Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4150 +0.0150 (+3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 0.4500 0.4800 0.4200 0.4250 76,842 -0.02(-3.41%)
Nov 27, 2014 0.4700 0.4700 0.4250 0.4400 5,495 -0.03(-6.38%)
Nov 26, 2014 0.4400 0.4700 0.4300 0.4700 80,400 +0.05(+11.90%)
Nov 25, 2014 0.4400 0.4475 0.4100 0.4200 113,461 -0.01(-1.18%)
Nov 24, 2014 0.4450 0.4450 0.4250 0.4250 9,968 -0.03(-5.56%)
Nov 21, 2014 0.4800 0.4800 0.4500 0.4500 28,758 +0.00(+0.00%)
Nov 20, 2014 0.4400 0.4800 0.4400 0.4500 36,825 -0.01(-2.17%)
Nov 19, 2014 0.4500 0.4800 0.4500 0.4600 5,700 -0.01(-2.13%)
Nov 18, 2014 0.4850 0.4950 0.4700 0.4700 4,560 -0.03(-6.00%)
Nov 17, 2014 0.4900 0.5000 0.4900 0.5000 22,800 +0.00(+0.00%)
Nov 14, 2014 0.5000 0.5000 0.4900 0.5000 33,900 -0.02(-3.85%)
Nov 13, 2014 0.5200 0.5200 0.5000 0.5200 83,544 +0.05(+9.47%)
Nov 12, 2014 0.5000 0.5100 0.4750 0.4750 98,066 -0.02(-4.04%)
Nov 11, 2014 0.4500 0.4950 0.4500 0.4950 109,111 +0.04(+10.00%)
Nov 10, 2014 0.4400 0.4650 0.4400 0.4500 48,425 +0.01(+1.12%)
Nov 07, 2014 0.4400 0.4700 0.4400 0.4450 222,925 +0.01(+1.14%)
Nov 06, 2014 0.4350 0.4600 0.4300 0.4400 155,056 +0.02(+3.53%)
Nov 05, 2014 0.4250 0.4250 0.4000 0.4250 65,365 +0.00(+0.00%)
Nov 04, 2014 0.4300 0.4400 0.4200 0.4250 21,000 +0.00(+0.00%)
Nov 03, 2014 0.4300 0.4350 0.4250 0.4250 123,651 -0.01(-1.16%)
Oct 31, 2014 0.4250 0.4350 0.4000 0.4300 141,309 +0.01(+2.38%)
Oct 30, 2014 0.4350 0.4350 0.4200 0.4200 126,165 -0.02(-3.45%)
Oct 29, 2014 0.4500 0.4500 0.4350 0.4350 13,257 -0.01(-1.14%)
Oct 28, 2014 0.4400 0.4600 0.4400 0.4400 5,612 -0.02(-4.35%)
Oct 27, 2014 0.4300 0.4650 0.4300 0.4600 11,208 +0.02(+4.55%)
Oct 24, 2014 0.4400 0.4650 0.4400 0.4400 165,671 +0.00(+0.00%)
Oct 23, 2014 0.4750 0.4400 0.4400 11,700 -0.05(-10.20%)
Oct 22, 2014 0.4900 0.5000 0.4900 0.4900 17,500 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5100 0.4800 0.4900 6,124 -0.01(-2.00%)
Oct 20, 2014 0.4950 0.5000 0.4950 0.5000 23,910 +0.03(+7.53%)
Oct 17, 2014 0.4500 0.5000 0.4500 0.4650 16,530 +0.01(+2.20%)
Oct 16, 2014 0.4450 0.4500 0.4400 0.4550 26,288 +0.01(+1.11%)
Oct 15, 2014 0.4000 0.4900 0.4000 0.4500 66,192 +0.03(+7.14%)
Oct 14, 2014 0.4400 0.4500 0.4100 0.4200 23,000 +0.04(+10.53%)
Oct 10, 2014 0.3800 0.3800 0.3800 0 -0.07(-14.61%)
Oct 09, 2014 0.4400 0.4500 0.4300 0.4450 34,699 -0.02(-3.26%)
Oct 08, 2014 0.4900 0.4900 0.4550 0.4600 70,441 -0.02(-5.15%)
Oct 07, 2014 0.5300 0.5700 0.4800 0.4850 64,310 -0.05(-8.49%)
Oct 06, 2014 0.5700 0.5700 0.5300 0.5300 20,168 -0.01(-1.85%)
Oct 03, 2014 0.5600 0.5600 0.5300 0.5400 15,407 +0.01(+1.89%)
Oct 02, 2014 0.6300 0.6300 0.5200 0.5300 75,874 -0.04(-7.02%)
Oct 01, 2014 0.6500 0.6500 0.5700 0.5700 48,432 -0.07(-10.94%)
Sep 30, 2014 0.6500 0.6500 0.6000 0.6400 22,671 +0.02(+3.23%)
Sep 29, 2014 0.6700 0.6700 0.6200 0.6200 3,500 -0.02(-3.13%)
Sep 26, 2014 0.6800 0.6800 0.6400 0.6400 29,308 -0.03(-4.48%)
Sep 25, 2014 0.6700 0.7000 0.6600 0.6700 11,826 +0.01(+1.52%)
Sep 24, 2014 0.6200 0.6700 0.6200 0.6600 12,471 +0.04(+6.45%)
Sep 23, 2014 0.6000 0.6300 0.5900 0.6200 19,590 +0.03(+4.20%)
Sep 22, 2014 0.5600 0.6700 0.5600 0.5950 24,691 +0.04(+8.18%)
Sep 19, 2014 0.6800 0.7000 0.5500 0.5500 235,871 -0.13(-19.12%)
Sep 18, 2014 0.6800 0.7000 0.6800 0.6800 44,518 +0.01(+1.49%)
Sep 17, 2014 0.6800 0.6800 0.6600 0.6700 14,480 +0.01(+1.52%)
Sep 16, 2014 0.6500 0.6900 0.6500 0.6600 85,568 -0.03(-4.35%)
Sep 15, 2014 0.7500 0.6900 0.6900 53,043 -0.03(-4.17%)
Sep 12, 2014 0.7200 0.7200 0.7200 0.7200 1,150 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7200 0.7000 0.7200 73,216 +0.02(+2.86%)
Sep 10, 2014 0.7400 0.7500 0.6700 0.7000 238,346 -0.04(-5.41%)
Sep 09, 2014 0.7300 0.7400 0.7300 0.7400 13,406 +0.02(+2.78%)
Sep 08, 2014 0.7400 0.7450 0.7200 0.7200 47,788 -0.02(-2.70%)
Sep 05, 2014 0.7400 0.7400 0.7300 0.7400 87,020 +0.00(+0.00%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7400 47,467 +0.01(+1.37%)
Sep 03, 2014 0.7500 0.7500 0.7300 0.7300 40,810 -0.01(-1.35%)
Sep 02, 2014 0.7300 0.7500 0.7300 0.7400 23,568 +0.01(+1.37%)
Aug 29, 2014 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 28, 2014 0.7250 0.7300 0.7200 0.7300 7,860 +0.01(+1.39%)
Aug 27, 2014 0.7200 0.7200 0.7200 0.7200 17,555 -0.02(-2.70%)
Aug 26, 2014 0.7400 0.7400 0.7200 0.7400 20,100 +0.00(+0.00%)
Aug 25, 2014 0.7400 0.7400 0.7400 0.7400 26,655 +0.00(+0.00%)
Aug 22, 2014 0.7700 0.7700 0.7400 0.7400 44,035 -0.03(-3.90%)
Aug 21, 2014 0.7900 0.8000 0.7700 0.7700 13,640 -0.04(-4.94%)
Aug 20, 2014 0.8000 0.8100 0.8000 0.8100 7,100 +0.01(+1.25%)
Aug 18, 2014 0.8000 0 +0.00(+0.00%)
Aug 15, 2014 0.8100 0.8100 0.8100 0.8000 22,941 -0.01(-1.23%)
Aug 14, 2014 0.8100 0.8100 13,300 -0.01(-1.22%)
Aug 13, 2014 0.8200 0.8200 0.8200 0.8200 1,493 +0.00(+0.00%)
Aug 12, 2014 0.8900 0.8900 0.8200 0.8200 23,300 -0.05(-5.75%)
Aug 11, 2014 0.8700 0.8700 0.8300 0.8700 27,606 +0.02(+2.35%)
Aug 08, 2014 0.8700 0.8800 0.8500 0.8500 7,150 +0.01(+1.19%)
Aug 07, 2014 0.8400 0.8500 0.8400 0.8400 9,007 +0.00(+0.00%)
Aug 06, 2014 0.8500 0.8600 0.8400 0.8400 8,375 -0.02(-2.33%)
Aug 05, 2014 0.9200 0.9200 0.8500 0.8600 24,829 -0.04(-4.44%)
Aug 01, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jul 31, 2014 0.8600 0.9500 0.8600 0.8600 65,800 -0.05(-5.49%)
Jul 30, 2014 0.9000 0.9200 0.9000 0.9100 17,700 +0.00(+0.00%)
Jul 29, 2014 0.9000 0.9200 0.8900 0.9100 10,184 +0.01(+1.11%)
Jul 28, 2014 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jul 25, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 24, 2014 0.8300 0.9000 0.8200 0.9000 30,801 +0.06(+7.14%)
Jul 23, 2014 0.8900 0.8900 0.8400 0.8400 24,157 -0.02(-2.33%)
Jul 22, 2014 0.8400 0.8600 0.8400 0.8600 35,900 +0.02(+2.38%)
Jul 21, 2014 0.8800 0.8900 0.8400 0.8400 30,569 +0.00(+0.00%)
Jul 18, 2014 0.8800 0.8800 0.8400 0.8400 39,900 -0.07(-7.69%)
Jul 17, 2014 0.8900 0.9200 0.8800 0.9100 1,912,484 +0.02(+2.25%)
Jul 16, 2014 0.9000 0.9200 0.8900 0.8900 9,555 -0.01(-1.11%)
Jul 15, 2014 0.9000 0.9000 0.9000 0.9000 11,500 +0.00(+0.00%)
Jul 14, 2014 0.8900 0.9200 0.8900 0.9000 12,995 -0.01(-1.10%)
Jul 11, 2014 0.9300 0.9300 0.9000 0.9100 4,900 +0.01(+1.11%)
Jul 10, 2014 0.9500 0.9500 0.9000 0.9000 47,134 -0.04(-4.26%)
Jul 09, 2014 0.8800 0.9400 0.8800 0.9400 33,500 +0.04(+4.44%)
Jul 08, 2014 0.9300 0.9300 0.9000 0.9000 14,472 +0.00(+0.00%)
Jul 07, 2014 0.9100 0.9100 0.8900 0.9000 95,139 +0.00(+0.00%)
Jul 04, 2014 0.8800 0.9500 0.8700 0.9000 9,300 +0.02(+2.27%)
Jul 03, 2014 0.9000 0.9300 0.8600 0.8800 20,569 -0.03(-3.30%)
Jul 02, 2014 0.9200 0.9400 0.9100 0.9100 27,040 +0.02(+2.25%)
Jun 30, 2014 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 27, 2014 0.9000 0.9000 0.8500 0.8600 16,351 -0.03(-3.37%)
Jun 26, 2014 0.9000 0.9000 0.8800 0.8900 109,900 +0.00(+0.00%)
Jun 25, 2014 0.9000 0.9100 0.8900 0.8900 53,750 +0.03(+3.49%)
Jun 24, 2014 0.9400 0.9600 0.8600 0.8600 42,196 -0.10(-10.42%)
Jun 23, 2014 0.9600 0.9700 0.9500 0.9600 220,817 +0.01(+1.05%)
Jun 20, 2014 0.9000 0.9600 0.9000 0.9500 296,877 +0.05(+5.56%)
Jun 19, 2014 0.9300 0.9300 0.8900 0.9000 37,549 +0.00(+0.00%)
Jun 18, 2014 0.8700 0.9000 0.8700 0.9000 17,786 +0.05(+5.88%)
Jun 17, 2014 0.8500 0.8600 0.8400 0.8500 10,200 +0.01(+1.19%)
Jun 16, 2014 0.8500 0.8600 0.8200 0.8400 28,653 -0.01(-1.18%)
Jun 13, 2014 0.8400 0.8500 0.8200 0.8500 44,800 +0.05(+6.25%)
Jun 12, 2014 0.8100 0.8200 0.7900 0.8000 80,200 +0.00(+0.00%)
Jun 11, 2014 0.8200 0.8450 0.8000 0.8000 32,700 +0.01(+1.27%)
Jun 10, 2014 0.8600 0.8900 0.7900 0.7900 350,074 +0.00(+0.00%)
Jun 06, 2014 0.8000 0.8000 0.7900 0.7900 59,000 +0.01(+1.28%)
Jun 05, 2014 0.8300 0.8300 0.7800 0.7800 61,839 -0.03(-3.70%)
Jun 04, 2014 0.8000 0.8100 0.8000 0.8100 12,200 +0.02(+2.53%)
Jun 03, 2014 0.8000 0.8000 0.7900 0.7900 4,100 +0.00(+0.00%)
Jun 02, 2014 0.7800 0.7900 0.7800 0.7900 2,780 +0.01(+1.28%)
May 30, 2014 0.8000 0.8000 0.7800 0.7800 18,410 -0.03(-3.70%)
May 29, 2014 0.8300 0.8300 0.8000 0.8100 14,700 -0.03(-3.57%)
May 28, 2014 0.8500 0.8500 0.8400 0.8400 8,106 -0.01(-1.18%)
May 27, 2014 0.8300 0.8600 0.8300 0.8500 53,224 +0.02(+2.41%)
May 26, 2014 0.8500 0.8500 0.8200 0.8300 6,500 -0.04(-4.60%)
May 23, 2014 0.8500 0.8700 0.8500 0.8700 20,579 -0.02(-2.25%)
May 22, 2014 0.8800 0.9000 0.8800 0.8900 5,952 +0.04(+4.71%)
May 21, 2014 0.8500 0.8700 0.8400 0.8500 9,141 +0.00(+0.00%)
May 20, 2014 0.8300 0.8600 0.8300 0.8500 27,824 +0.06(+7.59%)
May 16, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
May 15, 2014 0.7400 0.7400 0.7300 0.7400 21,520 +0.01(+1.37%)
May 14, 2014 0.7400 0.7400 0.7300 0.7300 13,146 +0.03(+4.29%)
May 13, 2014 0.6700 0.7300 0.6700 0.7000 84,190 +0.02(+2.94%)
May 12, 2014 0.6900 0.6900 0.6800 0.6800 15,559 -0.01(-1.45%)
May 09, 2014 0.6900 0.7000 0.6900 0.6900 88,574 -0.01(-1.43%)
May 08, 2014 0.7200 0.7200 0.7000 0.7000 33,615 -0.02(-2.78%)
May 07, 2014 0.7100 0.7200 0.7000 0.7200 31,500 +0.01(+1.41%)
May 06, 2014 0.7300 0.7300 0.7000 0.7100 117,878 -0.03(-4.05%)
May 05, 2014 0.7900 0.7900 0.7400 0.7400 50,461 -0.03(-3.90%)
May 02, 2014 0.8400 0.8400 0.7500 0.7700 33,127 -0.06(-7.23%)
May 01, 2014 0.8500 0.8500 0.8300 0.8300 6,085 +0.00(+0.00%)
Apr 30, 2014 0.8600 0.8600 0.8300 0.8300 11,871 -0.01(-1.19%)
Apr 29, 2014 0.8600 0.8600 0.8400 0.8400 16,554 -0.04(-4.55%)
Apr 28, 2014 0.9200 0.9200 0.8800 0.8800 9,417 -0.01(-1.12%)
Apr 25, 2014 0.9000 0.9100 0.8800 0.8900 19,770 -0.01(-1.11%)
Apr 24, 2014 0.9000 0.9100 0.9000 0.9000 13,070 -0.03(-3.23%)
Apr 23, 2014 0.9000 0.9300 0.9000 0.9300 8,730 +0.02(+2.20%)
Apr 22, 2014 0.9100 0.9200 0.9000 0.9100 36,100 -0.01(-1.09%)
Apr 21, 2014 0.9300 0.9300 0.9100 0.9200 7,061 -0.01(-1.08%)
Apr 17, 2014 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Apr 16, 2014 0.8300 0.8600 0.8300 0.8500 36,793 +0.01(+1.19%)
Apr 15, 2014 0.8300 0.8500 0.8300 0.8400 157,595 +0.01(+1.20%)
Apr 14, 2014 0.9100 0.9100 0.8300 0.8300 52,628 -0.07(-7.78%)
Apr 11, 2014 0.9000 0.9200 0.8800 0.9000 59,253 -0.01(-1.10%)
Apr 10, 2014 0.9300 0.9400 0.9000 0.9100 84,225 -0.03(-3.19%)
Apr 09, 2014 0.9600 0.9600 0.9300 0.9400 84,312 -0.02(-2.08%)
Apr 08, 2014 0.9600 0.9800 0.9600 0.9600 14,285 +0.00(+0.00%)
Apr 07, 2014 1.020 1.020 0.9500 0.9600 202,700 -0.08(-7.69%)
Apr 04, 2014 1.070 1.070 1.040 1.040 47,915 -0.01(-0.95%)
Apr 03, 2014 1.070 1.070 1.050 1.050 41,705 -0.04(-3.67%)
Apr 02, 2014 1.110 1.130 1.080 1.090 174,406 -0.01(-0.91%)
Apr 01, 2014 1.080 1.100 1.080 1.100 22,605 +0.01(+0.92%)
Mar 31, 2014 1.060 1.110 1.060 1.090 17,618 +0.02(+1.87%)
Mar 28, 2014 1.080 1.090 1.060 1.070 10,085 -0.01(-0.93%)
Mar 27, 2014 1.080 1.090 1.070 1.080 19,598 -0.02(-1.82%)
Mar 26, 2014 1.120 1.120 1.070 1.100 41,900 -0.02(-1.79%)
Mar 25, 2014 1.160 1.160 1.050 1.120 38,885 +0.05(+4.67%)
Mar 24, 2014 1.200 1.200 1.060 1.070 94,055 -0.10(-8.55%)
Mar 21, 2014 1.050 1.170 1.050 1.170 66,490 +0.12(+11.43%)
Mar 20, 2014 1.020 1.070 1.020 1.050 25,142 +0.02(+1.94%)
Mar 19, 2014 1.060 1.060 1.030 1.030 35,850 -0.04(-3.74%)
Mar 18, 2014 1.060 1.100 1.060 1.070 19,290 +0.00(+0.00%)
Mar 17, 2014 1.090 1.150 1.070 1.070 66,622 -0.01(-0.93%)
Mar 14, 2014 1.090 1.100 1.050 1.080 24,026 -0.01(-0.92%)
Mar 13, 2014 1.020 1.090 1.000 1.090 65,390 +0.06(+5.83%)
Mar 12, 2014 1.020 1.060 1.020 1.030 44,258 +0.02(+1.98%)
Mar 11, 2014 1.050 1.050 1.010 1.010 59,988 -0.04(-3.81%)
Mar 10, 2014 1.040 1.080 1.030 1.050 23,845 +0.00(+0.00%)
Mar 07, 2014 1.100 1.100 1.030 1.050 70,365 -0.01(-0.94%)
Mar 06, 2014 1.080 1.110 1.060 1.060 104,598 -0.03(-2.75%)
Mar 05, 2014 1.070 1.110 1.030 1.090 111,437 -0.01(-0.91%)
Mar 04, 2014 0.9800 1.110 0.9000 1.100 150,556 +0.16(+17.02%)
Mar 03, 2014 1.120 1.120 0.9200 0.9400 316,047 -0.23(-19.66%)
Feb 28, 2014 1.610 1.610 1.080 1.170 335,662 -0.48(-29.09%)
Feb 27, 2014 1.670 1.670 1.650 1.650 31,136 +0.00(+0.00%)
Feb 26, 2014 1.650 1.650 1.650 1.650 4,426 -0.01(-0.60%)
Feb 25, 2014 1.680 1.680 1.650 1.660 9,292 -0.04(-2.35%)
Feb 24, 2014 1.770 1.790 1.700 1.700 55,980 +0.01(+0.59%)
Feb 21, 2014 1.750 1.780 1.680 1.690 28,970 -0.09(-5.06%)
Feb 20, 2014 1.690 1.800 1.690 1.780 13,662 -0.02(-1.11%)
Feb 19, 2014 1.840 1.850 1.780 1.800 55,264 +0.00(+0.00%)
Feb 18, 2014 1.600 1.820 1.600 1.800 121,505 +0.22(+13.92%)
Feb 14, 2014 1.580 1.580 1.580 0 +0.05(+3.27%)
Feb 13, 2014 1.520 1.540 1.510 1.530 66,923 +0.01(+0.66%)
Feb 12, 2014 1.540 1.540 1.520 1.520 53,957 -0.01(-0.65%)
Feb 11, 2014 1.440 1.530 1.440 1.530 52,203 +0.11(+7.75%)
Feb 10, 2014 1.400 1.520 1.400 1.420 53,375 +0.02(+1.43%)
Feb 07, 2014 1.440 1.440 1.400 1.400 4,115 -0.02(-1.41%)
Feb 06, 2014 1.450 1.450 1.390 1.420 11,982 +0.01(+0.71%)
Feb 05, 2014 1.400 1.440 1.400 1.410 17,133 -0.03(-2.08%)
Feb 04, 2014 1.480 1.480 1.430 1.440 22,516 -0.01(-0.69%)
Feb 03, 2014 1.470 1.490 1.400 1.450 23,426 -0.04(-2.68%)
Jan 31, 2014 1.520 1.525 1.490 1.490 13,057 -0.06(-3.87%)
Jan 30, 2014 1.570 1.570 1.530 1.550 17,990 -0.02(-1.27%)
Jan 29, 2014 1.550 1.570 1.530 1.570 14,950 +0.02(+1.29%)
Jan 28, 2014 1.510 1.550 1.490 1.550 39,700 +0.03(+1.97%)
Jan 27, 2014 1.530 1.530 1.500 1.520 13,851 -0.01(-0.65%)
Jan 24, 2014 1.500 1.540 1.490 1.530 25,504 +0.02(+1.32%)
Jan 23, 2014 1.500 1.600 1.490 1.510 44,675 -0.02(-1.31%)
Jan 22, 2014 1.520 1.530 1.470 1.530 73,345 +0.01(+0.66%)
Jan 21, 2014 1.510 1.540 1.480 1.520 58,252 +0.00(+0.00%)
Jan 20, 2014 1.540 1.550 1.510 1.520 14,203 -0.02(-1.30%)
Jan 17, 2014 1.540 1.540 1.510 1.540 145,281 +0.02(+1.32%)
Jan 16, 2014 1.500 1.530 1.470 1.520 64,966 +0.01(+0.66%)
Jan 15, 2014 1.520 1.540 1.510 1.510 61,169 -0.01(-0.66%)
Jan 14, 2014 1.480 1.560 1.480 1.520 47,670 +0.02(+1.33%)
Jan 13, 2014 1.410 1.500 1.410 1.500 69,500 +0.05(+3.45%)
Jan 10, 2014 1.420 1.460 1.410 1.450 130,509 +0.02(+1.40%)
Jan 09, 2014 1.400 1.430 1.400 1.430 1,256 +0.03(+2.14%)
Jan 08, 2014 1.450 1.450 1.370 1.400 29,378 -0.09(-6.04%)
Jan 07, 2014 1.480 1.500 1.450 1.490 22,474 -0.03(-1.97%)
Jan 06, 2014 1.530 1.550 1.500 1.520 18,674 -0.01(-0.65%)
Jan 03, 2014 1.450 1.570 1.440 1.530 24,163 +0.07(+4.79%)
Jan 02, 2014 1.390 1.470 1.390 1.460 14,881 +0.06(+4.29%)
Dec 31, 2013 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 30, 2013 1.320 1.380 1.310 1.370 91,241 +0.05(+3.79%)
Dec 27, 2013 1.370 1.380 1.320 1.320 54,961 -0.07(-5.04%)
Dec 24, 2013 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 23, 2013 1.600 1.750 1.350 1.400 329,094 -0.38(-21.35%)
Dec 20, 2013 1.450 1.780 1.450 1.780 53,381 +0.35(+24.48%)
Dec 19, 2013 1.450 1.490 1.400 1.430 57,307 +0.03(+2.14%)
Dec 18, 2013 1.300 1.420 1.280 1.400 89,459 +0.08(+6.06%)
Dec 17, 2013 1.300 1.325 1.300 1.320 47,740 +0.02(+1.54%)
Dec 16, 2013 1.250 1.370 1.230 1.300 88,102 +0.09(+7.44%)
Dec 13, 2013 1.130 1.230 1.130 1.210 94,350 +0.13(+12.04%)
Dec 12, 2013 1.120 1.160 1.070 1.080 130,600 -0.05(-4.42%)
Dec 11, 2013 1.180 1.190 1.120 1.130 133,805 -0.05(-4.24%)
Dec 10, 2013 1.210 1.230 1.170 1.180 120,062 -0.02(-1.67%)
Dec 09, 2013 1.220 1.220 1.200 1.200 51,035 -0.01(-0.83%)
Dec 06, 2013 1.190 1.230 1.190 1.210 55,615 +0.03(+2.54%)
Dec 05, 2013 1.170 1.190 1.170 1.180 25,868 -0.01(-0.84%)
Dec 04, 2013 1.180 1.240 1.180 1.190 50,777 +0.02(+1.71%)
Dec 03, 2013 1.210 1.220 1.170 1.170 53,726 -0.05(-4.10%)
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.