.912 9.732 9.760 528,983 -0.04(-0.39%)
Aug 01, 2018 9.779 9.883 9.732 9.798 838,485 -0.04(-0.38%)
Jul 31, 2018 9.732 9.921 9.704 9.836 425,419 +0.12(+1.26%)
Jul 30, 2018 9.770 9.827 9.645 9.713 523,385 -0.04(-0.39%)
Jul 27, 2018 10.03 10.13 9.723 9.751 766,355 -0.29(-2.92%)
Jul 26, 2018 9.997 10.20 9.968 10.04 1,160,807 +0.00(+0.00%)
Jul 25, 2018 9.893 10.20 9.893 10.04 898,648 +0.21(+2.11%)
Jul 24, 2018 9.874 9.468 9.836 931,351 +0.26(+2.66%)
Jul 23, 2018 9.798 9.534 9.581 658,308 -0.23(-2.31%)
Jul 20, 2018 9.713 9.827 9.628 9.808 804,343 +0.14(+1.47%)
Jul 19, 2018 9.505 9.912 9.505 9.666 745,149 -0.04(-0.39%)
Jul 18, 2018 9.496 9.751 9.486 9.704 708,015 +0.17(+1.78%)
Jul 17, 2018 9.411 9.685 9.401 9.534 712,213 -0.01(-0.10%)
Jul 16, 2018 9.496 9.694 9.477 9.543 385,464 +0.08(+0.80%)
Jul 13, 2018 9.392 9.685 9.316 9.468 295,967 -0.02(-0.20%)
Jul 12, 2018 9.486 9.638 9.486 9.486 332,999 +0.03(+0.30%)
Jul 11, 2018 9.515 9.685 9.434 9.458 556,807 -0.18(-1.86%)
Jul 10, 2018 9.486 9.694 9.449 9.638 380,753 +0.04(+0.39%)
Jul 09, 2018 9.742 9.798 9.581 9.600 525,218 -0.11(-1.17%)
Jul 06, 2018 9.704 9.803 9.685 9.713 569,672 -0.02(-0.19%)
Jul 05, 2018 9.694 9.770 9.638 9.732 553,069 +0.14(+1.48%)
Jul 03, 2018 9.590 9.590 9.590 0 +0.30(+3.26%)
Jul 02, 2018 9.307 9.401 9.118 9.288 306,214 -0.04(-0.41%)
Jun 29, 2018 9.222 9.392 9.175 9.326 363,572 +0.17(+1.86%)
Jun 28, 2018 9.175 9.297 9.113 9.156 581,974 -0.02(-0.21%)
Jun 27, 2018 9.297 9.326 9.165 9.175 555,374 -0.09(-1.02%)
Jun 26, 2018 9.260 9.364 9.241 9.269 370,565 -0.05(-0.51%)
Jun 25, 2018 9.335 9.477 9.231 9.316 604,488 -0.06(-0.60%)
Jun 22, 2018 9.269 9.417 9.203 9.373 555,246 +0.11(+1.22%)
Jun 21, 2018 9.090 9.269 8.948 9.260 744,496 +0.19(+2.08%)
Jun 20, 2018 9.175 9.283 9.061 9.071 729,117 -0.07(-0.72%)
Jun 19, 2018 9.760 9.864 9.099 9.137 1,717,126 -0.77(-7.73%)
Jun 18, 2018 9.959 10.03 9.836 9.902 571,311 -0.12(-1.23%)
Jun 15, 2018 10.25 10.09 10.03 2,964,680 -0.07(-0.66%)
Jun 14, 2018 9.874 10.11 9.874 10.09 931,170 +0.26(+2.69%)
Jun 13, 2018 9.789 9.888 9.704 9.827 477,385 +0.06(+0.58%)
Jun 12, 2018 9.798 9.811 9.553 9.770 464,650 +0.00(+0.00%)
Jun 11, 2018 9.732 9.883 9.685 9.770 416,435 +0.04(+0.39%)
Jun 08, 2018 9.751 9.798 9.694 9.732 281,840 -0.06(-0.58%)
Jun 07, 2018 9.845 9.912 9.704 9.789 373,212 -0.08(-0.77%)
Jun 06, 2018 9.883 9.864 393,429 +0.15(+1.56%)
Jun 05, 2018 9.704 9.765 9.656 9.713 343,012 +0.03(+0.29%)
Jun 04, 2018 9.789 9.817 9.647 9.685 597,027 -0.04(-0.39%)
Jun 01, 2018 9.685 9.817 9.581 9.723 528,019 +0.06(+0.59%)
May 31, 2018 9.836 9.855 9.666 9.666 398,564 -0.12(-1.25%)
May 30, 2018 9.798 9.883 9.713 9.789 493,194 -0.01(-0.10%)
May 29, 2018 9.723 9.912 9.704 9.798 816,840 -0.23(-2.26%)
May 25, 2018 10.03 10.03 10.03 0 -0.08(-0.75%)
May 24, 2018 9.987 10.12 9.949 10.10 668,012 +0.18(+1.81%)
May 23, 2018 9.656 9.959 9.610 9.921 499,324 +0.21(+2.14%)
May 22, 2018 9.751 9.864 9.699 9.713 534,474 -0.02(-0.19%)
May 21, 2018 9.704 9.808 9.671 9.732 547,706 +0.03(+0.29%)
May 18, 2018 9.647 9.779 9.591 9.704 827,156 +0.03(+0.29%)
May 17, 2018 9.732 9.791 9.581 9.675 512,546 -0.03(-0.29%)
May 16, 2018 9.864 9.921 9.666 9.704 736,864 -0.11(-1.16%)
May 15, 2018 9.949 9.978 9.732 9.817 704,174 -0.18(-1.80%)
May 14, 2018 10.25 10.27 9.803 9.997 986,853 -0.25(-2.40%)
May 11, 2018 9.987 10.81 9.864 10.24 2,196,173 +0.39(+3.93%)
May 10, 2018 9.770 9.997 9.770 9.855 999,161 +0.14(+1.46%)
May 09, 2018 9.685 9.817 9.609 9.713 1,117,285 -0.01(-0.10%)
May 08, 2018 9.647 9.760 9.571 9.723 806,862 +0.08(+0.78%)
May 07, 2018 9.685 9.772 9.638 9.647 386,271 -0.06(-0.58%)
May 04, 2018 9.770 9.855 9.675 9.704 616,859 -0.05(-0.48%)
May 03, 2018 9.827 9.864 9.713 9.751 438,360 +0.03(+0.29%)
May 02, 2018 9.704 9.921 9.666 9.723 1,079,290 +0.04(+0.39%)
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.