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

Alamos Gold Inc (TSX: AGI )

23.26 +1.10 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.670 9.950 9.560 9.770 653,475 +0.17(+1.77%)
Apr 27, 2017 9.690 9.730 9.380 9.600 564,099 -0.16(-1.64%)
Apr 26, 2017 9.750 9.820 9.280 9.760 1,563,980 +0.07(+0.72%)
Apr 25, 2017 10.01 10.01 9.520 9.690 1,020,260 -0.39(-3.87%)
Apr 24, 2017 10.01 10.24 9.900 10.08 778,135 -0.19(-1.85%)
Apr 21, 2017 10.30 10.39 10.20 10.27 988,620 -0.06(-0.58%)
Apr 20, 2017 10.35 10.44 10.18 10.33 620,055 +0.01(+0.10%)
Apr 19, 2017 10.56 10.60 10.14 10.32 1,258,957 -0.35(-3.28%)
Apr 18, 2017 10.66 10.93 10.60 10.67 953,154 -0.08(-0.74%)
Apr 17, 2017 10.89 10.91 10.54 10.75 1,049,561 -0.20(-1.83%)
Apr 13, 2017 11.26 11.29 10.84 10.95 1,159,634 -0.37(-3.27%)
Apr 12, 2017 11.12 11.36 11.11 11.32 984,368 +0.17(+1.52%)
Apr 11, 2017 10.87 11.23 10.77 11.15 956,764 +0.41(+3.82%)
Apr 10, 2017 10.75 10.89 10.58 10.74 554,069 +0.01(+0.09%)
Apr 07, 2017 10.83 11.07 10.63 10.73 929,170 +0.05(+0.47%)
Apr 06, 2017 10.94 10.94 10.59 10.68 678,273 -0.26(-2.38%)
Apr 05, 2017 10.88 11.07 10.68 10.94 655,234 -0.06(-0.55%)
Apr 04, 2017 11.00 11.03 10.77 11.00 481,018 +0.10(+0.92%)
Apr 03, 2017 10.80 10.97 10.80 10.90 456,795 +0.22(+2.06%)
Mar 31, 2017 10.66 10.99 10.66 10.68 780,432 -0.04(-0.37%)
Mar 30, 2017 10.81 10.88 10.64 10.72 452,807 -0.22(-2.01%)
Mar 29, 2017 10.90 11.08 10.83 10.94 555,957 +0.04(+0.37%)
Mar 28, 2017 11.01 11.14 10.66 10.90 806,091 -0.12(-1.09%)
Mar 27, 2017 11.18 11.25 10.83 11.02 598,807 +0.07(+0.64%)
Mar 24, 2017 10.84 11.15 10.76 10.95 599,119 +0.05(+0.46%)
Mar 23, 2017 10.95 11.12 10.63 10.90 658,637 -0.05(-0.46%)
Mar 22, 2017 11.28 11.28 10.88 10.95 599,630 -0.20(-1.79%)
Mar 21, 2017 10.75 11.32 10.75 11.15 1,446,424 +0.42(+3.91%)
Mar 20, 2017 10.79 10.96 10.57 10.73 1,273,839 -0.16(-1.47%)
Mar 17, 2017 10.25 10.98 10.22 10.89 4,403,893 +0.64(+6.24%)
Mar 16, 2017 10.54 10.54 10.05 10.25 1,374,631 +0.01(+0.10%)
Mar 15, 2017 9.330 10.28 9.180 10.24 2,232,066 +0.99(+10.70%)
Mar 14, 2017 9.740 9.790 9.200 9.250 1,321,988 -0.48(-4.93%)
Mar 13, 2017 9.500 9.960 9.280 9.730 1,302,300 +0.30(+3.18%)
Mar 10, 2017 9.230 9.490 9.040 9.430 809,281 +0.28(+3.06%)
Mar 09, 2017 9.180 9.300 9.040 9.150 887,891 -0.12(-1.29%)
Mar 08, 2017 8.810 9.310 8.780 9.270 925,372 +0.37(+4.16%)
Mar 07, 2017 8.900 9.130 8.660 8.900 963,371 -0.06(-0.67%)
Mar 06, 2017 9.360 9.360 8.840 8.960 1,177,705 -0.49(-5.19%)
Mar 03, 2017 9.150 9.655 9.050 9.450 834,645 +0.25(+2.72%)
Mar 02, 2017 9.580 9.720 9.110 9.200 1,191,736 -0.55(-5.64%)
Mar 01, 2017 9.400 9.790 9.230 9.750 1,150,301 +0.14(+1.46%)
Feb 28, 2017 9.790 9.950 9.430 9.610 1,872,734 -0.01(-0.10%)
Feb 27, 2017 10.61 10.75 9.620 9.620 1,615,861 -0.92(-8.73%)
Feb 24, 2017 10.93 11.09 10.45 10.54 612,917 -0.33(-3.04%)
Feb 23, 2017 10.75 11.09 10.75 10.87 1,005,543 +0.31(+2.94%)
Feb 22, 2017 10.50 10.75 10.23 10.56 622,371 +0.03(+0.28%)
Feb 21, 2017 10.77 10.77 10.37 10.53 923,711 -0.36(-3.31%)
Feb 17, 2017 10.89 10.89 10.89 0 -0.47(-4.14%)
Feb 16, 2017 11.35 11.53 11.21 11.36 891,324 +0.10(+0.89%)
Feb 15, 2017 10.85 11.33 10.85 11.26 851,069 +0.22(+1.99%)
Feb 14, 2017 11.11 11.18 10.80 11.04 913,100 +0.00(+0.00%)
Feb 13, 2017 10.97 11.05 10.85 11.04 682,581 -0.13(-1.16%)
Feb 10, 2017 10.96 11.30 10.71 11.17 1,272,282 -0.17(-1.50%)
Feb 09, 2017 11.63 11.63 11.12 11.34 778,927 -0.20(-1.73%)
Feb 08, 2017 11.58 11.83 11.36 11.54 902,063 +0.10(+0.87%)
Feb 07, 2017 11.35 11.75 11.28 11.44 883,372 +0.03(+0.26%)
Feb 06, 2017 10.88 11.46 10.85 11.41 1,402,837 +0.68(+6.34%)
Feb 03, 2017 10.57 10.75 10.51 10.73 700,861 +0.29(+2.78%)
Feb 02, 2017 10.40 10.48 10.28 10.44 784,804 +0.37(+3.67%)
Feb 01, 2017 9.540 10.22 9.480 10.07 3,631,015 +0.31(+3.18%)
Jan 31, 2017 9.950 9.950 9.670 9.760 989,909 +0.08(+0.83%)
Jan 30, 2017 10.08 10.08 9.680 9.680 2,537,179 -0.29(-2.91%)
Jan 27, 2017 9.970 10.00 9.820 9.970 599,181 +0.05(+0.50%)
Jan 26, 2017 9.750 10.13 9.560 9.920 2,051,798 -1.07(-9.74%)
Jan 25, 2017 10.87 10.99 10.65 10.99 625,513 -0.09(-0.81%)
Jan 24, 2017 11.34 11.51 11.03 11.08 967,498 -0.19(-1.69%)
Jan 23, 2017 11.25 11.32 11.09 11.27 520,096 +0.16(+1.44%)
Jan 20, 2017 11.02 11.37 10.89 11.11 666,163 +0.10(+0.91%)
Jan 19, 2017 10.90 11.26 10.76 11.01 660,714 -0.07(-0.63%)
Jan 18, 2017 11.01 11.44 10.94 11.08 766,199 -0.03(-0.27%)
Jan 17, 2017 11.18 11.20 10.96 11.11 662,828 +0.19(+1.74%)
Jan 16, 2017 10.77 10.97 10.68 10.92 294,673 +0.12(+1.11%)
Jan 13, 2017 10.67 10.82 10.38 10.80 1,222,816 -0.18(-1.64%)
Jan 12, 2017 11.40 11.54 10.86 10.98 1,701,904 -0.24(-2.14%)
Jan 11, 2017 11.00 11.25 10.75 11.22 2,151,779 +0.19(+1.72%)
Jan 10, 2017 10.93 11.25 10.71 11.03 1,374,384 +0.24(+2.22%)
Jan 09, 2017 10.81 11.33 10.64 10.79 1,769,961 +0.31(+2.96%)
Jan 06, 2017 10.87 11.49 10.23 10.48 1,500,477 -0.89(-7.83%)
Jan 05, 2017 10.24 11.45 10.22 11.37 1,760,321 +1.43(+14.39%)
Jan 04, 2017 9.800 10.07 9.700 9.940 1,031,765 +0.22(+2.26%)
Jan 03, 2017 9.350 9.770 9.170 9.720 938,550 +0.46(+4.97%)
Dec 30, 2016 9.260 9.260 9.260 0 -0.47(-4.83%)
Dec 29, 2016 9.040 9.920 8.930 9.730 1,160,557 +0.84(+9.45%)
Dec 28, 2016 8.510 8.960 8.510 8.890 653,771 +0.61(+7.37%)
Dec 23, 2016 8.280 8.280 8.280 0 +0.10(+1.22%)
Dec 22, 2016 8.090 8.370 8.090 8.180 970,960 +0.03(+0.37%)
Dec 21, 2016 8.200 8.260 8.090 8.150 713,072 -0.06(-0.73%)
Dec 20, 2016 8.030 8.320 8.000 8.210 972,498 -0.01(-0.12%)
Dec 19, 2016 8.150 8.250 8.090 8.220 646,195 +0.13(+1.61%)
Dec 16, 2016 8.160 8.340 8.000 8.090 1,003,634 +0.00(+0.00%)
Dec 15, 2016 8.100 8.200 7.960 8.090 1,649,675 -0.22(-2.65%)
Dec 14, 2016 8.580 8.940 8.280 8.310 1,538,255 -0.23(-2.69%)
Dec 13, 2016 8.520 8.680 8.330 8.540 568,876 +0.03(+0.35%)
Dec 12, 2016 8.180 8.850 8.140 8.510 1,289,729 +0.52(+6.51%)
Dec 09, 2016 7.980 8.080 7.860 7.990 1,039,256 -0.05(-0.62%)
Dec 08, 2016 8.110 8.140 7.980 8.040 860,277 -0.07(-0.86%)
Dec 07, 2016 8.250 8.310 8.000 8.110 1,221,652 +0.08(+1.00%)
Dec 06, 2016 8.350 8.550 8.030 8.030 1,436,631 -0.35(-4.18%)
Dec 05, 2016 8.250 8.510 8.020 8.380 1,154,212 +0.09(+1.09%)
Dec 02, 2016 8.210 8.420 8.210 8.290 1,045,677 +0.14(+1.72%)
Dec 01, 2016 8.500 8.500 8.030 8.150 1,557,830 -0.40(-4.68%)
Nov 30, 2016 8.810 8.810 8.450 8.550 1,674,480 -0.28(-3.17%)
Nov 29, 2016 8.550 8.930 8.490 8.830 585,173 +0.06(+0.68%)
Nov 28, 2016 8.420 8.785 8.220 8.770 699,178 +0.49(+5.92%)
Nov 25, 2016 8.380 8.460 8.230 8.280 432,306 -0.01(-0.12%)
Nov 24, 2016 8.400 8.400 8.260 8.290 123,786 -0.10(-1.19%)
Nov 23, 2016 8.420 8.550 8.260 8.390 898,605 -0.43(-4.88%)
Nov 22, 2016 8.820 8.860 8.440 8.820 684,165 +0.02(+0.23%)
Nov 21, 2016 8.760 8.970 8.730 8.800 463,730 +0.15(+1.73%)
Nov 18, 2016 8.560 8.710 8.450 8.650 450,631 +0.02(+0.23%)
Nov 17, 2016 8.920 9.080 8.450 8.630 1,160,640 -0.27(-3.03%)
Nov 16, 2016 9.310 9.420 8.710 8.900 1,013,065 -0.43(-4.61%)
Nov 15, 2016 9.180 9.370 8.880 9.330 1,187,114 +0.64(+7.36%)
Nov 14, 2016 8.480 8.950 8.200 8.690 1,211,248 +0.09(+1.05%)
Nov 11, 2016 9.590 9.610 8.400 8.600 1,648,690 -0.95(-9.95%)
Nov 10, 2016 10.20 10.23 9.480 9.550 1,177,386 -0.52(-5.16%)
Nov 09, 2016 10.39 10.49 9.840 10.07 1,343,613 +0.46(+4.79%)
Nov 08, 2016 9.970 10.14 9.520 9.610 930,092 -0.32(-3.22%)
Nov 07, 2016 10.06 10.20 9.810 9.930 979,961 -0.49(-4.70%)
Nov 04, 2016 10.88 10.88 10.32 10.42 1,483,180 -0.37(-3.43%)
Nov 03, 2016 10.58 10.91 10.55 10.79 971,287 +0.17(+1.60%)
Nov 02, 2016 10.92 11.15 10.34 10.62 1,361,259 -0.09(-0.84%)
Nov 01, 2016 10.79 10.95 10.58 10.71 1,207,017 +0.19(+1.81%)
Oct 31, 2016 10.29 10.55 10.14 10.52 878,544 +0.26(+2.53%)
Oct 28, 2016 10.55 10.67 10.01 10.26 1,120,448 -0.28(-2.66%)
Oct 27, 2016 11.30 11.32 10.53 10.54 895,110 -0.69(-6.14%)
Oct 26, 2016 11.80 11.86 11.20 11.23 1,509,640 -0.55(-4.67%)
Oct 25, 2016 11.55 11.79 11.40 11.78 1,040,013 +0.27(+2.35%)
Oct 24, 2016 11.64 11.71 11.19 11.51 1,424,369 -0.09(-0.78%)
Oct 21, 2016 11.37 11.63 11.36 11.60 1,151,076 +0.26(+2.29%)
Oct 20, 2016 11.07 11.41 10.84 11.34 1,103,701 +0.33(+3.00%)
Oct 19, 2016 10.95 11.06 10.72 11.01 1,260,300 +0.24(+2.23%)
Oct 18, 2016 10.27 10.80 10.16 10.77 1,371,747 +0.70(+6.95%)
Oct 17, 2016 9.800 10.24 9.800 10.07 480,221 +0.27(+2.76%)
Oct 14, 2016 10.02 10.26 9.770 9.800 1,195,816 -0.42(-4.11%)
Oct 13, 2016 9.970 10.65 9.960 10.22 850,711 +0.28(+2.82%)
Oct 12, 2016 9.570 9.950 9.480 9.940 591,816 +0.38(+3.97%)
Oct 11, 2016 9.720 9.950 9.510 9.560 628,859 -0.23(-2.35%)
Oct 07, 2016 9.790 9.790 9.790 0 +0.29(+3.05%)
Oct 06, 2016 9.250 9.860 9.130 9.500 906,146 -0.10(-1.04%)
Oct 05, 2016 9.830 9.830 9.220 9.600 966,354 -0.03(-0.31%)
Oct 04, 2016 10.33 10.33 9.580 9.630 1,422,782 -1.13(-10.50%)
Oct 03, 2016 10.77 10.90 10.37 10.76 1,129,618 -0.04(-0.37%)
Sep 30, 2016 11.13 11.24 10.68 10.80 709,907 -0.15(-1.37%)
Sep 29, 2016 10.62 11.00 10.52 10.95 562,131 +0.18(+1.67%)
Sep 28, 2016 10.52 10.89 10.22 10.77 429,784 +0.28(+2.67%)
Sep 27, 2016 10.76 10.92 10.36 10.49 827,329 -0.42(-3.85%)
Sep 26, 2016 10.96 11.10 10.85 10.91 808,557 +0.07(+0.65%)
Sep 23, 2016 11.04 11.37 10.68 10.84 506,327 -0.42(-3.73%)
Sep 22, 2016 11.60 11.62 11.11 11.26 723,018 -0.09(-0.79%)
Sep 21, 2016 10.55 11.36 10.49 11.35 878,382 +0.97(+9.34%)
Sep 20, 2016 10.60 10.66 10.21 10.38 503,998 -0.23(-2.17%)
Sep 19, 2016 10.66 10.79 10.56 10.61 781,210 +0.21(+2.02%)
Sep 16, 2016 10.93 11.33 10.40 10.40 2,734,097 -0.66(-5.97%)
Sep 15, 2016 11.19 11.29 10.86 11.06 450,541 -0.09(-0.81%)
Sep 14, 2016 11.31 11.65 11.11 11.15 785,800 +0.00(+0.00%)
Sep 13, 2016 11.43 11.58 11.03 11.15 973,157 -0.32(-2.79%)
Sep 12, 2016 10.46 11.47 10.20 11.47 1,292,837 +1.22(+11.90%)
Sep 09, 2016 10.41 10.52 10.18 10.25 1,445,021 -0.16(-1.54%)
Sep 08, 2016 10.66 10.69 10.31 10.41 556,302 -0.25(-2.35%)
Sep 07, 2016 10.70 10.71 10.27 10.66 787,423 -0.05(-0.47%)
Sep 06, 2016 10.29 10.74 10.23 10.71 910,114 +0.58(+5.73%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.43(+4.43%)
Sep 01, 2016 9.170 9.720 8.990 9.700 1,907,478 +0.47(+5.09%)
Aug 31, 2016 9.350 9.450 9.140 9.230 1,055,611 -0.27(-2.84%)
Aug 30, 2016 10.00 10.00 9.370 9.500 599,166 -0.51(-5.09%)
Aug 29, 2016 9.780 10.15 9.700 10.01 399,451 +0.08(+0.81%)
Aug 26, 2016 10.19 10.34 9.750 9.930 934,284 -0.04(-0.40%)
Aug 25, 2016 9.650 10.25 9.650 9.970 794,289 +0.26(+2.68%)
Aug 24, 2016 10.32 10.40 9.630 9.710 1,147,496 -0.89(-8.40%)
Aug 23, 2016 11.16 11.21 10.56 10.60 500,555 -0.41(-3.72%)
Aug 22, 2016 11.02 11.30 10.99 11.01 485,337 -0.09(-0.81%)
Aug 19, 2016 11.40 11.54 11.10 11.10 538,039 -0.51(-4.39%)
Aug 18, 2016 11.92 11.93 11.39 11.61 448,935 -0.06(-0.51%)
Aug 17, 2016 11.64 11.82 11.31 11.67 852,230 -0.03(-0.26%)
Aug 16, 2016 11.82 11.95 11.70 11.70 554,146 +0.00(+0.00%)
Aug 15, 2016 11.56 11.82 11.56 11.70 780,319 +0.02(+0.17%)
Aug 12, 2016 11.79 12.03 11.58 11.68 962,124 +0.10(+0.86%)
Aug 11, 2016 11.32 11.75 11.32 11.58 1,016,823 +0.20(+1.76%)
Aug 10, 2016 12.16 12.20 11.19 11.38 1,275,735 -0.56(-4.69%)
Aug 09, 2016 12.01 12.10 11.90 11.94 411,308 +0.01(+0.08%)
Aug 08, 2016 11.65 11.99 11.53 11.93 556,168 +0.26(+2.23%)
Aug 05, 2016 11.89 12.09 11.54 11.67 640,313 -0.46(-3.79%)
Aug 04, 2016 12.10 12.29 12.01 12.13 763,892 +0.09(+0.75%)
Aug 03, 2016 12.22 12.24 11.89 12.04 678,341 -0.25(-2.03%)
Aug 02, 2016 12.48 12.70 12.28 12.29 953,936 +0.10(+0.82%)
Jul 29, 2016 12.19 12.19 12.19 0 +0.32(+2.70%)
Jul 28, 2016 12.17 12.24 11.57 11.87 904,284 -0.13(-1.08%)
Jul 27, 2016 11.66 12.06 11.32 12.00 930,225 +0.48(+4.17%)
Jul 26, 2016 11.17 11.69 11.16 11.52 404,311 +0.39(+3.50%)
Jul 25, 2016 11.37 11.46 11.07 11.13 400,489 -0.34(-2.96%)
Jul 22, 2016 11.40 11.62 11.30 11.47 374,413 -0.18(-1.55%)
Jul 21, 2016 11.29 11.82 11.29 11.65 561,219 +0.47(+4.20%)
Jul 20, 2016 11.81 11.84 11.08 11.18 655,509 -0.91(-7.53%)
Jul 19, 2016 12.12 12.25 12.01 12.09 733,824 -0.14(-1.14%)
Jul 18, 2016 12.35 12.43 12.08 12.23 556,909 -0.12(-0.97%)
Jul 15, 2016 12.26 12.59 12.20 12.35 928,327 -0.10(-0.80%)
Jul 14, 2016 12.45 12.62 12.13 12.45 994,387 -0.50(-3.86%)
Jul 13, 2016 12.85 13.11 12.48 12.95 1,029,969 +0.16(+1.25%)
Jul 12, 2016 13.41 13.49 12.78 12.79 1,417,034 -0.82(-6.02%)
Jul 11, 2016 13.36 13.65 13.05 13.61 1,015,865 +0.19(+1.42%)
Jul 08, 2016 13.45 12.49 13.42 1,543,707 +0.71(+5.59%)
Jul 07, 2016 12.74 12.82 12.17 12.71 1,579,384 +0.31(+2.50%)
Jul 05, 2016 12.16 12.41 11.65 12.40 1,535,379 +0.40(+3.33%)
Jul 04, 2016 11.60 12.00 11.60 12.00 913,427 +0.89(+8.01%)
Jun 30, 2016 11.11 11.11 11.11 0 +0.21(+1.93%)
Jun 29, 2016 10.75 11.00 10.65 10.90 965,344 +0.25(+2.35%)
Jun 28, 2016 10.66 10.84 10.56 10.65 1,029,802 -0.16(-1.48%)
Jun 27, 2016 10.67 10.97 10.54 10.81 1,583,080 +0.47(+4.55%)
Jun 24, 2016 10.75 10.80 10.13 10.34 908,638 +0.69(+7.15%)
Jun 23, 2016 9.740 9.850 9.580 9.650 307,778 -0.12(-1.23%)
Jun 22, 2016 9.710 9.850 9.480 9.770 649,464 +0.04(+0.41%)
Jun 21, 2016 9.610 9.990 9.610 9.730 617,614 -0.25(-2.51%)
Jun 20, 2016 9.830 10.07 9.620 9.980 828,180 -0.11(-1.09%)
Jun 17, 2016 10.13 10.33 9.800 10.09 1,568,177 +0.10(+1.00%)
Jun 16, 2016 11.00 11.01 9.920 9.990 1,797,963 -0.46(-4.40%)
Jun 15, 2016 9.970 10.56 9.830 10.45 793,352 +0.61(+6.20%)
Jun 14, 2016 9.810 10.03 9.620 9.840 787,578 +0.02(+0.20%)
Jun 13, 2016 10.38 10.55 9.580 9.820 1,218,798 -0.24(-2.39%)
Jun 10, 2016 10.19 10.39 9.930 10.06 994,292 +0.02(+0.20%)
Jun 09, 2016 9.700 10.13 9.650 10.04 594,209 +0.31(+3.19%)
Jun 08, 2016 9.700 9.980 9.610 9.730 873,506 +0.42(+4.51%)
Jun 07, 2016 9.230 9.560 9.230 9.310 644,969 -0.21(-2.21%)
Jun 06, 2016 9.460 9.540 9.210 9.520 905,503 +0.19(+2.04%)
Jun 03, 2016 8.690 9.370 8.610 9.330 1,494,376 +1.11(+13.50%)
Jun 02, 2016 8.070 8.380 8.060 8.220 464,180 -0.03(-0.36%)
Jun 01, 2016 8.380 8.560 8.050 8.250 747,386 -0.14(-1.67%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
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.