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

Detour Gold Corp (TSX: DGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2015 13.80 14.27 13.66 14.23 795,753 +0.16(+1.14%)
Sep 29, 2015 14.01 14.39 13.96 14.07 1,032,410 +0.06(+0.43%)
Sep 28, 2015 14.00 14.14 13.60 14.01 1,277,233 -0.29(-2.03%)
Sep 25, 2015 14.07 14.45 14.02 14.30 666,124 +0.01(+0.07%)
Sep 24, 2015 14.15 14.50 14.01 14.29 1,252,471 +0.57(+4.15%)
Sep 23, 2015 13.68 13.80 13.46 13.72 995,301 +0.27(+2.01%)
Sep 22, 2015 13.50 13.77 13.36 13.45 946,908 -0.40(-2.89%)
Sep 21, 2015 14.51 14.59 13.78 13.85 1,462,297 -0.80(-5.46%)
Sep 18, 2015 14.65 14.89 14.46 14.65 2,485,760 +0.45(+3.17%)
Sep 17, 2015 13.64 14.31 13.44 14.20 1,905,889 +0.66(+4.87%)
Sep 16, 2015 13.37 13.73 13.36 13.54 750,065 +0.35(+2.65%)
Sep 15, 2015 13.29 13.44 13.03 13.19 954,389 -0.17(-1.27%)
Sep 14, 2015 12.89 13.44 12.69 13.36 1,070,228 +0.50(+3.89%)
Sep 11, 2015 12.65 12.92 12.14 12.86 989,991 +0.06(+0.47%)
Sep 10, 2015 13.06 13.21 12.64 12.80 893,249 -0.21(-1.61%)
Sep 09, 2015 12.98 13.18 12.83 13.01 956,686 -0.24(-1.81%)
Sep 08, 2015 13.20 13.46 12.75 13.25 729,533 +0.18(+1.38%)
Sep 04, 2015 13.07 13.07 13.07 0 +0.33(+2.59%)
Sep 03, 2015 12.95 13.46 12.56 12.74 995,123 -0.45(-3.41%)
Sep 02, 2015 13.33 13.55 12.96 13.19 749,059 -0.13(-0.98%)
Sep 01, 2015 13.55 13.77 13.16 13.32 1,210,354 +0.03(+0.23%)
Aug 31, 2015 13.52 13.52 12.87 13.29 1,093,493 -0.51(-3.70%)
Aug 28, 2015 13.32 14.04 13.32 13.80 1,322,433 +0.58(+4.39%)
Aug 27, 2015 12.93 13.33 12.82 13.22 1,518,237 +0.24(+1.85%)
Aug 26, 2015 13.50 13.50 12.83 12.98 1,239,561 -0.69(-5.05%)
Aug 25, 2015 14.06 14.37 13.54 13.67 963,923 -0.42(-2.98%)
Aug 24, 2015 14.19 15.25 14.02 14.09 1,192,822 -0.52(-3.56%)
Aug 21, 2015 15.20 15.39 14.42 14.61 695,810 -0.42(-2.79%)
Aug 20, 2015 15.22 15.31 14.91 15.03 1,069,225 +0.29(+1.97%)
Aug 19, 2015 14.53 14.80 14.49 14.74 1,282,762 +0.39(+2.72%)
Aug 18, 2015 14.26 14.66 14.09 14.35 768,965 -0.02(-0.14%)
Aug 17, 2015 14.44 14.69 14.22 14.37 774,957 +0.35(+2.50%)
Aug 14, 2015 14.46 14.57 13.67 14.02 612,787 -0.22(-1.54%)
Aug 13, 2015 14.35 14.89 14.20 14.24 745,765 -0.48(-3.26%)
Aug 12, 2015 13.96 14.77 13.96 14.72 1,795,208 +0.94(+6.82%)
Aug 11, 2015 13.42 13.82 13.05 13.78 854,043 +0.40(+2.99%)
Aug 10, 2015 13.12 13.66 12.96 13.38 1,036,418 +0.58(+4.53%)
Aug 07, 2015 12.44 13.17 12.44 12.80 966,395 +0.26(+2.07%)
Aug 06, 2015 12.23 12.74 12.07 12.54 911,740 +0.52(+4.33%)
Aug 05, 2015 12.54 12.68 11.98 12.02 579,568 -0.50(-3.99%)
Aug 04, 2015 12.77 12.81 12.30 12.52 823,544 -0.17(-1.34%)
Jul 31, 2015 12.69 12.69 12.69 0 +0.46(+3.76%)
Jul 30, 2015 11.90 12.50 11.79 12.23 1,856,721 +0.71(+6.16%)
Jul 29, 2015 11.00 11.52 10.90 11.52 1,190,594 +0.47(+4.25%)
Jul 28, 2015 10.84 11.14 10.75 11.05 864,207 +0.33(+3.08%)
Jul 27, 2015 11.25 11.52 10.68 10.72 1,695,499 -0.79(-6.86%)
Jul 24, 2015 10.76 11.63 10.62 11.51 1,634,400 +0.45(+4.07%)
Jul 23, 2015 11.86 11.86 10.92 11.06 988,937 -0.52(-4.49%)
Jul 22, 2015 11.38 11.93 11.01 11.58 679,087 -0.01(-0.09%)
Jul 21, 2015 11.58 11.96 11.49 11.59 1,044,764 +0.24(+2.11%)
Jul 20, 2015 12.07 12.34 11.28 11.35 1,767,960 -1.36(-10.70%)
Jul 17, 2015 13.99 13.99 12.65 12.71 1,654,187 -1.34(-9.54%)
Jul 16, 2015 14.24 14.43 14.01 14.05 633,228 -0.50(-3.44%)
Jul 15, 2015 14.62 14.82 14.49 14.55 1,088,136 -0.23(-1.56%)
Jul 14, 2015 14.57 14.93 14.55 14.78 928,639 +0.30(+2.07%)
Jul 13, 2015 13.92 14.54 13.74 14.48 1,166,220 +0.70(+5.08%)
Jul 10, 2015 13.90 13.99 13.70 13.78 693,188 -0.15(-1.08%)
Jul 09, 2015 14.17 14.20 13.73 13.93 512,741 -0.08(-0.57%)
Jul 08, 2015 14.21 14.39 13.91 14.01 510,848 -0.04(-0.28%)
Jul 07, 2015 14.38 14.50 13.93 14.05 1,206,893 -0.75(-5.07%)
Jul 06, 2015 14.12 15.03 14.12 14.80 1,389,662 +0.43(+2.99%)
Jul 03, 2015 14.26 14.56 14.26 14.37 122,101 +0.11(+0.77%)
Jul 02, 2015 14.20 14.30 14.02 14.26 1,278,114 -0.11(-0.77%)
Jun 30, 2015 14.37 14.37 14.37 0 +0.01(+0.07%)
Jun 29, 2015 14.51 14.65 14.31 14.36 687,759 -0.04(-0.28%)
Jun 26, 2015 14.43 14.71 14.38 14.40 519,381 -0.08(-0.55%)
Jun 25, 2015 14.93 14.93 14.37 14.48 881,878 -0.49(-3.27%)
Jun 24, 2015 14.52 14.98 14.51 14.97 597,878 +0.25(+1.70%)
Jun 23, 2015 14.79 14.99 14.59 14.72 569,811 -0.17(-1.14%)
Jun 22, 2015 14.69 15.08 14.59 14.89 913,212 -0.03(-0.20%)
Jun 19, 2015 15.62 15.73 14.87 14.92 3,268,007 -0.97(-6.10%)
Jun 18, 2015 16.35 16.37 15.72 15.89 1,627,807 -0.12(-0.75%)
Jun 17, 2015 15.15 16.04 15.05 16.01 1,476,653 +0.75(+4.91%)
Jun 16, 2015 15.15 15.38 14.81 15.26 1,222,099 +0.17(+1.13%)
Jun 15, 2015 14.66 15.17 14.64 15.09 1,145,010 +0.31(+2.10%)
Jun 12, 2015 14.68 15.12 14.56 14.78 1,061,015 +0.04(+0.27%)
Jun 11, 2015 14.51 14.77 14.47 14.74 1,274,887 +0.10(+0.68%)
Jun 10, 2015 15.18 15.18 14.59 14.64 1,381,544 -0.25(-1.68%)
Jun 09, 2015 15.03 15.40 14.88 14.89 2,071,156 +0.17(+1.15%)
Jun 08, 2015 14.07 14.76 14.07 14.72 2,186,768 +0.90(+6.51%)
Jun 05, 2015 13.87 14.01 13.47 13.82 1,759,109 -0.24(-1.71%)
Jun 04, 2015 13.85 14.41 13.83 14.06 1,775,938 +0.11(+0.79%)
Jun 03, 2015 13.57 14.03 13.57 13.95 1,843,359 +0.20(+1.45%)
Jun 02, 2015 13.40 13.80 13.36 13.75 1,341,871 +0.43(+3.23%)
Jun 01, 2015 13.48 13.55 13.14 13.32 1,307,745 +0.03(+0.23%)
May 29, 2015 13.23 13.62 13.09 13.29 580,639 +0.06(+0.45%)
May 28, 2015 12.72 13.34 12.68 13.23 1,234,052 +0.38(+2.96%)
May 27, 2015 12.73 12.94 12.66 12.85 786,948 +0.07(+0.55%)
May 26, 2015 12.93 12.95 12.65 12.78 1,365,655 -0.48(-3.62%)
May 25, 2015 13.21 13.34 13.21 13.26 93,807 -0.05(-0.38%)
May 22, 2015 13.18 13.34 13.06 13.31 564,128 +0.01(+0.08%)
May 21, 2015 13.21 13.32 13.05 13.30 590,060 -0.04(-0.30%)
May 20, 2015 13.33 13.42 13.16 13.34 750,448 +0.02(+0.15%)
May 19, 2015 13.85 13.85 13.15 13.32 1,110,909 -0.55(-3.97%)
May 15, 2015 13.87 13.87 13.87 0 +0.19(+1.39%)
May 14, 2015 13.75 14.02 13.46 13.68 1,159,396 +0.02(+0.15%)
May 13, 2015 13.80 13.99 13.66 13.66 1,668,125 +0.13(+0.96%)
May 12, 2015 13.36 13.60 13.36 13.53 1,434,531 +0.20(+1.50%)
May 11, 2015 13.50 13.71 13.25 13.33 1,746,153 -0.17(-1.26%)
May 08, 2015 13.33 13.53 13.21 13.50 2,066,618 +0.25(+1.89%)
May 07, 2015 12.83 13.27 12.83 13.25 2,018,778 +0.21(+1.61%)
May 06, 2015 12.99 13.07 12.73 13.04 1,122,086 -0.01(-0.08%)
May 05, 2015 13.24 13.36 12.89 13.05 1,986,798 +0.06(+0.46%)
May 04, 2015 12.98 13.31 12.89 12.99 1,157,674 +0.21(+1.64%)
May 01, 2015 12.50 12.86 12.50 12.78 1,062,153 +0.03(+0.24%)
Apr 30, 2015 12.59 12.80 12.45 12.75 1,303,693 -0.15(-1.16%)
Apr 29, 2015 12.09 13.00 11.93 12.90 3,410,910 +0.90(+7.50%)
Apr 28, 2015 11.60 12.00 11.45 12.00 1,546,743 +0.47(+4.08%)
Apr 27, 2015 11.60 11.85 11.47 11.53 2,047,253 +0.04(+0.35%)
Apr 24, 2015 11.51 11.69 11.27 11.49 1,183,687 -0.15(-1.29%)
Apr 23, 2015 10.86 11.69 10.85 11.64 1,548,553 +0.73(+6.69%)
Apr 22, 2015 11.14 11.24 10.84 10.91 1,050,631 -0.39(-3.45%)
Apr 21, 2015 11.40 11.40 11.13 11.30 1,324,521 -0.10(-0.88%)
Apr 20, 2015 11.60 11.65 11.32 11.40 705,469 -0.31(-2.65%)
Apr 17, 2015 12.00 12.09 11.68 11.71 714,867 -0.10(-0.85%)
Apr 16, 2015 12.09 12.37 11.78 11.81 835,715 -0.20(-1.67%)
Apr 15, 2015 11.66 12.10 11.61 12.01 1,183,480 +0.47(+4.07%)
Apr 14, 2015 11.53 11.70 11.42 11.54 794,901 -0.01(-0.09%)
Apr 13, 2015 11.44 11.70 11.40 11.55 719,164 +0.09(+0.79%)
Apr 10, 2015 11.57 11.75 11.38 11.46 965,120 +0.14(+1.24%)
Apr 09, 2015 11.65 11.67 11.16 11.32 1,392,427 -0.51(-4.31%)
Apr 08, 2015 11.73 11.98 11.66 11.83 1,111,039 +0.10(+0.85%)
Apr 07, 2015 11.82 12.01 11.62 11.73 614,706 -0.23(-1.92%)
Apr 06, 2015 11.90 12.23 11.72 11.96 1,645,573 +0.64(+5.65%)
Apr 02, 2015 11.32 11.32 11.32 0 -0.32(-2.75%)
Apr 01, 2015 10.98 11.68 10.95 11.64 1,414,078 +0.89(+8.28%)
Mar 31, 2015 10.85 10.97 10.60 10.75 895,971 -0.03(-0.28%)
Mar 30, 2015 10.72 10.84 10.53 10.78 634,270 -0.29(-2.62%)
Mar 27, 2015 11.00 11.22 10.55 11.07 757,300 -0.01(-0.09%)
Mar 26, 2015 11.76 11.83 10.94 11.08 1,122,657 -0.34(-2.98%)
Mar 25, 2015 11.68 12.02 11.40 11.42 1,586,720 -0.12(-1.04%)
Mar 24, 2015 11.75 11.85 11.42 11.54 1,049,042 -0.17(-1.45%)
Mar 23, 2015 11.55 11.81 11.45 11.71 903,510 +0.23(+2.00%)
Mar 20, 2015 10.96 11.55 10.96 11.48 3,881,377 +0.58(+5.32%)
Mar 19, 2015 10.85 11.21 10.63 10.90 1,140,684 -0.02(-0.18%)
Mar 18, 2015 10.38 10.98 10.02 10.92 1,751,444 +0.48(+4.60%)
Mar 17, 2015 10.20 10.59 10.09 10.44 987,629 -0.10(-0.95%)
Mar 16, 2015 10.23 10.65 10.13 10.54 1,525,794 +0.36(+3.54%)
Mar 13, 2015 10.20 10.34 9.720 10.18 1,358,324 +0.02(+0.20%)
Mar 12, 2015 10.24 10.27 9.800 10.16 1,244,308 +0.21(+2.11%)
Mar 11, 2015 9.470 10.02 9.080 9.950 1,826,237 +0.52(+5.51%)
Mar 10, 2015 9.820 10.09 9.200 9.430 2,114,649 -0.08(-0.84%)
Mar 09, 2015 10.11 10.38 9.440 9.510 1,763,722 -0.71(-6.95%)
Mar 06, 2015 10.41 10.51 10.14 10.22 2,606,107 -0.80(-7.26%)
Mar 05, 2015 11.20 11.47 11.01 11.02 764,951 -0.10(-0.90%)
Mar 04, 2015 11.40 10.97 11.12 945,330 -0.28(-2.46%)
Mar 03, 2015 11.65 11.84 11.28 11.40 989,158 -0.20(-1.72%)
Mar 02, 2015 12.09 12.31 11.40 11.60 1,463,267 -0.49(-4.05%)
Feb 27, 2015 11.90 12.18 11.90 12.09 1,367,619 +0.31(+2.63%)
Feb 26, 2015 11.71 11.78 1,038,964 +0.17(+1.46%)
Feb 25, 2015 11.31 11.75 11.24 11.61 1,263,673 +0.45(+4.03%)
Feb 24, 2015 11.37 11.65 11.07 11.16 1,109,308 -0.36(-3.12%)
Feb 23, 2015 11.65 11.86 11.37 11.52 1,319,165 -0.25(-2.12%)
Feb 20, 2015 12.15 12.28 11.53 11.77 1,298,881 -0.29(-2.40%)
Feb 19, 2015 12.64 12.64 11.97 12.06 1,224,167 -0.30(-2.43%)
Feb 18, 2015 12.20 12.49 11.82 12.36 1,852,197 +0.13(+1.06%)
Feb 17, 2015 12.20 12.43 12.00 12.23 1,627,899 -0.25(-2.00%)
Feb 13, 2015 12.48 12.48 12.48 0 +0.20(+1.63%)
Feb 12, 2015 11.87 12.37 11.80 12.28 2,199,597 +0.72(+6.23%)
Feb 11, 2015 11.57 11.74 11.31 11.56 2,252,691 -0.05(-0.43%)
Feb 10, 2015 11.95 11.99 11.51 11.61 1,835,381 -0.49(-4.05%)
Feb 09, 2015 12.13 12.33 11.98 12.10 1,101,293 +0.09(+0.75%)
Feb 06, 2015 12.03 12.29 11.91 12.01 1,948,388 -0.62(-4.91%)
Feb 05, 2015 12.65 12.81 12.43 12.63 1,477,532 -0.28(-2.17%)
Feb 04, 2015 12.79 13.12 12.64 12.91 1,260,206 +0.40(+3.20%)
Feb 03, 2015 12.90 13.00 12.41 12.51 3,367,801 -0.49(-3.77%)
Feb 02, 2015 12.56 13.19 12.43 13.00 1,813,247 +0.00(+0.00%)
Jan 30, 2015 12.78 13.00 12.63 13.00 2,075,461 +0.43(+3.42%)
Jan 29, 2015 12.67 13.03 12.22 12.57 1,810,531 -0.57(-4.34%)
Jan 28, 2015 13.30 13.54 13.01 13.14 1,750,224 -0.37(-2.74%)
Jan 27, 2015 13.01 13.60 13.00 13.51 2,259,915 +0.71(+5.55%)
Jan 26, 2015 12.25 12.90 12.03 12.80 1,545,939 +0.31(+2.48%)
Jan 23, 2015 12.51 12.87 12.33 12.49 1,608,092 -0.28(-2.19%)
Jan 22, 2015 12.76 12.77 2,064,689 -0.46(-3.48%)
Jan 21, 2015 13.00 13.35 12.08 13.23 5,576,867 -0.36(-2.65%)
Jan 20, 2015 13.85 13.92 13.43 13.59 2,132,091 +0.35(+2.64%)
Jan 19, 2015 12.80 13.25 12.79 13.24 985,592 +0.58(+4.58%)
Jan 16, 2015 12.50 13.01 12.50 12.66 2,923,635 +0.36(+2.93%)
Jan 15, 2015 12.49 12.30 3,880,571 +0.85(+7.42%)
Jan 14, 2015 11.90 11.92 11.23 11.45 2,852,530 -0.12(-1.04%)
Jan 13, 2015 12.41 12.50 11.35 11.57 2,747,430 -0.56(-4.62%)
Jan 12, 2015 11.50 12.29 11.50 12.13 3,356,717 +0.73(+6.40%)
Jan 09, 2015 11.14 11.52 11.05 11.40 2,904,070 +0.51(+4.68%)
Jan 08, 2015 11.18 11.45 10.73 10.89 2,863,970 -0.11(-1.00%)
Jan 07, 2015 11.23 11.42 10.90 11.00 2,780,203 -0.60(-5.17%)
Jan 06, 2015 10.86 11.69 10.83 11.60 3,990,956 +0.87(+8.11%)
Jan 05, 2015 10.83 10.94 10.53 10.73 2,504,969 +0.29(+2.78%)
Jan 02, 2015 9.350 10.48 9.160 10.44 2,596,494 +0.95(+10.01%)
Dec 31, 2014 9.490 9.490 9.490 0 +0.31(+3.38%)
Dec 30, 2014 8.950 9.450 8.820 9.180 1,834,723 +0.54(+6.25%)
Dec 29, 2014 8.580 8.800 8.470 8.640 1,215,093 +0.29(+3.47%)
Dec 24, 2014 8.350 8.350 8.350 0 +0.44(+5.56%)
Dec 23, 2014 8.090 8.460 7.750 7.910 1,414,156 -0.22(-2.71%)
Dec 22, 2014 8.680 8.790 8.030 8.130 1,581,266 -0.61(-6.98%)
Dec 19, 2014 9.020 9.260 8.630 8.740 3,918,161 -0.26(-2.89%)
Dec 18, 2014 9.020 9.290 8.690 9.000 1,689,217 +0.29(+3.33%)
Dec 17, 2014 8.220 8.760 8.120 8.710 2,018,961 +0.58(+7.13%)
Dec 16, 2014 8.080 8.130 2,226,706 -0.36(-4.24%)
Dec 15, 2014 9.240 9.370 8.440 8.490 1,764,035 -0.69(-7.52%)
Dec 12, 2014 9.300 9.350 8.900 9.180 1,476,152 -0.17(-1.82%)
Dec 11, 2014 9.630 9.740 9.210 9.350 1,830,213 -0.47(-4.79%)
Dec 10, 2014 10.01 10.30 9.680 9.820 1,492,916 -0.18(-1.80%)
Dec 09, 2014 9.810 10.35 9.750 10.00 2,507,869 +0.67(+7.18%)
Dec 08, 2014 9.280 9.570 8.790 9.330 1,509,827 +0.27(+2.98%)
Dec 05, 2014 9.100 9.100 8.820 9.060 1,771,330 -0.23(-2.48%)
Dec 04, 2014 9.620 9.790 9.150 9.290 1,467,191 -0.31(-3.23%)
Dec 03, 2014 9.650 9.810 9.580 9.600 1,748,038 +0.22(+2.35%)
Dec 02, 2014 9.100 9.930 8.950 9.380 2,164,142 -0.01(-0.11%)
Dec 01, 2014 8.980 9.890 8.980 9.390 2,897,034 +0.91(+10.73%)
Nov 28, 2014 9.170 9.170 8.300 8.480 1,742,650 -1.01(-10.64%)
Nov 27, 2014 9.680 9.780 9.370 9.490 495,707 -0.41(-4.14%)
Nov 26, 2014 9.960 9.990 9.660 9.900 1,442,495 -0.22(-2.17%)
Nov 25, 2014 9.410 10.16 9.400 10.12 2,571,084 +0.65(+6.86%)
Nov 24, 2014 9.620 9.780 9.260 9.470 1,835,705 -0.38(-3.86%)
Nov 21, 2014 9.980 10.17 9.640 9.850 2,079,563 +0.13(+1.34%)
Nov 20, 2014 9.410 9.850 9.360 9.720 1,957,838 +0.47(+5.08%)
Nov 19, 2014 9.820 9.890 9.090 9.250 3,046,885 -0.62(-6.28%)
Nov 18, 2014 9.840 10.00 9.650 9.870 2,827,277 +0.32(+3.35%)
Nov 17, 2014 9.350 9.640 9.060 9.550 2,201,443 +0.17(+1.81%)
Nov 14, 2014 8.420 9.490 8.200 9.380 3,561,968 +0.74(+8.56%)
Nov 13, 2014 9.000 9.090 8.400 8.640 2,095,913 -0.03(-0.35%)
Nov 12, 2014 8.620 9.370 8.410 8.670 2,375,755 +0.26(+3.09%)
Nov 11, 2014 7.650 8.660 7.540 8.410 2,785,610 +0.88(+11.69%)
Nov 10, 2014 8.080 8.080 7.420 7.530 2,048,412 -0.74(-8.95%)
Nov 07, 2014 6.900 8.540 6.720 8.270 4,258,226 +1.81(+28.02%)
Nov 06, 2014 6.300 6.760 6.230 6.460 2,150,304 +0.38(+6.25%)
Nov 05, 2014 7.000 7.000 6.020 6.080 2,530,157 -1.00(-14.12%)
Nov 04, 2014 6.770 7.540 6.750 7.080 2,200,780 +0.40(+5.99%)
Nov 03, 2014 6.500 6.860 6.210 6.680 2,099,114 +0.08(+1.21%)
Oct 31, 2014 6.660 7.090 6.180 6.600 2,717,300 -0.81(-10.93%)
Oct 30, 2014 7.780 7.870 7.300 7.410 1,573,835 -0.70(-8.63%)
Oct 29, 2014 8.390 8.770 8.000 8.110 1,353,777 -0.40(-4.70%)
Oct 28, 2014 8.570 8.640 8.310 8.510 690,849 +0.03(+0.35%)
Oct 27, 2014 8.800 8.810 8.460 8.480 868,952 -0.27(-3.09%)
Oct 24, 2014 8.760 8.880 8.640 8.750 677,759 -0.02(-0.23%)
Oct 23, 2014 8.800 8.950 8.420 8.770 1,240,924 -0.21(-2.34%)
Oct 22, 2014 9.200 8.850 8.980 1,067,156 -0.20(-2.18%)
Oct 21, 2014 9.580 9.890 9.170 9.180 1,189,804 -0.28(-2.96%)
Oct 20, 2014 9.360 9.530 9.280 9.460 1,174,448 +0.28(+3.05%)
Oct 17, 2014 9.510 9.680 9.080 9.180 1,429,669 -0.33(-3.47%)
Oct 16, 2014 9.080 9.765 9.080 9.510 1,738,151 +0.12(+1.28%)
Oct 15, 2014 9.390 9.770 9.240 9.390 2,095,790 +0.18(+1.95%)
Oct 14, 2014 8.840 9.440 8.750 9.210 1,882,026 +0.73(+8.61%)
Oct 10, 2014 8.480 8.480 8.480 0 -0.19(-2.19%)
Oct 09, 2014 9.100 9.160 8.410 8.670 1,990,584 -0.31(-3.45%)
Oct 08, 2014 8.220 9.150 7.830 8.980 3,012,602 +0.88(+10.86%)
Oct 07, 2014 8.330 8.390 8.050 8.100 1,111,751 -0.15(-1.82%)
Oct 06, 2014 8.230 8.350 8.000 8.250 1,116,230 +0.14(+1.73%)
Oct 03, 2014 8.390 8.400 8.090 8.110 1,750,398 -0.55(-6.35%)
Oct 02, 2014 8.690 8.820 8.540 8.660 1,276,390 -0.06(-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.