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

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 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 (%)
Dec 29, 2017 4.290 4.290 4.290 0 -0.03(-0.69%)
Dec 28, 2017 4.290 4.360 4.270 4.320 357,387 +0.05(+1.17%)
Dec 27, 2017 4.260 4.350 4.260 4.270 347,114 +0.04(+0.95%)
Dec 22, 2017 4.200 4.250 4.200 4.230 244,472 +0.03(+0.71%)
Dec 21, 2017 4.200 4.230 4.180 4.200 252,529 +0.01(+0.24%)
Dec 20, 2017 4.240 4.240 4.180 4.190 647,755 -0.03(-0.71%)
Dec 19, 2017 3.990 4.230 3.990 4.220 877,338 +0.22(+5.50%)
Dec 18, 2017 3.950 4.030 3.950 4.000 560,053 +0.06(+1.52%)
Dec 15, 2017 3.970 3.990 3.940 3.940 1,147,189 +0.00(+0.00%)
Dec 14, 2017 3.840 4.040 3.840 3.940 906,864 +0.07(+1.81%)
Dec 13, 2017 3.890 3.925 3.850 3.870 789,139 +0.00(+0.00%)
Dec 12, 2017 3.930 3.990 3.870 3.870 409,414 -0.06(-1.53%)
Dec 11, 2017 3.850 3.980 3.800 3.930 455,717 +0.06(+1.55%)
Dec 08, 2017 3.860 3.910 3.840 3.870 389,164 +0.02(+0.52%)
Dec 07, 2017 3.730 3.860 3.730 3.850 427,657 +0.10(+2.67%)
Dec 06, 2017 3.720 3.790 3.700 3.750 710,698 -0.01(-0.27%)
Dec 05, 2017 3.750 3.790 3.720 3.760 535,190 -0.04(-1.05%)
Dec 04, 2017 3.850 3.860 3.800 3.800 275,261 +0.02(+0.53%)
Dec 01, 2017 3.820 3.860 3.780 3.780 685,418 -0.04(-1.05%)
Nov 30, 2017 3.820 3.880 3.780 3.820 1,902,650 +0.02(+0.53%)
Nov 29, 2017 3.870 3.870 3.770 3.800 278,803 -0.06(-1.55%)
Nov 28, 2017 3.820 3.910 3.780 3.860 511,720 +0.01(+0.26%)
Nov 27, 2017 3.890 3.810 3.850 368,266 -0.05(-1.28%)
Nov 24, 2017 3.920 4.010 3.900 3.900 309,903 -0.01(-0.26%)
Nov 23, 2017 3.930 3.960 3.910 3.910 147,343 -0.02(-0.51%)
Nov 22, 2017 3.900 3.950 3.900 3.930 296,177 +0.03(+0.77%)
Nov 21, 2017 3.900 3.970 3.885 3.900 268,685 +0.02(+0.52%)
Nov 20, 2017 3.930 3.940 3.875 3.880 249,754 -0.03(-0.77%)
Nov 17, 2017 3.870 3.970 3.870 3.910 287,892 +0.09(+2.36%)
Nov 16, 2017 3.900 3.900 3.810 3.820 249,739 -0.02(-0.52%)
Nov 15, 2017 3.850 3.890 3.760 3.840 667,126 -0.01(-0.26%)
Nov 14, 2017 3.910 3.950 3.830 3.850 402,853 -0.08(-2.04%)
Nov 13, 2017 3.980 4.030 3.920 3.930 345,885 -0.03(-0.76%)
Nov 10, 2017 3.950 3.970 3.880 3.960 344,433 +0.00(+0.00%)
Nov 09, 2017 4.000 4.030 3.950 3.960 186,030 -0.07(-1.74%)
Nov 08, 2017 4.040 4.050 4.010 4.030 313,686 -0.03(-0.74%)
Nov 07, 2017 4.060 4.075 4.030 4.060 262,742 -0.03(-0.73%)
Nov 06, 2017 4.030 4.150 4.010 4.090 574,183 +0.09(+2.25%)
Nov 03, 2017 4.020 4.050 3.960 4.000 367,568 +0.09(+2.30%)
Nov 02, 2017 3.980 4.020 3.900 3.910 309,946 -0.05(-1.26%)
Nov 01, 2017 3.990 4.020 3.960 3.960 401,724 +0.02(+0.51%)
Oct 31, 2017 3.930 3.970 3.890 3.940 529,782 +0.03(+0.77%)
Oct 30, 2017 3.890 3.950 3.890 3.910 195,163 +0.02(+0.51%)
Oct 27, 2017 3.860 3.930 3.850 3.890 291,996 -0.03(-0.77%)
Oct 26, 2017 3.960 3.990 3.900 3.920 319,248 -0.04(-1.01%)
Oct 25, 2017 3.940 4.000 3.940 3.960 524,373 +0.00(+0.00%)
Oct 24, 2017 4.010 4.010 3.940 3.960 420,096 -0.02(-0.50%)
Oct 23, 2017 3.990 4.010 3.950 3.980 646,562 -0.03(-0.75%)
Oct 20, 2017 4.030 4.090 3.970 4.010 411,115 -0.02(-0.50%)
Oct 19, 2017 4.040 4.075 4.000 4.030 597,058 -0.07(-1.71%)
Oct 18, 2017 4.180 4.200 4.080 4.100 377,913 -0.10(-2.38%)
Oct 17, 2017 4.110 4.220 4.110 4.200 772,771 -0.02(-0.47%)
Oct 16, 2017 4.300 4.310 4.200 4.220 567,198 +0.03(+0.72%)
Oct 13, 2017 4.140 4.200 4.140 4.190 377,400 +0.08(+1.95%)
Oct 12, 2017 4.070 4.165 4.070 4.110 798,371 +0.03(+0.74%)
Oct 11, 2017 4.050 4.150 4.010 4.080 714,732 +0.04(+0.99%)
Oct 10, 2017 4.070 4.110 4.010 4.040 452,840 -0.05(-1.22%)
Oct 06, 2017 4.140 4.140 4.070 4.090 277,587 -0.01(-0.24%)
Oct 05, 2017 4.150 4.280 4.100 4.100 2,694,425 +0.02(+0.49%)
Oct 04, 2017 4.050 4.100 4.040 4.080 395,160 +0.03(+0.74%)
Oct 03, 2017 4.010 4.050 3.970 4.050 680,552 +0.05(+1.25%)
Oct 02, 2017 3.870 4.010 3.870 4.000 528,594 +0.14(+3.63%)
Sep 29, 2017 3.890 3.910 3.845 3.860 1,736,894 -0.04(-1.03%)
Sep 28, 2017 3.860 3.930 3.820 3.900 644,985 +0.05(+1.30%)
Sep 27, 2017 3.770 3.850 560,403 +0.02(+0.52%)
Sep 26, 2017 3.810 3.835 3.810 3.830 404,750 +0.01(+0.26%)
Sep 25, 2017 3.840 3.860 3.785 3.820 541,486 -0.04(-1.04%)
Sep 22, 2017 3.880 3.890 3.780 3.860 501,646 -0.02(-0.52%)
Sep 21, 2017 3.800 3.905 3.790 3.880 921,385 +0.06(+1.57%)
Sep 20, 2017 3.830 3.870 3.810 3.820 889,753 +0.00(+0.00%)
Sep 19, 2017 3.800 3.830 3.790 3.820 767,349 +0.02(+0.53%)
Sep 18, 2017 3.770 3.830 3.760 3.800 484,790 +0.04(+1.06%)
Sep 15, 2017 3.800 3.820 3.750 3.760 1,889,347 -0.04(-1.05%)
Sep 14, 2017 3.760 3.820 3.730 3.800 531,795 +0.00(+0.00%)
Sep 13, 2017 3.860 3.870 3.780 3.800 477,303 -0.07(-1.81%)
Sep 12, 2017 3.990 3.990 3.850 3.870 594,842 -0.09(-2.27%)
Sep 11, 2017 3.990 4.030 3.940 3.960 1,572,505 -0.03(-0.75%)
Sep 08, 2017 3.940 4.010 3.860 3.990 846,772 -0.01(-0.25%)
Sep 07, 2017 4.050 3.990 4.000 498,652 -0.05(-1.23%)
Sep 06, 2017 4.080 4.120 4.040 4.050 719,699 -0.03(-0.74%)
Sep 05, 2017 4.150 4.155 3.950 4.080 1,449,413 -0.08(-1.92%)
Sep 01, 2017 4.190 4.260 4.120 4.160 804,182 -0.05(-1.19%)
Aug 31, 2017 4.230 4.250 3.990 4.210 2,044,203 +0.01(+0.24%)
Aug 30, 2017 4.150 4.240 4.150 4.200 1,346,294 +0.05(+1.20%)
Aug 29, 2017 4.070 4.180 4.040 4.150 1,673,269 +0.11(+2.72%)
Aug 28, 2017 3.880 4.070 3.860 4.040 1,027,322 +0.17(+4.39%)
Aug 25, 2017 3.970 3.970 3.820 3.870 3,304,327 -0.07(-1.78%)
Aug 24, 2017 3.930 3.970 3.910 3.940 2,801,758 +0.02(+0.51%)
Aug 23, 2017 3.820 3.940 3.790 3.920 2,421,216 +0.09(+2.35%)
Aug 22, 2017 3.890 3.910 3.810 3.830 1,356,640 -0.03(-0.78%)
Aug 21, 2017 3.890 3.960 3.830 3.860 1,354,667 -0.03(-0.77%)
Aug 18, 2017 3.930 3.940 3.870 3.890 1,325,488 -0.04(-1.02%)
Aug 17, 2017 3.940 4.000 3.900 3.930 789,308 -0.06(-1.50%)
Aug 16, 2017 3.960 4.040 3.950 3.990 1,951,285 +0.07(+1.79%)
Aug 15, 2017 3.890 3.930 3.870 3.920 625,884 +0.01(+0.26%)
Aug 14, 2017 3.910 3.930 3.860 3.910 527,635 +0.01(+0.26%)
Aug 11, 2017 3.890 3.920 3.850 3.900 714,421 -0.01(-0.26%)
Aug 10, 2017 3.980 4.010 3.900 3.910 1,006,271 -0.09(-2.25%)
Aug 09, 2017 4.110 4.140 4.010 4.000 1,015,410 -0.12(-2.91%)
Aug 08, 2017 4.140 4.170 4.110 4.120 685,148 -0.02(-0.48%)
Aug 04, 2017 4.130 4.185 4.070 4.140 609,106 +0.06(+1.47%)
Aug 03, 2017 4.150 4.170 4.070 4.080 1,794,564 -0.06(-1.45%)
Aug 02, 2017 4.070 4.140 4.020 4.140 1,148,358 +0.05(+1.22%)
Aug 01, 2017 4.050 4.130 3.970 4.090 1,535,353 -0.01(-0.24%)
Jul 31, 2017 4.040 4.140 4.010 4.100 1,020,988 +0.11(+2.76%)
Jul 28, 2017 3.950 4.020 3.920 3.990 826,880 +0.03(+0.76%)
Jul 27, 2017 3.990 4.020 3.900 3.960 1,421,199 -0.02(-0.50%)
Jul 26, 2017 3.830 3.990 3.830 3.980 3,204,881 +0.16(+4.19%)
Jul 25, 2017 3.770 3.850 3.770 3.820 1,233,721 +0.09(+2.41%)
Jul 24, 2017 3.560 3.740 3.550 3.730 1,343,852 +0.17(+4.78%)
Jul 21, 2017 3.610 3.610 3.560 3.560 448,273 -0.03(-0.84%)
Jul 20, 2017 3.630 3.520 3.590 670,417 -0.04(-1.10%)
Jul 19, 2017 3.620 3.650 3.600 3.630 459,607 +0.02(+0.55%)
Jul 18, 2017 3.680 3.690 3.600 3.610 530,606 -0.09(-2.43%)
Jul 17, 2017 3.640 3.720 3.620 3.700 1,398,482 +0.10(+2.78%)
Jul 14, 2017 3.590 3.630 3.560 3.600 1,711,083 +0.05(+1.41%)
Jul 13, 2017 3.540 3.560 3.500 3.550 738,135 +0.04(+1.14%)
Jul 12, 2017 3.620 3.660 3.490 3.510 799,066 -0.09(-2.50%)
Jul 11, 2017 3.450 3.640 3.450 3.600 1,132,271 +0.14(+4.05%)
Jul 10, 2017 3.430 3.480 3.380 3.460 811,986 +0.02(+0.58%)
Jul 07, 2017 3.440 3.460 3.400 3.440 385,159 -0.01(-0.29%)
Jul 06, 2017 3.430 3.480 3.390 3.450 891,787 +0.02(+0.58%)
Jul 05, 2017 3.420 3.460 3.370 3.430 608,012 +0.03(+0.88%)
Jul 04, 2017 3.490 3.490 3.370 3.400 207,528 -0.05(-1.45%)
Jul 03, 2017 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 30, 2017 3.390 3.460 3.370 3.450 1,057,776 +0.06(+1.77%)
Jun 29, 2017 3.400 3.470 3.380 3.390 731,725 +0.01(+0.30%)
Jun 28, 2017 3.350 3.400 3.330 3.380 956,197 +0.06(+1.81%)
Jun 27, 2017 3.570 3.610 3.320 3.320 1,132,130 -0.23(-6.48%)
Jun 26, 2017 3.490 3.560 3.480 3.550 1,030,652 +0.06(+1.72%)
Jun 23, 2017 3.450 3.500 3.430 3.490 510,116 +0.04(+1.16%)
Jun 22, 2017 3.380 3.450 3.360 3.450 685,298 +0.11(+3.29%)
Jun 21, 2017 3.310 3.360 3.280 3.340 564,648 +0.05(+1.52%)
Jun 20, 2017 3.310 3.320 3.270 3.290 627,258 -0.04(-1.20%)
Jun 19, 2017 3.330 3.390 3.300 3.330 1,106,859 +0.08(+2.46%)
Jun 16, 2017 3.350 3.360 3.250 3.250 5,721,925 -0.09(-2.69%)
Jun 15, 2017 3.360 3.380 3.310 3.340 808,054 -0.05(-1.47%)
Jun 14, 2017 3.530 3.530 3.365 3.390 920,337 -0.13(-3.69%)
Jun 13, 2017 3.520 3.540 3.460 3.520 782,251 +0.00(+0.00%)
Jun 12, 2017 3.600 3.670 3.500 3.520 769,411 -0.07(-1.95%)
Jun 09, 2017 3.540 3.615 3.500 3.590 1,075,523 +0.07(+1.99%)
Jun 08, 2017 3.440 3.530 3.410 3.520 1,248,954 +0.10(+2.92%)
Jun 07, 2017 3.320 3.440 3.315 3.420 1,034,937 +0.10(+3.01%)
Jun 06, 2017 3.320 3.380 3.310 3.320 1,679,804 -0.05(-1.48%)
Jun 05, 2017 3.410 3.420 3.290 3.370 1,501,157 -0.05(-1.46%)
Jun 02, 2017 3.480 3.490 3.380 3.420 921,565 -0.04(-1.16%)
Jun 01, 2017 3.510 3.510 3.420 3.460 741,665 -0.06(-1.70%)
May 31, 2017 3.570 3.570 3.410 3.520 2,385,429 -0.06(-1.68%)
May 30, 2017 3.680 3.680 3.570 3.580 544,216 -0.11(-2.98%)
May 29, 2017 3.660 3.720 3.650 3.690 128,387 +0.03(+0.82%)
May 26, 2017 3.730 3.760 3.620 3.660 1,408,995 -0.06(-1.61%)
May 25, 2017 3.910 3.950 3.710 3.720 1,114,413 -0.18(-4.62%)
May 24, 2017 3.740 3.905 3.725 3.900 1,358,989 +0.16(+4.28%)
May 23, 2017 3.740 3.780 3.700 3.740 678,193 +0.02(+0.54%)
May 19, 2017 3.510 3.740 3.510 3.720 889,566 +0.26(+7.51%)
May 18, 2017 3.650 3.650 3.430 3.460 1,681,854 -0.20(-5.46%)
May 17, 2017 3.790 3.860 3.660 3.660 1,000,704 -0.14(-3.68%)
May 16, 2017 3.640 3.810 3.640 3.800 877,553 +0.19(+5.26%)
May 15, 2017 3.660 3.680 3.580 3.610 733,799 -0.01(-0.28%)
May 12, 2017 3.650 3.680 3.585 3.620 434,938 +0.00(+0.00%)
May 11, 2017 3.620 3.650 3.580 3.620 604,055 +0.05(+1.40%)
May 10, 2017 3.530 3.595 3.520 3.570 1,113,816 +0.02(+0.56%)
May 09, 2017 3.630 3.660 3.530 3.550 792,707 -0.05(-1.39%)
May 08, 2017 3.550 3.610 3.520 3.600 640,852 +0.03(+0.84%)
May 05, 2017 3.530 3.590 3.500 3.570 1,210,233 +0.05(+1.42%)
May 04, 2017 3.590 3.650 3.515 3.520 1,238,236 -0.11(-3.03%)
May 03, 2017 3.740 3.780 3.610 3.630 1,623,266 -0.14(-3.71%)
May 02, 2017 3.770 3.830 3.720 3.770 1,098,400 +0.00(+0.00%)
May 01, 2017 3.720 3.770 3.700 3.770 1,060,977 +0.05(+1.34%)
Apr 28, 2017 3.700 3.750 3.630 3.720 1,269,810 +0.03(+0.81%)
Apr 27, 2017 3.700 3.720 3.590 3.690 1,477,889 -0.03(-0.81%)
Apr 26, 2017 3.670 3.750 3.670 3.720 769,467 +0.02(+0.54%)
Apr 25, 2017 3.740 3.760 3.650 3.700 1,049,768 +0.00(+0.00%)
Apr 24, 2017 3.630 3.750 3.590 3.700 1,199,543 +0.09(+2.49%)
Apr 21, 2017 3.630 3.660 3.590 3.610 1,137,843 -0.03(-0.82%)
Apr 20, 2017 3.650 3.710 3.610 3.640 2,086,245 -0.04(-1.09%)
Apr 19, 2017 3.750 3.770 3.660 3.680 1,521,484 -0.04(-1.08%)
Apr 18, 2017 3.790 3.790 3.710 3.720 5,118,119 -0.10(-2.62%)
Apr 17, 2017 3.880 3.890 3.790 3.820 2,258,875 -0.04(-1.04%)
Apr 13, 2017 3.920 3.920 3.840 3.860 1,402,244 -0.06(-1.53%)
Apr 12, 2017 4.030 4.045 3.920 3.920 1,660,680 -0.13(-3.21%)
Apr 11, 2017 4.070 4.110 4.040 4.050 436,269 -0.01(-0.25%)
Apr 10, 2017 4.080 4.115 4.040 4.060 1,153,141 -0.01(-0.25%)
Apr 07, 2017 4.110 4.150 4.060 4.070 838,438 -0.07(-1.69%)
Apr 06, 2017 4.160 4.190 4.110 4.140 718,273 -0.01(-0.24%)
Apr 05, 2017 4.250 4.260 4.135 4.150 1,402,903 -0.01(-0.24%)
Apr 04, 2017 4.120 4.170 4.120 4.160 1,058,027 +0.01(+0.24%)
Apr 03, 2017 4.090 4.160 4.090 4.150 1,463,262 +0.09(+2.22%)
Mar 31, 2017 4.090 4.120 4.030 4.060 2,086,243 -0.04(-0.98%)
Mar 30, 2017 4.190 4.225 4.070 4.100 1,173,763 -0.11(-2.61%)
Mar 29, 2017 4.170 4.260 4.080 4.210 1,022,208 +0.01(+0.24%)
Mar 28, 2017 4.150 4.310 4.140 4.200 1,456,988 +0.12(+2.94%)
Mar 27, 2017 3.960 4.090 3.960 4.080 970,340 +0.03(+0.74%)
Mar 24, 2017 4.120 4.170 4.050 4.050 709,865 -0.07(-1.70%)
Mar 23, 2017 4.120 4.140 4.070 4.120 695,764 +0.00(+0.00%)
Mar 22, 2017 4.130 4.170 4.090 4.120 515,035 -0.02(-0.48%)
Mar 21, 2017 4.280 4.330 4.120 4.140 924,979 -0.14(-3.27%)
Mar 20, 2017 4.300 4.380 4.270 4.280 1,041,948 +0.00(+0.00%)
Mar 17, 2017 4.380 4.400 4.280 4.280 1,838,008 -0.08(-1.83%)
Mar 16, 2017 4.340 4.400 4.300 4.360 619,028 +0.05(+1.16%)
Mar 15, 2017 4.180 4.310 4.170 4.310 579,264 +0.20(+4.87%)
Mar 14, 2017 4.240 4.250 4.110 4.110 751,771 -0.15(-3.52%)
Mar 13, 2017 4.230 4.330 4.210 4.260 586,852 +0.05(+1.19%)
Mar 10, 2017 4.200 4.250 4.170 4.210 642,839 +0.05(+1.20%)
Mar 09, 2017 4.210 4.270 4.145 4.160 1,328,440 -0.09(-2.12%)
Mar 08, 2017 4.330 4.360 4.250 4.250 709,889 -0.07(-1.62%)
Mar 07, 2017 4.320 4.330 4.230 4.320 1,302,566 -0.01(-0.23%)
Mar 06, 2017 4.400 4.410 4.300 4.330 1,141,661 -0.11(-2.48%)
Mar 03, 2017 4.450 4.510 4.400 4.440 1,025,904 -0.01(-0.22%)
Mar 02, 2017 4.470 4.480 4.390 4.450 2,217,017 -0.02(-0.45%)
Mar 01, 2017 4.260 4.480 4.260 4.470 1,086,225 +0.30(+7.19%)
Feb 28, 2017 4.220 4.260 4.130 4.170 2,509,769 -0.03(-0.71%)
Feb 27, 2017 4.460 4.460 4.135 4.200 2,519,425 -0.26(-5.83%)
Feb 24, 2017 4.450 4.490 4.340 4.460 1,619,434 -0.03(-0.67%)
Feb 23, 2017 4.700 4.710 4.470 4.490 1,130,014 -0.21(-4.47%)
Feb 22, 2017 4.700 4.730 4.650 4.700 1,141,657 -0.05(-1.05%)
Feb 21, 2017 4.560 4.750 4.550 4.750 1,197,192 +0.22(+4.86%)
Feb 17, 2017 4.530 4.530 4.530 0 -0.13(-2.79%)
Feb 16, 2017 4.730 4.730 4.650 4.660 760,893 -0.07(-1.48%)
Feb 15, 2017 4.730 4.760 4.660 4.730 1,260,833 +0.04(+0.85%)
Feb 14, 2017 4.690 4.730 4.590 4.690 947,992 -0.03(-0.64%)
Feb 13, 2017 4.690 4.730 4.660 4.720 1,236,550 +0.05(+1.07%)
Feb 10, 2017 4.690 4.760 4.655 4.670 1,622,991 +0.02(+0.43%)
Feb 09, 2017 4.720 4.730 4.630 4.650 479,785 -0.06(-1.27%)
Feb 08, 2017 4.760 4.760 4.660 4.710 914,798 +0.00(+0.00%)
Feb 07, 2017 4.670 4.760 4.670 4.710 630,701 +0.05(+1.07%)
Feb 06, 2017 4.640 4.680 4.610 4.660 433,260 +0.02(+0.43%)
Feb 03, 2017 4.840 4.840 4.630 4.640 1,366,708 -0.19(-3.93%)
Feb 02, 2017 4.900 4.920 4.790 4.830 1,329,616 +0.00(+0.00%)
Feb 01, 2017 4.740 4.830 4.700 4.830 1,173,495 +0.12(+2.55%)
Jan 31, 2017 4.660 4.710 4.630 4.710 2,418,942 +0.07(+1.51%)
Jan 30, 2017 4.610 4.650 4.550 4.640 1,948,569 +0.01(+0.22%)
Jan 27, 2017 4.730 4.760 4.625 4.630 948,719 -0.10(-2.11%)
Jan 26, 2017 4.750 4.790 4.710 4.730 1,381,433 -0.04(-0.84%)
Jan 25, 2017 4.730 4.840 4.670 4.770 2,298,877 +0.03(+0.63%)
Jan 24, 2017 4.640 4.750 4.600 4.740 1,446,291 +0.14(+3.04%)
Jan 23, 2017 4.580 4.615 4.520 4.600 815,090 +0.03(+0.66%)
Jan 20, 2017 4.480 4.570 4.460 4.570 940,512 +0.09(+2.01%)
Jan 19, 2017 4.450 4.500 4.450 4.480 635,776 +0.03(+0.67%)
Jan 18, 2017 4.460 4.490 4.425 4.450 588,884 -0.01(-0.22%)
Jan 17, 2017 4.470 4.490 4.390 4.460 833,914 +0.00(+0.00%)
Jan 16, 2017 4.500 4.580 4.430 4.460 388,692 -0.03(-0.67%)
Jan 13, 2017 4.410 4.500 4.400 4.490 1,555,368 +0.09(+2.05%)
Jan 12, 2017 4.600 4.650 4.400 4.400 1,912,803 -0.16(-3.51%)
Jan 11, 2017 4.700 4.720 4.560 4.560 1,434,980 -0.15(-3.18%)
Jan 10, 2017 4.430 4.715 4.420 4.710 2,564,741 +0.35(+8.03%)
Jan 09, 2017 4.460 4.460 4.350 4.360 579,806 -0.10(-2.24%)
Jan 06, 2017 4.580 4.590 4.430 4.460 757,962 -0.13(-2.83%)
Jan 05, 2017 4.600 4.650 4.490 4.590 1,133,993 +0.00(+0.00%)
Jan 04, 2017 4.460 4.600 4.450 4.590 1,479,215 +0.15(+3.38%)
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.