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

NovaGold Resources (NY: NG )

3.030 +0.030 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 4.130 4.130 4.020 4.030 1,824,978 -0.15(-3.59%)
Oct 30, 2018 4.050 4.220 4.050 4.180 872,595 +0.06(+1.46%)
Oct 29, 2018 3.940 4.170 3.910 4.120 1,633,365 +0.15(+3.78%)
Oct 26, 2018 3.990 4.160 3.970 3.970 1,194,200 -0.02(-0.50%)
Oct 25, 2018 4.230 4.270 3.990 3.990 1,898,855 -0.26(-6.12%)
Oct 24, 2018 4.250 4.330 4.200 4.250 884,926 -0.02(-0.47%)
Oct 23, 2018 4.290 4.305 4.170 4.270 1,045,431 +0.09(+2.15%)
Oct 22, 2018 4.260 4.270 4.170 4.180 563,581 -0.09(-2.11%)
Oct 19, 2018 4.210 4.270 4.150 4.270 1,036,000 +0.05(+1.18%)
Oct 18, 2018 4.210 4.300 4.190 4.220 644,721 -0.03(-0.71%)
Oct 17, 2018 4.200 4.280 4.140 4.250 1,131,654 +0.08(+1.92%)
Oct 16, 2018 4.310 4.330 4.160 4.170 1,152,799 -0.13(-3.02%)
Oct 15, 2018 4.190 4.325 4.170 4.300 1,197,526 +0.14(+3.37%)
Oct 12, 2018 4.200 4.230 3.990 4.160 1,351,900 -0.04(-0.95%)
Oct 11, 2018 3.980 4.210 3.910 4.200 2,013,925 +0.29(+7.42%)
Oct 10, 2018 3.980 4.010 3.790 3.910 1,118,832 -0.08(-2.01%)
Oct 09, 2018 3.940 4.060 3.920 3.990 943,228 +0.05(+1.27%)
Oct 08, 2018 3.930 3.975 3.820 3.940 882,174 -0.06(-1.50%)
Oct 05, 2018 4.000 4.090 3.965 4.000 750,200 +0.04(+1.01%)
Oct 04, 2018 3.910 4.070 3.870 3.960 1,206,384 +0.04(+1.02%)
Oct 03, 2018 3.810 3.980 3.670 3.920 2,789,945 +0.13(+3.43%)
Oct 02, 2018 3.710 3.860 3.690 3.790 1,074,167 +0.10(+2.71%)
Oct 01, 2018 3.660 3.735 3.635 3.690 683,209 -0.02(-0.54%)
Sep 28, 2018 3.680 3.755 3.630 3.710 453,000 +0.06(+1.64%)
Sep 27, 2018 3.670 3.670 3.580 3.650 683,015 -0.05(-1.35%)
Sep 26, 2018 3.700 3.790 3.660 3.700 744,665 -0.05(-1.33%)
Sep 25, 2018 3.880 3.890 3.750 3.750 932,849 -0.07(-1.83%)
Sep 24, 2018 3.820 3.920 3.790 3.820 1,148,482 +0.05(+1.33%)
Sep 21, 2018 3.810 3.840 3.760 3.770 2,872,700 -0.10(-2.58%)
Sep 20, 2018 3.750 3.880 3.740 3.870 1,062,175 +0.13(+3.48%)
Sep 19, 2018 3.690 3.800 3.690 3.740 719,287 +0.03(+0.81%)
Sep 18, 2018 3.690 3.760 3.640 3.710 878,087 +0.03(+0.82%)
Sep 17, 2018 3.580 3.720 3.510 3.680 1,258,344 +0.14(+3.95%)
Sep 14, 2018 3.610 3.660 3.540 3.540 1,019,500 -0.09(-2.48%)
Sep 13, 2018 3.830 3.840 3.625 3.630 938,996 -0.12(-3.20%)
Sep 12, 2018 3.550 3.815 3.470 3.750 1,776,605 +0.20(+5.63%)
Sep 11, 2018 3.410 3.560 3.410 3.550 788,544 +0.10(+2.90%)
Sep 10, 2018 3.520 3.570 3.450 3.450 930,569 -0.04(-1.15%)
Sep 07, 2018 3.460 3.570 3.450 3.490 778,200 +0.00(+0.00%)
Sep 06, 2018 3.550 3.645 3.480 3.490 1,065,503 -0.03(-0.85%)
Sep 05, 2018 3.580 3.610 3.490 3.520 650,791 -0.06(-1.68%)
Sep 04, 2018 3.630 3.650 3.470 3.580 1,257,444 -0.09(-2.45%)
Aug 31, 2018 3.670 3.670 3.670 0 +0.03(+0.82%)
Aug 30, 2018 3.730 3.780 3.620 3.640 1,103,719 -0.12(-3.19%)
Aug 29, 2018 3.720 3.810 3.680 3.760 493,901 +0.02(+0.53%)
Aug 28, 2018 3.850 3.870 3.695 3.740 872,969 -0.09(-2.35%)
Aug 27, 2018 3.790 3.850 3.750 3.830 848,711 +0.09(+2.41%)
Aug 24, 2018 3.470 3.760 3.470 3.740 1,080,000 +0.29(+8.41%)
Aug 23, 2018 3.660 3.670 3.430 3.450 2,862,985 -0.23(-6.25%)
Aug 22, 2018 3.730 3.750 3.665 3.680 936,926 -0.05(-1.34%)
Aug 21, 2018 3.670 3.750 3.610 3.730 1,318,371 +0.09(+2.47%)
Aug 20, 2018 3.770 3.830 3.630 3.640 1,511,747 -0.13(-3.45%)
Aug 17, 2018 3.660 3.820 3.660 3.770 2,256,700 +0.12(+3.29%)
Aug 16, 2018 4.220 4.250 3.630 3.650 3,245,084 -0.58(-13.71%)
Aug 15, 2018 4.310 4.350 4.190 4.230 2,654,686 -0.15(-3.42%)
Aug 14, 2018 4.370 4.420 4.310 4.380 1,515,019 +0.07(+1.62%)
Aug 13, 2018 4.310 4.370 4.290 4.310 1,316,963 -0.02(-0.46%)
Aug 10, 2018 4.300 4.355 4.250 4.330 710,200 +0.02(+0.46%)
Aug 09, 2018 4.350 4.375 4.290 4.310 496,086 +0.00(+0.00%)
Aug 08, 2018 4.270 4.370 4.270 4.310 555,343 +0.04(+0.94%)
Aug 07, 2018 4.270 4.330 4.270 4.270 658,812 +0.00(+0.00%)
Aug 06, 2018 4.250 4.380 4.250 4.270 677,882 -0.03(-0.70%)
Aug 03, 2018 4.300 4.400 4.290 4.300 646,400 +0.00(+0.00%)
Aug 02, 2018 4.230 4.359 4.230 4.300 612,505 +0.03(+0.70%)
Aug 01, 2018 4.300 4.370 4.270 4.270 1,245,927 -0.04(-0.93%)
Jul 31, 2018 4.280 4.380 4.270 4.310 594,491 +0.03(+0.70%)
Jul 30, 2018 4.340 4.380 4.280 4.280 601,251 -0.07(-1.61%)
Jul 27, 2018 4.490 4.520 4.335 4.350 945,200 -0.12(-2.68%)
Jul 26, 2018 4.500 4.550 4.450 4.470 1,232,425 -0.03(-0.67%)
Jul 25, 2018 4.460 4.560 4.460 4.500 731,965 +0.07(+1.58%)
Jul 24, 2018 4.430 4.510 4.360 4.430 1,020,109 -0.02(-0.45%)
Jul 23, 2018 4.430 4.480 4.350 4.450 711,806 -0.03(-0.67%)
Jul 20, 2018 4.560 4.560 4.400 4.480 1,355,178 -0.05(-1.10%)
Jul 19, 2018 4.310 4.590 4.300 4.530 1,167,997 +0.18(+4.14%)
Jul 18, 2018 4.430 4.510 4.350 4.350 997,678 -0.08(-1.81%)
Jul 17, 2018 4.320 4.505 4.310 4.430 18,087,898 +0.11(+2.55%)
Jul 16, 2018 4.320 4.450 4.280 4.320 721,308 +0.03(+0.70%)
Jul 13, 2018 4.310 4.350 4.270 4.290 485,795 -0.01(-0.23%)
Jul 12, 2018 4.370 4.410 4.300 4.300 474,652 -0.07(-1.60%)
Jul 11, 2018 4.430 4.470 4.350 4.370 558,490 -0.09(-2.02%)
Jul 10, 2018 4.400 4.480 4.390 4.460 444,462 +0.03(+0.68%)
Jul 09, 2018 4.600 4.610 4.410 4.430 1,115,294 -0.13(-2.85%)
Jul 06, 2018 4.560 4.590 4.520 4.560 698,808 -0.01(-0.22%)
Jul 05, 2018 4.660 4.680 4.540 4.570 999,549 -0.05(-1.08%)
Jul 03, 2018 4.620 4.620 4.620 0 +0.15(+3.36%)
Jul 02, 2018 4.410 4.530 4.410 4.470 906,358 +0.02(+0.45%)
Jun 29, 2018 4.470 4.300 4.450 886,229 +0.13(+3.01%)
Jun 28, 2018 4.150 4.350 4.150 4.320 751,576 +0.01(+0.23%)
Jun 27, 2018 4.400 4.450 4.290 4.310 1,330,587 -0.08(-1.82%)
Jun 26, 2018 4.270 4.450 4.270 4.390 1,226,150 +0.08(+1.86%)
Jun 25, 2018 4.590 4.600 4.240 4.310 3,583,147 -0.27(-5.90%)
Jun 22, 2018 4.600 4.630 4.570 4.580 893,255 -0.02(-0.43%)
Jun 21, 2018 4.660 4.670 4.590 4.600 771,561 -0.04(-0.86%)
Jun 20, 2018 4.690 4.730 4.610 4.640 811,336 -0.02(-0.43%)
Jun 19, 2018 4.580 4.680 4.580 4.660 690,414 +0.04(+0.87%)
Jun 18, 2018 4.740 4.780 4.590 4.620 859,850 -0.13(-2.74%)
Jun 15, 2018 4.790 4.635 4.750 3,808,825 -0.04(-0.84%)
Jun 14, 2018 4.800 4.820 4.720 4.790 1,235,995 +0.05(+1.05%)
Jun 13, 2018 4.610 4.770 4.570 4.740 1,508,192 +0.17(+3.72%)
Jun 12, 2018 4.470 4.590 4.460 4.570 2,859,271 +0.10(+2.24%)
Jun 11, 2018 4.430 4.470 4.350 4.470 1,145,907 +0.02(+0.45%)
Jun 08, 2018 4.480 4.500 4.420 4.450 906,505 -0.05(-1.11%)
Jun 07, 2018 4.570 4.600 4.500 4.500 653,580 -0.04(-0.88%)
Jun 06, 2018 4.520 4.540 932,638 -0.03(-0.66%)
Jun 05, 2018 4.510 4.600 4.510 4.570 1,389,357 +0.02(+0.44%)
Jun 04, 2018 4.650 4.710 4.540 4.550 1,629,230 -0.13(-2.78%)
Jun 01, 2018 4.820 4.850 4.660 4.680 1,207,067 -0.16(-3.31%)
May 31, 2018 4.830 4.875 4.815 4.840 1,180,984 -0.01(-0.21%)
May 30, 2018 4.890 4.900 4.820 4.850 1,304,322 +0.00(+0.00%)
May 29, 2018 4.790 4.880 4.760 4.850 957,398 -0.01(-0.21%)
May 25, 2018 4.860 4.860 4.860 0 +0.05(+1.04%)
May 24, 2018 4.660 4.830 4.630 4.810 1,154,166 +0.15(+3.22%)
May 23, 2018 4.550 4.680 4.540 4.660 759,286 +0.08(+1.75%)
May 22, 2018 4.670 4.800 4.565 4.580 1,120,144 -0.09(-1.93%)
May 21, 2018 4.790 4.790 4.670 4.670 1,280,936 -0.16(-3.31%)
May 18, 2018 4.830 4.895 4.820 4.830 760,494 -0.03(-0.62%)
May 17, 2018 4.940 4.940 4.840 4.860 579,012 -0.06(-1.22%)
May 16, 2018 4.880 4.940 4.860 4.920 1,142,175 +0.04(+0.82%)
May 15, 2018 4.850 4.900 4.699 4.880 1,506,454 -0.04(-0.81%)
May 14, 2018 4.930 4.970 4.870 4.920 1,168,472 +0.02(+0.41%)
May 11, 2018 4.890 4.960 4.860 4.900 989,572 +0.06(+1.24%)
May 10, 2018 4.840 4.930 4.810 4.840 857,989 +0.04(+0.83%)
May 09, 2018 4.860 4.950 4.750 4.800 1,903,296 -0.09(-1.84%)
May 08, 2018 4.720 4.905 4.650 4.890 1,010,499 +0.14(+2.95%)
May 07, 2018 4.970 5.010 4.740 4.750 1,464,861 -0.27(-5.38%)
May 04, 2018 4.930 5.045 4.930 5.020 818,461 +0.06(+1.21%)
May 03, 2018 5.040 5.040 4.910 4.960 886,593 +0.04(+0.81%)
May 02, 2018 4.910 5.030 4.900 4.920 2,236,286 +0.02(+0.41%)
May 01, 2018 4.760 4.920 4.700 4.900 1,091,883 +0.12(+2.51%)
Apr 30, 2018 4.730 4.850 4.710 4.780 1,353,227 +0.03(+0.63%)
Apr 27, 2018 4.730 4.790 4.700 4.750 406,749 +0.03(+0.64%)
Apr 26, 2018 4.800 4.810 4.690 4.720 656,686 -0.06(-1.26%)
Apr 25, 2018 4.750 4.840 4.740 4.780 1,456,993 -0.02(-0.42%)
Apr 24, 2018 4.600 4.940 4.580 4.800 1,777,679 +0.18(+3.90%)
Apr 23, 2018 4.740 4.740 4.600 4.620 839,108 -0.19(-3.95%)
Apr 20, 2018 4.690 4.825 4.670 4.810 1,384,064 +0.09(+1.91%)
Apr 19, 2018 4.620 4.730 4.580 4.720 984,199 +0.09(+1.94%)
Apr 18, 2018 4.660 4.680 4.585 4.630 1,294,644 +0.02(+0.43%)
Apr 17, 2018 4.690 4.690 4.600 4.610 566,519 -0.07(-1.50%)
Apr 16, 2018 4.620 4.690 4.590 4.680 640,944 +0.03(+0.65%)
Apr 13, 2018 4.650 4.675 4.600 4.650 767,336 +0.03(+0.65%)
Apr 12, 2018 4.630 4.660 4.550 4.620 725,213 -0.03(-0.65%)
Apr 11, 2018 4.640 4.790 4.550 4.650 2,694,531 +0.04(+0.87%)
Apr 10, 2018 4.670 4.670 4.575 4.610 644,349 -0.04(-0.86%)
Apr 09, 2018 4.680 4.680 4.580 4.650 751,966 +0.00(+0.00%)
Apr 06, 2018 4.540 4.690 4.530 4.650 1,419,223 +0.15(+3.33%)
Apr 05, 2018 4.420 4.640 4.410 4.500 1,636,875 -0.07(-1.53%)
Apr 04, 2018 4.600 4.715 4.540 4.570 1,785,352 +0.00(+0.00%)
Apr 03, 2018 4.480 4.580 4.450 4.570 1,350,916 +0.06(+1.33%)
Apr 02, 2018 4.390 4.510 4.320 4.510 1,998,575 +0.18(+4.16%)
Mar 29, 2018 4.330 4.330 4.330 0 +0.02(+0.46%)
Mar 28, 2018 4.450 4.456 4.284 4.310 862,243 -0.17(-3.79%)
Mar 27, 2018 4.650 4.650 4.440 4.480 1,394,148 -0.20(-4.27%)
Mar 26, 2018 4.640 4.720 4.580 4.680 1,381,464 +0.07(+1.52%)
Mar 23, 2018 4.540 4.640 4.460 4.610 2,347,073 +0.15(+3.36%)
Mar 22, 2018 4.430 4.480 4.350 4.460 1,234,454 +0.02(+0.45%)
Mar 21, 2018 4.440 4.560 4.320 4.440 1,348,746 +0.02(+0.45%)
Mar 20, 2018 4.340 4.430 4.280 4.420 1,452,173 +0.03(+0.68%)
Mar 19, 2018 4.000 4.580 3.930 4.390 5,347,963 +0.31(+7.60%)
Mar 16, 2018 4.180 4.190 4.040 4.080 4,294,954 -0.12(-2.86%)
Mar 15, 2018 3.940 4.210 3.940 4.200 2,435,996 +0.21(+5.26%)
Mar 14, 2018 3.950 4.010 3.900 3.990 705,247 +0.02(+0.50%)
Mar 13, 2018 4.030 4.050 3.950 3.970 812,243 -0.03(-0.75%)
Mar 12, 2018 3.970 4.020 3.920 4.000 1,463,336 +0.04(+1.01%)
Mar 09, 2018 4.000 4.010 3.930 3.960 715,220 -0.05(-1.25%)
Mar 08, 2018 4.000 4.030 3.920 4.010 454,834 +0.02(+0.50%)
Mar 07, 2018 3.960 3.990 1,029,498 -0.11(-2.68%)
Mar 06, 2018 4.090 4.180 4.070 4.100 1,091,788 +0.07(+1.74%)
Mar 05, 2018 3.880 4.060 3.880 4.030 1,480,859 +0.15(+3.87%)
Mar 02, 2018 4.060 4.060 3.870 3.880 1,353,634 -0.13(-3.24%)
Mar 01, 2018 3.930 4.055 3.865 4.010 1,000,160 +0.05(+1.26%)
Feb 28, 2018 3.950 3.995 3.900 3.960 941,020 +0.02(+0.51%)
Feb 27, 2018 4.050 4.070 3.920 3.940 1,474,447 -0.13(-3.19%)
Feb 26, 2018 4.130 4.140 4.020 4.070 928,737 -0.01(-0.25%)
Feb 23, 2018 4.010 4.120 4.000 4.080 843,322 +0.05(+1.24%)
Feb 22, 2018 3.990 4.030 850,079 -0.04(-0.98%)
Feb 21, 2018 4.020 4.200 4.005 4.070 1,523,655 +0.06(+1.50%)
Feb 20, 2018 4.090 4.180 4.000 4.010 1,831,295 -0.16(-3.84%)
Feb 16, 2018 4.170 4.170 4.170 0 +0.01(+0.24%)
Feb 15, 2018 4.130 4.220 4.040 4.160 1,786,036 +0.01(+0.24%)
Feb 14, 2018 3.710 4.190 3.690 4.150 3,788,739 +0.44(+11.86%)
Feb 13, 2018 3.790 3.790 3.660 3.710 752,157 -0.07(-1.85%)
Feb 12, 2018 3.760 3.800 3.654 3.780 1,679,718 +0.18(+5.00%)
Feb 09, 2018 3.690 3.710 3.590 3.600 3,059,582 -0.09(-2.44%)
Feb 08, 2018 3.690 3.780 3.640 3.690 1,876,451 +0.03(+0.82%)
Feb 07, 2018 3.660 3.710 3.600 3.660 1,885,486 -0.06(-1.61%)
Feb 06, 2018 3.690 3.819 3.680 3.720 2,115,751 -0.02(-0.53%)
Feb 05, 2018 3.610 3.740 3.590 3.740 1,722,390 +0.11(+3.03%)
Feb 02, 2018 3.660 3.710 3.610 3.630 2,182,587 -0.09(-2.42%)
Feb 01, 2018 3.660 3.760 3.640 3.720 1,328,768 +0.00(+0.00%)
Jan 31, 2018 3.710 3.780 3.600 3.720 2,438,169 +0.00(+0.00%)
Jan 30, 2018 3.850 3.860 3.710 3.720 2,124,467 -0.10(-2.62%)
Jan 29, 2018 3.970 3.990 3.820 3.820 2,733,275 -0.15(-3.78%)
Jan 26, 2018 3.960 3.975 3.810 3.970 2,508,914 +0.07(+1.79%)
Jan 25, 2018 4.250 4.365 3.880 3.900 4,367,937 -0.51(-11.56%)
Jan 24, 2018 4.050 4.420 4.040 4.410 4,553,102 +0.41(+10.25%)
Jan 23, 2018 3.940 4.020 3.810 4.000 2,032,772 +0.06(+1.52%)
Jan 22, 2018 4.000 4.040 3.920 3.940 1,159,611 -0.04(-1.01%)
Jan 19, 2018 3.940 3.990 3.900 3.980 980,305 +0.07(+1.79%)
Jan 18, 2018 4.000 4.010 3.900 3.910 1,197,103 -0.06(-1.51%)
Jan 17, 2018 3.900 4.030 3.900 3.970 1,698,621 +0.01(+0.25%)
Jan 16, 2018 4.000 4.020 3.880 3.960 1,036,350 +0.00(+0.00%)
Jan 12, 2018 3.960 3.960 3.960 0 +0.08(+2.06%)
Jan 11, 2018 3.890 3.920 3.840 3.880 921,538 +0.00(+0.00%)
Jan 10, 2018 3.850 3.920 3.810 3.880 876,305 +0.09(+2.37%)
Jan 09, 2018 3.770 3.870 3.750 3.790 780,057 +0.00(+0.00%)
Jan 08, 2018 3.860 3.860 3.750 3.790 1,156,764 -0.07(-1.81%)
Jan 05, 2018 3.880 3.910 3.840 3.860 1,042,685 -0.06(-1.53%)
Jan 04, 2018 3.900 3.970 3.870 3.920 2,148,665 -0.03(-0.76%)
Jan 03, 2018 4.080 4.080 3.910 3.950 2,224,325 -0.11(-2.71%)
Jan 02, 2018 3.970 4.080 3.950 4.060 1,609,196 +0.13(+3.31%)
Dec 29, 2017 3.930 3.930 3.930 0 -0.07(-1.75%)
Dec 28, 2017 4.070 4.090 3.950 4.000 1,308,570 -0.05(-1.23%)
Dec 27, 2017 4.040 4.110 4.000 4.050 1,244,430 +0.03(+0.75%)
Dec 26, 2017 3.960 4.040 3.950 4.020 1,253,822 +0.05(+1.26%)
Dec 22, 2017 3.950 4.055 3.950 3.970 1,041,652 -0.09(-2.22%)
Dec 21, 2017 3.980 4.086 3.970 4.060 1,440,328 +0.03(+0.74%)
Dec 20, 2017 4.010 4.060 3.880 4.030 1,817,619 +0.02(+0.50%)
Dec 19, 2017 3.830 4.030 3.770 4.010 3,114,294 +0.23(+6.08%)
Dec 18, 2017 3.680 3.790 3.660 3.780 1,381,352 +0.10(+2.72%)
Dec 15, 2017 3.640 3.680 3.610 3.680 3,441,740 +0.04(+1.10%)
Dec 14, 2017 3.620 3.680 3.600 3.640 1,047,006 -0.01(-0.27%)
Dec 13, 2017 3.450 3.680 3.450 3.650 1,792,242 +0.14(+3.99%)
Dec 12, 2017 3.600 3.610 3.455 3.510 1,495,471 -0.10(-2.77%)
Dec 11, 2017 3.450 3.640 3.410 3.610 2,034,706 +0.17(+4.94%)
Dec 08, 2017 3.350 3.490 3.350 3.440 1,207,551 +0.04(+1.18%)
Dec 07, 2017 3.420 3.530 3.380 3.400 2,198,314 -0.10(-2.86%)
Dec 06, 2017 3.750 3.810 3.500 3.500 2,459,252 -0.26(-6.91%)
Dec 05, 2017 3.820 3.890 3.760 3.760 1,088,987 -0.07(-1.83%)
Dec 04, 2017 3.870 3.870 3.820 3.830 522,401 -0.03(-0.78%)
Dec 01, 2017 3.850 3.920 3.850 3.860 1,237,888 +0.01(+0.26%)
Nov 30, 2017 3.860 3.900 3.840 3.850 940,422 -0.02(-0.52%)
Nov 29, 2017 3.870 3.950 3.850 3.870 955,272 -0.05(-1.28%)
Nov 28, 2017 3.890 3.970 3.890 3.920 931,690 +0.01(+0.26%)
Nov 27, 2017 3.860 3.930 3.820 3.910 1,103,676 +0.06(+1.56%)
Nov 24, 2017 3.840 3.860 3.805 3.850 411,263 -0.01(-0.26%)
Nov 22, 2017 3.840 3.880 3.805 3.860 1,083,291 +0.03(+0.78%)
Nov 21, 2017 3.830 3.870 3.820 3.830 562,238 +0.01(+0.26%)
Nov 20, 2017 3.860 3.885 3.770 3.820 1,435,220 -0.07(-1.80%)
Nov 17, 2017 3.860 3.930 3.790 3.890 2,424,078 +0.04(+1.04%)
Nov 16, 2017 3.960 4.010 3.820 3.850 2,693,714 -0.14(-3.51%)
Nov 15, 2017 4.100 4.140 3.990 3.990 1,828,203 -0.10(-2.44%)
Nov 14, 2017 4.140 4.210 4.085 4.090 1,013,289 -0.06(-1.45%)
Nov 13, 2017 4.140 4.230 4.135 4.150 998,401 -0.01(-0.24%)
Nov 10, 2017 4.110 4.170 4.074 4.160 991,575 +0.04(+0.97%)
Nov 09, 2017 4.110 4.140 4.070 4.120 975,386 +0.01(+0.24%)
Nov 08, 2017 4.110 4.120 4.070 4.110 783,804 +0.02(+0.49%)
Nov 07, 2017 4.120 4.120 4.030 4.090 935,230 -0.04(-0.97%)
Nov 06, 2017 4.070 4.200 4.054 4.130 2,032,912 +0.04(+0.98%)
Nov 03, 2017 4.070 4.110 4.040 4.090 960,340 +0.01(+0.25%)
Nov 02, 2017 4.100 4.110 4.060 4.080 696,707 -0.02(-0.49%)
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.