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

Eldorado Gold Corporation (TSX: ELD )

20.93 +0.29 (+1.41%)
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 (%)
Dec 31, 2018 4.000 4.000 4.000 0 +3.23(+419.48%)
Dec 28, 2018 0.7900 0.8000 0.7700 0.7700 2,604,959 -0.01(-1.28%)
Dec 27, 2018 0.8000 0.8300 0.7800 0.7800 1,525,236 -0.03(-3.70%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Dec 21, 2018 0.8200 0.8200 0.7800 0.7800 3,561,669 -0.05(-6.02%)
Dec 20, 2018 0.8400 0.8800 0.7900 0.8300 3,051,171 +0.01(+1.22%)
Dec 19, 2018 0.8700 0.9100 0.8200 0.8200 3,784,351 -0.04(-4.65%)
Dec 18, 2018 0.8500 0.9000 0.8300 0.8600 2,795,542 +0.00(+0.00%)
Dec 17, 2018 0.7800 0.8700 0.7800 0.8600 2,250,068 +0.08(+10.26%)
Dec 14, 2018 0.7800 0.8000 0.7700 0.7800 1,761,075 +0.00(+0.00%)
Dec 13, 2018 0.7900 0.8200 0.7800 0.7800 930,269 -0.02(-2.50%)
Dec 12, 2018 0.8200 0.8400 0.8000 0.8000 807,084 -0.02(-2.44%)
Dec 11, 2018 0.8400 0.8500 0.8200 0.8200 1,702,190 -0.02(-2.38%)
Dec 10, 2018 0.8200 0.8400 0.8100 0.8400 519,248 +0.01(+1.20%)
Dec 07, 2018 0.7700 0.8400 0.7600 0.8300 2,038,241 +0.07(+9.21%)
Dec 06, 2018 0.7500 0.7800 0.7500 0.7600 1,040,593 +0.00(+0.00%)
Dec 05, 2018 0.7700 0.7900 0.7600 0.7600 582,689 -0.02(-2.56%)
Dec 04, 2018 0.7800 0.7800 0.7400 0.7800 1,382,116 +0.00(+0.00%)
Dec 03, 2018 0.7600 0.7800 0.7500 0.7800 1,306,801 +0.02(+2.63%)
Nov 30, 2018 0.7500 0.7600 0.7300 0.7600 2,179,620 +0.00(+0.00%)
Nov 29, 2018 0.7900 0.8000 0.7500 0.7600 651,595 -0.04(-5.00%)
Nov 28, 2018 0.7600 0.8000 0.7500 0.8000 708,121 +0.05(+6.67%)
Nov 27, 2018 0.7700 0.7800 0.7400 0.7500 840,569 -0.01(-1.32%)
Nov 26, 2018 0.8200 0.8200 0.7600 0.7600 1,253,750 -0.05(-6.17%)
Nov 23, 2018 0.8400 0.8400 0.8000 0.8100 654,507 -0.04(-4.71%)
Nov 22, 2018 0.8400 0.8500 0.8300 0.8500 246,708 +0.01(+1.19%)
Nov 21, 2018 0.8300 0.8400 0.8200 0.8400 995,405 +0.03(+3.70%)
Nov 20, 2018 0.8200 0.8300 0.7900 0.8100 864,884 -0.02(-2.41%)
Nov 19, 2018 0.8400 0.8400 0.8200 0.8300 530,750 -0.02(-2.35%)
Nov 16, 2018 0.8400 0.8500 0.8300 0.8500 1,084,162 +0.04(+4.94%)
Nov 15, 2018 0.8200 0.8300 0.8000 0.8100 866,572 +0.01(+1.25%)
Nov 14, 2018 0.8100 0.8400 0.8000 0.8000 1,473,645 -0.01(-1.23%)
Nov 13, 2018 0.8300 0.8400 0.7900 0.8100 2,011,060 -0.01(-1.22%)
Nov 12, 2018 0.8700 0.8900 0.8200 0.8200 1,134,405 -0.06(-6.82%)
Nov 09, 2018 0.9100 0.9300 0.8600 0.8800 1,809,608 -0.03(-3.30%)
Nov 08, 2018 0.9300 0.9500 0.9100 0.9100 583,375 -0.04(-4.21%)
Nov 07, 2018 0.9800 0.9800 0.9400 0.9500 675,104 -0.02(-2.06%)
Nov 06, 2018 0.9700 0.9700 0.9400 0.9700 576,240 +0.00(+0.00%)
Nov 05, 2018 0.9500 0.9800 0.9400 0.9700 1,103,644 +0.02(+2.11%)
Nov 02, 2018 0.9300 0.9500 0.9100 0.9500 627,575 +0.03(+3.26%)
Nov 01, 2018 0.9000 0.9300 0.8900 0.9200 1,257,173 +0.04(+4.55%)
Oct 31, 2018 0.9000 0.9100 0.8600 0.8800 1,643,136 -0.03(-3.30%)
Oct 30, 2018 0.9400 0.9500 0.8800 0.9100 1,249,592 -0.03(-3.19%)
Oct 29, 2018 1.000 1.020 0.9200 0.9400 1,000,208 -0.04(-4.08%)
Oct 26, 2018 1.100 1.100 0.9500 0.9800 2,370,126 -0.06(-5.77%)
Oct 25, 2018 1.120 1.140 1.040 1.040 1,200,767 -0.10(-8.77%)
Oct 24, 2018 1.180 1.180 1.110 1.140 868,016 -0.03(-2.56%)
Oct 23, 2018 1.200 1.210 1.170 1.170 648,644 -0.01(-0.85%)
Oct 22, 2018 1.200 1.200 1.170 1.180 344,343 +0.00(+0.00%)
Oct 19, 2018 1.190 1.200 1.180 1.180 424,445 +0.00(+0.00%)
Oct 18, 2018 1.180 1.210 1.170 1.180 394,188 -0.01(-0.84%)
Oct 17, 2018 1.180 1.220 1.180 1.190 705,381 +0.01(+0.85%)
Oct 16, 2018 1.180 1.220 1.180 1.180 1,016,495 +0.01(+0.85%)
Oct 15, 2018 1.200 1.230 1.170 1.170 1,867,484 -0.02(-1.68%)
Oct 12, 2018 1.220 1.230 1.170 1.190 2,537,014 -0.05(-4.03%)
Oct 11, 2018 1.220 1.240 1.180 1.240 1,906,430 +0.06(+5.08%)
Oct 10, 2018 1.150 1.180 1.140 1.180 612,100 +0.03(+2.61%)
Oct 09, 2018 1.140 1.180 1.140 1.150 709,473 +0.01(+0.88%)
Oct 05, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 04, 2018 1.150 1.190 1.140 1.140 781,921 -0.01(-0.87%)
Oct 03, 2018 1.140 1.160 1.120 1.150 843,236 +0.00(+0.00%)
Oct 02, 2018 1.180 1.250 1.130 1.150 1,423,295 -0.02(-1.71%)
Oct 01, 2018 1.120 1.180 1.110 1.170 1,128,070 +0.04(+3.54%)
Sep 28, 2018 1.120 1.160 1.100 1.130 688,572 +0.02(+1.80%)
Sep 27, 2018 1.120 1.150 1.110 1.110 767,475 -0.02(-1.77%)
Sep 26, 2018 1.140 1.170 1.120 1.130 1,009,183 -0.01(-0.88%)
Sep 25, 2018 1.160 1.190 1.140 1.140 632,811 -0.02(-1.72%)
Sep 24, 2018 1.170 1.210 1.140 1.160 855,062 -0.01(-0.85%)
Sep 21, 2018 1.130 1.210 1.120 1.170 4,774,539 +0.02(+1.74%)
Sep 20, 2018 1.230 1.240 1.130 1.150 1,386,340 -0.08(-6.50%)
Sep 19, 2018 1.120 1.250 1.110 1.230 2,024,244 +0.11(+9.82%)
Sep 18, 2018 1.150 1.150 1.090 1.120 691,874 -0.01(-0.88%)
Sep 17, 2018 1.090 1.140 1.090 1.130 589,931 +0.04(+3.67%)
Sep 14, 2018 1.110 1.110 1.070 1.090 849,308 +0.00(+0.00%)
Sep 13, 2018 1.140 1.160 1.090 1.090 1,465,141 -0.06(-5.22%)
Sep 12, 2018 1.100 1.160 1.090 1.150 1,371,178 +0.05(+4.55%)
Sep 11, 2018 1.110 1.130 1.080 1.100 1,051,190 -0.01(-0.90%)
Sep 10, 2018 1.110 1.160 1.110 1.110 912,298 -0.01(-0.89%)
Sep 07, 2018 1.130 1.170 1.090 1.120 1,727,325 -0.03(-2.61%)
Sep 06, 2018 1.200 1.240 1.120 1.150 1,400,200 -0.06(-4.96%)
Sep 05, 2018 1.220 1.230 1.200 1.210 720,558 +0.00(+0.00%)
Sep 04, 2018 1.270 1.280 1.210 1.210 903,841 -0.05(-3.97%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.03(-2.33%)
Aug 30, 2018 1.290 1.310 1.290 1.290 451,227 -0.01(-0.77%)
Aug 29, 2018 1.290 1.310 1.280 1.300 609,891 +0.00(+0.00%)
Aug 28, 2018 1.350 1.360 1.290 1.300 940,387 -0.03(-2.26%)
Aug 27, 2018 1.330 1.370 1.320 1.330 901,769 +0.01(+0.76%)
Aug 24, 2018 1.290 1.330 1.280 1.320 1,372,319 +0.07(+5.60%)
Aug 23, 2018 1.300 1.300 1.250 1.250 826,745 -0.04(-3.10%)
Aug 22, 2018 1.310 1.330 1.280 1.290 689,315 +0.00(+0.00%)
Aug 21, 2018 1.260 1.300 1.250 1.290 858,875 +0.03(+2.38%)
Aug 20, 2018 1.260 1.270 1.230 1.260 771,461 +0.03(+2.44%)
Aug 17, 2018 1.210 1.260 1.200 1.230 1,118,312 +0.04(+3.36%)
Aug 16, 2018 1.260 1.290 1.190 1.190 1,179,368 -0.04(-3.25%)
Aug 15, 2018 1.270 1.300 1.210 1.230 1,884,842 -0.06(-4.65%)
Aug 14, 2018 1.270 1.320 1.270 1.290 770,873 +0.03(+2.38%)
Aug 13, 2018 1.330 1.340 1.260 1.260 1,377,888 -0.08(-5.97%)
Aug 10, 2018 1.360 1.370 1.330 1.340 843,741 -0.01(-0.74%)
Aug 09, 2018 1.380 1.390 1.350 1.350 612,183 -0.02(-1.46%)
Aug 08, 2018 1.360 1.400 1.350 1.370 791,952 +0.03(+2.24%)
Aug 07, 2018 1.370 1.400 1.340 1.340 721,360 -0.04(-2.90%)
Aug 03, 2018 1.380 1.380 1.380 0 +0.03(+2.22%)
Aug 02, 2018 1.330 1.390 1.320 1.350 1,169,483 +0.02(+1.50%)
Aug 01, 2018 1.420 1.430 1.330 1.330 1,480,295 -0.09(-6.34%)
Jul 31, 2018 1.400 1.430 1.400 1.420 635,758 +0.00(+0.00%)
Jul 30, 2018 1.360 1.440 1.360 1.420 1,379,784 +0.02(+1.43%)
Jul 27, 2018 1.410 1.450 1.380 1.400 1,704,320 +0.03(+2.19%)
Jul 26, 2018 1.470 1.500 1.360 1.370 2,148,723 -0.12(-8.05%)
Jul 25, 2018 1.500 1.510 1.470 1.490 732,964 +0.00(+0.00%)
Jul 24, 2018 1.490 1.520 1.480 1.490 1,652,342 +0.00(+0.00%)
Jul 23, 2018 1.490 1.500 1.470 1.490 1,117,602 +0.02(+1.36%)
Jul 20, 2018 1.440 1.500 1.420 1.470 2,961,927 +0.05(+3.52%)
Jul 19, 2018 1.400 1.440 1.400 1.420 1,062,560 +0.01(+0.71%)
Jul 18, 2018 1.410 1.440 1.410 1.410 857,382 +0.01(+0.71%)
Jul 17, 2018 1.410 1.430 1.390 1.400 1,032,359 -0.02(-1.41%)
Jul 16, 2018 1.430 1.440 1.400 1.420 1,210,806 +0.00(+0.00%)
Jul 13, 2018 1.420 1,266,458 +0.01(+0.71%)
Jul 12, 2018 1.380 1.430 1.360 1.410 805,114 +0.00(+0.00%)
Jul 11, 2018 1.370 1.410 1.370 1.410 1,999,725 +0.03(+2.17%)
Jul 10, 2018 1.350 1.400 1.340 1.380 1,531,082 +0.03(+2.22%)
Jul 09, 2018 1.380 1.400 1.350 1.350 2,677,476 -0.01(-0.74%)
Jul 06, 2018 1.360 1.390 1.360 1.360 1,272,651 -0.01(-0.73%)
Jul 05, 2018 1.330 1.370 1.310 1.370 812,813 +0.05(+3.79%)
Jul 04, 2018 1.360 1.370 1.320 1.320 767,283 -0.04(-2.94%)
Jul 03, 2018 1.320 1.360 1.300 1.360 1,129,346 +0.03(+2.26%)
Jun 29, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jun 28, 2018 1.280 1.310 1.255 1.310 1,571,695 +0.03(+2.34%)
Jun 27, 2018 1.400 1.410 1.260 1.280 3,074,566 -0.13(-9.22%)
Jun 26, 2018 1.430 1.450 1.400 1.410 1,887,233 -0.02(-1.40%)
Jun 25, 2018 1.460 1.470 1.430 1.430 830,011 -0.07(-4.67%)
Jun 22, 2018 1.480 1.500 1.440 1.500 1,431,267 +0.02(+1.35%)
Jun 21, 2018 1.490 1.500 1.460 1.480 756,176 -0.02(-1.33%)
Jun 20, 2018 1.530 1.530 1.490 1.500 682,591 -0.02(-1.32%)
Jun 19, 2018 1.510 1.530 1.500 1.520 624,877 +0.00(+0.00%)
Jun 18, 2018 1.530 1.540 1.520 1.520 877,833 +0.00(+0.00%)
Jun 15, 2018 1.550 1.550 1.520 1,864,265 -0.03(-1.94%)
Jun 14, 2018 1.500 1.550 1.500 1.550 1,459,493 +0.05(+3.33%)
Jun 13, 2018 1.470 1.530 1.460 1.500 1,356,729 +0.03(+2.04%)
Jun 12, 2018 1.530 1.530 1.470 1.470 985,950 -0.05(-3.29%)
Jun 11, 2018 1.480 1.530 1.470 1.520 1,601,885 +0.04(+2.70%)
Jun 08, 2018 1.480 1.490 1.460 1.480 720,441 +0.02(+1.37%)
Jun 07, 2018 1.470 1.490 1.460 1.460 745,123 +0.00(+0.00%)
Jun 06, 2018 1.440 1.460 1,053,873 -0.04(-2.67%)
Jun 05, 2018 1.420 1.500 1.410 1.500 1,326,498 +0.07(+4.90%)
Jun 04, 2018 1.440 1.450 1.410 1.430 1,070,061 -0.01(-0.69%)
Jun 01, 2018 1.450 1.480 1.420 1.440 976,729 -0.03(-2.04%)
May 31, 2018 1.480 1.500 1.450 1.470 2,186,159 -0.01(-0.68%)
May 30, 2018 1.480 1.480 1.450 1.480 1,707,914 +0.03(+2.07%)
May 29, 2018 1.440 1.480 1.440 1.450 1,336,799 +0.03(+2.11%)
May 28, 2018 1.470 1.470 1.420 1.420 540,090 -0.04(-2.74%)
May 25, 2018 1.500 1.500 1.450 1.460 966,892 -0.02(-1.35%)
May 24, 2018 1.500 1.550 1.470 1.480 2,505,481 +0.00(+0.00%)
May 23, 2018 1.420 1.520 1.420 1.480 4,553,402 +0.07(+4.96%)
May 22, 2018 1.280 1.430 1.250 1.410 4,456,993 +0.12(+9.30%)
May 18, 2018 1.290 1.290 1.290 0 +0.02(+1.57%)
May 17, 2018 1.230 1.270 1.230 1.270 1,026,555 +0.05(+4.10%)
May 16, 2018 1.230 1.230 1.210 1.220 549,907 +0.00(+0.00%)
May 15, 2018 1.220 1.240 1.200 1.220 1,400,402 +0.00(+0.00%)
May 14, 2018 1.220 1.240 1.210 1.220 859,290 +0.00(+0.00%)
May 11, 2018 1.220 1.230 1.210 1.220 503,817 +0.01(+0.83%)
May 10, 2018 1.240 1.250 1.210 1.210 1,263,954 -0.02(-1.63%)
May 09, 2018 1.270 1.270 1.230 1.230 754,943 -0.03(-2.38%)
May 08, 2018 1.280 1.300 1.250 1.260 785,445 -0.02(-1.56%)
May 07, 2018 1.290 1.320 1.270 1.280 1,170,567 -0.01(-0.78%)
May 04, 2018 1.260 1.300 1.250 1.290 1,282,431 +0.03(+2.38%)
May 03, 2018 1.320 1.330 1.230 1.260 2,652,195 -0.03(-2.33%)
May 02, 2018 1.200 1.310 1.200 1.290 2,647,610 +0.09(+7.50%)
May 01, 2018 1.200 1.220 1.190 1.200 1,418,259 -0.02(-1.64%)
Apr 30, 2018 1.200 1.230 1.190 1.220 798,889 -0.01(-0.81%)
Apr 27, 2018 1.190 1.230 1.160 1.230 2,692,648 +0.02(+1.65%)
Apr 26, 2018 1.220 1.240 1.210 1.210 1,283,946 -0.02(-1.63%)
Apr 25, 2018 1.210 1.230 1.200 1.230 1,900,697 +0.01(+0.82%)
Apr 24, 2018 1.220 1.220 1.200 1.220 1,424,098 +0.01(+0.83%)
Apr 23, 2018 1.230 1.230 1.190 1.210 1,997,864 -0.03(-2.42%)
Apr 20, 2018 1.230 1.250 1.200 1.240 1,474,298 +0.00(+0.00%)
Apr 19, 2018 1.250 1.260 1.220 1.240 924,772 +0.00(+0.00%)
Apr 18, 2018 1.240 1.270 1.220 1.240 2,089,705 +0.02(+1.64%)
Apr 17, 2018 1.210 1.230 1.190 1.220 1,194,151 +0.01(+0.83%)
Apr 16, 2018 1.180 1.230 1.180 1.210 2,496,624 +0.01(+0.83%)
Apr 13, 2018 1.190 1.220 1.170 1.200 3,587,153 -0.02(-1.64%)
Apr 12, 2018 1.250 1.270 1.220 1.220 2,778,960 -0.03(-2.40%)
Apr 11, 2018 1.250 1.290 1.250 1.250 2,937,108 +0.01(+0.81%)
Apr 10, 2018 1.250 1.250 1.200 1.240 2,302,688 +0.01(+0.81%)
Apr 09, 2018 1.260 1.270 1.220 1.230 3,056,076 -0.01(-0.81%)
Apr 06, 2018 1.220 1.260 1.210 1.240 3,704,973 +0.04(+3.33%)
Apr 05, 2018 1.210 1.230 1.170 1.200 3,166,879 +0.02(+1.69%)
Apr 04, 2018 1.300 1.300 1.160 1.180 7,150,030 +0.04(+3.51%)
Apr 03, 2018 1.070 1.170 1.060 1.140 4,892,080 +0.07(+6.54%)
Apr 02, 2018 1.090 1.110 1.060 1.070 1,743,246 -0.01(-0.93%)
Mar 29, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
Mar 28, 2018 1.070 1.100 1.040 1.050 2,304,123 -0.03(-2.78%)
Mar 27, 2018 1.100 1.110 1.030 1.080 4,192,170 -0.02(-1.82%)
Mar 26, 2018 1.180 1.190 1.090 1.100 3,304,245 -0.07(-5.98%)
Mar 23, 2018 1.220 1.250 1.150 1.170 4,734,679 -0.03(-2.50%)
Mar 22, 2018 1.300 1.300 1.180 1.200 7,647,728 -0.15(-11.11%)
Mar 21, 2018 1.380 1.380 1.320 1.350 3,347,338 +0.00(+0.00%)
Mar 20, 2018 1.390 1.395 1.350 1.350 3,187,527 -0.04(-2.88%)
Mar 19, 2018 1.410 1.390 1.390 842,111 -0.02(-1.42%)
Mar 16, 2018 1.410 1.430 1.390 1.410 3,983,724 +0.00(+0.00%)
Mar 15, 2018 1.410 1.420 1.370 1.410 1,649,289 -0.01(-0.70%)
Mar 14, 2018 1.420 1.420 1.390 1.420 1,240,408 +0.00(+0.00%)
Mar 13, 2018 1.430 1.450 1.400 1.420 1,178,079 -0.01(-0.70%)
Mar 12, 2018 1.440 1.440 1.400 1.430 1,448,055 -0.02(-1.38%)
Mar 09, 2018 1.400 1.450 1.390 1.450 1,495,433 +0.06(+4.32%)
Mar 08, 2018 1.410 1.420 1.380 1.390 1,424,109 -0.01(-0.71%)
Mar 07, 2018 1.400 1.400 1,419,088 -0.08(-5.41%)
Mar 06, 2018 1.520 1.525 1.480 1.480 1,274,868 -0.02(-1.33%)
Mar 05, 2018 1.410 1.500 1.410 1.500 2,021,011 +0.09(+6.38%)
Mar 02, 2018 1.420 1.440 1.390 1.410 1,597,512 +0.00(+0.00%)
Mar 01, 2018 1.370 1.430 1.350 1.410 1,501,275 +0.03(+2.17%)
Feb 28, 2018 1.360 1.400 1.360 1.380 1,544,152 +0.03(+2.22%)
Feb 27, 2018 1.400 1.400 1.350 1.350 1,539,752 -0.05(-3.57%)
Feb 26, 2018 1.400 1.410 1.380 1.400 1,273,514 +0.02(+1.45%)
Feb 23, 2018 1.380 1.400 1.360 1.380 1,796,793 +0.00(+0.00%)
Feb 22, 2018 1.380 1,769,213 +0.00(+0.00%)
Feb 21, 2018 1.380 1.450 1.380 1.380 4,129,910 +0.01(+0.73%)
Feb 20, 2018 1.420 1.420 1.360 1.370 2,710,783 -0.03(-2.14%)
Feb 16, 2018 1.400 1.400 1.400 0 -0.03(-2.10%)
Feb 15, 2018 1.480 1.490 1.410 1.430 2,765,707 -0.04(-2.72%)
Feb 14, 2018 1.500 1.400 1.470 14,961,808 +0.08(+5.76%)
Feb 13, 2018 1.480 1.480 1.390 1.390 6,612,255 -0.08(-5.44%)
Feb 12, 2018 1.480 1.530 1.450 1.470 4,298,716 +0.02(+1.38%)
Feb 09, 2018 1.540 1.560 1.420 1.450 4,718,386 -0.11(-7.05%)
Feb 08, 2018 1.520 1.610 1.520 1.560 4,360,088 +0.06(+4.00%)
Feb 07, 2018 1.500 1.540 1.490 1.500 1,838,781 +0.01(+0.67%)
Feb 06, 2018 1.520 1.560 1.480 1.490 2,467,070 -0.05(-3.25%)
Feb 05, 2018 1.540 1.555 1.510 1.540 1,671,832 +0.03(+1.99%)
Feb 02, 2018 1.570 1.570 1.500 1.510 2,912,128 -0.07(-4.43%)
Feb 01, 2018 1.600 1.610 1.565 1.580 1,556,571 -0.01(-0.63%)
Jan 31, 2018 1.560 1.620 1.540 1.590 2,743,173 +0.04(+2.58%)
Jan 30, 2018 1.580 1.590 1.540 1.550 3,218,678 -0.01(-0.64%)
Jan 29, 2018 1.650 1.650 1.560 1.560 3,531,790 -0.09(-5.45%)
Jan 26, 2018 1.730 1.740 1.635 1.650 3,788,550 -0.04(-2.37%)
Jan 25, 2018 1.780 1.780 1.685 1.690 3,912,751 -0.06(-3.43%)
Jan 24, 2018 1.800 1.810 1.730 1.750 3,002,789 +0.00(+0.00%)
Jan 23, 2018 1.670 1.750 1.670 1.750 1,889,384 +0.08(+4.79%)
Jan 22, 2018 1.670 1.690 1.635 1.670 989,112 +0.01(+0.60%)
Jan 19, 2018 1.680 1.690 1.650 1.660 1,074,318 -0.01(-0.60%)
Jan 18, 2018 1.710 1.710 1.650 1.670 1,278,202 -0.02(-1.18%)
Jan 17, 2018 1.760 1.760 1.660 1.690 3,186,259 +0.01(+0.60%)
Jan 16, 2018 1.620 1.680 1.610 1.680 1,288,313 +0.05(+3.07%)
Jan 15, 2018 1.620 1.630 1.610 1.630 2,487,924 +0.03(+1.87%)
Jan 12, 2018 1.610 1.630 1.590 1.600 2,730,885 +0.01(+0.63%)
Jan 11, 2018 1.610 1.620 1.570 1.590 2,610,324 +0.00(+0.00%)
Jan 10, 2018 1.580 1.610 1.580 1.590 3,073,522 +0.04(+2.58%)
Jan 09, 2018 1.640 1.640 1.550 1.550 2,100,327 -0.10(-6.06%)
Jan 08, 2018 1.750 1.750 1.620 1.650 2,637,687 -0.11(-6.25%)
Jan 05, 2018 1.750 1.760 1.710 1.760 1,612,804 +0.00(+0.00%)
Jan 04, 2018 1.720 1.760 1.720 1.760 1,088,680 +0.02(+1.15%)
Jan 03, 2018 1.800 1.800 1.710 1.740 2,212,956 -0.07(-3.87%)
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.