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 (%)
Apr 29, 2016 25.18 27.01 25.18 26.91 1,794,782 +1.95(+7.81%)
Apr 28, 2016 23.98 25.41 23.78 24.96 1,489,511 +1.51(+6.44%)
Apr 27, 2016 23.00 23.67 22.95 23.45 1,675,513 +0.51(+2.22%)
Apr 26, 2016 23.59 23.81 22.75 22.94 1,953,358 -0.78(-3.29%)
Apr 25, 2016 24.28 24.41 23.67 23.72 827,188 -0.48(-1.98%)
Apr 22, 2016 24.89 25.12 23.81 24.20 1,270,168 -1.06(-4.20%)
Apr 21, 2016 25.40 25.72 24.96 25.26 1,842,084 +0.35(+1.41%)
Apr 20, 2016 24.57 25.71 24.57 24.91 1,478,743 +0.08(+0.32%)
Apr 19, 2016 25.17 25.35 24.63 24.83 1,537,572 +0.05(+0.20%)
Apr 18, 2016 25.65 25.70 23.91 24.78 1,995,668 -1.00(-3.88%)
Apr 15, 2016 24.91 25.85 24.33 25.78 1,334,392 +1.06(+4.29%)
Apr 14, 2016 25.16 25.55 24.19 24.72 1,637,927 -0.44(-1.75%)
Apr 13, 2016 24.99 25.38 24.81 25.16 1,528,262 +0.06(+0.24%)
Apr 12, 2016 24.55 25.22 24.13 25.10 1,380,428 +0.51(+2.07%)
Apr 11, 2016 23.73 24.66 23.50 24.59 1,070,197 +1.60(+6.96%)
Apr 08, 2016 22.46 23.26 22.45 22.99 989,710 +0.31(+1.37%)
Apr 07, 2016 21.75 22.79 21.66 22.68 1,407,824 +1.55(+7.34%)
Apr 06, 2016 20.53 21.70 20.53 21.13 768,336 +0.12(+0.57%)
Apr 05, 2016 21.11 21.13 20.67 21.01 830,624 +0.52(+2.54%)
Apr 04, 2016 20.70 20.70 20.33 20.49 594,921 -0.33(-1.59%)
Apr 01, 2016 19.94 20.88 19.72 20.82 1,065,779 +0.37(+1.81%)
Mar 31, 2016 20.82 20.99 20.25 20.45 1,193,412 +0.18(+0.89%)
Mar 30, 2016 20.26 20.66 19.93 20.27 1,427,474 -0.29(-1.41%)
Mar 29, 2016 19.10 20.65 18.93 20.56 2,100,780 +1.48(+7.76%)
Mar 28, 2016 19.21 19.31 18.71 19.08 569,785 -0.12(-0.63%)
Mar 24, 2016 19.20 19.20 19.20 0 +0.34(+1.80%)
Mar 23, 2016 18.99 19.63 18.40 18.86 1,208,804 -0.57(-2.93%)
Mar 22, 2016 19.71 20.05 19.40 19.43 1,551,666 -0.05(-0.26%)
Mar 21, 2016 20.05 20.28 19.31 19.48 1,317,556 -0.64(-3.18%)
Mar 18, 2016 20.54 20.61 19.93 20.12 2,787,148 -0.37(-1.81%)
Mar 17, 2016 21.45 22.09 20.31 20.49 2,089,015 -1.03(-4.79%)
Mar 16, 2016 19.47 21.64 19.24 21.52 1,989,850 +1.80(+9.13%)
Mar 15, 2016 19.08 19.76 18.98 19.72 1,119,356 +0.20(+1.02%)
Mar 14, 2016 20.41 20.85 19.45 19.52 1,399,488 -1.09(-5.29%)
Mar 11, 2016 20.90 21.41 20.40 20.61 1,243,887 -0.51(-2.41%)
Mar 10, 2016 20.75 21.59 20.64 21.12 1,607,075 +0.62(+3.02%)
Mar 09, 2016 19.02 20.72 19.01 20.50 1,794,140 +0.83(+4.22%)
Mar 08, 2016 21.54 21.58 19.56 19.67 2,022,772 -1.52(-7.17%)
Mar 07, 2016 21.53 22.03 20.60 21.19 1,536,474 +0.01(+0.05%)
Mar 04, 2016 21.90 22.47 20.95 21.18 1,855,343 -0.36(-1.67%)
Mar 03, 2016 20.55 21.89 20.55 21.54 1,588,200 +1.01(+4.92%)
Mar 02, 2016 20.48 20.80 20.13 20.53 1,212,181 +0.14(+0.69%)
Mar 01, 2016 21.50 21.54 20.24 20.39 1,571,445 -0.92(-4.32%)
Feb 29, 2016 21.40 21.65 20.93 21.31 964,753 +0.25(+1.19%)
Feb 26, 2016 21.75 22.38 20.93 21.06 1,441,268 -1.44(-6.40%)
Feb 25, 2016 21.75 22.82 21.73 22.50 1,803,424 +0.60(+2.74%)
Feb 24, 2016 21.63 22.35 21.45 21.90 2,499,490 +0.79(+3.74%)
Feb 23, 2016 20.90 21.66 20.79 21.11 1,114,062 +0.13(+0.62%)
Feb 22, 2016 20.82 21.49 20.59 20.98 1,157,741 -0.55(-2.55%)
Feb 19, 2016 21.99 22.28 21.30 21.53 1,233,692 -0.65(-2.93%)
Feb 18, 2016 20.39 22.50 20.35 22.18 1,988,587 +1.57(+7.62%)
Feb 17, 2016 19.90 20.67 19.56 20.61 1,832,811 +0.71(+3.57%)
Feb 16, 2016 20.32 20.86 19.83 19.90 1,882,187 -1.41(-6.62%)
Feb 12, 2016 21.31 21.31 21.31 0 +0.44(+2.11%)
Feb 11, 2016 21.00 21.38 20.10 20.87 2,140,321 +1.27(+6.48%)
Feb 10, 2016 19.19 19.68 18.65 19.60 1,638,653 +0.05(+0.26%)
Feb 09, 2016 20.28 20.96 19.53 19.55 2,157,657 -0.60(-2.98%)
Feb 08, 2016 20.00 21.03 19.83 20.15 2,801,592 +0.76(+3.92%)
Feb 05, 2016 18.39 19.46 18.08 19.39 1,716,896 +0.66(+3.52%)
Feb 04, 2016 18.77 18.86 18.41 18.73 1,908,741 +0.42(+2.29%)
Feb 03, 2016 17.73 18.52 17.69 18.31 1,874,940 +0.61(+3.45%)
Feb 02, 2016 17.16 17.92 17.16 17.70 1,839,574 +0.09(+0.51%)
Feb 01, 2016 17.52 17.80 17.16 17.61 1,270,879 +0.57(+3.35%)
Jan 29, 2016 15.70 17.23 15.70 17.04 1,910,995 +1.29(+8.19%)
Jan 28, 2016 15.95 16.19 15.74 15.75 1,039,585 -0.34(-2.11%)
Jan 27, 2016 16.50 16.50 16.03 16.09 1,811,707 -0.41(-2.48%)
Jan 26, 2016 16.28 16.77 16.25 16.50 1,957,228 +0.20(+1.23%)
Jan 25, 2016 15.50 16.33 15.49 16.30 2,057,788 +1.18(+7.80%)
Jan 22, 2016 14.91 15.33 14.73 15.12 959,561 +0.10(+0.67%)
Jan 21, 2016 15.11 15.15 14.36 15.02 1,294,930 -0.32(-2.09%)
Jan 20, 2016 15.57 15.77 15.10 15.34 2,021,796 -0.09(-0.58%)
Jan 19, 2016 16.36 16.37 15.25 15.43 1,492,251 -0.80(-4.93%)
Jan 18, 2016 16.38 16.39 15.87 16.23 303,452 -0.02(-0.12%)
Jan 15, 2016 15.96 17.12 15.87 16.25 3,533,415 +0.92(+6.00%)
Jan 14, 2016 15.48 15.82 15.14 15.33 989,512 -0.35(-2.23%)
Jan 13, 2016 15.75 16.03 15.42 15.68 1,126,569 -0.22(-1.38%)
Jan 12, 2016 15.69 16.05 15.39 15.90 971,380 +0.15(+0.95%)
Jan 11, 2016 16.04 16.16 15.53 15.75 694,426 -0.37(-2.30%)
Jan 08, 2016 16.47 16.59 15.76 16.12 1,353,238 -0.52(-3.12%)
Jan 07, 2016 15.81 17.07 15.71 16.64 4,280,672 +1.28(+8.33%)
Jan 06, 2016 15.10 15.70 15.10 15.36 3,189,770 +0.55(+3.71%)
Jan 05, 2016 14.99 15.03 14.70 14.81 718,817 -0.11(-0.74%)
Jan 04, 2016 14.80 15.30 14.73 14.92 1,199,610 +0.51(+3.54%)
Dec 31, 2015 14.41 14.41 14.41 0 +0.00(+0.00%)
Dec 30, 2015 14.35 14.42 14.13 14.41 396,108 -0.16(-1.10%)
Dec 29, 2015 14.45 14.69 14.40 14.57 356,338 -0.21(-1.42%)
Dec 24, 2015 14.78 14.78 14.78 0 +0.03(+0.20%)
Dec 23, 2015 14.69 15.10 14.69 14.75 760,178 +0.06(+0.41%)
Dec 22, 2015 14.50 14.95 14.48 14.69 641,385 +0.11(+0.75%)
Dec 21, 2015 14.33 14.62 14.26 14.58 764,808 +0.45(+3.18%)
Dec 18, 2015 14.31 14.45 14.07 14.13 1,312,311 -0.11(-0.77%)
Dec 17, 2015 13.85 14.24 13.85 14.24 892,265 -0.46(-3.13%)
Dec 16, 2015 14.96 15.08 14.58 14.70 1,041,258 +0.01(+0.07%)
Dec 15, 2015 14.36 14.72 14.06 14.69 920,766 +0.44(+3.09%)
Dec 14, 2015 15.00 15.00 14.14 14.25 1,172,773 -0.83(-5.50%)
Dec 11, 2015 14.33 15.14 14.27 15.08 1,214,057 +0.67(+4.65%)
Dec 10, 2015 14.54 14.64 14.30 14.41 490,671 -0.14(-0.96%)
Dec 09, 2015 14.65 14.95 14.23 14.55 807,218 -0.01(-0.07%)
Dec 08, 2015 14.20 14.64 14.13 14.56 831,480 +0.29(+2.03%)
Dec 07, 2015 14.70 14.77 14.09 14.27 862,508 -0.56(-3.78%)
Dec 04, 2015 14.50 14.93 14.44 14.83 1,257,311 +0.52(+3.63%)
Dec 03, 2015 14.26 14.61 14.16 14.31 1,103,317 +0.32(+2.29%)
Dec 02, 2015 14.03 14.15 13.69 13.99 661,139 -0.22(-1.55%)
Dec 01, 2015 14.00 14.27 13.76 14.21 676,416 +0.30(+2.16%)
Nov 30, 2015 13.36 13.93 13.36 13.91 1,001,458 +0.55(+4.12%)
Nov 27, 2015 13.14 13.39 13.01 13.36 427,280 -0.06(-0.45%)
Nov 26, 2015 13.21 13.50 13.21 13.42 144,580 +0.03(+0.22%)
Nov 25, 2015 13.23 13.54 13.04 13.39 658,021 +0.08(+0.60%)
Nov 24, 2015 13.18 13.31 12.77 13.31 1,006,258 +0.52(+4.07%)
Nov 23, 2015 12.76 12.79 1,135,238 -0.37(-2.81%)
Nov 20, 2015 13.41 13.65 12.98 13.16 1,092,657 -0.29(-2.16%)
Nov 19, 2015 13.14 13.65 13.03 13.45 901,618 +0.44(+3.38%)
Nov 18, 2015 12.76 13.13 12.45 13.01 977,459 +0.26(+2.04%)
Nov 17, 2015 13.03 13.16 12.47 12.75 1,089,509 -0.47(-3.56%)
Nov 16, 2015 13.39 13.61 13.20 13.22 770,928 +0.03(+0.23%)
Nov 13, 2015 13.16 13.63 12.87 13.19 963,230 +0.22(+1.70%)
Nov 12, 2015 12.84 13.33 12.84 12.97 0 -0.15(-1.14%)
Nov 11, 2015 13.02 13.24 12.85 13.12 788,423 +0.09(+0.69%)
Nov 10, 2015 13.08 13.29 12.78 13.03 863,551 -0.08(-0.61%)
Nov 09, 2015 12.65 13.17 12.65 13.11 1,052,958 +0.31(+2.42%)
Nov 06, 2015 12.85 13.20 12.75 12.80 1,985,100 -0.67(-4.97%)
Nov 05, 2015 13.31 13.57 13.12 13.47 1,705,257 -0.04(-0.30%)
Nov 04, 2015 14.50 14.57 13.40 13.51 1,929,855 -0.84(-5.85%)
Nov 03, 2015 14.00 14.53 13.80 14.35 1,869,419 +0.04(+0.28%)
Nov 02, 2015 14.47 14.69 14.08 14.31 1,233,122 -0.23(-1.58%)
Oct 30, 2015 14.33 14.78 14.07 14.54 1,819,495 +0.31(+2.18%)
Oct 29, 2015 15.30 15.30 14.09 14.23 2,687,278 -1.33(-8.55%)
Oct 28, 2015 16.20 16.59 15.32 15.56 1,736,269 -0.34(-2.14%)
Oct 27, 2015 15.74 16.16 15.57 15.90 721,824 +0.11(+0.70%)
Oct 26, 2015 16.72 16.78 15.69 15.79 1,574,212 -0.92(-5.51%)
Oct 23, 2015 16.78 16.86 15.90 16.71 2,149,796 +0.21(+1.27%)
Oct 22, 2015 15.60 16.55 15.60 16.50 1,918,193 +0.98(+6.31%)
Oct 21, 2015 15.16 15.67 15.11 15.52 2,345,585 +0.28(+1.84%)
Oct 20, 2015 14.63 15.52 14.63 15.24 1,240,499 +0.70(+4.81%)
Oct 19, 2015 14.82 15.34 14.36 14.54 1,176,310 -0.46(-3.07%)
Oct 16, 2015 15.36 15.81 14.99 15.00 1,241,652 -0.47(-3.04%)
Oct 15, 2015 15.39 15.68 15.20 15.47 1,348,259 -0.08(-0.51%)
Oct 14, 2015 15.23 15.82 14.97 15.55 1,915,193 +0.79(+5.35%)
Oct 13, 2015 15.09 15.32 14.69 14.76 1,500,007 -0.45(-2.96%)
Oct 09, 2015 15.21 15.21 15.21 0 -0.02(-0.13%)
Oct 08, 2015 15.11 15.85 14.91 15.23 1,199,520 -0.07(-0.46%)
Oct 07, 2015 15.57 15.67 14.97 15.30 1,757,419 -0.66(-4.14%)
Oct 06, 2015 15.53 16.02 15.50 15.96 1,511,599 +0.68(+4.45%)
Oct 05, 2015 14.90 15.50 14.86 15.28 1,615,053 +0.57(+3.87%)
Oct 02, 2015 14.38 14.82 14.37 14.71 1,778,711 +0.68(+4.85%)
Oct 01, 2015 14.35 14.43 13.85 14.03 941,999 -0.20(-1.41%)
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%)
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.