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 (%)
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%)
Nov 03, 2014 25.15 25.35 24.35 24.80 52,748 -0.20(-0.80%)
Oct 31, 2014 25.00 25.50 24.25 25.00 57,704 +0.25(+1.01%)
Oct 30, 2014 24.00 25.75 22.95 24.75 84,130 +0.50(+2.06%)
Oct 29, 2014 25.50 26.65 23.85 24.25 320,736 -4.55(-15.80%)
Oct 28, 2014 24.25 34.35 24.25 28.80 1,585,556 +4.50(+18.52%)
Oct 27, 2014 24.60 24.55 24.55 24.30 20,181 -0.25(-1.02%)
Oct 24, 2014 23.15 25.00 22.85 24.55 31,918 +1.30(+5.59%)
Oct 23, 2014 23.60 23.95 22.85 23.25 18,992 -0.20(-0.85%)
Oct 22, 2014 23.30 24.08 23.15 23.45 23,099 +0.15(+0.64%)
Oct 21, 2014 22.85 23.80 22.50 23.30 28,279 +0.80(+3.56%)
Oct 20, 2014 23.20 23.30 22.30 22.50 26,765 -0.85(-3.64%)
Oct 17, 2014 22.45 23.80 22.10 23.35 45,584 +1.35(+6.14%)
Oct 16, 2014 22.40 22.90 21.75 22.00 44,161 -0.70(-3.08%)
Oct 15, 2014 21.10 22.90 19.55 22.70 81,520 +1.40(+6.57%)
Oct 14, 2014 22.85 22.85 21.10 21.30 150,037 -1.15(-5.12%)
Oct 13, 2014 26.80 26.85 21.25 22.45 342,064 -10.70(-32.28%)
Oct 10, 2014 37.30 37.30 32.75 33.15 125,740 -4.30(-11.48%)
Oct 09, 2014 38.85 38.85 37.42 37.45 53,536 -1.55(-3.97%)
Oct 08, 2014 38.15 39.30 37.30 39.00 27,216 +0.75(+1.96%)
Oct 07, 2014 38.85 39.43 37.90 38.25 51,807 -0.90(-2.30%)
Oct 06, 2014 40.10 40.10 38.60 39.15 22,634 -0.60(-1.51%)
Oct 03, 2014 40.35 40.35 39.15 39.75 28,730 -0.60(-1.49%)
Oct 02, 2014 38.45 40.65 37.50 40.35 74,931 +2.00(+5.22%)
Oct 01, 2014 39.60 40.36 37.80 38.35 61,470 -1.75(-4.36%)
Sep 30, 2014 39.90 40.10 38.55 40.10 52,694 +0.15(+0.38%)
Sep 29, 2014 38.75 40.00 38.45 39.95 44,538 +1.20(+3.10%)
Sep 26, 2014 37.90 39.00 37.90 38.75 34,746 +0.70(+1.84%)
Sep 25, 2014 38.75 39.55 37.95 38.05 61,099 -0.90(-2.31%)
Sep 24, 2014 39.50 39.55 38.50 38.95 58,134 -1.35(-3.35%)
Sep 23, 2014 40.55 41.25 40.20 40.30 38,259 -0.20(-0.49%)
Sep 22, 2014 40.60 41.30 40.30 40.50 19,895 -0.65(-1.58%)
Sep 19, 2014 41.50 41.65 40.10 41.15 41,977 -0.35(-0.84%)
Sep 18, 2014 41.65 42.05 40.81 41.50 20,281 -0.20(-0.48%)
Sep 17, 2014 43.50 43.90 41.00 41.70 54,553 -1.80(-4.14%)
Sep 16, 2014 43.20 43.95 42.95 43.50 32,043 +0.35(+0.81%)
Sep 15, 2014 44.90 44.90 42.95 43.15 25,121 -0.85(-1.93%)
Sep 12, 2014 41.80 44.30 41.26 44.00 45,420 +2.15(+5.14%)
Sep 11, 2014 43.00 43.75 41.20 41.85 48,366 -0.35(-0.83%)
Sep 10, 2014 40.20 42.20 39.58 42.20 62,491 +2.30(+5.76%)
Sep 09, 2014 39.50 40.35 39.50 39.90 19,413 +0.30(+0.76%)
Sep 08, 2014 39.95 39.95 39.00 39.60 26,464 +0.00(+0.00%)
Sep 05, 2014 39.70 40.05 39.40 39.60 26,111 -0.10(-0.25%)
Sep 04, 2014 39.80 39.85 39.50 39.70 20,122 +0.20(+0.51%)
Sep 03, 2014 40.35 40.81 39.35 39.50 28,049 -0.40(-1.00%)
Sep 02, 2014 40.25 40.45 39.60 39.90 37,473 +0.05(+0.13%)
Aug 29, 2014 40.00 39.85 39.85 39.85 32,740 +0.00(+0.00%)
Aug 28, 2014 39.70 40.58 39.45 39.85 31,319 -0.05(-0.13%)
Aug 27, 2014 40.25 40.60 39.60 39.90 27,242 -0.30(-0.75%)
Aug 26, 2014 40.35 40.48 39.90 40.20 26,342 +0.05(+0.12%)
Aug 25, 2014 41.00 41.50 40.00 40.15 22,491 -0.75(-1.83%)
Aug 22, 2014 40.20 41.25 40.10 40.90 20,940 +0.40(+0.99%)
Aug 21, 2014 41.25 41.75 40.15 40.50 45,339 -0.75(-1.82%)
Aug 20, 2014 42.00 42.00 41.05 41.25 12,996 -0.70(-1.67%)
Aug 19, 2014 42.35 42.95 41.50 41.95 25,730 -0.30(-0.71%)
Aug 18, 2014 43.10 43.55 41.35 42.25 36,072 -0.20(-0.47%)
Aug 15, 2014 43.90 43.90 41.35 42.45 24,874 -0.90(-2.08%)
Aug 14, 2014 43.70 43.85 42.80 43.35 20,748 +0.05(+0.12%)
Aug 13, 2014 44.45 44.45 43.10 43.30 28,198 -1.20(-2.70%)
Aug 12, 2014 46.05 46.05 43.90 44.50 25,425 -1.85(-3.99%)
Aug 11, 2014 47.75 48.07 45.50 46.35 27,069 -1.15(-2.42%)
Aug 08, 2014 47.65 50.35 47.65 47.50 40,940 +0.15(+0.32%)
Aug 07, 2014 44.40 47.50 40.00 47.35 71,813 +2.60(+5.81%)
Aug 06, 2014 42.40 44.75 41.95 44.75 64,447 +2.15(+5.05%)
Aug 05, 2014 41.35 42.70 40.90 42.60 24,399 +1.15(+2.77%)
Aug 04, 2014 41.45 41.85 40.60 41.45 18,970 +0.60(+1.47%)
Aug 01, 2014 41.60 42.18 40.30 40.85 35,440 -1.15(-2.74%)
Jul 31, 2014 41.45 42.15 41.05 42.00 20,592 -0.05(-0.12%)
Jul 30, 2014 41.25 42.10 40.50 42.05 17,648 +2.00(+4.99%)
Jul 29, 2014 41.35 41.35 40.00 40.05 15,350 -1.35(-3.26%)
Jul 28, 2014 42.35 42.80 40.95 41.40 21,095 -1.15(-2.70%)
Jul 25, 2014 42.55 42.80 42.10 42.55 14,265 -0.40(-0.93%)
Jul 24, 2014 42.20 43.15 41.00 42.95 21,659 +0.70(+1.66%)
Jul 23, 2014 40.30 42.60 39.25 42.25 37,757 +2.35(+5.89%)
Jul 22, 2014 38.70 40.15 38.60 39.90 34,107 +1.40(+3.64%)
Jul 21, 2014 38.00 38.85 37.50 38.50 59,431 +0.30(+0.79%)
Jul 18, 2014 39.45 39.45 37.80 38.20 29,743 -0.60(-1.55%)
Jul 17, 2014 39.75 40.25 38.56 38.80 33,890 -0.40(-1.02%)
Jul 16, 2014 39.40 40.55 39.00 39.20 47,217 +0.05(+0.13%)
Jul 15, 2014 40.55 40.60 38.95 39.15 17,945 -1.35(-3.33%)
Jul 14, 2014 41.55 42.25 40.20 40.50 26,209 -0.45(-1.10%)
Jul 11, 2014 37.75 41.70 37.15 40.95 66,657 +3.05(+8.05%)
Jul 10, 2014 38.70 39.45 37.75 37.90 35,886 -1.60(-4.05%)
Jul 09, 2014 40.40 40.70 39.10 39.50 24,367 -0.90(-2.23%)
Jul 08, 2014 41.65 42.08 40.10 40.40 22,033 -1.45(-3.46%)
Jul 07, 2014 40.70 42.15 40.55 41.85 33,286 +0.95(+2.32%)
Jul 03, 2014 41.50 40.90 40.90 40.90 11,300 -0.35(-0.85%)
Jul 02, 2014 40.60 41.60 40.15 41.25 18,644 +0.75(+1.85%)
Jul 01, 2014 40.75 42.10 40.06 40.50 56,119 -0.60(-1.46%)
Jun 30, 2014 40.90 42.50 40.85 41.10 61,752 +0.25(+0.61%)
Jun 27, 2014 43.00 44.35 40.85 40.85 253,261 -2.20(-5.11%)
Jun 26, 2014 44.95 45.15 42.65 43.05 25,112 -1.90(-4.23%)
Jun 25, 2014 43.35 46.10 42.73 44.95 46,808 +1.60(+3.69%)
Jun 24, 2014 43.80 43.85 42.50 43.35 22,697 -0.50(-1.14%)
Jun 23, 2014 43.75 44.20 43.55 43.85 29,566 +0.40(+0.92%)
Jun 20, 2014 45.00 45.00 43.25 43.45 67,703 -1.30(-2.91%)
Jun 19, 2014 44.55 44.95 44.55 44.75 13,213 +0.30(+0.67%)
Jun 18, 2014 44.95 45.05 43.20 44.45 42,465 -0.65(-1.44%)
Jun 17, 2014 46.00 46.73 44.60 45.10 20,395 -0.55(-1.20%)
Jun 16, 2014 48.75 49.10 45.00 45.65 39,333 -2.85(-5.88%)
Jun 13, 2014 48.30 49.40 47.70 48.50 16,105 +0.70(+1.46%)
Jun 12, 2014 49.25 49.85 47.60 47.80 29,019 -1.05(-2.15%)
Jun 11, 2014 49.00 49.65 48.05 48.85 44,715 -0.60(-1.21%)
Jun 10, 2014 50.50 50.65 49.05 49.45 40,424 -1.15(-2.27%)
Jun 06, 2014 49.50 51.20 49.50 50.60 26,026 +0.60(+1.20%)
Jun 05, 2014 49.40 51.00 48.30 50.00 41,822 +0.40(+0.81%)
Jun 04, 2014 49.35 49.85 48.00 49.60 22,098 +0.45(+0.92%)
Jun 03, 2014 48.85 49.90 47.50 49.15 27,132 -0.35(-0.71%)
Jun 02, 2014 49.50 50.00 47.80 49.50 14,260 -0.30(-0.60%)
May 30, 2014 48.91 50.45 47.01 49.80 14,679 +0.90(+1.84%)
May 29, 2014 48.50 49.95 48.35 48.90 12,947 +0.55(+1.14%)
May 28, 2014 47.70 49.75 47.70 48.35 5,399 +0.55(+1.15%)
May 27, 2014 46.40 47.80 46.35 47.80 13,070 +1.55(+3.35%)
May 23, 2014 46.80 46.25 46.25 46.25 13,820 -1.90(-3.95%)
May 22, 2014 46.80 48.15 45.77 48.15 3,485 +1.70(+3.66%)
May 21, 2014 45.00 47.10 45.00 46.45 16,188 +1.20(+2.65%)
May 20, 2014 48.75 48.75 44.55 45.25 18,626 -3.00(-6.22%)
May 19, 2014 47.65 49.25 47.50 48.25 16,883 +0.35(+0.73%)
May 16, 2014 48.30 48.90 47.15 47.90 17,123 -0.95(-1.94%)
May 15, 2014 51.30 51.30 47.10 48.85 25,059 -1.30(-2.59%)
May 14, 2014 47.60 50.65 47.00 50.15 21,151 +2.25(+4.70%)
May 13, 2014 45.25 48.25 45.25 47.90 20,712 +2.90(+6.44%)
May 12, 2014 46.50 46.50 42.80 45.00 38,805 -1.25(-2.70%)
May 09, 2014 46.55 48.25 40.00 46.25 79,620 +1.75(+3.93%)
May 08, 2014 44.50 47.10 44.00 44.50 42,074 +0.00(+0.00%)
May 07, 2014 47.45 47.91 43.85 44.50 77,126 -2.25(-4.81%)
May 06, 2014 49.00 49.20 45.05 46.75 33,826 -2.20(-4.49%)
May 05, 2014 50.60 51.80 48.25 48.95 35,954 -2.40(-4.67%)
May 02, 2014 49.25 52.44 48.10 51.35 15,972 +1.60(+3.22%)
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.