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

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 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 (%)
Jan 31, 2017 13.88 14.06 13.81 14.02 476,116 +0.44(+3.24%)
Jan 30, 2017 13.91 14.04 13.48 13.58 304,459 -0.26(-1.88%)
Jan 27, 2017 13.80 13.95 13.64 13.84 249,965 +0.02(+0.14%)
Jan 26, 2017 13.41 13.92 13.34 13.82 287,617 +0.04(+0.29%)
Jan 25, 2017 13.66 13.78 13.45 13.78 426,398 -0.23(-1.64%)
Jan 24, 2017 13.92 14.30 13.82 14.01 306,747 +0.05(+0.36%)
Jan 23, 2017 13.90 14.05 13.72 13.96 345,671 +0.25(+1.82%)
Jan 20, 2017 13.53 13.97 13.39 13.71 554,905 +0.21(+1.56%)
Jan 19, 2017 13.38 13.73 13.12 13.50 488,544 -0.03(-0.22%)
Jan 18, 2017 13.69 13.87 13.33 13.53 354,165 -0.19(-1.38%)
Jan 17, 2017 13.86 13.98 13.52 13.72 495,228 +0.07(+0.51%)
Jan 16, 2017 13.72 13.75 13.57 13.65 142,196 +0.11(+0.81%)
Jan 13, 2017 13.31 13.63 13.08 13.54 445,217 +0.14(+1.04%)
Jan 12, 2017 13.49 13.92 13.20 13.40 739,727 +0.29(+2.21%)
Jan 11, 2017 13.15 13.31 12.79 13.11 582,194 -0.15(-1.13%)
Jan 10, 2017 13.13 13.45 12.99 13.26 912,074 +0.39(+3.03%)
Jan 09, 2017 12.75 13.46 12.51 12.87 912,796 +0.51(+4.13%)
Jan 06, 2017 13.15 13.53 12.02 12.36 783,156 -1.13(-8.38%)
Jan 05, 2017 12.77 13.56 12.77 13.49 818,212 +1.01(+8.09%)
Jan 04, 2017 12.20 12.55 12.07 12.48 781,728 +0.48(+4.00%)
Jan 03, 2017 11.27 12.00 11.26 12.00 851,303 +0.88(+7.91%)
Dec 30, 2016 11.12 11.12 11.12 0 -0.61(-5.20%)
Dec 29, 2016 10.94 11.89 10.86 11.73 551,324 +0.93(+8.61%)
Dec 28, 2016 10.40 10.83 10.26 10.80 343,729 +0.88(+8.87%)
Dec 23, 2016 9.920 9.920 9.920 0 +0.24(+2.48%)
Dec 22, 2016 9.550 9.950 9.550 9.680 263,896 +0.14(+1.47%)
Dec 21, 2016 9.700 9.790 9.500 9.540 393,690 -0.11(-1.14%)
Dec 20, 2016 9.390 9.690 9.170 9.650 605,892 +0.08(+0.84%)
Dec 19, 2016 9.530 9.780 9.270 9.570 324,475 +0.02(+0.21%)
Dec 16, 2016 9.880 10.11 9.510 9.550 868,249 -0.18(-1.85%)
Dec 15, 2016 10.24 10.24 9.460 9.730 786,446 -0.76(-7.24%)
Dec 14, 2016 11.15 11.18 10.41 10.49 545,796 -0.56(-5.07%)
Dec 13, 2016 10.97 11.07 10.72 11.05 374,540 +0.05(+0.45%)
Dec 12, 2016 11.31 11.31 10.68 11.00 616,962 -0.19(-1.70%)
Dec 09, 2016 12.04 12.15 11.12 11.19 465,501 -0.99(-8.13%)
Dec 08, 2016 12.14 12.31 12.00 12.18 223,746 -0.01(-0.08%)
Dec 07, 2016 12.61 12.72 12.08 12.19 370,003 -0.21(-1.69%)
Dec 06, 2016 12.66 12.82 12.32 12.40 591,924 -0.27(-2.13%)
Dec 05, 2016 12.08 12.74 12.02 12.67 498,458 +0.40(+3.26%)
Dec 02, 2016 11.85 12.48 11.81 12.27 404,476 +0.56(+4.78%)
Dec 01, 2016 11.60 12.07 11.21 11.71 372,611 -0.02(-0.17%)
Nov 30, 2016 11.64 11.82 11.54 11.73 312,517 -0.06(-0.51%)
Nov 29, 2016 11.16 11.85 11.12 11.79 299,701 +0.34(+2.97%)
Nov 28, 2016 11.32 11.48 11.07 11.45 422,349 +0.27(+2.42%)
Nov 25, 2016 11.31 11.44 11.03 11.18 218,929 +0.05(+0.45%)
Nov 24, 2016 11.15 11.23 11.08 11.13 78,415 -0.09(-0.80%)
Nov 23, 2016 11.30 11.38 10.98 11.22 496,364 -0.55(-4.67%)
Nov 22, 2016 11.65 11.82 11.23 11.77 378,538 +0.19(+1.64%)
Nov 21, 2016 11.53 11.73 11.36 11.58 226,827 +0.21(+1.85%)
Nov 18, 2016 11.45 11.66 11.08 11.37 367,148 -0.20(-1.73%)
Nov 17, 2016 11.83 12.22 11.40 11.57 649,149 -0.26(-2.20%)
Nov 16, 2016 11.97 12.01 11.57 11.83 500,168 -0.18(-1.50%)
Nov 15, 2016 11.65 12.11 11.58 12.01 458,565 +0.38(+3.27%)
Nov 14, 2016 10.86 11.83 10.55 11.63 841,152 +0.70(+6.40%)
Nov 11, 2016 12.04 12.14 10.80 10.93 845,964 -1.12(-9.29%)
Nov 10, 2016 12.60 12.60 11.92 12.05 696,398 -0.61(-4.82%)
Nov 09, 2016 13.55 13.55 12.41 12.66 611,958 +0.07(+0.56%)
Nov 08, 2016 12.91 13.32 12.51 12.59 348,277 -0.26(-2.02%)
Nov 07, 2016 12.97 13.05 12.60 12.85 356,138 -0.57(-4.25%)
Nov 04, 2016 13.49 13.65 13.17 13.42 308,075 -0.05(-0.37%)
Nov 03, 2016 13.24 13.57 13.20 13.47 222,686 +0.17(+1.28%)
Nov 02, 2016 14.07 14.39 13.22 13.30 508,207 -0.37(-2.71%)
Nov 01, 2016 13.39 14.08 13.27 13.67 415,905 +0.56(+4.27%)
Oct 31, 2016 12.88 13.13 12.69 13.11 250,019 +0.32(+2.50%)
Oct 28, 2016 12.77 13.14 12.48 12.79 277,146 +0.02(+0.16%)
Oct 27, 2016 13.00 13.02 12.73 12.77 261,422 -0.14(-1.08%)
Oct 26, 2016 13.17 13.29 12.76 12.91 212,322 -0.32(-2.42%)
Oct 25, 2016 13.09 13.36 12.96 13.23 247,783 +0.26(+2.00%)
Oct 24, 2016 13.41 13.52 12.76 12.97 362,442 -0.26(-1.97%)
Oct 21, 2016 12.99 13.29 12.99 13.23 199,866 +0.20(+1.53%)
Oct 20, 2016 12.97 13.11 12.79 13.03 273,458 +0.09(+0.70%)
Oct 19, 2016 13.13 13.14 12.79 12.94 347,862 +0.11(+0.86%)
Oct 18, 2016 12.36 12.90 12.12 12.83 406,339 +0.75(+6.21%)
Oct 17, 2016 11.77 12.23 11.75 12.08 381,235 +0.32(+2.72%)
Oct 14, 2016 11.82 12.13 11.74 11.76 259,854 -0.17(-1.42%)
Oct 13, 2016 11.78 12.41 11.67 11.93 412,102 +0.23(+1.97%)
Oct 12, 2016 11.52 11.80 11.44 11.70 431,763 +0.25(+2.18%)
Oct 11, 2016 11.63 11.90 11.30 11.45 529,853 +0.02(+0.17%)
Oct 07, 2016 11.43 11.43 11.43 0 +0.27(+2.42%)
Oct 06, 2016 10.96 11.31 10.92 11.16 530,217 -0.19(-1.67%)
Oct 05, 2016 11.87 11.87 10.95 11.35 1,039,169 -0.27(-2.32%)
Oct 04, 2016 12.75 12.75 11.54 11.62 1,007,624 -1.58(-11.97%)
Oct 03, 2016 13.40 13.61 13.02 13.20 251,373 -0.27(-2.00%)
Sep 30, 2016 14.01 14.06 13.46 13.47 318,692 -0.38(-2.74%)
Sep 29, 2016 13.65 13.96 13.51 13.85 245,267 +0.04(+0.29%)
Sep 28, 2016 13.64 13.94 13.19 13.81 269,534 +0.23(+1.69%)
Sep 27, 2016 13.72 13.92 13.31 13.58 339,780 -0.40(-2.86%)
Sep 26, 2016 14.46 14.58 13.91 13.98 323,968 -0.39(-2.71%)
Sep 23, 2016 14.55 14.82 14.28 14.37 276,683 -0.20(-1.37%)
Sep 22, 2016 15.01 15.06 14.41 14.57 482,213 -0.22(-1.49%)
Sep 21, 2016 13.67 14.89 13.65 14.79 732,179 +1.40(+10.46%)
Sep 20, 2016 13.22 13.46 13.20 13.39 277,232 +0.06(+0.45%)
Sep 19, 2016 13.51 13.61 13.29 13.33 334,741 -0.07(-0.52%)
Sep 16, 2016 13.74 14.00 13.25 13.40 2,705,013 -0.51(-3.67%)
Sep 15, 2016 14.20 14.26 13.76 13.91 508,320 -0.34(-2.39%)
Sep 14, 2016 14.45 14.63 14.02 14.25 770,891 -0.03(-0.21%)
Sep 13, 2016 14.28 14.43 14.04 14.28 662,399 -0.20(-1.38%)
Sep 12, 2016 13.66 14.52 13.55 14.48 696,009 +0.56(+4.02%)
Sep 09, 2016 15.01 15.01 13.78 13.92 665,864 -1.19(-7.88%)
Sep 08, 2016 15.06 15.58 15.02 15.11 762,487 -0.01(-0.07%)
Sep 07, 2016 14.86 15.16 14.54 15.12 966,084 +0.12(+0.80%)
Sep 06, 2016 14.24 15.19 14.13 15.00 922,659 +1.08(+7.76%)
Sep 02, 2016 13.92 13.92 13.92 0 +0.54(+4.04%)
Sep 01, 2016 12.52 13.39 12.40 13.38 869,937 +0.73(+5.77%)
Aug 31, 2016 12.59 12.65 12.32 12.65 581,859 -0.13(-1.02%)
Aug 30, 2016 13.28 13.43 12.58 12.78 612,020 -0.56(-4.20%)
Aug 29, 2016 12.99 13.56 12.90 13.34 417,432 +0.21(+1.60%)
Aug 26, 2016 13.43 13.83 12.92 13.13 868,630 +0.01(+0.08%)
Aug 25, 2016 12.49 13.28 12.12 13.12 830,185 +0.59(+4.71%)
Aug 24, 2016 13.40 13.52 12.37 12.53 1,066,116 -1.19(-8.67%)
Aug 23, 2016 14.75 14.79 13.55 13.72 818,004 -0.91(-6.22%)
Aug 22, 2016 14.60 14.71 14.39 14.63 328,089 -0.04(-0.27%)
Aug 19, 2016 14.88 15.11 14.62 14.67 404,557 -0.53(-3.49%)
Aug 18, 2016 14.98 15.23 14.71 15.20 729,050 +0.22(+1.47%)
Aug 17, 2016 15.15 15.15 14.51 14.98 785,510 -0.17(-1.12%)
Aug 16, 2016 15.44 15.44 15.13 15.15 323,447 -0.05(-0.33%)
Aug 15, 2016 15.25 15.53 15.19 15.20 314,468 -0.04(-0.26%)
Aug 12, 2016 15.47 15.55 15.10 15.24 331,325 +0.07(+0.46%)
Aug 11, 2016 15.64 15.68 15.03 15.17 451,760 -0.50(-3.19%)
Aug 10, 2016 15.82 15.94 15.58 15.67 418,387 +0.10(+0.64%)
Aug 09, 2016 15.06 15.67 15.06 15.57 359,841 +0.50(+3.32%)
Aug 08, 2016 15.20 15.52 15.03 15.07 530,151 -0.15(-0.99%)
Aug 05, 2016 15.31 15.35 14.95 15.22 334,106 -0.35(-2.25%)
Aug 04, 2016 15.61 15.87 15.55 15.57 409,837 +0.08(+0.52%)
Aug 03, 2016 15.60 15.61 15.24 15.49 249,610 -0.15(-0.96%)
Aug 02, 2016 15.78 15.87 15.51 15.64 480,095 +0.13(+0.84%)
Jul 29, 2016 15.51 15.51 15.51 0 +0.40(+2.65%)
Jul 28, 2016 15.00 15.42 14.64 15.11 483,035 +0.23(+1.55%)
Jul 27, 2016 14.35 15.02 14.11 14.88 550,877 +0.72(+5.08%)
Jul 26, 2016 13.94 14.36 13.90 14.16 278,044 +0.37(+2.68%)
Jul 25, 2016 14.26 14.26 13.67 13.79 334,343 -0.56(-3.90%)
Jul 22, 2016 14.01 14.53 13.98 14.35 408,332 +0.15(+1.06%)
Jul 21, 2016 14.00 14.50 13.76 14.20 1,123,197 +0.48(+3.50%)
Jul 20, 2016 14.67 14.67 13.60 13.72 876,951 -1.20(-8.04%)
Jul 19, 2016 14.77 15.09 14.68 14.92 362,950 +0.10(+0.67%)
Jul 18, 2016 14.84 15.10 14.59 14.82 394,291 -0.01(-0.07%)
Jul 15, 2016 15.32 15.53 14.68 14.83 1,599,567 -0.72(-4.63%)
Jul 14, 2016 15.16 15.75 15.16 15.55 457,125 -0.23(-1.46%)
Jul 13, 2016 15.54 16.01 15.42 15.78 583,935 +0.53(+3.48%)
Jul 12, 2016 15.72 16.17 15.20 15.25 752,567 -0.57(-3.60%)
Jul 11, 2016 15.44 15.90 15.35 15.82 630,568 +0.27(+1.74%)
Jul 08, 2016 15.63 15.09 15.55 794,403 +0.46(+3.05%)
Jul 07, 2016 15.34 15.37 14.92 15.09 671,511 -0.08(-0.53%)
Jul 05, 2016 15.24 15.30 14.61 15.17 1,238,641 +0.19(+1.27%)
Jul 04, 2016 14.74 15.20 14.73 14.98 375,924 +0.52(+3.60%)
Jun 30, 2016 14.46 14.46 14.46 0 +0.73(+5.32%)
Jun 29, 2016 13.45 14.03 13.32 13.73 446,518 +0.50(+3.78%)
Jun 28, 2016 13.22 13.70 13.15 13.23 458,830 -0.16(-1.19%)
Jun 27, 2016 13.11 13.44 12.84 13.39 727,117 +0.40(+3.08%)
Jun 24, 2016 13.36 13.36 12.44 12.99 842,415 +0.82(+6.74%)
Jun 23, 2016 12.37 12.37 12.17 12.17 183,130 -0.28(-2.25%)
Jun 22, 2016 12.23 12.47 12.03 12.45 401,344 +0.26(+2.13%)
Jun 21, 2016 12.03 12.38 12.03 12.19 396,698 -0.29(-2.32%)
Jun 20, 2016 12.01 12.66 11.90 12.48 514,849 +0.21(+1.71%)
Jun 17, 2016 12.21 12.37 12.09 12.27 809,052 +0.09(+0.74%)
Jun 16, 2016 12.50 12.68 11.94 12.18 809,677 +0.16(+1.33%)
Jun 15, 2016 11.09 12.04 11.02 12.02 1,051,638 +0.95(+8.58%)
Jun 14, 2016 11.44 11.44 10.90 11.07 760,235 -0.29(-2.55%)
Jun 13, 2016 11.51 11.59 11.17 11.36 519,177 +0.12(+1.07%)
Jun 10, 2016 11.44 11.65 11.08 11.24 506,822 -0.09(-0.79%)
Jun 09, 2016 11.07 11.47 11.03 11.33 436,494 +0.28(+2.53%)
Jun 08, 2016 11.04 11.32 11.03 11.05 579,712 +0.27(+2.50%)
Jun 07, 2016 10.44 10.97 10.38 10.78 435,121 +0.18(+1.70%)
Jun 06, 2016 10.73 10.88 10.36 10.60 430,299 -0.10(-0.93%)
Jun 03, 2016 9.990 10.71 9.980 10.70 957,682 +1.11(+11.57%)
Jun 02, 2016 9.360 9.760 9.360 9.590 413,340 +0.17(+1.80%)
Jun 01, 2016 9.600 9.770 9.240 9.420 520,330 -0.12(-1.26%)
May 31, 2016 9.310 9.810 9.280 9.540 921,158 +0.35(+3.81%)
May 30, 2016 9.060 9.410 9.050 9.190 160,232 +0.02(+0.22%)
May 27, 2016 9.670 9.670 9.150 9.170 438,121 -0.57(-5.85%)
May 26, 2016 9.870 10.02 9.590 9.740 303,248 +0.05(+0.52%)
May 25, 2016 9.450 9.770 9.200 9.690 463,186 +0.08(+0.83%)
May 24, 2016 10.25 10.27 9.580 9.610 644,331 -0.98(-9.25%)
May 20, 2016 10.59 10.59 10.59 0 +0.18(+1.73%)
May 19, 2016 9.860 10.65 9.770 10.41 662,371 +0.33(+3.27%)
May 18, 2016 10.75 10.87 10.06 10.08 753,382 -0.85(-7.78%)
May 17, 2016 10.95 11.18 10.68 10.93 906,570 -0.05(-0.46%)
May 16, 2016 11.00 11.25 10.77 10.98 610,635 +0.09(+0.83%)
May 13, 2016 10.76 10.99 10.42 10.89 642,096 +0.28(+2.64%)
May 12, 2016 10.61 11.05 10.52 10.61 609,539 +0.09(+0.86%)
May 11, 2016 10.55 10.73 10.03 10.52 560,455 +0.14(+1.35%)
May 10, 2016 10.05 10.42 9.830 10.38 425,650 +0.34(+3.39%)
May 09, 2016 10.27 10.35 10.01 10.04 655,115 -0.50(-4.74%)
May 06, 2016 10.05 10.80 10.04 10.54 757,529 +0.66(+6.68%)
May 05, 2016 9.760 10.03 9.550 9.880 522,415 +0.24(+2.49%)
May 04, 2016 9.850 10.22 9.440 9.640 651,196 -0.36(-3.60%)
May 03, 2016 10.01 10.23 9.830 10.00 539,969 -0.06(-0.60%)
May 02, 2016 10.48 10.48 9.900 10.06 772,686 -0.27(-2.61%)
Apr 29, 2016 10.00 10.41 10.00 10.33 989,484 +0.50(+5.09%)
Apr 28, 2016 9.360 9.960 9.350 9.830 918,016 +0.49(+5.25%)
Apr 27, 2016 9.250 9.390 9.170 9.340 582,645 +0.12(+1.30%)
Apr 26, 2016 9.090 9.230 8.910 9.220 375,774 +0.22(+2.44%)
Apr 25, 2016 9.170 9.240 8.890 9.000 386,056 -0.13(-1.42%)
Apr 22, 2016 9.320 9.610 9.000 9.130 1,322,623 -0.22(-2.35%)
Apr 21, 2016 9.140 9.420 8.950 9.350 2,088,029 +0.43(+4.82%)
Apr 20, 2016 9.000 9.260 8.840 8.920 922,679 -0.01(-0.11%)
Apr 19, 2016 8.880 9.000 8.680 8.930 695,423 +0.42(+4.94%)
Apr 18, 2016 8.500 8.650 8.300 8.510 512,264 +0.22(+2.65%)
Apr 15, 2016 8.270 8.420 8.160 8.290 699,810 +0.04(+0.48%)
Apr 14, 2016 8.450 8.450 7.990 8.250 677,914 -0.21(-2.48%)
Apr 13, 2016 8.540 8.670 8.410 8.460 576,521 -0.22(-2.53%)
Apr 12, 2016 8.590 8.820 8.420 8.680 646,288 +0.09(+1.05%)
Apr 11, 2016 8.000 8.640 7.960 8.590 1,295,635 +0.75(+9.57%)
Apr 08, 2016 7.450 7.950 7.430 7.840 706,801 +0.38(+5.09%)
Apr 07, 2016 7.420 7.500 7.270 7.460 1,086,495 +0.24(+3.32%)
Apr 06, 2016 7.100 7.220 7.050 7.220 232,353 +0.04(+0.56%)
Apr 05, 2016 7.060 7.210 7.010 7.180 443,782 +0.29(+4.21%)
Apr 04, 2016 7.150 7.160 6.840 6.890 288,983 -0.24(-3.37%)
Apr 01, 2016 6.820 7.160 6.730 7.130 416,712 +0.16(+2.30%)
Mar 31, 2016 7.220 7.300 6.940 6.970 421,709 -0.21(-2.92%)
Mar 30, 2016 7.040 7.190 6.820 7.180 586,564 +0.07(+0.98%)
Mar 29, 2016 6.800 7.200 6.720 7.110 452,582 +0.32(+4.71%)
Mar 28, 2016 6.800 6.800 6.550 6.790 385,327 +0.00(+0.00%)
Mar 24, 2016 6.790 6.790 6.790 0 +0.12(+1.80%)
Mar 23, 2016 6.920 6.970 6.580 6.670 782,162 -0.50(-6.97%)
Mar 22, 2016 7.300 7.340 7.050 7.170 411,462 +0.03(+0.42%)
Mar 21, 2016 6.820 7.290 6.820 7.140 418,473 +0.23(+3.33%)
Mar 18, 2016 7.000 7.050 6.800 6.910 2,111,174 -0.13(-1.85%)
Mar 17, 2016 7.200 7.420 6.990 7.040 1,087,365 -0.19(-2.63%)
Mar 16, 2016 6.640 7.240 6.520 7.230 1,226,439 +0.58(+8.72%)
Mar 15, 2016 6.810 6.810 6.490 6.650 705,263 -0.13(-1.92%)
Mar 14, 2016 6.840 7.090 6.730 6.780 814,068 +0.03(+0.44%)
Mar 11, 2016 7.130 7.200 6.620 6.750 842,579 -0.36(-5.06%)
Mar 10, 2016 6.980 7.250 6.910 7.110 538,555 +0.24(+3.49%)
Mar 09, 2016 6.720 7.060 6.590 6.870 691,274 +0.00(+0.00%)
Mar 08, 2016 7.380 7.450 6.740 6.870 1,158,605 -0.37(-5.11%)
Mar 07, 2016 7.630 7.680 7.050 7.240 869,290 -0.27(-3.60%)
Mar 04, 2016 7.010 7.790 6.810 7.510 2,245,764 +0.35(+4.89%)
Mar 03, 2016 6.330 7.190 6.320 7.160 1,255,371 +0.86(+13.65%)
Mar 02, 2016 6.120 6.320 6.060 6.300 539,974 +0.23(+3.79%)
Mar 01, 2016 6.440 6.440 6.010 6.070 520,478 -0.25(-3.96%)
Feb 29, 2016 6.120 6.320 6.110 6.320 544,344 +0.28(+4.64%)
Feb 26, 2016 6.260 6.260 6.000 6.040 430,535 -0.20(-3.21%)
Feb 25, 2016 6.250 6.400 6.180 6.240 480,692 -0.01(-0.16%)
Feb 24, 2016 6.410 6.540 6.190 6.250 1,258,994 +0.03(+0.48%)
Feb 23, 2016 6.500 6.500 6.170 6.220 1,492,050 -0.70(-10.12%)
Feb 22, 2016 6.850 7.070 6.800 6.920 373,955 -0.13(-1.84%)
Feb 19, 2016 7.050 7.230 6.910 7.050 497,147 +0.02(+0.28%)
Feb 18, 2016 6.620 7.110 6.520 7.030 847,775 +0.40(+6.03%)
Feb 17, 2016 6.680 6.870 6.490 6.630 549,632 +0.03(+0.45%)
Feb 16, 2016 6.950 7.120 6.600 6.600 693,355 -0.63(-8.71%)
Feb 12, 2016 7.230 7.230 7.230 0 +0.21(+2.99%)
Feb 11, 2016 7.200 7.470 7.000 7.020 733,092 +0.32(+4.78%)
Feb 10, 2016 6.710 6.770 6.400 6.700 392,986 -0.01(-0.15%)
Feb 09, 2016 7.070 7.250 6.700 6.710 422,295 -0.28(-4.01%)
Feb 08, 2016 7.100 7.360 6.980 6.990 344,022 +0.10(+1.45%)
Feb 05, 2016 6.500 6.940 6.350 6.890 350,566 +0.32(+4.87%)
Feb 04, 2016 6.900 6.950 6.520 6.570 323,190 -0.10(-1.50%)
Feb 03, 2016 6.360 6.770 6.290 6.670 899,447 +0.34(+5.37%)
Feb 02, 2016 6.330 6.430 6.120 6.330 336,369 +0.03(+0.48%)
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.