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

Sandstorm Gold Ltd (NY: SAND )

6.090 -0.160 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2018 4.446 4.572 4.426 4.494 917,664 -0.02(-0.43%)
Apr 27, 2018 4.533 4.533 4.465 4.514 510,475 +0.03(+0.65%)
Apr 26, 2018 4.426 4.494 4.387 4.485 655,012 +0.08(+1.76%)
Apr 25, 2018 4.378 4.455 4.358 4.407 733,834 -0.04(-0.87%)
Apr 24, 2018 4.417 4.475 4.378 4.446 774,663 +0.07(+1.55%)
Apr 23, 2018 4.426 4.465 4.368 4.378 974,047 -0.15(-3.22%)
Apr 20, 2018 4.553 4.582 4.455 4.523 1,252,886 -0.07(-1.48%)
Apr 19, 2018 4.669 4.669 4.485 4.591 912,153 -0.08(-1.66%)
Apr 18, 2018 4.620 4.698 4.591 4.669 1,526,471 +0.09(+1.91%)
Apr 17, 2018 4.533 4.620 4.523 4.582 670,661 +0.00(+0.00%)
Apr 16, 2018 4.620 4.630 4.514 4.582 654,923 -0.05(-1.05%)
Apr 13, 2018 4.591 4.669 4.553 4.630 879,776 +0.06(+1.27%)
Apr 12, 2018 4.582 4.625 4.523 4.572 815,621 -0.10(-2.08%)
Apr 11, 2018 4.630 4.756 4.582 4.669 2,108,053 +0.04(+0.84%)
Apr 10, 2018 4.650 4.679 4.591 4.630 664,336 +0.01(+0.21%)
Apr 09, 2018 4.543 4.650 4.514 4.620 782,693 +0.05(+1.06%)
Apr 06, 2018 4.601 4.611 4.553 4.572 581,698 +0.02(+0.43%)
Apr 05, 2018 4.582 4.635 4.514 4.553 747,363 -0.05(-1.05%)
Apr 04, 2018 4.688 4.688 4.582 4.601 750,633 -0.05(-1.04%)
Apr 03, 2018 4.785 4.795 4.611 4.650 1,014,973 -0.13(-2.64%)
Apr 02, 2018 4.562 4.858 4.562 4.776 1,694,491 +0.16(+3.36%)
Mar 29, 2018 4.620 4.620 4.620 0 +0.04(+0.85%)
Mar 28, 2018 4.630 4.659 4.523 4.582 927,934 -0.12(-2.48%)
Mar 27, 2018 4.688 4.718 4.625 4.698 1,341,640 -0.07(-1.43%)
Mar 26, 2018 4.756 4.824 4.698 4.766 1,210,703 +0.09(+1.87%)
Mar 23, 2018 4.630 4.737 4.562 4.679 1,747,581 +0.16(+3.43%)
Mar 22, 2018 4.572 4.572 4.470 4.523 1,070,018 -0.06(-1.27%)
Mar 21, 2018 4.523 4.601 4.465 4.582 1,622,092 +0.10(+2.16%)
Mar 20, 2018 4.329 4.514 4.310 4.485 1,525,538 +0.16(+3.59%)
Mar 19, 2018 4.349 4.387 4.271 4.329 1,273,285 +0.00(+0.00%)
Mar 16, 2018 4.387 4.436 4.329 4.329 3,475,774 +0.00(+0.00%)
Mar 15, 2018 4.349 4.407 4.310 4.329 926,717 -0.06(-1.33%)
Mar 14, 2018 4.358 4.407 4.349 4.387 960,402 +0.00(+0.00%)
Mar 13, 2018 4.407 4.475 4.354 4.387 903,481 -0.03(-0.66%)
Mar 12, 2018 4.465 4.480 4.387 4.417 1,090,036 -0.07(-1.51%)
Mar 09, 2018 4.446 4.577 4.446 4.485 1,074,080 +0.01(+0.22%)
Mar 08, 2018 4.523 4.523 4.407 4.475 1,092,950 +0.00(+0.00%)
Mar 07, 2018 4.455 4.475 1,185,061 -0.20(-4.36%)
Mar 06, 2018 4.640 4.756 4.620 4.679 1,222,002 +0.11(+2.34%)
Mar 05, 2018 4.543 4.630 4.499 4.572 1,067,949 +0.03(+0.64%)
Mar 02, 2018 4.611 4.611 4.504 4.543 1,009,013 +0.01(+0.21%)
Mar 01, 2018 4.426 4.562 4.339 4.533 1,623,141 +0.07(+1.52%)
Feb 28, 2018 4.494 4.538 4.455 4.465 881,535 -0.05(-1.08%)
Feb 27, 2018 4.611 4.640 4.497 4.514 1,140,119 -0.16(-3.33%)
Feb 26, 2018 4.591 4.688 4.523 4.669 1,260,543 +0.15(+3.22%)
Feb 23, 2018 4.523 4.582 4.436 4.523 861,393 +0.03(+0.65%)
Feb 22, 2018 4.465 4.494 1,332,962 -0.01(-0.22%)
Feb 21, 2018 4.446 4.698 4.446 4.504 1,996,905 +0.07(+1.53%)
Feb 20, 2018 4.620 4.679 4.431 4.436 2,576,880 -0.25(-5.38%)
Feb 16, 2018 4.688 4.688 4.688 0 -0.30(-6.03%)
Feb 15, 2018 5.067 5.086 4.814 4.989 1,872,104 +0.04(+0.78%)
Feb 14, 2018 4.688 5.018 4.659 4.950 3,142,449 +0.28(+6.03%)
Feb 13, 2018 4.708 4.737 4.635 4.669 1,036,156 -0.03(-0.62%)
Feb 12, 2018 4.465 4.747 4.465 4.698 2,019,360 +0.25(+5.68%)
Feb 09, 2018 4.708 4.708 4.349 4.446 3,779,436 -0.23(-4.98%)
Feb 08, 2018 4.620 4.747 4.601 4.679 1,892,160 +0.06(+1.26%)
Feb 07, 2018 4.659 4.698 4.533 4.620 2,078,264 -0.04(-0.83%)
Feb 06, 2018 4.815 4.853 4.659 4.659 1,944,758 -0.19(-4.00%)
Feb 05, 2018 4.776 4.912 4.761 4.853 1,457,514 +0.10(+2.04%)
Feb 02, 2018 4.931 4.950 4.756 4.756 2,376,182 -0.24(-4.85%)
Feb 01, 2018 5.077 5.091 4.950 4.999 1,794,330 -0.10(-1.90%)
Jan 31, 2018 5.038 5.125 4.950 5.096 1,941,084 +0.17(+3.35%)
Jan 30, 2018 4.989 5.067 4.902 4.931 2,103,944 -0.03(-0.59%)
Jan 29, 2018 5.213 5.242 4.960 4.960 2,023,420 -0.25(-4.84%)
Jan 26, 2018 5.145 5.364 5.135 5.213 2,017,766 +0.08(+1.51%)
Jan 25, 2018 5.436 5.474 5.091 5.135 3,338,002 -0.25(-4.68%)
Jan 24, 2018 5.281 5.475 5.213 5.387 2,606,611 +0.19(+3.74%)
Jan 23, 2018 4.989 5.203 4.950 5.193 1,616,756 +0.21(+4.29%)
Jan 22, 2018 5.038 5.048 4.950 4.980 1,032,810 -0.02(-0.39%)
Jan 19, 2018 4.980 5.018 4.941 4.999 1,276,471 +0.10(+1.98%)
Jan 18, 2018 4.989 4.989 4.873 4.902 1,283,083 -0.04(-0.79%)
Jan 17, 2018 5.086 5.086 4.921 4.941 2,626,134 -0.16(-3.05%)
Jan 16, 2018 5.057 5.096 4.960 5.096 1,613,316 +0.08(+1.55%)
Jan 12, 2018 5.018 5.018 5.018 0 +0.11(+2.17%)
Jan 11, 2018 4.950 4.989 4.902 4.912 1,180,101 -0.02(-0.39%)
Jan 10, 2018 4.853 4.989 4.844 4.931 1,311,892 +0.06(+1.20%)
Jan 09, 2018 4.883 4.970 4.756 4.873 1,574,457 -0.03(-0.59%)
Jan 08, 2018 5.096 5.096 4.883 4.902 1,686,886 -0.18(-3.63%)
Jan 05, 2018 5.125 5.222 5.032 5.086 1,377,596 -0.04(-0.76%)
Jan 04, 2018 5.048 5.174 4.902 5.125 3,207,008 +0.28(+5.81%)
Jan 03, 2018 4.892 4.902 4.718 4.844 2,140,503 -0.05(-0.99%)
Jan 02, 2018 4.921 4.941 4.844 4.892 1,690,168 +0.05(+1.00%)
Dec 29, 2017 4.844 4.844 4.844 0 -0.02(-0.40%)
Dec 28, 2017 5.009 5.048 4.853 4.863 1,273,275 -0.15(-2.91%)
Dec 27, 2017 5.048 5.067 4.999 5.009 1,240,956 -0.05(-0.96%)
Dec 26, 2017 4.931 5.115 4.892 5.057 1,170,713 +0.17(+3.37%)
Dec 22, 2017 4.708 4.926 4.679 4.892 1,919,979 +0.20(+4.35%)
Dec 21, 2017 4.708 4.727 4.630 4.688 2,545,754 -0.02(-0.41%)
Dec 20, 2017 4.533 4.737 4.533 4.708 1,705,486 +0.16(+3.41%)
Dec 19, 2017 4.514 4.601 4.475 4.553 964,866 +0.04(+0.86%)
Dec 18, 2017 4.533 4.533 4.455 4.514 1,256,148 +0.07(+1.53%)
Dec 15, 2017 4.640 4.640 4.417 4.446 2,322,546 -0.14(-2.97%)
Dec 14, 2017 4.446 4.611 4.339 4.582 2,022,826 +0.17(+3.74%)
Dec 13, 2017 4.222 4.421 4.213 4.417 1,823,836 +0.20(+4.84%)
Dec 12, 2017 4.135 4.213 4.116 4.213 884,794 +0.01(+0.23%)
Dec 11, 2017 4.087 4.290 4.087 4.203 1,005,962 +0.05(+1.17%)
Dec 08, 2017 4.077 4.213 4.077 4.155 836,131 +0.03(+0.71%)
Dec 07, 2017 4.145 4.203 4.096 4.125 1,354,399 -0.10(-2.30%)
Dec 06, 2017 4.145 4.300 4.125 4.222 1,494,335 +0.05(+1.16%)
Dec 05, 2017 4.213 4.242 4.125 4.174 1,153,877 -0.08(-1.83%)
Dec 04, 2017 4.300 4.300 4.252 4.252 755,407 -0.05(-1.13%)
Dec 01, 2017 4.271 4.349 4.252 4.300 927,766 +0.07(+1.61%)
Nov 30, 2017 4.232 4.320 4.184 4.232 934,433 -0.07(-1.58%)
Nov 29, 2017 4.242 4.339 4.242 4.300 760,679 -0.01(-0.23%)
Nov 28, 2017 4.358 4.358 4.255 4.310 809,338 -0.05(-1.11%)
Nov 27, 2017 4.426 4.465 4.320 4.358 698,052 -0.04(-0.88%)
Nov 24, 2017 4.417 4.475 4.368 4.397 446,613 -0.05(-1.09%)
Nov 22, 2017 4.455 4.485 4.383 4.446 828,047 +0.00(+0.00%)
Nov 21, 2017 4.378 4.446 4.339 4.446 801,054 +0.11(+2.46%)
Nov 20, 2017 4.368 4.378 4.271 4.339 961,879 -0.06(-1.32%)
Nov 17, 2017 4.329 4.426 4.281 4.397 1,752,832 +0.10(+2.26%)
Nov 16, 2017 4.358 4.397 4.281 4.300 861,889 -0.04(-0.89%)
Nov 15, 2017 4.232 4.368 4.222 4.339 865,882 +0.13(+3.00%)
Nov 14, 2017 4.242 4.257 4.184 4.213 914,626 -0.04(-0.91%)
Nov 13, 2017 4.271 4.295 4.203 4.252 813,763 +0.00(+0.00%)
Nov 10, 2017 4.368 4.368 4.203 4.252 1,104,683 -0.11(-2.45%)
Nov 09, 2017 4.300 4.358 4.261 4.358 1,039,559 +0.07(+1.58%)
Nov 08, 2017 4.300 4.358 4.271 4.290 860,704 +0.01(+0.23%)
Nov 07, 2017 4.281 4.300 4.203 4.281 1,106,740 +0.00(+0.00%)
Nov 06, 2017 4.300 4.305 4.232 4.281 1,456,793 +0.01(+0.23%)
Nov 03, 2017 4.378 4.378 4.205 4.271 904,842 -0.08(-1.79%)
Nov 02, 2017 4.213 4.387 4.125 4.349 1,637,151 +0.22(+5.41%)
Nov 01, 2017 4.222 4.256 4.125 4.125 1,480,456 -0.06(-1.39%)
Oct 31, 2017 4.145 4.203 4.125 4.184 1,004,505 -0.07(-1.60%)
Oct 30, 2017 4.280 4.184 4.252 847,641 +0.03(+0.69%)
Oct 27, 2017 4.155 4.261 4.125 4.222 1,047,818 +0.10(+2.35%)
Oct 26, 2017 4.271 4.271 4.125 4.125 1,305,209 -0.13(-2.97%)
Oct 25, 2017 4.184 4.271 4.184 4.252 1,333,659 +0.05(+1.15%)
Oct 24, 2017 4.252 4.261 4.193 4.203 887,542 -0.05(-1.14%)
Oct 23, 2017 4.203 4.290 4.174 4.252 909,078 -0.02(-0.45%)
Oct 20, 2017 4.174 4.290 4.164 4.271 1,213,853 -0.01(-0.23%)
Oct 19, 2017 4.329 4.329 4.232 4.281 957,401 +0.00(+0.00%)
Oct 18, 2017 4.407 4.417 4.271 4.281 942,371 -0.09(-2.00%)
Oct 17, 2017 4.300 4.387 4.300 4.368 905,897 +0.00(+0.00%)
Oct 16, 2017 4.485 4.514 4.339 4.368 1,339,553 -0.13(-2.81%)
Oct 13, 2017 4.611 4.611 4.465 4.494 828,763 -0.08(-1.70%)
Oct 12, 2017 4.630 4.630 4.509 4.572 746,570 -0.05(-1.05%)
Oct 11, 2017 4.572 4.630 4.426 4.620 1,164,163 +0.04(+0.85%)
Oct 10, 2017 4.679 4.708 4.557 4.582 699,601 -0.10(-2.07%)
Oct 09, 2017 4.650 4.688 4.582 4.679 554,225 +0.09(+1.90%)
Oct 06, 2017 4.465 4.611 4.402 4.591 1,465,089 +0.14(+3.05%)
Oct 05, 2017 4.562 4.562 4.426 4.455 912,578 -0.07(-1.50%)
Oct 04, 2017 4.465 4.533 4.446 4.523 722,309 +0.05(+1.08%)
Oct 03, 2017 4.465 4.514 4.446 4.475 1,076,450 +0.01(+0.22%)
Oct 02, 2017 4.368 4.485 4.320 4.465 1,729,717 +0.06(+1.32%)
Sep 29, 2017 4.397 4.446 4.387 4.407 705,730 -0.01(-0.22%)
Sep 28, 2017 4.446 4.475 4.373 4.417 634,053 +0.01(+0.22%)
Sep 27, 2017 4.417 4.451 4.368 4.407 1,181,707 -0.06(-1.30%)
Sep 26, 2017 4.485 4.538 4.455 4.465 721,800 -0.07(-1.50%)
Sep 25, 2017 4.562 4.591 4.504 4.533 1,564,070 -0.05(-1.06%)
Sep 22, 2017 4.523 4.606 4.494 4.582 1,682,405 +0.12(+2.61%)
Sep 21, 2017 4.368 4.533 4.368 4.465 1,021,537 -0.01(-0.22%)
Sep 20, 2017 4.582 4.679 4.465 4.475 1,800,993 -0.11(-2.33%)
Sep 19, 2017 4.378 4.611 4.378 4.582 1,800,408 +0.14(+3.06%)
Sep 18, 2017 4.562 4.591 4.436 4.446 1,639,277 -0.20(-4.38%)
Sep 15, 2017 4.698 4.698 4.553 4.650 5,425,144 -0.01(-0.21%)
Sep 14, 2017 4.543 4.708 4.543 4.659 986,237 +0.09(+1.91%)
Sep 13, 2017 4.737 4.737 4.553 4.572 1,351,169 -0.13(-2.69%)
Sep 12, 2017 4.591 4.727 4.553 4.698 1,056,823 +0.06(+1.26%)
Sep 11, 2017 4.620 4.742 4.601 4.640 1,493,732 -0.07(-1.44%)
Sep 08, 2017 4.795 4.805 4.650 4.708 1,538,056 -0.10(-2.02%)
Sep 07, 2017 4.747 4.815 4.679 4.805 2,537,226 +0.11(+2.27%)
Sep 06, 2017 4.747 4.766 4.620 4.698 1,767,750 -0.05(-1.02%)
Sep 05, 2017 4.620 4.747 4.616 4.747 1,977,410 +0.14(+2.95%)
Sep 01, 2017 4.650 4.679 4.553 4.611 1,169,196 +0.01(+0.21%)
Aug 31, 2017 4.485 4.601 4.475 4.601 1,230,820 +0.12(+2.60%)
Aug 30, 2017 4.553 4.562 4.441 4.485 1,225,418 -0.07(-1.49%)
Aug 29, 2017 4.688 4.747 4.475 4.553 2,464,455 -0.06(-1.26%)
Aug 28, 2017 4.543 4.630 4.485 4.611 1,864,084 +0.13(+2.81%)
Aug 25, 2017 4.271 4.485 4.261 4.485 2,532,177 +0.21(+5.00%)
Aug 24, 2017 4.252 4.320 4.232 4.271 778,137 -0.04(-0.90%)
Aug 23, 2017 4.271 4.310 4.213 4.310 881,972 +0.06(+1.37%)
Aug 22, 2017 4.290 4.310 4.203 4.252 822,491 -0.03(-0.68%)
Aug 21, 2017 4.271 4.329 4.237 4.281 1,171,311 -0.01(-0.23%)
Aug 18, 2017 4.358 4.417 4.232 4.290 2,384,208 +0.02(+0.45%)
Aug 17, 2017 4.349 4.358 4.232 4.271 1,449,687 -0.04(-0.90%)
Aug 16, 2017 4.174 4.339 4.155 4.310 2,073,823 +0.16(+3.74%)
Aug 15, 2017 4.193 4.252 4.125 4.155 1,568,824 -0.08(-1.83%)
Aug 14, 2017 4.232 4.281 4.125 4.232 1,618,472 +0.02(+0.46%)
Aug 11, 2017 4.281 4.281 4.164 4.213 1,890,531 +0.01(+0.23%)
Aug 10, 2017 4.203 4.339 4.193 4.203 3,876,593 +0.10(+2.36%)
Aug 09, 2017 4.087 4.145 4.009 4.106 3,804,851 +0.19(+4.96%)
Aug 08, 2017 3.941 3.990 3.844 3.912 1,427,028 -0.01(-0.25%)
Aug 07, 2017 3.776 3.970 3.771 3.922 1,427,973 +0.17(+4.39%)
Aug 04, 2017 3.834 3.960 3.723 3.757 2,245,923 -0.15(-3.73%)
Aug 03, 2017 3.902 3.960 3.863 3.902 1,404,023 -0.03(-0.74%)
Aug 02, 2017 3.970 4.019 3.912 3.931 1,036,013 -0.09(-2.17%)
Aug 01, 2017 3.999 4.087 3.980 4.019 1,039,346 +0.01(+0.24%)
Jul 31, 2017 4.057 4.077 3.990 4.009 1,116,842 -0.05(-1.20%)
Jul 28, 2017 3.941 4.077 3.941 4.057 934,833 +0.16(+3.98%)
Jul 27, 2017 4.077 4.125 3.902 3.902 1,442,610 -0.20(-4.96%)
Jul 26, 2017 3.902 4.106 3.873 4.106 1,546,663 +0.19(+4.96%)
Jul 25, 2017 3.941 3.975 3.888 3.912 1,057,520 +0.00(+0.00%)
Jul 24, 2017 4.057 4.060 3.912 3.912 936,670 -0.15(-3.59%)
Jul 21, 2017 4.155 4.155 4.038 4.057 954,523 -0.07(-1.65%)
Jul 20, 2017 4.028 4.145 4.019 4.125 1,707,876 +0.11(+2.66%)
Jul 19, 2017 4.028 4.057 3.970 4.019 2,200,004 +0.03(+0.73%)
Jul 18, 2017 4.038 4.048 3.960 3.990 1,318,771 +0.00(+0.00%)
Jul 17, 2017 4.067 4.125 3.941 3.990 1,923,692 -0.05(-1.20%)
Jul 14, 2017 4.038 4.077 3.951 4.038 2,237,415 +0.05(+1.22%)
Jul 13, 2017 4.077 4.106 3.980 3.990 1,291,526 -0.10(-2.38%)
Jul 12, 2017 4.057 4.106 4.019 4.087 1,746,524 +0.08(+1.94%)
Jul 11, 2017 3.999 4.009 3.892 4.009 1,321,913 -0.01(-0.24%)
Jul 10, 2017 3.854 4.019 3.815 4.019 4,450,558 +0.29(+7.81%)
Jul 07, 2017 3.757 3.766 3.640 3.727 1,954,733 -0.03(-0.78%)
Jul 06, 2017 3.708 3.805 3.698 3.757 1,595,862 +0.06(+1.57%)
Jul 05, 2017 3.630 3.708 3.572 3.698 1,545,869 +0.06(+1.60%)
Jul 03, 2017 3.689 3.708 3.630 3.640 610,060 -0.12(-3.10%)
Jun 30, 2017 3.689 3.766 3.659 3.757 1,283,420 +0.04(+1.04%)
Jun 29, 2017 3.689 3.727 3.621 3.718 1,219,095 -0.01(-0.26%)
Jun 28, 2017 3.640 3.737 3.626 3.727 1,094,548 +0.11(+2.95%)
Jun 27, 2017 3.679 3.679 3.562 3.621 1,417,647 +0.01(+0.27%)
Jun 26, 2017 3.601 3.679 3.543 3.611 1,288,479 +0.01(+0.27%)
Jun 23, 2017 3.524 3.601 3.475 3.601 2,081,668 +0.10(+2.77%)
Jun 22, 2017 3.611 3.611 3.417 3.504 2,955,068 -0.02(-0.55%)
Jun 21, 2017 3.514 3.582 3.475 3.524 1,224,106 +0.02(+0.55%)
Jun 20, 2017 3.514 3.562 3.417 3.504 1,706,688 -0.01(-0.28%)
Jun 19, 2017 3.504 3.626 3.465 3.514 1,698,041 +0.07(+1.97%)
Jun 16, 2017 3.514 3.572 3.427 3.446 15,254,969 -0.08(-2.20%)
Jun 15, 2017 3.485 3.645 3.456 3.524 2,473,928 -0.01(-0.27%)
Jun 14, 2017 3.766 3.815 3.456 3.533 3,840,404 -0.19(-5.21%)
Jun 13, 2017 3.689 3.771 3.635 3.727 1,242,145 +0.03(+0.79%)
Jun 12, 2017 3.524 3.708 3.446 3.698 2,631,450 +0.17(+4.96%)
Jun 09, 2017 3.640 3.650 3.494 3.524 1,910,778 -0.16(-4.22%)
Jun 08, 2017 3.795 3.834 3.630 3.679 2,964,110 -0.16(-4.05%)
Jun 07, 2017 3.650 3.854 3.592 3.834 4,767,837 +0.14(+3.67%)
Jun 06, 2017 3.601 3.708 3.514 3.698 4,364,738 +0.19(+5.54%)
Jun 05, 2017 3.368 3.514 3.339 3.504 3,421,675 +0.16(+4.64%)
Jun 02, 2017 3.349 3.456 3.315 3.349 2,270,453 +0.03(+0.88%)
Jun 01, 2017 3.232 3.339 3.232 3.320 1,474,373 +0.03(+0.88%)
May 31, 2017 3.339 3.339 3.203 3.291 1,868,023 -0.01(-0.29%)
May 30, 2017 3.339 3.359 3.261 3.300 1,360,265 -0.05(-1.45%)
May 26, 2017 3.397 3.407 3.339 3.349 1,340,933 +0.03(+0.88%)
May 25, 2017 3.310 3.378 3.252 3.320 1,816,902 -0.03(-0.87%)
May 24, 2017 3.436 3.436 3.164 3.349 5,237,408 -0.08(-2.27%)
May 23, 2017 3.533 3.533 3.349 3.427 3,925,162 -0.11(-3.02%)
May 22, 2017 3.465 3.533 3.436 3.533 1,673,439 +0.10(+2.82%)
May 19, 2017 3.475 3.485 3.397 3.436 2,320,542 -0.01(-0.28%)
May 18, 2017 3.572 3.572 3.397 3.446 2,399,950 -0.15(-4.05%)
May 17, 2017 3.659 3.659 3.533 3.592 3,737,041 +0.02(+0.54%)
May 16, 2017 3.533 3.582 3.514 3.572 2,056,590 +0.04(+1.10%)
May 15, 2017 3.592 3.596 3.436 3.533 1,988,837 +0.03(+0.83%)
May 12, 2017 3.514 3.533 3.417 3.504 2,766,852 +0.02(+0.56%)
May 11, 2017 3.436 3.485 3.378 3.485 2,673,981 +0.07(+1.99%)
May 10, 2017 3.300 3.436 3.271 3.417 3,014,397 +0.13(+3.83%)
May 09, 2017 3.291 3.315 3.218 3.291 2,282,940 +0.01(+0.30%)
May 08, 2017 3.213 3.291 3.203 3.281 2,148,546 +0.05(+1.50%)
May 05, 2017 3.126 3.242 3.096 3.232 2,482,674 +0.11(+3.42%)
May 04, 2017 3.194 3.213 3.087 3.126 3,505,437 -0.14(-4.17%)
May 03, 2017 3.320 3.339 3.223 3.261 2,636,963 -0.07(-2.04%)
May 02, 2017 3.300 3.388 3.291 3.329 2,485,157 -0.01(-0.29%)
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.