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

Eldorado Gold Corporation (NY: EGO )

16.10 +0.81 (+5.30%)
Streaming Delayed Price Updated: 3:45 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 29, 2022 10.11 10.21 9.250 9.720 4,809,026 -0.83(-7.87%)
Apr 28, 2022 10.37 10.63 10.16 10.55 2,373,410 +0.23(+2.23%)
Apr 27, 2022 10.44 10.59 10.27 10.32 1,544,841 -0.07(-0.67%)
Apr 26, 2022 10.74 10.81 10.36 10.39 1,495,070 -0.35(-3.26%)
Apr 25, 2022 10.70 10.88 10.44 10.74 2,050,743 -0.43(-3.85%)
Apr 22, 2022 11.37 11.48 11.05 11.17 1,937,710 -0.43(-3.71%)
Apr 21, 2022 12.06 12.08 11.41 11.60 2,021,002 -0.51(-4.21%)
Apr 20, 2022 11.95 12.13 11.73 12.11 1,643,388 +0.19(+1.59%)
Apr 19, 2022 12.10 12.15 11.80 11.92 1,936,104 -0.28(-2.30%)
Apr 18, 2022 12.37 12.49 12.17 12.20 1,559,530 +0.00(+0.00%)
Apr 14, 2022 12.10 12.26 11.89 12.20 2,439,009 +0.04(+0.33%)
Apr 13, 2022 11.81 12.30 11.81 12.16 2,308,097 +0.44(+3.75%)
Apr 12, 2022 11.76 12.04 11.65 11.72 3,231,485 +0.09(+0.77%)
Apr 11, 2022 11.69 11.73 11.43 11.63 2,074,323 +0.14(+1.22%)
Apr 08, 2022 11.08 11.57 11.08 11.49 1,748,173 +0.45(+4.08%)
Apr 07, 2022 10.97 11.15 10.92 11.04 1,098,796 +0.10(+0.91%)
Apr 06, 2022 11.13 11.22 10.82 10.94 1,712,341 -0.19(-1.71%)
Apr 05, 2022 11.55 11.76 11.11 11.13 1,804,945 -0.42(-3.64%)
Apr 04, 2022 11.57 11.62 11.41 11.55 2,211,604 +0.04(+0.35%)
Apr 01, 2022 11.13 11.53 11.11 11.51 1,655,374 +0.30(+2.68%)
Mar 31, 2022 11.30 11.40 11.19 11.21 1,493,307 -0.15(-1.32%)
Mar 30, 2022 11.30 11.64 11.25 11.36 1,685,663 +0.13(+1.16%)
Mar 29, 2022 10.95 11.27 10.78 11.23 2,453,378 -0.06(-0.53%)
Mar 28, 2022 11.37 11.43 11.18 11.29 2,291,565 -0.30(-2.59%)
Mar 25, 2022 11.45 11.63 11.40 11.59 1,241,112 +0.09(+0.78%)
Mar 24, 2022 11.68 11.74 11.48 11.50 1,187,795 -0.04(-0.35%)
Mar 23, 2022 11.37 11.57 11.29 11.54 1,235,908 +0.28(+2.49%)
Mar 22, 2022 11.41 11.41 11.13 11.26 1,277,044 -0.11(-0.97%)
Mar 21, 2022 11.06 11.56 11.04 11.37 1,917,879 +0.35(+3.18%)
Mar 18, 2022 11.01 11.10 10.87 11.02 4,308,148 -0.12(-1.08%)
Mar 17, 2022 10.92 11.39 10.91 11.14 2,370,139 +0.32(+2.96%)
Mar 16, 2022 10.82 10.97 10.53 10.82 2,403,450 -0.05(-0.46%)
Mar 15, 2022 10.50 11.01 10.44 10.87 2,245,572 +0.03(+0.28%)
Mar 14, 2022 11.16 11.19 10.71 10.84 2,150,472 -0.56(-4.91%)
Mar 11, 2022 11.26 11.55 11.16 11.40 2,085,629 -0.24(-2.06%)
Mar 10, 2022 11.57 11.77 11.52 11.64 3,614,389 +0.12(+1.04%)
Mar 09, 2022 11.02 11.65 10.90 11.52 3,399,537 -0.03(-0.26%)
Mar 08, 2022 11.55 11.83 11.05 11.55 8,073,556 +0.12(+1.05%)
Mar 07, 2022 11.39 11.65 11.29 11.43 3,708,594 +0.04(+0.35%)
Mar 04, 2022 11.23 11.44 11.08 11.39 3,351,699 +0.20(+1.79%)
Mar 03, 2022 11.24 11.27 10.97 11.19 2,268,930 -0.04(-0.36%)
Mar 02, 2022 11.05 11.33 11.01 11.23 3,088,485 -0.11(-0.97%)
Mar 01, 2022 11.00 11.44 10.95 11.34 4,083,742 +0.39(+3.56%)
Feb 28, 2022 11.35 11.38 10.82 10.95 3,269,128 -0.23(-2.06%)
Feb 25, 2022 10.67 11.22 10.79 11.18 3,564,117 +0.43(+4.00%)
Feb 24, 2022 11.30 11.39 10.53 10.75 3,851,625 -0.37(-3.33%)
Feb 23, 2022 10.89 11.21 10.83 11.12 3,231,284 +0.27(+2.49%)
Feb 22, 2022 10.96 11.15 10.78 10.85 2,994,905 -0.11(-1.00%)
Feb 18, 2022 10.96 0 -0.05(-0.45%)
Feb 17, 2022 10.57 11.07 10.54 11.01 5,626,259 +0.67(+6.48%)
Feb 16, 2022 10.37 10.54 10.29 10.34 3,005,900 +0.07(+0.68%)
Feb 15, 2022 10.00 10.36 9.840 10.27 2,465,163 -0.10(-0.96%)
Feb 14, 2022 10.05 10.39 10.00 10.37 3,676,449 +0.34(+3.39%)
Feb 11, 2022 9.270 10.11 9.250 10.03 3,895,018 +0.75(+8.08%)
Feb 10, 2022 9.400 9.655 9.250 9.280 2,322,834 -0.17(-1.80%)
Feb 09, 2022 9.600 9.700 9.450 9.450 1,783,131 -0.14(-1.46%)
Feb 08, 2022 9.420 9.600 9.340 9.590 1,662,614 +0.19(+2.02%)
Feb 07, 2022 9.150 9.470 9.045 9.400 2,365,668 +0.37(+4.10%)
Feb 04, 2022 8.810 9.130 8.810 9.030 1,787,293 +0.17(+1.92%)
Feb 03, 2022 8.790 9.040 8.860 1,899,253 -0.04(-0.45%)
Feb 02, 2022 8.820 9.095 8.655 8.900 2,235,423 +0.11(+1.25%)
Feb 01, 2022 8.880 9.070 8.755 8.790 1,345,369 +0.04(+0.46%)
Jan 31, 2022 8.680 8.800 8.750 1,686,026 +0.22(+2.58%)
Jan 28, 2022 8.510 8.599 8.360 8.530 2,033,710 -0.09(-1.04%)
Jan 27, 2022 8.700 8.940 8.580 8.620 2,718,859 -0.31(-3.47%)
Jan 26, 2022 9.290 9.470 8.858 8.930 2,331,128 -0.42(-4.49%)
Jan 25, 2022 8.840 9.350 8.820 9.350 2,277,999 +0.36(+4.00%)
Jan 24, 2022 9.070 9.160 8.740 8.990 2,534,719 -0.23(-2.49%)
Jan 21, 2022 9.590 9.590 9.115 9.220 2,773,153 -0.28(-2.95%)
Jan 20, 2022 9.970 10.02 9.500 9.500 2,635,017 -0.41(-4.14%)
Jan 19, 2022 9.310 9.970 9.260 9.910 4,443,105 +0.67(+7.25%)
Jan 18, 2022 9.470 9.480 9.115 9.240 2,080,219 -0.30(-3.14%)
Jan 14, 2022 9.540 0 +0.00(+0.00%)
Jan 13, 2022 9.650 9.730 9.510 9.540 1,893,923 -0.12(-1.24%)
Jan 12, 2022 9.600 9.675 9.435 9.660 1,579,509 +0.14(+1.47%)
Jan 11, 2022 9.350 9.530 9.230 9.520 1,869,039 +0.18(+1.93%)
Jan 10, 2022 9.000 9.350 8.950 9.340 2,050,735 +0.27(+2.98%)
Jan 07, 2022 8.940 9.105 8.850 9.070 1,397,331 +0.19(+2.14%)
Jan 06, 2022 8.980 9.030 8.790 8.880 2,992,556 -0.26(-2.84%)
Jan 05, 2022 9.400 9.675 9.080 9.140 2,745,856 -0.18(-1.93%)
Jan 04, 2022 9.160 9.410 9.090 9.320 2,274,790 +0.19(+2.08%)
Jan 03, 2022 9.190 9.415 9.120 9.130 1,024,602 -0.22(-2.35%)
Dec 31, 2021 9.370 9.467 9.290 9.350 1,330,965 -0.02(-0.21%)
Dec 30, 2021 9.280 9.470 9.270 9.370 1,311,789 +0.12(+1.30%)
Dec 29, 2021 9.210 9.420 9.155 9.250 922,031 -0.11(-1.18%)
Dec 28, 2021 9.420 9.580 9.350 9.360 1,000,509 -0.07(-0.74%)
Dec 27, 2021 9.390 9.580 9.310 9.430 859,271 +0.00(+0.00%)
Dec 23, 2021 9.320 9.470 9.240 9.430 1,126,883 +0.11(+1.18%)
Dec 22, 2021 9.060 9.330 9.010 9.320 1,689,292 +0.26(+2.87%)
Dec 21, 2021 8.680 9.080 8.680 9.060 2,378,937 +0.41(+4.74%)
Dec 20, 2021 8.660 8.710 8.405 8.650 2,946,297 -0.09(-1.03%)
Dec 17, 2021 8.960 8.960 8.653 8.740 4,831,179 -0.16(-1.80%)
Dec 16, 2021 8.760 8.940 8.575 8.900 3,533,133 +0.31(+3.61%)
Dec 15, 2021 8.660 8.660 8.350 8.590 2,637,904 -0.13(-1.49%)
Dec 14, 2021 8.660 8.830 8.570 8.720 1,936,188 -0.10(-1.13%)
Dec 13, 2021 8.750 8.900 8.690 8.820 1,592,887 +0.03(+0.34%)
Dec 10, 2021 8.820 8.871 8.650 8.790 2,213,137 -0.03(-0.34%)
Dec 09, 2021 8.960 8.970 8.750 8.820 2,404,817 -0.32(-3.50%)
Dec 08, 2021 9.250 9.300 9.080 9.140 1,561,988 -0.11(-1.19%)
Dec 07, 2021 9.190 9.350 9.169 9.250 1,191,188 +0.07(+0.76%)
Dec 06, 2021 8.930 9.195 8.820 9.180 1,053,174 +0.20(+2.23%)
Dec 03, 2021 8.660 8.980 8.550 8.980 3,680,325 +0.32(+3.70%)
Dec 02, 2021 8.700 8.750 8.430 8.660 2,172,538 -0.06(-0.69%)
Dec 01, 2021 9.170 9.300 8.640 8.720 2,067,274 -0.26(-2.90%)
Nov 30, 2021 9.090 9.410 8.860 8.980 1,905,468 -0.08(-0.88%)
Nov 29, 2021 9.170 9.210 8.960 9.060 2,037,918 -0.23(-2.48%)
Nov 26, 2021 9.420 9.500 9.030 9.290 1,731,757 -0.10(-1.06%)
Nov 24, 2021 9.270 9.465 9.220 9.390 1,069,579 +0.07(+0.75%)
Nov 23, 2021 9.370 9.600 9.200 9.320 1,806,426 -0.34(-3.52%)
Nov 22, 2021 9.530 9.715 9.280 9.660 2,042,887 -0.03(-0.31%)
Nov 19, 2021 9.830 9.950 9.640 9.690 1,494,524 -0.22(-2.22%)
Nov 18, 2021 9.890 9.910 9.845 9.910 1,048,518 -0.05(-0.50%)
Nov 17, 2021 10.01 10.15 9.895 9.960 1,341,627 +0.06(+0.61%)
Nov 16, 2021 10.20 10.26 9.880 9.900 1,946,735 -0.27(-2.65%)
Nov 15, 2021 10.16 10.20 9.940 10.17 2,321,653 -0.03(-0.29%)
Nov 12, 2021 10.05 10.32 10.02 10.20 1,560,616 -0.02(-0.20%)
Nov 11, 2021 10.14 10.29 10.08 10.22 2,189,117 +0.29(+2.92%)
Nov 10, 2021 10.07 9.930 2,174,627 +0.17(+1.74%)
Nov 09, 2021 9.700 9.810 9.545 9.760 1,335,886 +0.07(+0.72%)
Nov 08, 2021 9.730 9.780 9.580 9.690 1,240,717 +0.03(+0.31%)
Nov 05, 2021 9.500 9.700 9.349 9.660 1,649,138 +0.28(+2.99%)
Nov 04, 2021 9.680 9.810 9.350 9.380 1,152,984 -0.08(-0.85%)
Nov 03, 2021 9.070 9.510 9.050 9.460 1,526,595 +0.21(+2.27%)
Nov 02, 2021 9.190 9.260 9.060 9.250 1,477,421 -0.04(-0.43%)
Nov 01, 2021 8.880 9.330 8.960 9.290 1,683,887 +0.33(+3.68%)
Oct 29, 2021 9.505 9.505 8.660 8.960 3,342,366 -0.67(-6.96%)
Oct 28, 2021 9.850 9.880 9.490 9.630 2,618,662 -0.26(-2.63%)
Oct 27, 2021 9.835 10.04 9.720 9.890 1,835,476 +0.02(+0.20%)
Oct 26, 2021 9.830 9.870 912,075 -0.05(-0.50%)
Oct 25, 2021 9.760 10.01 9.695 9.920 1,737,975 +0.27(+2.80%)
Oct 22, 2021 9.780 9.990 9.625 9.650 1,740,615 +0.07(+0.73%)
Oct 21, 2021 9.500 9.590 9.380 9.580 1,404,854 +0.06(+0.63%)
Oct 20, 2021 9.630 9.655 9.460 9.520 968,746 +0.02(+0.21%)
Oct 19, 2021 9.720 9.720 9.410 9.500 1,243,374 +0.02(+0.21%)
Oct 18, 2021 9.550 9.660 9.480 9.480 1,041,672 -0.16(-1.66%)
Oct 15, 2021 9.290 9.680 9.240 9.640 2,106,718 +0.08(+0.84%)
Oct 14, 2021 9.600 9.628 9.435 9.560 1,998,076 +0.05(+0.53%)
Oct 13, 2021 8.900 9.595 8.870 9.510 5,286,903 +0.81(+9.31%)
Oct 12, 2021 8.500 8.710 8.400 8.700 1,409,618 +0.29(+3.45%)
Oct 11, 2021 8.450 8.580 8.380 8.410 622,058 -0.03(-0.36%)
Oct 08, 2021 8.620 8.650 8.390 8.440 1,582,925 +0.09(+1.08%)
Oct 07, 2021 8.250 8.580 8.180 8.350 2,475,789 +0.09(+1.09%)
Oct 06, 2021 7.930 8.280 7.930 8.260 2,258,497 +0.26(+3.25%)
Oct 05, 2021 7.810 8.010 7.730 8.000 1,464,637 +0.08(+1.01%)
Oct 04, 2021 7.710 8.050 7.700 7.920 1,359,617 +0.16(+2.06%)
Oct 01, 2021 7.790 7.790 7.600 7.760 1,983,790 +0.03(+0.39%)
Sep 30, 2021 7.600 7.910 7.545 7.730 2,200,600 +0.23(+3.07%)
Sep 29, 2021 7.840 7.845 7.455 7.500 2,233,926 -0.39(-4.94%)
Sep 28, 2021 7.700 8.030 7.670 7.890 2,278,891 +0.02(+0.25%)
Sep 27, 2021 7.830 8.050 7.784 7.870 1,531,314 +0.05(+0.64%)
Sep 24, 2021 7.800 7.990 7.695 7.820 1,840,878 -0.06(-0.76%)
Sep 23, 2021 8.150 8.189 7.860 7.880 2,093,106 -0.36(-4.37%)
Sep 22, 2021 8.350 8.510 8.225 8.240 1,913,659 -0.02(-0.24%)
Sep 21, 2021 8.360 8.435 8.200 8.260 1,160,701 -0.02(-0.24%)
Sep 20, 2021 8.250 8.350 8.080 8.280 1,642,981 +0.03(+0.36%)
Sep 17, 2021 8.100 8.280 8.070 8.250 2,984,540 +0.09(+1.10%)
Sep 16, 2021 8.250 8.270 7.930 8.160 2,842,145 -0.33(-3.89%)
Sep 15, 2021 8.430 8.630 8.360 8.490 1,169,841 +0.02(+0.24%)
Sep 14, 2021 8.510 8.600 8.330 8.470 1,195,180 -0.04(-0.47%)
Sep 13, 2021 8.260 8.660 8.190 8.510 1,788,189 +0.25(+3.03%)
Sep 10, 2021 8.450 8.530 8.240 8.260 1,603,714 -0.23(-2.71%)
Sep 09, 2021 8.710 8.720 8.405 8.490 1,447,419 -0.16(-1.85%)
Sep 08, 2021 8.660 8.710 8.540 8.650 1,196,867 -0.02(-0.23%)
Sep 07, 2021 8.820 8.970 8.650 8.670 1,228,882 -0.33(-3.67%)
Sep 03, 2021 8.900 9.140 8.900 9.000 1,854,089 +0.32(+3.69%)
Sep 02, 2021 8.710 8.810 8.600 8.680 964,585 -0.06(-0.69%)
Sep 01, 2021 8.850 8.910 8.615 8.740 1,197,605 -0.03(-0.34%)
Aug 31, 2021 8.610 8.770 8.544 8.770 871,766 +0.21(+2.45%)
Aug 30, 2021 8.850 8.910 8.535 8.560 1,125,997 -0.27(-3.06%)
Aug 27, 2021 8.450 8.910 8.340 8.830 1,595,875 +0.47(+5.62%)
Aug 26, 2021 8.380 8.540 8.320 8.360 1,111,852 -0.09(-1.07%)
Aug 25, 2021 8.450 8.520 8.310 8.450 1,402,376 -0.10(-1.17%)
Aug 24, 2021 8.590 8.640 8.475 8.550 943,947 +0.04(+0.47%)
Aug 23, 2021 8.370 8.578 8.210 8.510 1,536,294 +0.43(+5.32%)
Aug 20, 2021 8.000 8.195 7.945 8.080 1,308,382 +0.02(+0.25%)
Aug 19, 2021 8.290 8.290 8.010 8.060 2,046,466 -0.25(-3.01%)
Aug 18, 2021 8.380 8.430 8.130 8.310 2,391,914 -0.07(-0.84%)
Aug 17, 2021 8.440 8.550 8.360 8.380 1,282,897 -0.09(-1.06%)
Aug 16, 2021 8.650 8.660 8.440 8.470 1,130,667 -0.17(-1.97%)
Aug 13, 2021 8.550 8.730 8.480 8.640 937,372 +0.18(+2.13%)
Aug 12, 2021 8.650 8.665 8.365 8.460 1,426,285 -0.27(-3.09%)
Aug 11, 2021 8.610 8.860 8.560 8.730 1,560,074 +0.27(+3.19%)
Aug 10, 2021 8.460 8.660 8.310 8.460 1,778,222 -0.07(-0.82%)
Aug 09, 2021 8.650 8.730 8.442 8.530 2,328,183 -0.33(-3.72%)
Aug 06, 2021 8.880 8.945 8.710 8.860 2,188,665 -0.25(-2.74%)
Aug 05, 2021 9.300 9.350 9.080 9.110 1,998,863 -0.19(-2.04%)
Aug 04, 2021 9.350 9.570 9.260 9.300 1,576,355 +0.07(+0.76%)
Aug 03, 2021 9.230 9.305 9.095 9.230 2,317,636 -0.03(-0.32%)
Aug 02, 2021 9.310 9.350 9.150 9.260 1,850,151 -0.07(-0.75%)
Jul 30, 2021 9.560 9.650 9.081 9.330 2,839,269 -0.49(-4.99%)
Jul 29, 2021 9.970 10.04 9.764 9.820 1,691,831 +0.21(+2.19%)
Jul 28, 2021 9.340 9.620 9.305 9.610 961,564 +0.20(+2.13%)
Jul 27, 2021 9.410 9.430 9.200 9.410 1,352,163 +0.01(+0.11%)
Jul 26, 2021 9.180 9.505 9.150 9.400 788,771 +0.20(+2.17%)
Jul 23, 2021 9.250 9.290 9.130 9.200 1,708,294 -0.17(-1.81%)
Jul 22, 2021 9.400 9.470 9.130 9.370 1,592,831 -0.08(-0.85%)
Jul 21, 2021 9.080 9.499 9.070 9.450 1,449,203 +0.23(+2.49%)
Jul 20, 2021 9.300 9.440 9.130 9.220 1,518,989 +0.07(+0.77%)
Jul 19, 2021 9.130 9.260 9.010 9.150 1,859,061 -0.24(-2.56%)
Jul 16, 2021 9.850 9.850 9.350 9.390 1,680,763 -0.47(-4.77%)
Jul 15, 2021 9.810 9.900 9.730 9.860 1,111,064 +0.00(+0.00%)
Jul 14, 2021 9.880 10.13 9.785 9.860 1,129,455 +0.10(+1.02%)
Jul 13, 2021 9.640 10.04 9.610 9.760 1,200,330 +0.14(+1.46%)
Jul 12, 2021 9.790 9.911 9.560 9.620 1,803,775 -0.26(-2.63%)
Jul 09, 2021 9.710 9.940 9.700 9.880 861,589 +0.22(+2.28%)
Jul 08, 2021 10.00 10.07 9.545 9.660 2,353,459 -0.40(-3.98%)
Jul 07, 2021 10.15 10.18 9.920 10.06 785,115 -0.05(-0.49%)
Jul 06, 2021 10.18 10.34 9.940 10.11 1,134,914 -0.01(-0.10%)
Jul 02, 2021 10.11 10.17 9.920 10.12 869,406 +0.17(+1.71%)
Jul 01, 2021 10.12 10.13 9.850 9.950 933,930 +0.00(+0.00%)
Jun 30, 2021 9.780 10.03 9.750 9.950 1,125,856 +0.10(+1.02%)
Jun 29, 2021 9.870 10.04 9.810 9.850 1,492,273 -0.18(-1.79%)
Jun 28, 2021 10.20 10.22 9.890 10.03 1,253,834 -0.16(-1.57%)
Jun 25, 2021 10.47 10.47 10.08 10.19 1,151,654 -0.11(-1.07%)
Jun 24, 2021 10.37 10.42 10.21 10.30 916,260 +0.02(+0.19%)
Jun 23, 2021 10.45 10.58 10.22 10.28 1,342,147 -0.02(-0.19%)
Jun 22, 2021 10.28 10.35 10.11 10.30 1,036,416 -0.07(-0.68%)
Jun 21, 2021 10.43 10.49 10.23 10.37 1,038,487 +0.13(+1.27%)
Jun 18, 2021 10.70 10.75 10.24 10.24 2,249,389 -0.41(-3.85%)
Jun 17, 2021 10.89 10.99 10.44 10.65 3,228,949 -0.61(-5.42%)
Jun 16, 2021 11.51 11.66 11.23 11.26 1,246,943 -0.27(-2.34%)
Jun 15, 2021 11.55 11.60 11.39 11.53 1,286,303 -0.02(-0.17%)
Jun 14, 2021 11.50 11.72 11.44 11.55 905,971 -0.11(-0.94%)
Jun 11, 2021 11.66 11.78 11.59 11.66 1,064,130 -0.08(-0.68%)
Jun 10, 2021 11.31 11.74 11.27 11.74 1,041,312 +0.39(+3.44%)
Jun 09, 2021 11.41 11.54 11.32 11.35 748,138 -0.06(-0.53%)
Jun 08, 2021 11.47 11.52 11.36 11.41 968,985 -0.12(-1.04%)
Jun 07, 2021 11.52 11.61 11.33 11.53 1,276,125 -0.07(-0.60%)
Jun 04, 2021 11.60 11.75 11.56 11.60 850,972 +0.11(+0.96%)
Jun 03, 2021 11.60 11.61 11.31 11.49 1,625,462 -0.41(-3.45%)
Jun 02, 2021 11.92 11.98 11.79 11.90 1,422,394 -0.03(-0.25%)
Jun 01, 2021 12.06 12.33 11.87 11.93 1,884,429 +0.05(+0.42%)
May 28, 2021 11.72 11.88 11.63 11.88 1,071,363 +0.07(+0.59%)
May 27, 2021 11.85 11.89 11.69 11.81 957,058 -0.11(-0.92%)
May 26, 2021 12.00 12.21 11.86 11.92 1,388,782 +0.07(+0.59%)
May 25, 2021 11.93 11.95 11.66 11.85 1,246,082 -0.04(-0.34%)
May 24, 2021 11.88 11.93 11.73 11.89 759,568 +0.08(+0.68%)
May 21, 2021 11.84 12.02 11.68 11.81 2,050,609 +0.05(+0.43%)
May 20, 2021 11.45 11.81 11.41 11.76 1,360,414 +0.29(+2.53%)
May 19, 2021 11.39 11.80 11.33 11.47 2,075,398 -0.11(-0.95%)
May 18, 2021 11.69 11.76 11.48 11.58 1,216,363 -0.07(-0.60%)
May 17, 2021 11.24 11.81 11.18 11.65 2,256,229 +0.53(+4.77%)
May 14, 2021 10.95 11.15 10.93 11.12 929,468 +0.30(+2.77%)
May 13, 2021 10.78 10.96 10.71 10.82 1,144,057 -0.05(-0.46%)
May 12, 2021 11.06 11.11 10.78 10.87 1,337,533 -0.17(-1.54%)
May 11, 2021 10.71 11.07 10.65 11.04 1,213,173 +0.04(+0.36%)
May 10, 2021 11.36 11.43 10.95 11.00 2,978,919 -0.15(-1.35%)
May 07, 2021 11.25 11.38 11.05 11.15 1,569,715 +0.13(+1.18%)
May 06, 2021 10.84 11.23 10.81 11.02 2,221,934 +0.38(+3.57%)
May 05, 2021 10.48 10.64 10.33 10.64 1,027,017 +0.24(+2.31%)
May 04, 2021 10.53 10.83 10.29 10.40 2,045,302 -0.21(-1.98%)
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.