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

First Quantum Minerals (TSX: FM )

18.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2017 12.33 13.83 12.25 13.01 4,052,110 +0.19(+1.48%)
Apr 27, 2017 13.26 13.29 12.69 12.82 3,275,241 -0.51(-3.83%)
Apr 26, 2017 13.21 13.45 13.12 13.33 3,047,652 -0.01(-0.07%)
Apr 25, 2017 13.20 13.43 13.10 13.34 2,839,258 +0.23(+1.75%)
Apr 24, 2017 13.06 13.36 12.97 13.11 2,008,583 +0.13(+1.00%)
Apr 21, 2017 13.34 13.34 12.95 12.98 2,399,632 -0.46(-3.42%)
Apr 20, 2017 13.54 13.58 13.34 13.44 1,622,597 +0.10(+0.75%)
Apr 19, 2017 13.74 13.79 13.24 13.34 1,981,065 -0.13(-0.97%)
Apr 18, 2017 13.69 13.86 13.31 13.47 2,115,580 -0.58(-4.13%)
Apr 17, 2017 14.25 14.30 13.97 14.05 1,223,326 -0.01(-0.07%)
Apr 13, 2017 14.31 14.36 13.98 14.06 1,786,813 -0.16(-1.13%)
Apr 12, 2017 14.35 14.56 14.00 14.22 2,170,003 -0.34(-2.34%)
Apr 11, 2017 14.70 14.88 14.45 14.56 1,204,653 -0.04(-0.27%)
Apr 10, 2017 14.48 14.68 14.28 14.60 1,164,397 +0.29(+2.03%)
Apr 07, 2017 14.48 14.60 14.25 14.31 2,079,277 -0.25(-1.72%)
Apr 06, 2017 14.85 14.86 14.41 14.56 1,304,457 +0.05(+0.34%)
Apr 05, 2017 14.76 15.04 14.48 14.51 2,884,547 +0.15(+1.04%)
Apr 04, 2017 13.98 14.41 13.95 14.36 1,932,945 +0.26(+1.84%)
Apr 03, 2017 14.19 14.39 13.89 14.10 3,253,550 -0.03(-0.21%)
Mar 31, 2017 14.05 14.33 13.95 14.13 2,431,848 -0.10(-0.70%)
Mar 30, 2017 14.16 14.53 14.04 14.23 2,349,967 +0.10(+0.71%)
Mar 29, 2017 13.79 14.31 13.73 14.13 2,109,098 +0.18(+1.29%)
Mar 28, 2017 13.72 14.06 13.66 13.95 2,435,925 +0.20(+1.45%)
Mar 27, 2017 13.27 13.77 13.05 13.75 2,419,051 +0.12(+0.88%)
Mar 24, 2017 13.96 13.99 13.51 13.63 1,807,136 -0.24(-1.73%)
Mar 23, 2017 13.50 13.92 13.50 13.87 2,713,192 +0.17(+1.24%)
Mar 22, 2017 13.76 13.38 13.70 2,773,547 +0.11(+0.81%)
Mar 21, 2017 14.20 14.44 13.59 13.59 2,445,347 -0.83(-5.76%)
Mar 20, 2017 14.41 14.71 14.25 14.42 2,069,019 +0.01(+0.07%)
Mar 17, 2017 14.57 15.11 14.33 14.41 7,834,896 -0.20(-1.37%)
Mar 16, 2017 14.45 14.88 14.32 14.61 3,634,492 +0.54(+3.84%)
Mar 15, 2017 13.51 14.14 13.49 14.07 2,468,220 +0.69(+5.16%)
Mar 14, 2017 13.37 13.55 13.05 13.38 3,481,377 -0.22(-1.62%)
Mar 13, 2017 13.86 13.99 13.44 13.60 2,836,906 -0.01(-0.07%)
Mar 10, 2017 13.92 13.94 13.36 13.61 2,260,127 +0.03(+0.22%)
Mar 09, 2017 13.80 14.03 13.55 13.58 3,178,551 -0.49(-3.48%)
Mar 08, 2017 14.08 14.26 13.95 14.07 2,445,390 -0.19(-1.33%)
Mar 07, 2017 14.79 14.89 14.08 14.26 3,537,901 -0.56(-3.78%)
Mar 06, 2017 14.76 14.87 14.48 14.82 2,660,024 -0.44(-2.88%)
Mar 03, 2017 14.71 15.35 14.39 15.26 4,663,594 +0.52(+3.53%)
Mar 02, 2017 14.70 14.92 14.49 14.74 3,808,835 -0.21(-1.40%)
Mar 01, 2017 14.60 15.06 14.39 14.95 4,090,671 +1.13(+8.18%)
Feb 28, 2017 13.75 14.13 13.71 13.82 3,442,536 -0.11(-0.79%)
Feb 27, 2017 14.00 14.12 13.73 13.93 3,833,107 -0.07(-0.50%)
Feb 24, 2017 14.00 14.21 13.77 14.00 3,422,838 -0.23(-1.62%)
Feb 23, 2017 15.37 15.37 14.18 14.23 11,203,899 -0.99(-6.50%)
Feb 22, 2017 15.45 15.53 15.08 15.22 2,660,956 -0.36(-2.31%)
Feb 21, 2017 15.46 15.72 15.27 15.58 3,925,980 +0.58(+3.87%)
Feb 17, 2017 15.00 15.00 15.00 0 -0.87(-5.48%)
Feb 16, 2017 16.48 16.48 15.80 15.87 3,315,373 -0.41(-2.52%)
Feb 15, 2017 16.65 16.65 16.12 16.28 2,550,840 -0.50(-2.98%)
Feb 14, 2017 16.91 16.91 16.50 16.78 2,908,214 -0.21(-1.24%)
Feb 13, 2017 17.12 17.55 16.95 16.99 4,076,759 +0.13(+0.77%)
Feb 10, 2017 16.91 17.09 16.80 16.86 4,173,244 +0.51(+3.12%)
Feb 09, 2017 16.37 16.44 15.89 16.35 2,437,424 +0.06(+0.37%)
Feb 08, 2017 16.23 16.40 16.08 16.29 2,884,193 +0.36(+2.26%)
Feb 07, 2017 16.07 16.28 15.84 15.93 2,032,586 -0.15(-0.93%)
Feb 06, 2017 16.08 16.32 16.02 16.08 2,455,451 +0.02(+0.12%)
Feb 03, 2017 16.31 16.53 15.99 16.06 2,761,770 -0.56(-3.37%)
Feb 02, 2017 16.62 17.15 16.61 16.62 3,126,717 -0.24(-1.42%)
Feb 01, 2017 16.37 16.95 16.30 16.86 2,547,565 +0.45(+2.74%)
Jan 31, 2017 16.34 16.56 16.05 16.41 3,915,020 +0.45(+2.82%)
Jan 30, 2017 16.09 16.15 15.80 15.96 2,517,064 -0.43(-2.62%)
Jan 27, 2017 16.54 16.65 16.34 16.39 2,732,541 -0.24(-1.44%)
Jan 26, 2017 17.15 17.19 16.26 16.63 4,070,437 -0.52(-3.03%)
Jan 25, 2017 17.30 17.38 17.05 17.15 4,583,205 -0.18(-1.04%)
Jan 24, 2017 17.00 17.51 16.97 17.33 6,856,856 +0.54(+3.22%)
Jan 23, 2017 16.87 16.95 16.64 16.79 2,562,608 -0.11(-0.65%)
Jan 20, 2017 16.89 17.06 16.61 16.90 4,087,849 +0.01(+0.06%)
Jan 19, 2017 16.66 16.98 16.55 16.89 2,541,468 +0.22(+1.32%)
Jan 18, 2017 16.85 17.18 16.64 16.67 3,937,472 -0.09(-0.54%)
Jan 17, 2017 16.45 16.99 16.43 16.76 2,850,667 +0.26(+1.58%)
Jan 16, 2017 17.17 17.20 16.50 16.50 1,628,043 -0.67(-3.90%)
Jan 13, 2017 16.40 17.25 16.19 17.17 3,825,416 +0.73(+4.44%)
Jan 12, 2017 16.79 17.02 16.30 16.44 4,271,262 -0.01(-0.06%)
Jan 11, 2017 16.14 16.63 15.95 16.45 4,012,694 +0.58(+3.65%)
Jan 10, 2017 15.12 15.93 15.10 15.87 5,124,312 +1.45(+10.06%)
Jan 09, 2017 14.70 14.75 14.36 14.42 1,316,305 -0.34(-2.30%)
Jan 06, 2017 14.91 15.12 14.66 14.76 1,769,669 -0.27(-1.80%)
Jan 05, 2017 14.60 15.24 14.41 15.03 3,631,562 +0.45(+3.09%)
Jan 04, 2017 13.78 14.60 13.73 14.58 4,059,915 +1.09(+8.08%)
Jan 03, 2017 13.69 13.96 13.11 13.49 3,533,673 +0.14(+1.05%)
Dec 30, 2016 13.35 13.35 13.35 0 -0.53(-3.82%)
Dec 29, 2016 14.09 14.11 13.76 13.88 1,703,957 -0.15(-1.07%)
Dec 28, 2016 14.21 14.33 13.84 14.03 2,085,189 +0.20(+1.45%)
Dec 23, 2016 13.83 13.83 13.83 0 -0.30(-2.12%)
Dec 22, 2016 14.39 14.40 13.93 14.13 1,972,196 -0.27(-1.87%)
Dec 21, 2016 14.50 14.59 14.13 14.40 1,785,010 -0.04(-0.28%)
Dec 20, 2016 13.95 14.50 13.80 14.44 3,128,895 +0.59(+4.26%)
Dec 19, 2016 13.92 14.21 13.70 13.85 3,003,504 -0.43(-3.01%)
Dec 16, 2016 14.70 15.00 14.07 14.28 7,666,766 -0.57(-3.84%)
Dec 15, 2016 14.36 14.93 14.23 14.85 2,542,072 +0.29(+1.99%)
Dec 14, 2016 14.75 15.07 14.37 14.56 3,718,163 -0.31(-2.08%)
Dec 13, 2016 15.68 15.79 14.77 14.87 4,856,196 -0.79(-5.04%)
Dec 12, 2016 15.66 15.98 15.45 15.66 2,419,784 +0.07(+0.45%)
Dec 09, 2016 15.79 16.10 15.56 15.59 2,374,165 -0.25(-1.58%)
Dec 08, 2016 15.85 16.04 15.44 15.84 2,585,177 +0.10(+0.64%)
Dec 07, 2016 15.71 15.93 15.44 15.74 3,015,774 +0.27(+1.75%)
Dec 06, 2016 15.35 15.60 15.25 15.47 2,706,687 -0.14(-0.90%)
Dec 05, 2016 15.40 16.08 15.22 15.61 4,355,115 +0.85(+5.76%)
Dec 02, 2016 14.68 14.94 14.46 14.76 2,372,567 +0.03(+0.20%)
Dec 01, 2016 15.34 15.60 14.67 14.73 2,687,765 -0.61(-3.98%)
Nov 30, 2016 15.02 15.43 14.68 15.34 5,615,469 +0.74(+5.07%)
Nov 29, 2016 15.13 15.17 14.50 14.60 3,497,429 -1.14(-7.24%)
Nov 28, 2016 15.89 16.01 15.52 15.74 3,093,741 -0.11(-0.69%)
Nov 25, 2016 16.61 16.68 15.78 15.85 2,829,057 -0.82(-4.92%)
Nov 24, 2016 16.27 16.87 16.21 16.67 1,753,880 +0.68(+4.25%)
Nov 23, 2016 15.35 16.14 15.02 15.99 4,834,053 +0.26(+1.65%)
Nov 22, 2016 15.11 15.79 15.11 15.73 4,644,519 +0.93(+6.28%)
Nov 21, 2016 14.13 14.87 14.10 14.80 3,932,062 +0.99(+7.17%)
Nov 18, 2016 14.29 14.35 13.58 13.81 4,318,468 -0.56(-3.90%)
Nov 17, 2016 13.92 14.42 13.90 14.37 3,930,614 +0.52(+3.75%)
Nov 16, 2016 13.70 13.98 13.48 13.85 4,362,848 -0.05(-0.36%)
Nov 15, 2016 12.99 14.04 12.79 13.90 5,054,988 +0.33(+2.43%)
Nov 14, 2016 14.35 14.67 13.37 13.57 6,175,908 -0.65(-4.57%)
Nov 11, 2016 14.97 13.76 14.22 7,131,697 -0.75(-5.01%)
Nov 10, 2016 15.63 14.83 14.97 11,022,435 +0.60(+4.18%)
Nov 09, 2016 14.25 14.68 14.04 14.37 7,795,967 +0.71(+5.20%)
Nov 08, 2016 12.72 14.09 12.61 13.66 6,390,527 +1.06(+8.41%)
Nov 07, 2016 12.55 12.84 12.48 12.60 4,016,486 +0.50(+4.13%)
Nov 04, 2016 11.94 12.55 11.76 12.10 3,885,079 +0.17(+1.42%)
Nov 03, 2016 11.97 12.20 11.87 11.93 2,565,346 +0.01(+0.08%)
Nov 02, 2016 12.40 12.52 11.74 11.92 3,843,215 -0.51(-4.10%)
Nov 01, 2016 12.89 12.96 12.15 12.43 6,217,819 -0.31(-2.43%)
Oct 31, 2016 12.41 12.83 12.28 12.74 5,018,159 +0.50(+4.08%)
Oct 28, 2016 11.91 12.69 11.89 12.24 5,986,090 +0.14(+1.16%)
Oct 27, 2016 12.30 12.34 11.93 12.10 3,644,228 -0.11(-0.90%)
Oct 26, 2016 12.15 12.37 11.93 12.21 3,723,786 +0.06(+0.49%)
Oct 25, 2016 11.99 12.53 11.97 12.15 5,707,753 +0.36(+3.05%)
Oct 24, 2016 11.85 11.88 11.51 11.79 2,530,612 +0.09(+0.77%)
Oct 21, 2016 11.41 11.87 11.36 11.70 3,457,899 +0.16(+1.39%)
Oct 20, 2016 11.50 11.67 11.23 11.54 3,675,388 -0.08(-0.69%)
Oct 19, 2016 11.60 11.63 11.31 11.62 3,728,509 +0.00(+0.00%)
Oct 18, 2016 10.75 11.64 10.68 11.62 5,870,628 +1.03(+9.73%)
Oct 17, 2016 10.70 10.76 10.54 10.59 2,029,111 -0.06(-0.56%)
Oct 14, 2016 10.62 10.80 10.49 10.65 2,445,303 +0.04(+0.38%)
Oct 13, 2016 10.30 10.64 10.05 10.61 4,185,354 -0.12(-1.12%)
Oct 12, 2016 10.70 10.82 10.62 10.73 2,217,691 +0.05(+0.47%)
Oct 11, 2016 10.70 10.77 10.55 10.68 2,630,494 +0.17(+1.62%)
Oct 07, 2016 10.51 10.51 10.51 0 -0.05(-0.47%)
Oct 06, 2016 10.52 10.78 10.44 10.56 3,600,262 +0.08(+0.76%)
Oct 05, 2016 10.22 10.65 10.17 10.48 3,554,592 +0.38(+3.76%)
Oct 04, 2016 10.74 10.75 10.08 10.10 3,528,480 -0.64(-5.96%)
Oct 03, 2016 10.78 11.03 10.60 10.74 2,669,111 -0.12(-1.10%)
Sep 30, 2016 10.92 11.04 10.70 10.86 2,965,644 +0.05(+0.46%)
Sep 29, 2016 10.79 11.01 10.71 10.81 2,187,490 +0.02(+0.19%)
Sep 28, 2016 10.80 10.94 10.51 10.79 2,978,578 +0.24(+2.27%)
Sep 27, 2016 10.40 10.76 10.25 10.55 3,477,718 -0.13(-1.22%)
Sep 26, 2016 10.78 10.92 10.63 10.68 2,347,892 -0.22(-2.02%)
Sep 23, 2016 10.95 11.24 10.57 10.90 3,881,410 -0.13(-1.18%)
Sep 22, 2016 10.85 11.14 10.80 11.03 4,367,261 +0.52(+4.95%)
Sep 21, 2016 10.37 10.60 10.27 10.51 2,904,276 +0.27(+2.64%)
Sep 20, 2016 10.65 10.65 10.21 10.24 2,711,508 -0.30(-2.85%)
Sep 19, 2016 10.70 10.70 10.38 10.54 2,117,199 -0.03(-0.28%)
Sep 16, 2016 10.35 10.68 10.27 10.57 5,645,748 +0.17(+1.63%)
Sep 15, 2016 10.55 10.70 10.21 10.40 4,889,076 -0.02(-0.19%)
Sep 14, 2016 10.29 10.75 10.27 10.42 5,620,517 +0.31(+3.07%)
Sep 13, 2016 10.71 10.75 10.04 10.11 4,623,389 -0.71(-6.56%)
Sep 12, 2016 10.28 10.92 10.08 10.82 4,882,009 +0.22(+2.08%)
Sep 09, 2016 10.84 10.85 10.17 10.60 5,156,312 -0.45(-4.07%)
Sep 08, 2016 10.55 11.13 10.48 11.05 4,907,981 +0.50(+4.74%)
Sep 07, 2016 10.30 10.55 10.20 10.55 3,330,417 +0.22(+2.13%)
Sep 06, 2016 10.39 10.44 10.06 10.33 3,790,111 +0.17(+1.67%)
Sep 02, 2016 10.16 10.16 10.16 0 +0.11(+1.09%)
Sep 01, 2016 9.990 10.29 9.820 10.05 4,950,534 +0.11(+1.11%)
Aug 31, 2016 10.00 10.08 9.630 9.940 6,470,489 -0.15(-1.49%)
Aug 30, 2016 10.86 10.86 9.900 10.09 4,781,284 -0.69(-6.40%)
Aug 29, 2016 10.61 10.83 10.46 10.78 3,915,375 +0.02(+0.19%)
Aug 26, 2016 11.08 11.37 10.66 10.76 5,589,511 -0.08(-0.74%)
Aug 25, 2016 11.00 11.12 10.72 10.84 5,622,372 -0.24(-2.17%)
Aug 24, 2016 11.89 11.94 10.96 11.08 6,655,519 -0.97(-8.05%)
Aug 23, 2016 12.01 12.23 11.98 12.05 3,549,401 +0.11(+0.92%)
Aug 22, 2016 11.66 11.97 11.50 11.94 3,499,269 -0.10(-0.83%)
Aug 19, 2016 12.10 12.11 11.88 12.04 2,411,380 -0.13(-1.07%)
Aug 18, 2016 12.15 12.34 12.09 12.17 3,302,471 +0.22(+1.84%)
Aug 17, 2016 11.93 12.10 11.81 11.95 3,412,689 -0.15(-1.24%)
Aug 16, 2016 12.06 12.15 11.92 12.10 3,115,645 +0.11(+0.92%)
Aug 15, 2016 11.75 12.00 11.73 11.99 3,227,161 +0.32(+2.74%)
Aug 12, 2016 11.85 11.87 11.59 11.67 4,336,143 -0.38(-3.15%)
Aug 11, 2016 12.09 12.16 11.91 12.05 3,098,938 +0.02(+0.17%)
Aug 10, 2016 12.20 12.25 11.96 12.03 4,287,641 +0.22(+1.86%)
Aug 09, 2016 12.03 12.03 11.73 11.81 3,426,951 -0.11(-0.92%)
Aug 08, 2016 11.70 12.26 11.52 11.92 5,372,358 +0.45(+3.92%)
Aug 05, 2016 11.41 11.57 11.27 11.47 4,326,023 +0.00(+0.00%)
Aug 04, 2016 11.00 11.62 10.99 11.47 4,736,840 +0.18(+1.59%)
Aug 03, 2016 11.10 11.31 10.86 11.29 4,323,926 +0.02(+0.18%)
Aug 02, 2016 11.25 11.44 11.20 11.27 5,149,207 -0.02(-0.18%)
Jul 29, 2016 11.29 11.29 11.29 0 -0.06(-0.53%)
Jul 28, 2016 11.03 11.45 10.90 11.35 14,051,589 +0.95(+9.13%)
Jul 27, 2016 10.49 10.62 9.960 10.40 5,592,254 -0.08(-0.76%)
Jul 26, 2016 9.910 10.59 9.850 10.48 5,737,183 +0.45(+4.49%)
Jul 25, 2016 10.08 10.08 9.650 10.03 3,795,104 +0.04(+0.40%)
Jul 22, 2016 10.05 10.14 9.730 9.990 3,905,879 -0.05(-0.50%)
Jul 21, 2016 10.10 10.63 9.930 10.04 7,173,111 +0.04(+0.40%)
Jul 20, 2016 9.860 10.25 9.530 10.00 5,871,195 +0.02(+0.20%)
Jul 19, 2016 10.44 10.45 9.970 9.980 5,136,059 -0.43(-4.13%)
Jul 18, 2016 10.07 10.43 9.910 10.41 5,191,189 +0.20(+1.96%)
Jul 15, 2016 10.88 10.92 10.02 10.21 6,001,506 -0.69(-6.33%)
Jul 14, 2016 11.25 11.25 10.78 10.90 4,319,516 -0.01(-0.09%)
Jul 13, 2016 11.18 11.30 10.75 10.91 7,933,781 +0.13(+1.21%)
Jul 12, 2016 10.09 10.81 10.09 10.78 8,672,586 +1.03(+10.56%)
Jul 11, 2016 9.710 9.890 9.620 9.750 7,193,655 +0.46(+4.95%)
Jul 08, 2016 9.570 9.250 9.290 5,044,817 +0.08(+0.87%)
Jul 07, 2016 9.270 9.390 9.140 9.210 7,994,496 -0.20(-2.13%)
Jul 05, 2016 9.700 9.790 9.320 9.410 7,591,920 -0.46(-4.66%)
Jul 04, 2016 9.540 10.02 9.520 9.870 6,129,835 +0.80(+8.82%)
Jun 30, 2016 9.070 9.070 9.070 0 -0.17(-1.84%)
Jun 29, 2016 9.090 9.320 9.000 9.240 7,174,665 +0.35(+3.94%)
Jun 28, 2016 8.730 8.910 8.570 8.890 8,280,100 +0.65(+7.89%)
Jun 27, 2016 8.730 8.890 8.110 8.240 6,440,100 -0.61(-6.89%)
Jun 24, 2016 8.500 9.280 8.370 8.850 8,949,768 -0.98(-9.97%)
Jun 23, 2016 9.500 9.950 9.450 9.830 5,062,012 +0.49(+5.25%)
Jun 22, 2016 9.300 9.480 9.130 9.340 4,184,104 +0.19(+2.08%)
Jun 21, 2016 9.250 9.250 8.820 9.150 4,099,689 -0.12(-1.29%)
Jun 20, 2016 9.210 9.320 9.000 9.270 6,079,993 +0.50(+5.70%)
Jun 17, 2016 8.500 8.860 8.500 8.770 9,769,371 +0.27(+3.18%)
Jun 16, 2016 8.230 8.570 8.140 8.500 5,839,432 -0.14(-1.62%)
Jun 15, 2016 8.540 8.830 8.420 8.640 7,943,393 +0.47(+5.75%)
Jun 14, 2016 8.640 8.760 7.770 8.170 8,857,887 -0.60(-6.84%)
Jun 13, 2016 8.530 8.950 8.530 8.770 4,841,821 +0.14(+1.62%)
Jun 10, 2016 8.860 8.910 8.580 8.630 7,015,355 -0.55(-5.99%)
Jun 09, 2016 9.530 9.630 9.080 9.180 8,689,177 -0.77(-7.74%)
Jun 08, 2016 9.990 10.34 9.900 9.950 9,092,283 +0.27(+2.79%)
Jun 07, 2016 9.550 9.930 9.410 9.680 9,026,721 -0.38(-3.78%)
Jun 06, 2016 9.390 10.20 9.390 10.06 8,401,233 +0.91(+9.95%)
Jun 03, 2016 8.950 9.240 8.950 9.150 7,657,561 +0.55(+6.40%)
Jun 02, 2016 8.430 8.660 8.310 8.600 4,820,275 -0.06(-0.69%)
Jun 01, 2016 8.490 8.700 8.190 8.660 6,808,904 +0.06(+0.70%)
May 31, 2016 8.870 9.170 8.600 8.600 8,020,300 -0.20(-2.27%)
May 30, 2016 8.820 8.850 8.720 8.800 1,374,893 -0.12(-1.35%)
May 27, 2016 8.720 9.010 8.590 8.920 6,164,819 +0.20(+2.29%)
May 26, 2016 8.860 9.030 8.630 8.720 7,413,726 +0.11(+1.28%)
May 25, 2016 8.540 8.700 8.370 8.610 5,936,249 +0.38(+4.62%)
May 24, 2016 8.750 8.880 8.180 8.230 5,244,680 -0.39(-4.52%)
May 20, 2016 8.620 8.620 8.620 0 +0.00(+0.00%)
May 19, 2016 8.320 8.820 8.090 8.620 8,259,626 -0.11(-1.26%)
May 18, 2016 8.700 9.130 8.505 8.730 9,973,276 -0.49(-5.31%)
May 17, 2016 8.720 9.250 8.420 9.220 7,400,044 +0.52(+5.98%)
May 16, 2016 8.600 9.040 8.590 8.700 5,651,833 +0.32(+3.82%)
May 13, 2016 8.700 8.740 8.240 8.380 6,454,629 -0.36(-4.12%)
May 12, 2016 9.410 9.490 8.550 8.740 8,473,499 -0.49(-5.31%)
May 11, 2016 9.050 9.340 8.820 9.230 8,939,883 +0.70(+8.21%)
May 10, 2016 8.100 8.590 7.950 8.530 7,512,186 +0.55(+6.89%)
May 09, 2016 8.670 8.680 7.970 7.980 8,094,624 -1.33(-14.29%)
May 06, 2016 9.050 9.960 9.010 9.310 8,386,231 +0.07(+0.76%)
May 05, 2016 9.390 9.530 8.960 9.240 8,377,872 -0.05(-0.54%)
May 04, 2016 9.820 10.10 9.180 9.290 7,495,599 -0.81(-8.02%)
May 03, 2016 10.15 10.28 9.820 10.10 9,475,752 -0.54(-5.08%)
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.