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

Hive Digital Technologies Ltd (NY: HIVE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 33.95 34.00 33.15 33.70 14,135 -0.10(-0.30%)
Oct 29, 2015 33.20 34.20 33.10 33.80 24,542 +0.50(+1.50%)
Oct 28, 2015 32.00 33.50 32.00 33.30 26,214 +1.30(+4.06%)
Oct 27, 2015 32.35 32.40 31.55 32.00 65,082 -0.50(-1.54%)
Oct 26, 2015 33.20 33.55 31.80 32.50 33,943 -0.80(-2.40%)
Oct 23, 2015 32.95 33.50 32.25 33.30 32,213 +0.60(+1.83%)
Oct 22, 2015 32.30 33.55 31.95 32.70 21,739 +0.70(+2.19%)
Oct 21, 2015 32.70 33.05 31.95 32.00 13,813 -0.50(-1.54%)
Oct 20, 2015 31.90 33.20 31.80 32.50 32,091 +0.30(+0.93%)
Oct 19, 2015 31.45 32.20 31.05 32.20 43,820 +0.55(+1.74%)
Oct 16, 2015 32.05 32.05 31.10 31.65 22,221 -0.25(-0.78%)
Oct 15, 2015 31.45 31.95 31.30 31.90 16,681 +0.60(+1.92%)
Oct 14, 2015 31.20 31.85 30.75 31.30 11,593 +0.15(+0.48%)
Oct 13, 2015 32.50 32.50 31.00 31.15 31,343 -1.45(-4.45%)
Oct 12, 2015 33.85 33.85 31.60 32.60 34,865 -1.20(-3.55%)
Oct 09, 2015 33.70 34.50 33.05 33.80 29,955 +0.05(+0.15%)
Oct 08, 2015 34.55 34.70 33.40 33.75 53,465 -1.00(-2.88%)
Oct 07, 2015 34.00 34.75 33.30 34.75 45,132 +0.80(+2.36%)
Oct 06, 2015 33.30 34.00 32.98 33.95 20,854 +0.50(+1.49%)
Oct 05, 2015 33.00 33.65 32.35 33.45 28,287 +0.75(+2.29%)
Oct 02, 2015 29.70 32.75 29.70 32.70 31,432 +2.75(+9.18%)
Oct 01, 2015 29.75 30.40 29.20 29.95 33,938 +0.05(+0.17%)
Sep 30, 2015 28.70 29.90 28.05 29.90 32,186 +1.45(+5.10%)
Sep 29, 2015 29.65 29.95 27.90 28.45 38,295 -1.25(-4.21%)
Sep 28, 2015 28.50 29.85 28.00 29.70 45,921 +1.00(+3.48%)
Sep 25, 2015 30.20 30.40 28.45 28.70 30,909 -1.40(-4.65%)
Sep 24, 2015 29.10 30.50 28.60 30.10 72,782 +0.70(+2.38%)
Sep 23, 2015 29.65 30.28 29.25 29.40 27,556 -0.35(-1.18%)
Sep 22, 2015 30.00 30.45 29.35 29.75 30,753 -0.70(-2.30%)
Sep 21, 2015 30.55 32.10 30.00 30.45 48,964 -0.05(-0.16%)
Sep 18, 2015 30.70 32.45 30.50 30.50 119,757 -0.60(-1.93%)
Sep 17, 2015 31.20 31.50 30.71 31.10 30,632 +0.00(+0.00%)
Sep 16, 2015 30.35 31.25 30.35 31.10 30,491 +0.65(+2.13%)
Sep 15, 2015 29.80 30.70 29.80 30.45 23,209 +0.65(+2.18%)
Sep 14, 2015 30.05 30.15 29.80 29.80 60,415 -0.30(-1.00%)
Sep 11, 2015 30.55 30.75 29.75 30.10 29,881 -0.70(-2.27%)
Sep 10, 2015 30.35 31.46 30.10 30.80 30,853 +0.25(+0.82%)
Sep 09, 2015 31.80 31.85 30.50 30.55 25,085 -0.75(-2.40%)
Sep 08, 2015 31.50 31.70 30.90 31.30 35,486 +0.15(+0.48%)
Sep 04, 2015 30.60 31.15 31.15 31.15 73,940 +0.95(+3.15%)
Sep 03, 2015 29.10 31.40 29.10 30.20 129,658 +1.20(+4.14%)
Sep 02, 2015 30.70 30.90 28.20 29.00 73,587 -1.45(-4.76%)
Sep 01, 2015 30.55 30.85 30.00 30.45 43,941 -0.65(-2.09%)
Aug 31, 2015 31.70 31.85 30.75 31.10 37,193 -0.75(-2.35%)
Aug 28, 2015 31.05 32.65 30.75 31.85 37,893 +0.85(+2.74%)
Aug 27, 2015 30.50 32.80 30.05 31.00 115,148 +0.55(+1.81%)
Aug 26, 2015 33.30 33.30 27.15 30.45 195,147 -3.80(-11.09%)
Aug 25, 2015 35.20 35.25 33.25 34.25 49,622 -0.20(-0.58%)
Aug 24, 2015 34.15 36.40 32.60 34.45 64,085 -1.70(-4.70%)
Aug 21, 2015 36.00 36.25 35.00 36.15 58,675 -0.50(-1.36%)
Aug 20, 2015 36.95 37.05 36.60 36.65 39,199 -0.80(-2.14%)
Aug 19, 2015 37.95 38.00 37.14 37.45 18,505 -0.50(-1.32%)
Aug 18, 2015 39.25 39.35 37.65 37.95 17,615 -1.35(-3.44%)
Aug 17, 2015 38.30 39.40 38.25 39.30 27,406 +1.00(+2.61%)
Aug 14, 2015 37.30 38.40 37.30 38.30 18,148 +0.70(+1.86%)
Aug 13, 2015 37.25 37.85 37.25 37.60 18,618 +0.20(+0.53%)
Aug 12, 2015 36.75 37.55 36.55 37.40 34,367 +0.30(+0.81%)
Aug 11, 2015 37.30 37.86 36.92 37.10 24,775 -0.50(-1.33%)
Aug 10, 2015 38.05 38.05 36.50 37.60 46,410 -0.10(-0.27%)
Aug 07, 2015 37.65 38.10 37.30 37.70 35,691 -0.15(-0.40%)
Aug 06, 2015 39.70 40.50 37.00 37.85 88,744 -1.00(-2.57%)
Aug 05, 2015 37.45 39.50 37.45 38.85 64,233 +1.50(+4.02%)
Aug 04, 2015 37.00 37.90 36.60 37.35 35,062 +0.00(+0.00%)
Aug 03, 2015 38.75 38.80 36.95 37.35 28,904 -1.40(-3.61%)
Jul 31, 2015 37.45 38.95 37.23 38.75 34,688 +1.50(+4.03%)
Jul 30, 2015 36.55 37.40 36.50 37.25 42,481 +0.70(+1.92%)
Jul 29, 2015 37.05 37.30 36.45 36.55 34,531 -0.55(-1.48%)
Jul 28, 2015 36.70 37.75 36.35 37.10 50,431 +0.40(+1.09%)
Jul 27, 2015 38.40 38.40 36.50 36.70 49,094 -1.90(-4.92%)
Jul 24, 2015 38.30 39.00 37.50 38.60 72,154 +0.30(+0.78%)
Jul 23, 2015 38.80 39.00 37.50 38.30 46,753 -0.65(-1.67%)
Jul 22, 2015 37.55 39.39 37.00 38.95 40,100 +1.15(+3.04%)
Jul 21, 2015 37.20 39.10 37.20 37.80 40,715 +0.40(+1.07%)
Jul 20, 2015 38.20 38.20 37.05 37.40 35,836 -0.45(-1.19%)
Jul 17, 2015 37.25 38.05 37.05 37.85 45,256 +0.55(+1.47%)
Jul 16, 2015 37.30 37.95 37.00 37.30 40,236 +0.20(+0.54%)
Jul 15, 2015 38.05 38.30 36.60 37.10 40,640 -1.05(-2.75%)
Jul 14, 2015 37.70 38.23 36.75 38.15 36,556 +1.15(+3.11%)
Jul 13, 2015 35.70 37.80 34.75 37.00 129,583 +1.45(+4.08%)
Jul 10, 2015 34.45 35.92 34.45 35.55 36,452 +1.30(+3.80%)
Jul 09, 2015 34.60 35.00 33.50 34.25 47,513 +0.10(+0.29%)
Jul 08, 2015 34.70 34.70 33.55 34.15 47,605 -0.70(-2.01%)
Jul 07, 2015 34.00 34.95 32.95 34.85 38,600 +0.65(+1.90%)
Jul 06, 2015 34.55 35.00 33.60 34.20 62,550 +0.00(+0.00%)
Jul 02, 2015 34.60 34.20 34.20 34.20 24,620 -0.75(-2.15%)
Jul 01, 2015 35.00 35.95 34.62 34.95 32,067 +0.05(+0.14%)
Jun 30, 2015 35.00 35.97 34.50 34.90 43,289 -0.05(-0.14%)
Jun 29, 2015 36.50 36.95 34.95 34.95 44,758 -1.85(-5.03%)
Jun 26, 2015 37.60 37.80 36.50 36.80 250,307 -0.95(-2.52%)
Jun 25, 2015 37.45 38.00 37.02 37.75 50,301 +0.55(+1.48%)
Jun 24, 2015 37.40 38.25 37.05 37.20 54,370 -0.20(-0.53%)
Jun 23, 2015 34.75 38.35 34.10 37.40 86,005 +2.25(+6.40%)
Jun 22, 2015 37.90 38.15 34.70 35.15 162,509 -2.45(-6.52%)
Jun 19, 2015 39.05 39.25 37.35 37.60 52,239 -1.35(-3.47%)
Jun 18, 2015 40.35 40.90 38.35 38.95 52,685 -0.90(-2.26%)
Jun 17, 2015 40.15 41.70 39.70 39.85 40,420 -0.25(-0.62%)
Jun 16, 2015 39.50 40.50 38.74 40.10 74,436 +0.60(+1.52%)
Jun 15, 2015 37.70 39.80 36.91 39.50 55,192 +1.95(+5.19%)
Jun 12, 2015 36.55 38.15 36.55 37.55 27,902 +0.45(+1.21%)
Jun 11, 2015 36.60 37.20 36.35 37.10 18,911 +0.40(+1.09%)
Jun 10, 2015 36.35 37.80 36.25 36.70 72,880 +0.20(+0.55%)
Jun 09, 2015 36.45 36.65 36.25 36.50 29,213 +0.10(+0.27%)
Jun 08, 2015 36.75 36.95 36.25 36.40 34,252 -0.60(-1.62%)
Jun 05, 2015 36.55 37.20 36.27 37.00 44,703 +0.05(+0.14%)
Jun 04, 2015 36.45 37.40 36.35 36.95 50,071 +0.65(+1.79%)
Jun 03, 2015 35.20 36.50 35.05 36.30 51,271 +0.55(+1.54%)
Jun 02, 2015 34.75 36.25 34.40 35.75 128,497 +0.00(+0.00%)
Jun 01, 2015 36.10 36.10 35.25 35.75 56,187 -0.35(-0.97%)
May 29, 2015 35.75 36.15 35.25 36.10 54,240 +0.55(+1.55%)
May 28, 2015 35.60 36.95 35.30 35.55 82,489 +0.10(+0.28%)
May 27, 2015 34.20 35.55 34.07 35.45 53,316 +1.20(+3.50%)
May 26, 2015 34.15 34.55 33.40 34.25 51,246 +0.10(+0.29%)
May 22, 2015 33.30 34.15 34.15 34.15 30,680 +0.50(+1.49%)
May 21, 2015 32.90 34.45 32.73 33.65 51,590 +0.75(+2.28%)
May 20, 2015 32.70 33.00 32.35 32.90 34,669 +0.15(+0.46%)
May 19, 2015 33.55 33.95 32.50 32.75 36,516 -0.90(-2.67%)
May 18, 2015 33.95 34.40 32.30 33.65 63,062 -0.30(-0.88%)
May 15, 2015 32.65 34.50 32.30 33.95 75,759 +1.45(+4.46%)
May 14, 2015 32.60 32.67 32.15 32.50 32,934 +0.25(+0.78%)
May 13, 2015 31.85 32.70 31.75 32.25 45,326 +0.55(+1.74%)
May 12, 2015 32.15 32.25 31.30 31.70 38,339 -0.35(-1.09%)
May 11, 2015 31.70 32.30 31.70 32.05 37,558 +0.15(+0.47%)
May 08, 2015 32.05 32.45 31.20 31.90 61,591 +0.00(+0.00%)
May 07, 2015 32.05 32.55 31.25 31.90 87,278 +1.35(+4.42%)
May 06, 2015 30.75 31.60 30.15 30.55 60,086 -0.35(-1.13%)
May 05, 2015 30.65 31.05 30.37 30.90 38,649 +0.20(+0.65%)
May 04, 2015 30.95 31.00 30.50 30.70 34,964 -0.05(-0.16%)
May 01, 2015 30.30 30.87 30.30 30.75 33,612 +0.30(+0.99%)
Apr 30, 2015 30.25 31.30 29.70 30.45 58,024 +0.40(+1.33%)
Apr 29, 2015 30.15 30.31 29.75 30.05 42,661 -0.35(-1.15%)
Apr 28, 2015 30.90 32.95 30.00 30.40 77,226 -0.65(-2.09%)
Apr 27, 2015 26.90 33.18 26.70 31.05 279,153 +4.80(+18.29%)
Apr 24, 2015 26.20 26.35 25.95 26.25 11,276 +0.20(+0.77%)
Apr 23, 2015 26.65 26.85 25.30 26.05 23,495 -0.50(-1.88%)
Apr 22, 2015 25.95 27.10 25.25 26.55 31,422 +0.55(+2.12%)
Apr 21, 2015 24.75 26.45 24.55 26.00 114,548 +1.25(+5.05%)
Apr 20, 2015 24.75 24.95 24.24 24.75 45,582 +0.20(+0.81%)
Apr 17, 2015 24.90 24.90 23.80 24.55 41,894 -0.50(-2.00%)
Apr 16, 2015 24.85 25.25 24.85 25.05 51,942 +0.20(+0.80%)
Apr 15, 2015 25.20 25.20 24.05 24.85 119,397 -0.15(-0.60%)
Apr 14, 2015 24.80 25.15 23.55 25.00 61,670 -0.35(-1.38%)
Apr 13, 2015 22.50 25.40 22.50 25.35 136,840 -0.15(-0.59%)
Apr 10, 2015 24.85 26.50 23.85 25.50 95,114 +0.70(+2.82%)
Apr 09, 2015 24.10 24.95 24.10 24.80 22,288 +0.70(+2.90%)
Apr 08, 2015 23.35 24.80 23.25 24.10 54,203 +0.55(+2.34%)
Apr 07, 2015 23.25 23.75 22.85 23.55 40,713 +0.35(+1.51%)
Apr 06, 2015 23.05 23.30 22.50 23.20 41,491 +0.65(+2.88%)
Apr 02, 2015 22.25 22.55 22.55 22.55 32,580 +0.50(+2.27%)
Apr 01, 2015 22.20 22.60 21.75 22.05 41,962 -0.25(-1.12%)
Mar 31, 2015 21.50 22.55 21.50 22.30 20,745 +0.65(+3.00%)
Mar 30, 2015 21.50 22.00 21.35 21.65 16,926 +0.10(+0.46%)
Mar 27, 2015 21.40 21.85 21.25 21.55 23,605 +0.25(+1.17%)
Mar 26, 2015 21.30 21.50 21.07 21.30 41,570 +0.10(+0.47%)
Mar 25, 2015 21.75 21.82 21.10 21.20 45,739 -0.60(-2.75%)
Mar 24, 2015 21.85 22.15 21.50 21.80 18,654 -0.20(-0.91%)
Mar 23, 2015 22.30 22.40 21.90 22.00 20,797 -0.45(-2.00%)
Mar 20, 2015 22.60 22.80 22.25 22.45 29,885 -0.05(-0.22%)
Mar 19, 2015 22.85 22.90 22.20 22.50 31,855 -0.35(-1.53%)
Mar 18, 2015 23.20 23.20 22.15 22.85 30,379 +0.35(+1.56%)
Mar 17, 2015 21.90 22.55 21.50 22.50 104,108 +0.45(+2.04%)
Mar 16, 2015 23.00 23.05 21.95 22.05 39,751 -0.75(-3.29%)
Mar 13, 2015 21.55 22.90 21.35 22.80 141,765 +1.25(+5.80%)
Mar 12, 2015 21.35 21.70 21.05 21.55 43,725 +0.40(+1.89%)
Mar 11, 2015 21.00 21.35 20.80 21.15 50,407 +0.20(+0.95%)
Mar 10, 2015 21.75 21.90 20.85 20.95 41,395 -0.80(-3.68%)
Mar 09, 2015 22.20 22.70 21.75 21.75 31,139 -0.25(-1.14%)
Mar 06, 2015 22.35 22.75 21.95 22.00 34,866 -0.30(-1.35%)
Mar 05, 2015 22.65 22.65 22.25 22.30 21,475 -0.25(-1.11%)
Mar 04, 2015 22.90 23.10 22.40 22.55 31,585 -0.55(-2.38%)
Mar 03, 2015 23.35 23.50 22.60 23.10 40,181 -0.65(-2.74%)
Mar 02, 2015 23.55 24.00 23.00 23.75 44,754 +0.00(+0.00%)
Feb 27, 2015 23.50 23.90 23.25 23.75 29,041 +0.35(+1.50%)
Feb 26, 2015 23.10 24.00 22.75 23.40 32,958 +0.35(+1.52%)
Feb 25, 2015 22.45 23.25 21.75 23.05 55,563 +0.60(+2.67%)
Feb 24, 2015 22.70 22.95 22.00 22.45 15,788 -0.35(-1.54%)
Feb 23, 2015 23.45 23.45 22.50 22.80 19,656 -0.65(-2.77%)
Feb 20, 2015 22.60 23.75 22.40 23.45 37,009 +0.90(+3.99%)
Feb 19, 2015 21.75 22.75 21.55 22.55 44,483 +0.65(+2.97%)
Feb 18, 2015 21.75 22.10 21.00 21.90 31,166 +0.60(+2.82%)
Feb 17, 2015 21.30 21.75 20.45 21.30 34,336 +0.00(+0.00%)
Feb 13, 2015 20.40 21.30 21.30 21.30 136,280 +0.75(+3.65%)
Feb 12, 2015 19.25 20.65 17.15 20.55 137,168 +0.95(+4.85%)
Feb 11, 2015 19.85 20.25 19.55 19.60 61,542 -0.40(-2.00%)
Feb 10, 2015 20.25 20.35 19.85 20.00 36,042 +0.00(+0.00%)
Feb 09, 2015 20.00 20.30 19.80 20.00 19,678 +0.10(+0.50%)
Feb 06, 2015 20.05 20.30 19.80 19.90 19,355 -0.05(-0.25%)
Feb 05, 2015 20.00 20.15 19.76 19.95 12,145 -0.05(-0.25%)
Feb 04, 2015 20.40 20.40 19.90 20.00 25,142 -0.40(-1.96%)
Feb 03, 2015 20.00 20.40 19.94 20.40 13,874 +0.40(+2.00%)
Feb 02, 2015 19.70 20.40 19.55 20.00 17,049 +0.15(+0.76%)
Jan 30, 2015 19.80 21.40 19.70 19.85 26,145 -0.20(-1.00%)
Jan 29, 2015 20.05 20.20 19.65 20.05 20,166 -0.05(-0.25%)
Jan 28, 2015 21.25 21.50 20.00 20.10 19,802 -0.70(-3.37%)
Jan 27, 2015 21.45 21.75 20.75 20.80 22,921 -0.75(-3.48%)
Jan 26, 2015 21.50 21.95 21.35 21.55 10,614 -0.05(-0.23%)
Jan 23, 2015 21.25 22.00 20.95 21.60 10,778 +0.40(+1.89%)
Jan 22, 2015 21.65 21.65 20.75 21.20 13,756 -0.30(-1.40%)
Jan 21, 2015 21.55 21.85 21.00 21.50 37,546 -0.15(-0.69%)
Jan 20, 2015 22.60 22.60 21.60 21.65 15,082 -0.80(-3.56%)
Jan 16, 2015 22.30 22.95 22.10 22.45 14,593 +0.25(+1.13%)
Jan 15, 2015 22.45 22.45 21.75 22.20 19,916 -0.25(-1.11%)
Jan 14, 2015 21.85 22.55 21.85 22.45 14,060 +0.30(+1.35%)
Jan 13, 2015 23.45 23.45 21.75 22.15 43,499 -0.70(-3.06%)
Jan 12, 2015 23.75 23.80 22.80 22.85 22,484 -0.75(-3.18%)
Jan 09, 2015 23.05 23.96 23.05 23.60 32,060 +0.80(+3.51%)
Jan 08, 2015 23.00 23.50 22.10 22.80 22,580 -0.05(-0.22%)
Jan 07, 2015 23.10 23.10 21.55 22.85 34,387 -0.05(-0.22%)
Jan 06, 2015 21.80 23.75 21.00 22.90 62,744 -0.40(-1.72%)
Jan 05, 2015 23.75 24.15 22.25 23.30 23,853 -0.55(-2.31%)
Jan 02, 2015 23.70 24.50 23.65 23.85 17,129 -0.15(-0.62%)
Dec 31, 2014 23.50 24.00 24.00 24.00 31,960 +0.60(+2.56%)
Dec 30, 2014 23.30 24.30 22.90 23.40 31,589 -0.15(-0.64%)
Dec 29, 2014 23.90 23.96 23.25 23.55 14,491 -0.55(-2.28%)
Dec 26, 2014 24.05 24.25 23.45 24.10 18,546 +0.00(+0.00%)
Dec 24, 2014 24.30 24.10 24.10 24.10 10,020 -0.10(-0.41%)
Dec 23, 2014 24.70 24.85 23.25 24.20 31,635 -0.55(-2.22%)
Dec 22, 2014 24.60 24.95 24.25 24.75 29,468 +0.55(+2.27%)
Dec 19, 2014 24.55 24.95 24.15 24.20 65,869 -0.30(-1.22%)
Dec 18, 2014 23.85 24.90 23.05 24.50 45,393 +0.80(+3.38%)
Dec 17, 2014 23.25 24.25 23.25 23.70 28,103 +0.10(+0.42%)
Dec 16, 2014 22.90 23.75 22.85 23.60 14,116 +0.50(+2.16%)
Dec 15, 2014 22.85 23.50 22.70 23.10 11,920 +0.40(+1.76%)
Dec 12, 2014 23.25 23.35 22.30 22.70 40,996 -0.75(-3.20%)
Dec 11, 2014 23.85 24.45 23.00 23.45 36,659 -0.50(-2.09%)
Dec 10, 2014 24.55 25.00 23.87 23.95 52,937 -0.05(-0.21%)
Dec 09, 2014 23.50 24.10 23.40 24.00 42,747 +0.25(+1.05%)
Dec 08, 2014 24.70 24.95 23.70 23.75 46,301 -1.20(-4.81%)
Dec 05, 2014 25.10 25.50 24.85 24.95 20,959 -0.20(-0.80%)
Dec 04, 2014 24.90 25.90 24.80 25.15 27,999 +0.05(+0.20%)
Dec 03, 2014 24.45 25.50 24.20 25.10 32,337 +0.60(+2.45%)
Dec 02, 2014 24.00 24.70 23.85 24.50 25,830 +0.30(+1.24%)
Dec 01, 2014 24.35 24.50 24.20 24.20 28,988 -0.15(-0.62%)
Nov 28, 2014 24.25 24.68 23.90 24.35 13,840 +0.15(+0.62%)
Nov 26, 2014 24.40 24.20 24.20 24.20 22,720 -0.05(-0.21%)
Nov 25, 2014 24.45 24.60 24.10 24.25 40,692 -0.05(-0.21%)
Nov 24, 2014 24.40 24.63 23.90 24.30 28,770 -0.15(-0.61%)
Nov 21, 2014 24.65 25.90 23.35 24.45 76,665 -1.05(-4.12%)
Nov 20, 2014 25.00 25.55 24.75 25.50 20,185 +0.30(+1.19%)
Nov 19, 2014 25.95 26.25 24.95 25.20 30,760 -1.05(-4.00%)
Nov 18, 2014 26.15 26.60 25.30 26.25 56,826 +0.55(+2.14%)
Nov 17, 2014 25.15 25.90 24.21 25.70 77,957 +0.85(+3.42%)
Nov 14, 2014 23.55 25.52 23.45 24.85 92,980 +1.50(+6.42%)
Nov 13, 2014 24.25 24.52 22.90 23.35 27,343 -1.10(-4.50%)
Nov 12, 2014 22.95 24.60 22.55 24.45 39,203 +1.55(+6.77%)
Nov 11, 2014 23.25 23.25 22.50 22.90 23,097 -0.30(-1.29%)
Nov 10, 2014 23.00 23.40 22.60 23.20 39,698 -0.05(-0.22%)
Nov 07, 2014 22.20 23.75 21.95 23.25 57,408 +1.05(+4.73%)
Nov 06, 2014 21.80 24.00 21.35 22.20 120,020 -0.65(-2.84%)
Nov 05, 2014 23.80 24.25 22.75 22.85 51,760 -1.15(-4.79%)
Nov 04, 2014 24.50 25.20 23.25 24.00 55,839 -0.80(-3.23%)
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.