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

Eldorado Gold Corporation (TSX: ELD )

22.04 +1.23 (+5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 13.09 13.09 13.09 0 +0.01(+0.08%)
Jun 29, 2020 12.66 13.08 12.61 13.08 899,391 +0.40(+3.15%)
Jun 26, 2020 12.44 12.73 12.13 12.68 1,138,733 +0.13(+1.04%)
Jun 25, 2020 12.27 12.55 12.13 12.55 550,121 +0.24(+1.95%)
Jun 24, 2020 12.40 12.66 12.07 12.31 894,652 -0.32(-2.53%)
Jun 23, 2020 12.59 12.75 12.42 12.63 758,245 +0.25(+2.02%)
Jun 22, 2020 11.99 12.45 11.96 12.38 1,041,137 +0.67(+5.72%)
Jun 19, 2020 11.24 11.76 11.13 11.71 1,376,454 +0.61(+5.50%)
Jun 18, 2020 11.24 11.37 11.06 11.10 447,093 -0.20(-1.77%)
Jun 17, 2020 11.28 11.47 11.21 11.30 554,406 +0.04(+0.36%)
Jun 16, 2020 11.68 11.68 11.22 11.26 866,900 -0.30(-2.60%)
Jun 15, 2020 11.02 11.57 10.73 11.56 830,021 +0.24(+2.12%)
Jun 12, 2020 11.45 11.71 11.12 11.32 1,013,725 +0.09(+0.80%)
Jun 11, 2020 11.93 12.00 11.05 11.23 1,528,569 -0.63(-5.31%)
Jun 10, 2020 11.78 11.89 11.02 11.86 1,361,406 +0.22(+1.89%)
Jun 09, 2020 11.66 11.88 11.42 11.64 1,032,365 +0.27(+2.37%)
Jun 08, 2020 11.34 11.47 11.11 11.37 950,566 +0.15(+1.34%)
Jun 05, 2020 10.72 11.24 10.43 11.22 1,023,308 +0.03(+0.27%)
Jun 04, 2020 10.99 11.32 10.93 11.19 778,533 +0.36(+3.32%)
Jun 03, 2020 10.92 11.22 10.72 10.83 881,331 -0.38(-3.39%)
Jun 02, 2020 11.67 11.68 11.07 11.21 835,259 -0.45(-3.86%)
Jun 01, 2020 11.60 11.71 11.50 11.66 549,531 +0.07(+0.60%)
May 29, 2020 11.83 11.89 11.51 11.59 1,641,144 +0.00(+0.00%)
May 28, 2020 12.06 12.18 11.47 11.59 684,648 -0.21(-1.78%)
May 27, 2020 11.34 11.85 11.18 11.80 1,173,223 +0.04(+0.34%)
May 26, 2020 12.45 12.45 11.69 11.76 1,141,758 -0.82(-6.52%)
May 25, 2020 12.45 12.66 12.35 12.58 197,726 +0.00(+0.00%)
May 22, 2020 12.79 13.04 12.50 12.58 740,630 -0.02(-0.16%)
May 21, 2020 12.86 12.92 12.37 12.60 892,771 -0.46(-3.52%)
May 20, 2020 13.49 13.50 12.95 13.06 1,014,132 -0.20(-1.51%)
May 19, 2020 12.89 13.37 12.66 13.26 1,216,146 +0.08(+0.61%)
May 15, 2020 13.18 13.18 13.18 0 +0.67(+5.36%)
May 14, 2020 12.16 12.64 11.97 12.51 1,250,812 +0.18(+1.46%)
May 13, 2020 12.80 12.80 11.92 12.33 1,101,966 -0.20(-1.60%)
May 12, 2020 12.44 13.06 12.44 12.53 942,820 +0.01(+0.08%)
May 11, 2020 12.82 12.90 12.29 12.52 1,128,298 -0.35(-2.72%)
May 08, 2020 13.35 13.43 12.84 12.87 1,136,370 -0.59(-4.38%)
May 07, 2020 13.21 13.61 12.91 13.46 1,450,917 +0.40(+3.06%)
May 06, 2020 13.17 13.24 12.83 13.06 1,138,841 -0.37(-2.76%)
May 05, 2020 13.34 13.54 13.06 13.43 1,233,425 -0.07(-0.52%)
May 04, 2020 13.31 13.71 13.21 13.50 1,140,910 +0.42(+3.21%)
May 01, 2020 11.50 13.48 11.50 13.08 2,077,367 -0.19(-1.43%)
Apr 30, 2020 13.22 13.62 12.91 13.27 1,354,733 -0.27(-1.99%)
Apr 29, 2020 13.14 13.57 12.77 13.54 1,384,194 +0.14(+1.04%)
Apr 28, 2020 13.44 13.67 13.02 13.40 1,188,216 -0.29(-2.12%)
Apr 27, 2020 13.80 13.89 13.22 13.69 1,043,970 -0.08(-0.58%)
Apr 24, 2020 13.93 14.00 13.28 13.77 1,465,540 +0.21(+1.55%)
Apr 23, 2020 13.28 14.29 13.16 13.56 2,266,223 +0.43(+3.27%)
Apr 22, 2020 12.66 13.16 12.64 13.13 1,427,510 +0.90(+7.36%)
Apr 21, 2020 11.85 12.41 11.78 12.23 1,200,382 -0.06(-0.49%)
Apr 20, 2020 11.79 12.62 11.76 12.29 1,686,862 +0.56(+4.77%)
Apr 17, 2020 11.75 12.07 11.50 11.73 1,480,760 -0.32(-2.66%)
Apr 16, 2020 12.00 12.42 11.77 12.05 1,238,158 +0.20(+1.69%)
Apr 15, 2020 11.65 12.25 11.41 11.85 1,306,933 -0.11(-0.92%)
Apr 14, 2020 12.78 13.20 11.62 11.96 2,025,737 -0.15(-1.24%)
Apr 13, 2020 10.97 12.27 10.49 12.11 1,763,886 +1.30(+12.03%)
Apr 09, 2020 10.81 10.81 10.81 0 +1.09(+11.21%)
Apr 08, 2020 9.730 9.990 9.530 9.720 736,539 +0.11(+1.14%)
Apr 07, 2020 9.880 10.18 9.460 9.610 1,193,330 -0.28(-2.83%)
Apr 06, 2020 9.680 10.05 9.360 9.890 1,490,145 +0.72(+7.85%)
Apr 03, 2020 9.420 9.660 9.150 9.170 807,538 -0.25(-2.65%)
Apr 02, 2020 9.260 9.770 9.160 9.420 1,176,007 +0.38(+4.20%)
Apr 01, 2020 8.730 9.280 8.550 9.040 1,096,553 +0.29(+3.31%)
Mar 31, 2020 8.750 9.440 8.670 8.750 1,338,827 -0.05(-0.57%)
Mar 30, 2020 9.300 9.790 8.580 8.800 1,132,084 -0.49(-5.27%)
Mar 27, 2020 9.510 9.880 9.050 9.290 1,373,388 -0.55(-5.59%)
Mar 26, 2020 10.49 10.84 9.600 9.840 1,541,656 -0.35(-3.43%)
Mar 25, 2020 9.400 10.47 8.960 10.19 2,249,949 +0.97(+10.52%)
Mar 24, 2020 9.330 9.490 8.710 9.220 2,507,926 +1.01(+12.30%)
Mar 23, 2020 7.920 8.620 7.360 8.210 2,128,133 +0.70(+9.32%)
Mar 20, 2020 8.430 8.510 7.460 7.510 2,077,224 -0.50(-6.24%)
Mar 19, 2020 7.820 9.340 6.970 8.010 2,190,935 +0.27(+3.49%)
Mar 18, 2020 9.210 9.770 7.620 7.740 2,246,182 -1.75(-18.44%)
Mar 17, 2020 8.240 9.990 8.210 9.490 3,123,287 +1.04(+12.31%)
Mar 16, 2020 6.470 9.040 6.290 8.450 2,984,862 +0.49(+6.16%)
Mar 13, 2020 9.500 9.510 7.960 7.960 2,396,956 -1.08(-11.95%)
Mar 12, 2020 9.000 10.38 8.000 9.040 2,271,633 -1.37(-13.16%)
Mar 11, 2020 11.36 11.63 10.23 10.41 1,387,957 -1.11(-9.64%)
Mar 10, 2020 11.58 11.93 11.01 11.52 1,463,807 +0.12(+1.05%)
Mar 09, 2020 11.83 12.14 11.39 11.40 1,415,052 -1.19(-9.45%)
Mar 06, 2020 12.98 13.03 11.99 12.59 2,375,115 -0.35(-2.70%)
Mar 05, 2020 13.06 13.28 12.62 12.94 2,243,199 +0.04(+0.31%)
Mar 04, 2020 12.78 13.18 12.42 12.90 1,685,616 +0.30(+2.38%)
Mar 03, 2020 12.69 13.45 12.21 12.60 3,277,790 +0.14(+1.12%)
Mar 02, 2020 12.21 12.58 11.78 12.46 2,034,340 +0.81(+6.95%)
Feb 28, 2020 11.50 12.29 11.17 11.65 3,033,691 -1.44(-11.00%)
Feb 27, 2020 14.55 14.67 12.96 13.09 2,284,623 -1.26(-8.78%)
Feb 26, 2020 14.26 14.72 14.07 14.35 2,086,385 -0.16(-1.10%)
Feb 25, 2020 13.99 14.99 13.72 14.51 3,732,733 +0.07(+0.48%)
Feb 24, 2020 13.84 14.56 13.42 14.44 5,477,012 +1.34(+10.23%)
Feb 21, 2020 10.75 13.15 10.65 13.10 6,419,196 +3.10(+31.00%)
Feb 20, 2020 10.04 10.24 9.910 10.00 886,717 -0.03(-0.30%)
Feb 19, 2020 9.830 10.08 9.550 10.03 1,086,042 +0.27(+2.77%)
Feb 18, 2020 8.970 9.770 8.870 9.760 1,231,042 +0.93(+10.53%)
Feb 14, 2020 8.830 8.830 8.830 0 -0.41(-4.44%)
Feb 13, 2020 9.230 9.330 9.150 9.240 554,991 +0.08(+0.87%)
Feb 12, 2020 9.290 9.310 9.140 9.160 378,267 -0.12(-1.29%)
Feb 11, 2020 9.090 9.320 9.030 9.280 595,976 +0.17(+1.87%)
Feb 10, 2020 8.950 9.170 8.860 9.110 398,047 +0.23(+2.59%)
Feb 07, 2020 9.040 9.250 8.870 8.880 493,352 -0.12(-1.33%)
Feb 06, 2020 8.830 9.040 8.780 9.000 653,007 +0.24(+2.74%)
Feb 05, 2020 8.790 8.930 8.650 8.760 952,410 -0.05(-0.57%)
Feb 04, 2020 9.480 9.480 8.760 8.810 1,117,840 -0.87(-8.99%)
Feb 03, 2020 9.550 9.730 9.500 9.680 510,233 +0.06(+0.62%)
Jan 31, 2020 9.570 9.730 9.480 9.620 583,764 +0.07(+0.73%)
Jan 30, 2020 9.650 9.740 9.530 9.550 558,205 -0.07(-0.73%)
Jan 29, 2020 9.350 9.630 9.150 9.620 576,927 +0.24(+2.56%)
Jan 28, 2020 9.600 9.740 9.290 9.380 676,583 -0.34(-3.50%)
Jan 27, 2020 10.01 10.12 9.640 9.720 635,603 -0.12(-1.22%)
Jan 24, 2020 9.610 9.850 9.500 9.840 708,768 +0.23(+2.39%)
Jan 23, 2020 9.560 9.920 9.500 9.610 707,063 -0.02(-0.21%)
Jan 22, 2020 9.640 9.770 9.600 9.630 354,001 -0.04(-0.41%)
Jan 21, 2020 9.570 9.710 9.360 9.670 786,697 -0.11(-1.12%)
Jan 20, 2020 9.500 9.780 9.500 9.780 408,633 +0.28(+2.95%)
Jan 17, 2020 9.720 9.730 9.400 9.500 722,258 -0.16(-1.66%)
Jan 16, 2020 9.540 9.720 9.460 9.660 658,705 +0.00(+0.00%)
Jan 15, 2020 9.660 9.730 9.380 9.660 661,743 +0.07(+0.73%)
Jan 14, 2020 9.360 9.650 9.310 9.590 575,124 +0.18(+1.91%)
Jan 13, 2020 9.770 9.850 9.400 9.410 603,930 -0.42(-4.27%)
Jan 10, 2020 9.800 9.970 9.720 9.830 511,433 +0.11(+1.13%)
Jan 09, 2020 9.980 9.980 9.670 9.720 562,835 -0.32(-3.19%)
Jan 08, 2020 10.66 10.71 9.960 10.04 1,149,993 -0.66(-6.17%)
Jan 07, 2020 10.27 10.74 10.21 10.70 638,972 +0.48(+4.70%)
Jan 06, 2020 10.75 10.77 10.12 10.22 862,166 -0.19(-1.83%)
Jan 03, 2020 10.87 10.90 10.34 10.41 924,337 -0.11(-1.05%)
Jan 02, 2020 10.61 10.81 10.44 10.52 649,676 +0.09(+0.86%)
Dec 31, 2019 10.43 10.43 10.43 0 +0.14(+1.36%)
Dec 30, 2019 10.01 10.33 9.940 10.29 899,010 +0.33(+3.31%)
Dec 27, 2019 10.10 10.22 9.940 9.960 966,258 -0.19(-1.87%)
Dec 24, 2019 10.15 10.15 10.15 0 +0.34(+3.47%)
Dec 23, 2019 9.400 9.830 9.320 9.810 892,127 +0.51(+5.48%)
Dec 20, 2019 9.470 9.520 9.260 9.300 808,004 -0.15(-1.59%)
Dec 19, 2019 9.490 9.510 9.350 9.450 472,021 -0.06(-0.63%)
Dec 18, 2019 9.400 9.540 9.340 9.510 561,815 +0.10(+1.06%)
Dec 17, 2019 9.500 9.640 9.400 9.410 480,447 -0.06(-0.63%)
Dec 16, 2019 9.940 9.980 9.450 9.470 931,243 -0.44(-4.44%)
Dec 13, 2019 9.480 10.02 9.480 9.910 1,034,291 +0.36(+3.77%)
Dec 12, 2019 9.700 9.790 9.370 9.550 1,244,136 -0.02(-0.21%)
Dec 11, 2019 9.520 9.610 9.390 9.570 909,994 +0.08(+0.84%)
Dec 10, 2019 9.680 9.720 9.420 9.490 551,512 -0.12(-1.25%)
Dec 09, 2019 9.750 9.990 9.590 9.610 655,343 -0.06(-0.62%)
Dec 06, 2019 9.600 9.800 9.350 9.670 1,094,229 -0.04(-0.41%)
Dec 05, 2019 10.02 10.14 9.520 9.710 2,755,547 -0.75(-7.17%)
Dec 04, 2019 10.83 10.90 10.36 10.46 939,854 -0.42(-3.86%)
Dec 03, 2019 10.65 10.99 10.65 10.88 1,265,609 +0.39(+3.72%)
Dec 02, 2019 10.34 10.50 10.16 10.49 1,726,243 +0.09(+0.87%)
Nov 29, 2019 10.14 10.46 10.13 10.40 646,070 +0.15(+1.46%)
Nov 28, 2019 10.05 10.25 10.05 10.25 358,456 +0.20(+1.99%)
Nov 27, 2019 10.09 10.18 9.870 10.05 847,800 -0.17(-1.66%)
Nov 26, 2019 10.06 10.24 9.980 10.22 551,617 +0.16(+1.59%)
Nov 25, 2019 10.00 10.40 10.00 10.06 730,721 -0.03(-0.30%)
Nov 22, 2019 10.19 10.26 9.850 10.09 680,123 +0.01(+0.10%)
Nov 21, 2019 10.56 10.60 10.04 10.08 971,661 -0.52(-4.91%)
Nov 20, 2019 10.30 10.66 10.26 10.60 1,009,707 +0.32(+3.11%)
Nov 19, 2019 10.25 10.45 10.16 10.28 1,179,400 +0.03(+0.29%)
Nov 18, 2019 10.14 10.32 10.07 10.25 601,904 +0.13(+1.28%)
Nov 15, 2019 10.37 10.40 10.07 10.12 766,167 -0.35(-3.34%)
Nov 14, 2019 10.49 10.61 10.22 10.47 655,190 +0.04(+0.38%)
Nov 13, 2019 10.21 10.64 10.21 10.43 839,182 +0.33(+3.27%)
Nov 12, 2019 10.03 10.20 9.960 10.10 732,268 +0.00(+0.00%)
Nov 11, 2019 10.15 10.19 9.910 10.10 527,940 -0.07(-0.69%)
Nov 08, 2019 9.890 10.55 9.890 10.17 1,228,016 +0.12(+1.19%)
Nov 07, 2019 11.62 11.66 9.930 10.05 2,362,756 -1.71(-14.54%)
Nov 06, 2019 11.81 11.89 11.51 11.76 1,201,878 -0.01(-0.08%)
Nov 05, 2019 11.46 11.84 11.39 11.77 1,272,194 -0.01(-0.08%)
Nov 04, 2019 11.80 12.05 11.69 11.78 1,102,042 -0.05(-0.42%)
Nov 01, 2019 11.09 11.83 10.72 11.83 1,651,791 +0.74(+6.67%)
Oct 31, 2019 10.96 11.33 10.82 11.09 1,111,966 +0.31(+2.88%)
Oct 30, 2019 10.36 10.80 10.36 10.78 951,666 +0.41(+3.95%)
Oct 29, 2019 10.14 10.55 9.940 10.37 1,051,079 +0.07(+0.68%)
Oct 28, 2019 10.44 10.49 10.16 10.30 583,050 -0.34(-3.20%)
Oct 25, 2019 10.77 10.92 10.48 10.64 833,012 +0.03(+0.28%)
Oct 24, 2019 10.32 10.71 10.31 10.61 683,347 +0.31(+3.01%)
Oct 23, 2019 10.19 10.51 10.19 10.30 718,897 +0.23(+2.28%)
Oct 22, 2019 10.07 10.19 9.820 10.07 431,414 +0.00(+0.00%)
Oct 21, 2019 10.52 10.66 10.04 10.07 749,597 -0.28(-2.71%)
Oct 18, 2019 10.36 10.49 10.05 10.35 791,137 +0.02(+0.19%)
Oct 17, 2019 9.550 10.34 9.550 10.33 921,570 +0.59(+6.06%)
Oct 16, 2019 9.590 9.780 9.480 9.740 726,575 +0.21(+2.20%)
Oct 15, 2019 9.620 9.740 9.400 9.530 910,121 -0.22(-2.26%)
Oct 11, 2019 9.750 9.750 9.750 0 -0.66(-6.34%)
Oct 10, 2019 10.33 10.54 9.990 10.41 829,209 +0.02(+0.19%)
Oct 09, 2019 10.61 10.62 10.29 10.39 541,747 -0.20(-1.89%)
Oct 08, 2019 10.58 10.61 10.36 10.59 644,340 +0.20(+1.92%)
Oct 07, 2019 10.35 10.55 10.25 10.39 456,495 -0.09(-0.86%)
Oct 04, 2019 10.30 10.55 10.17 10.48 601,096 +0.09(+0.87%)
Oct 03, 2019 10.33 10.67 10.30 10.39 738,573 +0.00(+0.00%)
Oct 02, 2019 10.38 10.62 10.26 10.39 1,250,931 +0.21(+2.06%)
Oct 01, 2019 10.20 10.51 10.03 10.18 1,178,033 -0.08(-0.78%)
Sep 30, 2019 10.03 10.37 9.930 10.26 1,669,715 -0.16(-1.54%)
Sep 27, 2019 9.960 10.65 9.350 10.42 2,467,491 -0.01(-0.10%)
Sep 26, 2019 10.92 11.00 10.40 10.43 1,386,790 -0.46(-4.22%)
Sep 25, 2019 11.80 11.80 10.75 10.89 1,534,854 -0.96(-8.10%)
Sep 24, 2019 11.61 11.96 11.38 11.85 1,546,764 +0.13(+1.11%)
Sep 23, 2019 11.24 11.81 11.18 11.72 1,297,176 +0.57(+5.11%)
Sep 20, 2019 10.90 11.26 10.90 11.15 2,145,040 +0.14(+1.27%)
Sep 19, 2019 10.84 11.10 10.83 11.01 1,073,492 +0.23(+2.13%)
Sep 18, 2019 11.05 11.21 10.53 10.78 1,944,024 -0.33(-2.97%)
Sep 17, 2019 11.31 11.38 11.01 11.11 1,126,032 -0.11(-0.98%)
Sep 16, 2019 11.25 11.40 10.64 11.22 1,653,820 +0.21(+1.91%)
Sep 13, 2019 11.43 11.67 10.93 11.01 1,706,645 -0.42(-3.67%)
Sep 12, 2019 11.86 12.36 11.42 11.43 2,801,917 +0.13(+1.15%)
Sep 11, 2019 11.01 11.61 11.00 11.30 1,298,966 +0.30(+2.73%)
Sep 10, 2019 11.22 11.55 10.97 11.00 1,560,532 -0.34(-3.00%)
Sep 09, 2019 12.28 12.28 10.92 11.34 2,377,380 -0.80(-6.59%)
Sep 06, 2019 12.82 13.17 12.04 12.14 2,060,730 -0.72(-5.60%)
Sep 05, 2019 12.90 13.09 12.68 12.86 1,921,900 -0.34(-2.58%)
Sep 04, 2019 12.31 13.34 12.30 13.20 2,069,592 +0.84(+6.80%)
Sep 03, 2019 12.68 12.68 12.21 12.36 1,519,781 +0.12(+0.98%)
Aug 30, 2019 12.24 12.24 12.24 0 +0.01(+0.08%)
Aug 29, 2019 12.73 12.73 12.04 12.23 1,478,361 -0.46(-3.62%)
Aug 28, 2019 12.77 12.80 12.25 12.69 1,519,159 +0.05(+0.40%)
Aug 27, 2019 12.21 12.85 12.13 12.64 1,510,070 +0.44(+3.61%)
Aug 26, 2019 12.49 12.62 12.04 12.20 1,324,938 +0.01(+0.08%)
Aug 23, 2019 11.47 12.42 11.47 12.19 2,596,119 +0.79(+6.93%)
Aug 22, 2019 11.52 11.64 11.31 11.40 794,830 -0.20(-1.72%)
Aug 21, 2019 11.57 11.73 11.48 11.60 818,671 -0.08(-0.68%)
Aug 20, 2019 11.51 11.74 11.41 11.68 1,021,505 +0.27(+2.37%)
Aug 19, 2019 11.12 11.66 10.94 11.41 1,248,262 -0.05(-0.44%)
Aug 16, 2019 11.52 11.82 11.32 11.46 1,488,652 -0.21(-1.80%)
Aug 15, 2019 11.46 11.79 11.18 11.67 1,598,137 +0.30(+2.64%)
Aug 14, 2019 10.95 11.83 10.91 11.37 2,221,681 +0.68(+6.36%)
Aug 13, 2019 11.19 11.19 10.26 10.69 2,230,669 -0.24(-2.20%)
Aug 12, 2019 10.93 11.17 10.80 10.93 1,110,278 +0.07(+0.64%)
Aug 09, 2019 10.94 11.20 10.78 10.86 1,499,369 -0.12(-1.09%)
Aug 08, 2019 10.16 11.15 9.910 10.98 2,266,668 +0.55(+5.27%)
Aug 07, 2019 11.85 11.89 10.15 10.43 4,326,003 -0.92(-8.11%)
Aug 06, 2019 11.37 11.89 11.21 11.35 2,811,951 +0.60(+5.58%)
Aug 02, 2019 10.75 10.75 10.75 0 -0.17(-1.56%)
Aug 01, 2019 9.830 11.00 9.720 10.92 2,555,697 +0.80(+7.91%)
Jul 31, 2019 10.60 10.69 10.07 10.12 1,800,204 -0.50(-4.71%)
Jul 30, 2019 10.50 10.79 10.42 10.62 1,373,818 +0.18(+1.72%)
Jul 29, 2019 10.40 10.46 10.13 10.44 1,016,778 +0.09(+0.87%)
Jul 26, 2019 10.24 10.48 10.23 10.35 1,018,168 +0.19(+1.87%)
Jul 25, 2019 10.20 10.25 10.01 10.16 1,209,772 -0.07(-0.68%)
Jul 24, 2019 9.960 10.35 9.880 10.23 1,905,308 +0.38(+3.86%)
Jul 23, 2019 10.21 10.24 9.540 9.850 1,862,915 -0.37(-3.62%)
Jul 22, 2019 10.08 10.43 10.05 10.22 1,476,717 +0.17(+1.69%)
Jul 19, 2019 10.15 10.27 9.880 10.05 1,736,216 -0.13(-1.28%)
Jul 18, 2019 9.940 10.26 9.700 10.18 2,083,631 +0.28(+2.83%)
Jul 17, 2019 9.500 9.920 9.450 9.900 1,415,890 +0.44(+4.65%)
Jul 16, 2019 9.070 9.560 8.980 9.460 1,301,042 +0.35(+3.84%)
Jul 15, 2019 9.200 9.290 9.010 9.110 1,087,712 -0.01(-0.11%)
Jul 12, 2019 8.820 9.160 8.800 9.120 967,137 +0.29(+3.28%)
Jul 11, 2019 8.950 9.040 8.660 8.830 1,494,850 -0.12(-1.34%)
Jul 10, 2019 8.770 8.960 8.580 8.950 1,657,309 +0.35(+4.07%)
Jul 09, 2019 8.150 8.720 8.080 8.600 1,342,680 +0.46(+5.65%)
Jul 08, 2019 8.320 8.400 7.900 8.140 1,317,106 -0.06(-0.73%)
Jul 05, 2019 7.970 8.260 7.850 8.200 1,415,325 +0.00(+0.00%)
Jul 04, 2019 8.080 8.250 8.080 8.200 309,988 +0.11(+1.36%)
Jul 03, 2019 8.300 8.370 8.030 8.090 1,072,212 -0.10(-1.22%)
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.