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

Northern Dynasty Minerals (NY: NAK )

0.2940 +0.0104 (+3.67%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 0.3550 0.3730 0.3400 0.3400 113,253 -0.01(-2.33%)
Jun 29, 2015 0.3211 0.3600 0.3211 0.3481 135,319 -0.01(-2.22%)
Jun 26, 2015 0.3450 0.3629 0.3380 0.3560 91,743 +0.02(+5.70%)
Jun 25, 2015 0.3530 0.3550 0.3300 0.3368 90,749 -0.01(-3.77%)
Jun 24, 2015 0.3260 0.3500 0.3210 0.3500 34,094 +0.03(+9.31%)
Jun 23, 2015 0.3530 0.3752 0.3150 0.3202 320,452 -0.02(-6.65%)
Jun 22, 2015 0.3200 0.3500 0.3150 0.3430 431,518 +0.04(+14.33%)
Jun 19, 2015 0.3680 0.3700 0.2980 0.3000 1,224,326 -0.05(-14.29%)
Jun 18, 2015 0.3820 0.4000 0.3500 0.3500 233,089 -0.03(-8.14%)
Jun 17, 2015 0.4100 0.4100 0.3800 0.3810 22,238 -0.04(-9.29%)
Jun 16, 2015 0.4006 0.4200 0.3900 0.4200 75,864 +0.01(+2.44%)
Jun 15, 2015 0.3800 0.4100 0.3700 0.4100 34,277 +0.02(+5.13%)
Jun 12, 2015 0.3829 0.3900 0.3700 0.3900 35,324 +0.01(+1.85%)
Jun 11, 2015 0.3628 0.4050 0.3578 0.3829 81,366 -0.01(-1.82%)
Jun 10, 2015 0.3801 0.4000 0.3765 0.3900 59,034 +0.00(+0.36%)
Jun 09, 2015 0.3900 0.3976 0.3813 0.3886 53,722 +0.01(+1.46%)
Jun 08, 2015 0.3950 0.3950 0.3616 0.3830 72,267 +0.00(+0.79%)
Jun 05, 2015 0.4400 0.4400 0.3535 0.3800 145,137 +0.01(+1.99%)
Jun 04, 2015 0.3600 0.4000 0.3600 0.3726 92,420 +0.00(+1.20%)
Jun 03, 2015 0.3400 0.3693 0.3400 0.3682 2,695 +0.01(+1.99%)
Jun 02, 2015 0.3798 0.3798 0.3520 0.3610 31,930 -0.02(-4.85%)
Jun 01, 2015 0.3500 0.3794 0.3471 0.3794 27,150 +0.01(+1.47%)
May 29, 2015 0.3400 0.3750 0.3336 0.3739 94,522 +0.03(+7.20%)
May 28, 2015 0.3390 0.3490 0.3200 0.3488 291,953 -0.01(-1.50%)
May 27, 2015 0.3400 0.3600 0.3300 0.3541 71,982 +0.03(+9.43%)
May 26, 2015 0.3800 0.3883 0.3236 0.3236 213,494 -0.07(-16.90%)
May 22, 2015 0.3800 0.3894 0.3894 0.3894 83,500 -0.00(-0.41%)
May 21, 2015 0.4000 0.4000 0.3879 0.3910 62,351 -0.00(-1.01%)
May 20, 2015 0.3938 0.4138 0.3938 0.3950 67,650 -0.00(-0.73%)
May 19, 2015 0.3919 0.4106 0.3900 0.3979 27,254 -0.01(-2.69%)
May 18, 2015 0.4110 0.4500 0.3820 0.4089 107,807 -0.02(-4.91%)
May 15, 2015 0.4400 0.4412 0.4004 0.4300 45,259 +0.01(+2.38%)
May 14, 2015 0.4036 0.4300 0.4033 0.4200 112,650 +0.02(+5.00%)
May 13, 2015 0.4002 0.4050 0.3900 0.4000 34,963 -0.00(-0.05%)
May 12, 2015 0.4200 0.4200 0.3900 0.4002 33,390 -0.00(-1.19%)
May 11, 2015 0.4000 0.4180 0.4000 0.4050 171,685 +0.00(+0.00%)
May 08, 2015 0.3900 0.4182 0.3877 0.4050 55,273 +0.01(+1.25%)
May 07, 2015 0.4050 0.4180 0.4000 0.4000 34,598 -0.00(-0.99%)
May 06, 2015 0.3885 0.4400 0.3885 0.4040 501,603 -0.00(-0.25%)
May 05, 2015 0.3900 0.4200 0.3900 0.4050 45,469 +0.01(+1.73%)
May 04, 2015 0.3950 0.4100 0.3950 0.3981 60,390 +0.00(+0.78%)
May 01, 2015 0.4000 0.4100 0.3900 0.3950 62,485 -0.01(-3.66%)
Apr 30, 2015 0.3850 0.4100 0.3800 0.4100 127,927 +0.02(+5.62%)
Apr 29, 2015 0.3900 0.3900 0.3800 0.3882 23,613 +0.01(+1.62%)
Apr 28, 2015 0.3800 0.3905 0.3800 0.3820 40,144 -0.00(-0.78%)
Apr 27, 2015 0.4100 0.4100 0.3850 0.3850 49,315 -0.01(-1.28%)
Apr 24, 2015 0.3807 0.4102 0.3806 0.3900 18,443 +0.00(+0.00%)
Apr 23, 2015 0.3611 0.4000 0.3611 0.3900 27,433 +0.02(+5.69%)
Apr 22, 2015 0.3621 0.3833 0.3600 0.3690 76,495 -0.00(-0.54%)
Apr 21, 2015 0.3700 0.3828 0.3630 0.3710 99,493 +0.00(+0.27%)
Apr 20, 2015 0.3616 0.3740 0.3616 0.3700 20,618 -0.00(-0.51%)
Apr 17, 2015 0.3800 0.3810 0.3652 0.3719 76,578 -0.01(-2.13%)
Apr 16, 2015 0.3825 0.3917 0.3800 0.3800 51,761 -0.01(-1.30%)
Apr 15, 2015 0.3860 0.3860 0.3720 0.3850 32,920 +0.01(+2.67%)
Apr 14, 2015 0.3700 0.3800 0.3700 0.3750 22,843 -0.01(-1.32%)
Apr 13, 2015 0.4000 0.4000 0.3700 0.3800 230,864 -0.01(-1.30%)
Apr 10, 2015 0.3800 0.4100 0.3800 0.3850 99,785 +0.00(+0.68%)
Apr 09, 2015 0.4011 0.4100 0.3800 0.3824 64,574 -0.01(-3.14%)
Apr 08, 2015 0.4000 0.4000 0.3890 0.3948 14,040 -0.01(-1.96%)
Apr 07, 2015 0.4200 0.4200 0.3850 0.4027 84,534 -0.03(-6.09%)
Apr 06, 2015 0.3800 0.4288 0.3800 0.4288 103,773 +0.05(+12.22%)
Apr 02, 2015 0.4000 0.3821 0.3821 0.3821 31,100 -0.02(-5.54%)
Apr 01, 2015 0.4000 0.4100 0.3711 0.4045 33,612 +0.02(+5.04%)
Mar 31, 2015 0.3627 0.4000 0.3627 0.3851 39,337 +0.01(+3.22%)
Mar 30, 2015 0.3800 0.3900 0.3600 0.3731 112,772 -0.00(-0.24%)
Mar 27, 2015 0.3900 0.3900 0.3673 0.3740 27,913 -0.03(-6.50%)
Mar 26, 2015 0.3810 0.4000 0.3800 0.4000 42,122 +0.02(+3.90%)
Mar 25, 2015 0.4000 0.4000 0.3697 0.3850 33,646 +0.01(+3.66%)
Mar 24, 2015 0.3819 0.4000 0.3609 0.3714 181,591 -0.01(-2.26%)
Mar 23, 2015 0.3850 0.4090 0.3800 0.3800 52,533 -0.00(-0.50%)
Mar 20, 2015 0.3900 0.4099 0.3600 0.3819 533,738 +0.00(+1.17%)
Mar 19, 2015 0.4100 0.4200 0.3600 0.3775 108,399 -0.00(-0.68%)
Mar 18, 2015 0.4190 0.4260 0.3636 0.3801 74,221 -0.03(-6.38%)
Mar 17, 2015 0.4400 0.4400 0.3967 0.4060 53,191 -0.02(-4.47%)
Mar 16, 2015 0.4100 0.4400 0.4048 0.4250 61,918 -0.01(-1.16%)
Mar 13, 2015 0.4150 0.4343 0.4000 0.4300 29,143 +0.00(+0.02%)
Mar 12, 2015 0.4300 0.4400 0.4135 0.4299 33,839 +0.03(+7.47%)
Mar 11, 2015 0.4000 0.4400 0.3600 0.4000 333,336 -0.02(-4.31%)
Mar 10, 2015 0.4000 0.4200 0.3899 0.4180 35,724 +0.00(+0.26%)
Mar 09, 2015 0.4200 0.4300 0.4000 0.4169 187,615 -0.02(-5.25%)
Mar 06, 2015 0.4300 0.4600 0.4300 0.4400 42,643 -0.01(-1.65%)
Mar 05, 2015 0.4600 0.4740 0.4474 0.4474 57,071 -0.00(-0.86%)
Mar 04, 2015 0.4700 0.4899 0.4512 0.4513 88,209 -0.01(-3.15%)
Mar 03, 2015 0.4593 0.4798 0.4500 0.4660 51,034 +0.01(+1.46%)
Mar 02, 2015 0.5015 0.5066 0.4500 0.4593 198,854 -0.04(-8.32%)
Feb 27, 2015 0.5100 0.5499 0.5010 0.5010 39,893 -0.02(-3.65%)
Feb 26, 2015 0.5598 0.5598 0.5081 0.5200 72,887 -0.01(-1.89%)
Feb 25, 2015 0.5011 0.5370 0.5011 0.5300 100,297 +0.01(+1.92%)
Feb 24, 2015 0.5401 0.5600 0.5200 0.5200 60,925 -0.04(-7.14%)
Feb 23, 2015 0.5700 0.5878 0.5400 0.5600 63,746 +0.01(+1.84%)
Feb 20, 2015 0.5500 0.5725 0.5303 0.5499 108,792 -0.00(-0.02%)
Feb 19, 2015 0.5800 0.5865 0.5300 0.5500 48,142 -0.03(-5.04%)
Feb 18, 2015 0.5250 0.5900 0.5250 0.5792 56,552 +0.06(+11.38%)
Feb 17, 2015 0.5500 0.5700 0.5200 0.5200 59,896 -0.03(-5.11%)
Feb 13, 2015 0.5500 0.5480 0.5480 0.5480 97,300 -0.01(-2.14%)
Feb 12, 2015 0.5450 0.5726 0.5350 0.5600 67,303 +0.01(+1.82%)
Feb 11, 2015 0.5644 0.5644 0.5400 0.5500 48,462 -0.02(-2.93%)
Feb 10, 2015 0.5700 0.5750 0.5100 0.5666 95,252 -0.02(-3.93%)
Feb 09, 2015 0.6300 0.6300 0.5500 0.5898 102,275 +0.00(+0.84%)
Feb 06, 2015 0.6362 0.6367 0.5267 0.5849 304,474 -0.06(-8.79%)
Feb 05, 2015 0.4500 0.7150 0.4500 0.6413 518,013 +0.19(+42.51%)
Feb 04, 2015 0.4400 0.4500 0.4400 0.4500 70,976 +0.01(+2.27%)
Feb 03, 2015 0.4600 0.4600 0.4400 0.4400 69,494 -0.01(-2.16%)
Feb 02, 2015 0.4450 0.4497 0.4300 0.4497 124,818 +0.01(+2.20%)
Jan 30, 2015 0.4450 0.4450 0.4450 0.4400 86,404 -0.01(-2.09%)
Jan 29, 2015 0.4200 0.4497 0.4200 0.4494 91,233 +0.01(+2.25%)
Jan 28, 2015 0.4367 0.4395 0.4118 0.4395 70,455 -0.00(-0.11%)
Jan 27, 2015 0.4201 0.4400 0.4200 0.4400 62,472 +0.01(+2.33%)
Jan 26, 2015 0.4250 0.4307 0.4100 0.4300 183,288 +0.02(+4.88%)
Jan 23, 2015 0.4166 0.4200 0.4000 0.4100 80,494 +0.00(+0.00%)
Jan 22, 2015 0.4307 0.4307 0.4100 0.4100 95,209 -0.01(-2.38%)
Jan 21, 2015 0.4200 0.4380 0.4099 0.4200 60,310 +0.01(+1.67%)
Jan 20, 2015 0.4000 0.4300 0.4000 0.4131 86,662 +0.02(+4.58%)
Jan 16, 2015 0.4300 0.4325 0.3950 0.3950 36,211 -0.01(-3.66%)
Jan 15, 2015 0.4100 0.4250 0.4000 0.4100 65,410 +0.01(+2.24%)
Jan 14, 2015 0.4100 0.4100 0.3840 0.4010 61,407 -0.01(-2.91%)
Jan 13, 2015 0.3900 0.4200 0.3900 0.4130 173,995 -0.01(-1.67%)
Jan 12, 2015 0.4001 0.4298 0.4000 0.4200 22,596 -0.00(-0.17%)
Jan 09, 2015 0.4334 0.4400 0.3800 0.4207 179,658 -0.01(-2.21%)
Jan 08, 2015 0.4399 0.4500 0.4000 0.4302 63,017 +0.01(+2.36%)
Jan 07, 2015 0.4201 0.4400 0.4201 0.4203 46,815 -0.02(-4.00%)
Jan 06, 2015 0.4339 0.4399 0.4010 0.4378 164,247 +0.00(+0.64%)
Jan 05, 2015 0.4100 0.4400 0.3900 0.4350 97,070 +0.03(+8.29%)
Jan 02, 2015 0.4200 0.4301 0.4000 0.4017 46,088 -0.00(-0.94%)
Dec 31, 2014 0.3900 0.4055 0.4055 0.4055 350,800 -0.01(-2.05%)
Dec 30, 2014 0.4000 0.4279 0.3700 0.4140 231,032 -0.02(-3.50%)
Dec 29, 2014 0.4300 0.4501 0.3911 0.4290 145,761 -0.00(-0.63%)
Dec 26, 2014 0.4500 0.4689 0.4301 0.4317 61,381 -0.02(-4.28%)
Dec 24, 2014 0.4100 0.4510 0.4510 0.4510 116,000 +0.00(+0.22%)
Dec 23, 2014 0.4699 0.4900 0.4002 0.4500 169,854 +0.00(+0.00%)
Dec 22, 2014 0.4732 0.5000 0.4500 0.4500 837,675 -0.03(-6.25%)
Dec 19, 2014 0.3600 0.5000 0.3600 0.4800 687,234 +0.10(+27.15%)
Dec 18, 2014 0.3300 0.3775 0.3300 0.3775 373,238 +0.01(+3.68%)
Dec 17, 2014 0.3505 0.3672 0.3499 0.3641 240,657 -0.00(-0.33%)
Dec 16, 2014 0.3600 0.3700 0.3500 0.3653 184,901 +0.00(+0.08%)
Dec 15, 2014 0.3800 0.3800 0.3561 0.3650 166,469 -0.01(-3.85%)
Dec 12, 2014 0.3802 0.3900 0.3711 0.3796 87,774 -0.01(-2.64%)
Dec 11, 2014 0.3999 0.4000 0.3800 0.3899 174,355 -0.01(-2.52%)
Dec 10, 2014 0.3850 0.4000 0.3850 0.4000 102,201 +0.01(+2.25%)
Dec 09, 2014 0.3850 0.4000 0.3850 0.3912 78,041 +0.00(+0.20%)
Dec 08, 2014 0.3900 0.4000 0.3707 0.3904 101,813 -0.01(-2.33%)
Dec 05, 2014 0.4099 0.4099 0.3851 0.3997 166,207 -0.01(-2.49%)
Dec 04, 2014 0.3551 0.4100 0.3551 0.4099 296,675 +0.04(+10.78%)
Dec 03, 2014 0.3700 0.3800 0.3341 0.3700 554,874 -0.01(-2.84%)
Dec 02, 2014 0.3880 0.3910 0.3710 0.3808 70,501 -0.01(-2.86%)
Dec 01, 2014 0.3880 0.4099 0.3880 0.3920 115,299 -0.01(-3.28%)
Nov 28, 2014 0.4300 0.4300 0.3924 0.4053 156,439 -0.01(-3.50%)
Nov 26, 2014 0.4100 0.4200 0.4200 0.4200 336,500 +0.03(+7.72%)
Nov 25, 2014 0.4000 0.4200 0.3650 0.3899 209,920 +0.00(+0.18%)
Nov 24, 2014 0.4000 0.4195 0.3700 0.3892 125,870 -0.01(-1.77%)
Nov 21, 2014 0.4360 0.4360 0.3900 0.3962 59,228 -0.00(-0.95%)
Nov 20, 2014 0.4100 0.4290 0.4000 0.4000 133,586 -0.01(-2.44%)
Nov 19, 2014 0.4200 0.4392 0.4000 0.4100 55,659 -0.01(-1.20%)
Nov 18, 2014 0.4200 0.4495 0.4100 0.4150 118,087 -0.03(-7.43%)
Nov 17, 2014 0.4275 0.4500 0.4275 0.4483 90,670 -0.00(-0.80%)
Nov 14, 2014 0.4400 0.4602 0.4298 0.4519 97,959 -0.01(-1.76%)
Nov 13, 2014 0.4700 0.4700 0.4469 0.4600 181,656 +0.01(+1.86%)
Nov 12, 2014 0.4300 0.4700 0.4172 0.4516 333,700 +0.01(+2.66%)
Nov 11, 2014 0.3900 0.4399 0.3900 0.4399 100,527 +0.04(+11.17%)
Nov 10, 2014 0.4099 0.4200 0.3933 0.3957 140,981 -0.00(-1.03%)
Nov 07, 2014 0.3989 0.4168 0.3900 0.3998 197,229 +0.03(+7.94%)
Nov 06, 2014 0.3800 0.4280 0.3704 0.3704 143,765 -0.01(-1.44%)
Nov 05, 2014 0.3600 0.3816 0.3500 0.3758 345,910 +0.00(+0.32%)
Nov 04, 2014 0.3700 0.3997 0.3700 0.3746 92,705 -0.01(-1.42%)
Nov 03, 2014 0.3713 0.3960 0.3700 0.3800 99,312 -0.00(-1.17%)
Oct 31, 2014 0.3700 0.3930 0.3500 0.3845 443,948 -0.00(-1.13%)
Oct 30, 2014 0.3925 0.4092 0.3800 0.3889 59,697 +0.00(+1.28%)
Oct 29, 2014 0.4199 0.4200 0.3800 0.3840 82,314 -0.02(-5.07%)
Oct 28, 2014 0.4200 0.4200 0.3910 0.4045 47,516 -0.01(-1.37%)
Oct 27, 2014 0.4385 0.3918 0.3984 0.4101 47,473 +0.02(+4.67%)
Oct 24, 2014 0.4118 0.4398 0.3910 0.3918 102,888 -0.03(-7.55%)
Oct 23, 2014 0.4400 0.4402 0.4103 0.4238 58,365 -0.01(-1.42%)
Oct 22, 2014 0.4400 0.4500 0.4154 0.4299 31,880 -0.00(-0.07%)
Oct 21, 2014 0.4300 0.4600 0.4300 0.4302 122,257 -0.00(-1.10%)
Oct 20, 2014 0.4400 0.4510 0.4300 0.4350 81,093 +0.00(+0.93%)
Oct 17, 2014 0.4300 0.4520 0.4000 0.4310 94,010 +0.01(+2.67%)
Oct 16, 2014 0.3961 0.4400 0.3951 0.4198 141,019 +0.02(+6.25%)
Oct 15, 2014 0.3700 0.4380 0.3675 0.3951 141,284 +0.03(+7.31%)
Oct 14, 2014 0.3701 0.4049 0.3611 0.3682 115,500 -0.03(-7.95%)
Oct 13, 2014 0.3207 0.4165 0.3207 0.4000 85,964 +0.06(+16.62%)
Oct 10, 2014 0.4100 0.4200 0.3305 0.3430 205,201 -0.06(-14.99%)
Oct 09, 2014 0.4000 0.4080 0.3900 0.4035 120,898 -0.00(-0.42%)
Oct 08, 2014 0.4221 0.4399 0.3997 0.4052 219,729 -0.03(-7.91%)
Oct 07, 2014 0.4899 0.4899 0.4220 0.4400 133,638 -0.05(-9.30%)
Oct 06, 2014 0.4851 0.4851 0.4700 0.4851 33,117 +0.00(+0.23%)
Oct 03, 2014 0.5000 0.5000 0.4620 0.4840 91,288 +0.00(+0.79%)
Oct 02, 2014 0.5400 0.5471 0.4700 0.4802 186,187 -0.04(-7.65%)
Oct 01, 2014 0.5500 0.5900 0.5200 0.5200 110,940 -0.03(-4.88%)
Sep 30, 2014 0.5600 0.5600 0.5300 0.5467 181,608 +0.01(+1.22%)
Sep 29, 2014 0.5421 0.5800 0.5400 0.5401 87,414 -0.05(-8.47%)
Sep 26, 2014 0.6199 0.6300 0.5700 0.5901 169,587 -0.01(-1.67%)
Sep 25, 2014 0.6265 0.6300 0.6000 0.6001 116,451 +0.00(+0.52%)
Sep 24, 2014 0.5501 0.6138 0.5500 0.5970 138,879 +0.03(+5.66%)
Sep 23, 2014 0.5400 0.5770 0.5302 0.5650 195,538 +0.02(+4.63%)
Sep 22, 2014 0.5220 0.5999 0.5220 0.5400 271,436 +0.02(+3.85%)
Sep 19, 2014 0.6100 0.6400 0.5200 0.5200 888,105 -0.10(-15.86%)
Sep 18, 2014 0.6100 0.6400 0.6031 0.6180 111,212 +0.00(+0.03%)
Sep 17, 2014 0.6000 0.6200 0.6000 0.6178 90,896 +0.01(+2.12%)
Sep 16, 2014 0.6000 0.6500 0.6000 0.6050 99,227 -0.03(-4.42%)
Sep 15, 2014 0.6800 0.6800 0.6330 0.6330 80,758 -0.03(-4.11%)
Sep 12, 2014 0.6777 0.6800 0.6273 0.6601 68,163 -0.01(-1.48%)
Sep 11, 2014 0.6115 0.6700 0.6115 0.6700 43,983 +0.04(+6.35%)
Sep 10, 2014 0.6900 0.6900 0.6126 0.6300 383,932 -0.04(-5.97%)
Sep 09, 2014 0.6699 0.6800 0.6699 0.6700 75,410 +0.00(+0.00%)
Sep 08, 2014 0.6800 0.6900 0.6510 0.6700 194,302 -0.01(-1.47%)
Sep 05, 2014 0.6700 0.6899 0.6700 0.6800 44,178 -0.00(-0.09%)
Sep 04, 2014 0.6894 0.6900 0.6720 0.6806 64,841 +0.00(+0.09%)
Sep 03, 2014 0.6900 0.7100 0.6787 0.6800 158,724 -0.01(-1.38%)
Sep 02, 2014 0.6899 0.6900 0.6786 0.6895 225,012 +0.02(+2.76%)
Aug 29, 2014 0.6900 0.6710 0.6710 0.6710 27,100 +0.01(+0.90%)
Aug 28, 2014 0.6600 0.6880 0.6595 0.6650 127,850 -0.00(-0.30%)
Aug 27, 2014 0.6516 0.6916 0.6516 0.6670 55,103 -0.00(-0.45%)
Aug 26, 2014 0.6743 0.6964 0.6517 0.6700 84,391 -0.01(-1.47%)
Aug 25, 2014 0.6800 0.6980 0.6700 0.6800 96,920 -0.02(-2.84%)
Aug 22, 2014 0.7016 0.7288 0.6705 0.6999 149,780 -0.01(-0.72%)
Aug 21, 2014 0.7251 0.7251 0.7000 0.7050 99,760 -0.04(-4.73%)
Aug 20, 2014 0.7300 0.7400 0.7450 0.7400 19,008 -0.01(-0.67%)
Aug 19, 2014 0.7398 0.7450 0.7250 0.7450 12,739 +0.01(+0.70%)
Aug 18, 2014 0.7200 0.7400 0.7200 0.7398 37,987 +0.01(+1.34%)
Aug 15, 2014 0.7600 0.7600 0.7300 0.7300 80,355 -0.03(-3.88%)
Aug 14, 2014 0.7600 0.7600 0.7400 0.7595 115,448 -0.00(-0.07%)
Aug 13, 2014 0.7500 0.7600 0.7500 0.7600 55,770 +0.01(+1.33%)
Aug 12, 2014 0.7500 0.7800 0.7500 0.7500 59,713 -0.01(-1.45%)
Aug 11, 2014 0.7900 0.8010 0.7500 0.7610 184,775 -0.02(-2.44%)
Aug 08, 2014 0.7619 0.8000 0.7619 0.7800 128,827 +0.01(+1.30%)
Aug 07, 2014 0.7900 0.7900 0.7700 0.7700 75,173 -0.01(-1.52%)
Aug 06, 2014 0.7800 0.7900 0.7700 0.7819 44,912 -0.01(-1.03%)
Aug 05, 2014 0.8173 0.8300 0.7800 0.7900 205,093 -0.03(-3.13%)
Aug 04, 2014 0.8600 0.8600 0.8106 0.8155 80,041 -0.03(-4.06%)
Aug 01, 2014 0.8860 0.8860 0.8131 0.8500 82,981 -0.02(-2.30%)
Jul 31, 2014 0.8499 0.8700 0.8300 0.8700 194,200 +0.04(+4.82%)
Jul 30, 2014 0.8199 0.8500 0.8116 0.8300 32,560 +0.01(+0.95%)
Jul 29, 2014 0.8174 0.8500 0.8174 0.8222 60,648 -0.01(-0.78%)
Jul 28, 2014 0.8450 0.8450 0.8100 0.8287 48,337 -0.01(-1.35%)
Jul 25, 2014 0.8400 0.8497 0.8200 0.8400 40,642 +0.01(+1.20%)
Jul 24, 2014 0.7817 0.8450 0.7700 0.8300 610,696 +0.04(+5.06%)
Jul 23, 2014 0.8000 0.8000 0.7900 0.7900 67,565 -0.01(-1.24%)
Jul 22, 2014 0.8000 0.8000 0.7800 0.7999 37,593 +0.02(+1.99%)
Jul 21, 2014 0.7800 0.8300 0.7800 0.7843 46,907 +0.00(+0.55%)
Jul 18, 2014 0.8500 0.8500 0.7800 0.7800 177,048 -0.06(-7.14%)
Jul 17, 2014 0.8300 0.8500 0.8217 0.8400 41,119 +0.00(+0.00%)
Jul 16, 2014 0.8305 0.8597 0.8200 0.8400 40,250 +0.01(+1.06%)
Jul 15, 2014 0.8400 0.8566 0.8300 0.8312 58,995 -0.01(-1.04%)
Jul 14, 2014 0.8400 0.8599 0.8301 0.8399 73,617 -0.01(-0.92%)
Jul 11, 2014 0.8420 0.8700 0.8388 0.8477 91,524 +0.02(+2.13%)
Jul 10, 2014 0.8400 0.8800 0.8300 0.8300 75,814 -0.04(-4.21%)
Jul 09, 2014 0.8800 0.8800 0.8417 0.8665 142,797 +0.01(+0.77%)
Jul 08, 2014 0.8451 0.8699 0.8396 0.8599 32,880 +0.01(+0.74%)
Jul 07, 2014 0.8500 0.8700 0.8301 0.8536 174,515 -0.00(-0.16%)
Jul 03, 2014 0.8700 0.8550 0.8550 0.8550 43,000 +0.01(+0.59%)
Jul 02, 2014 0.8500 0.8885 0.8500 0.8500 128,123 +0.00(+0.00%)
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.