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

Western Copper Corp (NY: WRN )

1.430 -0.070 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 1.340 1.360 1.280 1.310 147,564 -0.01(-0.76%)
Mar 30, 2017 1.360 1.360 1.300 1.320 90,031 -0.04(-2.94%)
Mar 29, 2017 1.290 1.410 1.260 1.360 296,699 +0.10(+7.77%)
Mar 28, 2017 1.260 1.270 1.210 1.262 128,619 +0.01(+0.96%)
Mar 27, 2017 1.230 1.260 1.210 1.250 124,772 +0.02(+1.63%)
Mar 24, 2017 1.280 1.280 1.210 1.230 116,319 -0.03(-2.38%)
Mar 23, 2017 1.250 1.270 1.220 1.260 117,423 +0.01(+0.80%)
Mar 22, 2017 1.240 1.270 1.210 1.250 110,978 +0.04(+3.31%)
Mar 21, 2017 1.260 1.308 1.200 1.210 299,431 -0.05(-3.97%)
Mar 20, 2017 1.320 1.320 1.250 1.260 95,578 -0.06(-4.55%)
Mar 17, 2017 1.320 1.340 1.290 1.320 137,322 +0.00(+0.00%)
Mar 16, 2017 1.310 1.367 1.290 1.320 167,461 +0.01(+0.76%)
Mar 15, 2017 1.280 1.360 1.230 1.310 142,895 +0.04(+3.15%)
Mar 14, 2017 1.310 1.320 1.260 1.270 199,982 -0.06(-4.51%)
Mar 13, 2017 1.300 1.378 1.280 1.330 212,533 +0.06(+4.73%)
Mar 10, 2017 1.230 1.270 1.190 1.270 277,539 +0.04(+3.24%)
Mar 09, 2017 1.290 1.290 1.210 1.230 153,998 -0.05(-3.68%)
Mar 08, 2017 1.260 1.320 1.260 1.277 153,004 -0.00(-0.23%)
Mar 07, 2017 1.420 1.420 1.280 1.280 364,959 -0.14(-9.86%)
Mar 06, 2017 1.460 1.460 1.390 1.420 162,419 -0.03(-2.07%)
Mar 03, 2017 1.440 1.469 1.440 1.450 121,097 -0.01(-0.68%)
Mar 02, 2017 1.460 1.478 1.450 1.460 187,747 -0.00(-0.01%)
Mar 01, 2017 1.480 1.490 1.450 1.460 150,369 +0.00(+0.00%)
Feb 28, 2017 1.530 1.550 1.450 1.460 193,900 -0.06(-3.79%)
Feb 27, 2017 1.530 1.560 1.500 1.518 178,369 +0.01(+0.50%)
Feb 24, 2017 1.560 1.560 1.500 1.510 213,755 -0.03(-1.95%)
Feb 23, 2017 1.540 1.560 1.540 1.540 152,434 +0.00(+0.00%)
Feb 22, 2017 1.550 1.580 1.530 1.540 319,528 -0.04(-2.53%)
Feb 21, 2017 1.600 1.640 1.560 1.580 277,139 -0.01(-0.63%)
Feb 17, 2017 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 16, 2017 1.690 1.720 1.550 1.570 680,389 -0.09(-5.42%)
Feb 15, 2017 1.690 1.690 1.650 1.660 300,464 +0.00(+0.00%)
Feb 14, 2017 1.650 1.670 1.600 1.660 531,612 +0.01(+0.61%)
Feb 13, 2017 1.640 1.670 1.560 1.650 513,272 +0.03(+1.92%)
Feb 10, 2017 1.530 1.630 1.460 1.619 1,751,013 +0.26(+19.04%)
Feb 09, 2017 1.330 1.420 1.330 1.360 432,344 +0.02(+1.25%)
Feb 08, 2017 1.200 1.350 1.200 1.343 438,076 +0.14(+11.55%)
Feb 07, 2017 1.250 1.280 1.200 1.204 217,682 -0.06(-4.44%)
Feb 06, 2017 1.280 1.320 1.260 1.260 110,031 -0.02(-1.56%)
Feb 03, 2017 1.370 1.370 1.250 1.280 124,670 -0.01(-0.78%)
Feb 02, 2017 1.370 1.370 1.280 1.290 104,203 -0.08(-5.84%)
Feb 01, 2017 1.280 1.370 1.230 1.370 168,887 +0.09(+7.03%)
Jan 31, 2017 1.300 1.310 1.230 1.280 85,624 +0.01(+0.79%)
Jan 30, 2017 1.370 1.370 1.265 1.270 87,486 -0.09(-6.62%)
Jan 27, 2017 1.300 1.360 1.290 1.360 81,539 +0.02(+1.49%)
Jan 26, 2017 1.460 1.460 1.310 1.340 166,280 -0.06(-4.29%)
Jan 25, 2017 1.430 1.430 1.330 1.400 188,728 +0.01(+0.72%)
Jan 24, 2017 1.350 1.420 1.350 1.390 258,236 +0.05(+4.12%)
Jan 23, 2017 1.280 1.390 1.260 1.335 247,373 +0.07(+5.95%)
Jan 20, 2017 1.210 1.280 1.170 1.260 210,016 +0.06(+5.00%)
Jan 19, 2017 1.260 1.260 1.170 1.200 333,050 -0.05(-4.38%)
Jan 18, 2017 1.270 1.310 1.250 1.255 139,049 -0.02(-1.18%)
Jan 17, 2017 1.330 1.350 1.270 1.270 272,987 -0.06(-4.65%)
Jan 13, 2017 1.332 1.332 1.332 0 +0.03(+2.46%)
Jan 12, 2017 1.380 1.400 1.300 1.300 271,059 -0.08(-5.80%)
Jan 11, 2017 1.390 1.400 1.330 1.380 218,083 -0.01(-0.72%)
Jan 10, 2017 1.400 1.460 1.370 1.390 178,392 -0.01(-0.36%)
Jan 09, 2017 1.460 1.480 1.395 1.395 183,261 -0.04(-3.12%)
Jan 06, 2017 1.570 1.570 1.370 1.440 316,809 -0.13(-8.28%)
Jan 05, 2017 1.430 1.580 1.430 1.570 636,985 +0.16(+11.35%)
Jan 04, 2017 1.360 1.430 1.340 1.410 310,944 +0.04(+2.92%)
Jan 03, 2017 1.410 1.438 1.360 1.370 208,120 -0.01(-0.72%)
Dec 30, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 29, 2016 1.460 1.460 1.350 1.390 302,059 -0.02(-1.42%)
Dec 28, 2016 1.380 1.580 1.320 1.410 686,815 -0.15(-9.62%)
Dec 27, 2016 1.190 1.800 1.190 1.560 1,129,905 +0.38(+32.20%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.05(+4.42%)
Dec 22, 2016 1.130 1.160 1.100 1.130 188,278 -0.01(-0.88%)
Dec 21, 2016 1.100 1.150 1.080 1.140 270,550 +0.06(+5.56%)
Dec 20, 2016 1.030 1.080 1.030 1.080 117,840 +0.05(+4.85%)
Dec 19, 2016 1.070 1.080 1.030 1.030 76,898 -0.04(-3.74%)
Dec 16, 2016 1.030 1.120 1.030 1.070 347,306 +0.03(+2.88%)
Dec 15, 2016 1.010 1.040 0.9872 1.040 187,672 +0.03(+2.97%)
Dec 14, 2016 1.100 1.100 1.010 1.010 260,056 -0.06(-5.62%)
Dec 13, 2016 1.070 1.100 1.010 1.070 144,195 -0.02(-1.83%)
Dec 12, 2016 1.150 1.150 1.070 1.090 229,714 -0.05(-4.39%)
Dec 09, 2016 1.030 1.150 1.027 1.140 618,075 +0.12(+11.76%)
Dec 08, 2016 0.9150 1.040 0.9150 1.020 568,823 +0.10(+10.87%)
Dec 07, 2016 0.9400 0.9500 0.9162 0.9200 54,577 -0.02(-1.60%)
Dec 06, 2016 0.8999 0.9399 0.8908 0.9350 62,857 +0.03(+2.93%)
Dec 05, 2016 0.9100 0.9100 0.8925 0.9084 16,504 +0.01(+0.94%)
Dec 02, 2016 0.9098 0.9099 0.8855 0.8999 44,196 -0.01(-0.66%)
Dec 01, 2016 0.9000 0.9060 0.8776 0.9059 10,974 +0.01(+0.66%)
Nov 30, 2016 0.8950 0.9099 0.8904 0.9000 26,824 +0.00(+0.42%)
Nov 29, 2016 0.8900 0.8962 0.8800 0.8962 17,931 +0.00(+0.49%)
Nov 28, 2016 0.8830 0.9282 0.8830 0.8918 33,322 +0.01(+1.09%)
Nov 25, 2016 0.9031 0.9140 0.8500 0.8822 59,229 -0.05(-5.20%)
Nov 23, 2016 0.9306 0.9306 0.9306 0 -0.02(-1.59%)
Nov 22, 2016 0.9200 0.9456 0.9116 0.9456 120,502 +0.07(+7.45%)
Nov 21, 2016 0.9500 0.9500 0.8800 0.8800 78,096 +0.00(+0.00%)
Nov 18, 2016 0.8698 0.8800 0.8651 0.8800 174,872 +0.02(+2.72%)
Nov 17, 2016 0.8201 0.8700 0.8201 0.8567 162,023 +0.02(+2.15%)
Nov 16, 2016 0.8500 0.8524 0.8250 0.8387 54,657 -0.01(-1.33%)
Nov 15, 2016 0.8500 0.8500 0.8101 0.8500 53,369 +0.00(+0.00%)
Nov 14, 2016 0.8399 0.8500 0.7903 0.8500 59,364 +0.03(+3.66%)
Nov 11, 2016 0.8301 0.8350 0.7900 0.8200 49,550 -0.03(-3.53%)
Nov 10, 2016 0.8699 0.8899 0.8500 0.8500 150,444 -0.01(-1.05%)
Nov 09, 2016 0.8400 0.8809 0.8101 0.8590 78,813 +0.03(+3.33%)
Nov 08, 2016 0.7900 0.8450 0.7823 0.8313 18,839 +0.04(+5.23%)
Nov 07, 2016 0.8013 0.8013 0.7756 0.7900 13,631 +0.02(+2.25%)
Nov 04, 2016 0.7900 0.7900 0.7489 0.7726 26,545 -0.02(-2.08%)
Nov 03, 2016 0.7650 0.8106 0.7500 0.7890 44,044 +0.04(+6.02%)
Nov 02, 2016 0.7863 0.7900 0.7442 0.7442 48,330 -0.03(-4.32%)
Nov 01, 2016 0.7768 0.7800 0.7580 0.7778 47,980 +0.03(+3.71%)
Oct 31, 2016 0.7801 0.7832 0.7500 0.7500 9,850 -0.03(-3.85%)
Oct 28, 2016 0.7500 0.7900 0.7500 0.7800 32,591 +0.02(+2.27%)
Oct 27, 2016 0.7651 0.7799 0.7627 0.7627 14,334 -0.03(-3.46%)
Oct 26, 2016 0.8350 0.8350 0.7600 0.7900 54,199 -0.02(-2.07%)
Oct 25, 2016 0.7610 0.8284 0.7610 0.8067 124,682 +0.03(+4.45%)
Oct 24, 2016 0.7613 0.7723 0.7525 0.7723 14,514 +0.01(+1.87%)
Oct 21, 2016 0.7550 0.7610 0.7550 0.7581 7,334 +0.01(+1.08%)
Oct 20, 2016 0.7690 0.7700 0.7500 0.7500 71,759 -0.01(-0.68%)
Oct 19, 2016 0.7610 0.7644 0.7501 0.7551 16,477 -0.02(-2.13%)
Oct 18, 2016 0.7499 0.7716 0.7499 0.7715 1,513,513 +0.02(+2.73%)
Oct 17, 2016 0.7892 0.7892 0.7500 0.7510 232,912 -0.02(-2.15%)
Oct 14, 2016 0.7742 0.7742 0.7667 0.7675 48,830 +0.00(+0.12%)
Oct 13, 2016 0.7735 0.7735 0.7551 0.7666 9,421 +0.00(+0.18%)
Oct 12, 2016 0.7718 0.7783 0.7584 0.7652 6,034 +0.01(+1.59%)
Oct 11, 2016 0.7773 0.7800 0.7501 0.7532 40,417 -0.04(-4.68%)
Oct 10, 2016 0.8000 0.8000 0.7902 0.7902 4,992 -0.00(-0.09%)
Oct 07, 2016 0.7900 0.8000 0.7700 0.7909 13,598 -0.00(-0.23%)
Oct 06, 2016 0.8000 0.8080 0.7900 0.7927 30,122 -0.01(-0.91%)
Oct 05, 2016 0.8058 0.8097 0.8000 0.8000 16,579 -0.00(-0.61%)
Oct 04, 2016 0.8250 0.8300 0.7917 0.8049 128,677 -0.03(-3.02%)
Oct 03, 2016 0.8500 0.8500 0.8269 0.8300 18,151 -0.01(-1.20%)
Sep 30, 2016 0.8423 0.8464 0.8401 0.8401 3,996 +0.00(+0.01%)
Sep 29, 2016 0.8416 0.8496 0.8373 0.8400 11,559 -0.00(-0.27%)
Sep 28, 2016 0.8400 0.8565 0.8250 0.8423 23,543 +0.00(+0.27%)
Sep 27, 2016 0.8338 0.8500 0.8250 0.8400 45,800 +0.01(+1.23%)
Sep 26, 2016 0.8100 0.8398 0.8100 0.8298 14,526 +0.02(+2.84%)
Sep 23, 2016 0.8250 0.8300 0.7741 0.8069 19,484 -0.00(-0.27%)
Sep 22, 2016 0.7799 0.8136 0.7729 0.8091 21,842 +0.04(+5.59%)
Sep 21, 2016 0.7500 0.7850 0.7377 0.7663 54,808 +0.03(+3.39%)
Sep 20, 2016 0.7500 0.7500 0.7412 0.7412 5,450 -0.01(-0.80%)
Sep 19, 2016 0.7500 0.7550 0.7300 0.7472 34,870 +0.04(+5.24%)
Sep 16, 2016 0.7150 0.7359 0.7024 0.7100 13,549 -0.02(-2.74%)
Sep 15, 2016 0.7451 0.7451 0.6943 0.7300 19,409 +0.01(+1.39%)
Sep 14, 2016 0.7150 0.7200 0.7076 0.7200 32,354 -0.00(-0.11%)
Sep 13, 2016 0.7300 0.7348 0.7121 0.7208 20,215 -0.01(-1.26%)
Sep 12, 2016 0.7300 0.7500 0.7010 0.7300 27,666 +0.00(+0.00%)
Sep 09, 2016 0.7500 0.7509 0.7277 0.7300 14,116 -0.02(-2.81%)
Sep 08, 2016 0.7899 0.7899 0.7400 0.7511 29,512 -0.01(-1.18%)
Sep 07, 2016 0.7800 0.7800 0.7587 0.7601 30,065 -0.02(-2.69%)
Sep 06, 2016 0.7100 0.7811 0.7080 0.7811 77,877 +0.07(+10.05%)
Sep 02, 2016 0.7000 0.7098 0.7098 0.7098 23,000 +0.04(+5.94%)
Sep 01, 2016 0.6917 0.7009 0.6600 0.6700 56,700 -0.03(-4.52%)
Aug 31, 2016 0.7269 0.7318 0.6799 0.7017 136,291 -0.04(-5.44%)
Aug 30, 2016 0.7458 0.7582 0.7300 0.7421 163,648 -0.01(-1.15%)
Aug 29, 2016 0.8000 0.8000 0.7504 0.7507 149,895 -0.05(-6.28%)
Aug 26, 2016 0.8028 0.8098 0.7935 0.8010 8,965 +0.02(+1.99%)
Aug 25, 2016 0.7563 0.7999 0.7563 0.7854 58,936 +0.04(+4.71%)
Aug 24, 2016 0.8480 0.8480 0.7500 0.7501 143,767 -0.10(-11.54%)
Aug 23, 2016 0.8846 0.8846 0.8420 0.8480 17,729 -0.03(-3.64%)
Aug 22, 2016 0.8704 0.8800 0.8214 0.8800 82,051 +0.00(+0.00%)
Aug 19, 2016 0.9070 0.9070 0.8800 0.8800 103,310 -0.03(-2.88%)
Aug 18, 2016 0.9000 0.9100 0.8900 0.9061 16,233 +0.02(+1.81%)
Aug 17, 2016 0.9100 0.9100 0.8900 0.8900 39,465 -0.02(-2.20%)
Aug 16, 2016 0.9120 0.9300 0.8900 0.9100 51,433 +0.02(+2.25%)
Aug 15, 2016 0.9100 0.9300 0.8900 0.8900 72,373 -0.02(-1.96%)
Aug 12, 2016 0.9200 0.9300 0.9059 0.9078 21,628 -0.01(-0.79%)
Aug 11, 2016 0.9300 0.9300 0.9081 0.9150 19,434 +0.01(+1.58%)
Aug 10, 2016 0.9122 0.9405 0.9008 0.9008 13,011 +0.00(+0.09%)
Aug 09, 2016 0.9060 0.9200 0.8892 0.9000 22,804 -0.01(-0.67%)
Aug 08, 2016 0.8500 0.9300 0.8500 0.9061 31,828 +0.06(+6.60%)
Aug 05, 2016 0.8501 0.8799 0.8500 0.8500 82,610 -0.04(-4.49%)
Aug 04, 2016 0.8838 0.9000 0.8838 0.8900 33,277 -0.00(-0.24%)
Aug 03, 2016 0.9060 0.9060 0.8851 0.8921 78,357 -0.02(-2.01%)
Aug 02, 2016 0.9405 0.9405 0.8900 0.9104 116,355 -0.02(-2.11%)
Aug 01, 2016 0.9001 0.9500 0.9001 0.9300 24,061 +0.02(+2.20%)
Jul 29, 2016 0.8975 0.9114 0.8500 0.9100 43,700 +0.03(+3.41%)
Jul 28, 2016 0.9195 0.9200 0.8523 0.8800 22,843 -0.02(-2.15%)
Jul 27, 2016 0.8542 0.9855 0.8374 0.8993 134,947 +0.05(+5.80%)
Jul 26, 2016 0.8100 0.8686 0.8100 0.8500 35,445 +0.03(+3.66%)
Jul 25, 2016 0.8017 0.8290 0.8000 0.8200 28,143 +0.01(+1.61%)
Jul 22, 2016 0.8400 0.8500 0.8000 0.8070 91,246 -0.05(-5.49%)
Jul 21, 2016 0.8720 0.8987 0.8208 0.8539 83,517 -0.02(-1.85%)
Jul 20, 2016 0.9400 0.9580 0.8700 0.8700 107,645 -0.09(-9.20%)
Jul 19, 2016 0.9781 0.9816 0.9453 0.9581 30,098 -0.03(-3.22%)
Jul 18, 2016 0.9900 1.010 0.9812 0.9900 33,454 +0.00(+0.00%)
Jul 15, 2016 0.9779 1.009 0.9779 0.9900 92,829 +0.00(+0.46%)
Jul 14, 2016 1.030 1.030 0.9648 0.9855 128,830 -0.04(-4.32%)
Jul 13, 2016 0.9900 1.040 0.9900 1.030 503,944 +0.05(+4.64%)
Jul 12, 2016 0.9311 1.020 0.9311 0.9843 162,252 +0.02(+2.00%)
Jul 11, 2016 0.9424 0.9873 0.9379 0.9650 72,226 +0.03(+2.68%)
Jul 08, 2016 0.9500 0.9458 0.9075 0.9398 23,006 -0.01(-0.63%)
Jul 07, 2016 0.9700 0.9997 0.9301 0.9458 144,832 -0.05(-5.23%)
Jul 06, 2016 1.010 1.030 0.9800 0.9980 177,177 -0.00(-0.20%)
Jul 05, 2016 0.9500 1.030 0.9500 1.000 255,849 +0.10(+11.11%)
Jul 01, 2016 0.9000 0.9000 0.9000 0.9000 206,800 +0.05(+5.39%)
Jun 30, 2016 0.8100 0.8872 0.8100 0.8540 192,397 +0.05(+6.76%)
Jun 29, 2016 0.7400 0.8120 0.7400 0.7999 250,044 +0.06(+8.09%)
Jun 28, 2016 0.7000 0.7400 0.7000 0.7400 30,276 +0.03(+4.23%)
Jun 27, 2016 0.7400 0.7401 0.7014 0.7100 123,176 -0.04(-4.91%)
Jun 24, 2016 0.7700 0.7736 0.7300 0.7467 66,332 -0.02(-2.05%)
Jun 23, 2016 0.7200 0.7819 0.7200 0.7623 88,225 +0.04(+5.88%)
Jun 22, 2016 0.7200 0.7400 0.7200 0.7200 13,788 +0.00(+0.54%)
Jun 21, 2016 0.7161 0.7161 0.7161 0.7161 222 -0.01(-1.34%)
Jun 20, 2016 0.7415 0.7500 0.7258 0.7258 59,198 -0.02(-2.72%)
Jun 17, 2016 0.6910 0.7462 0.6728 0.7461 58,559 +0.05(+6.59%)
Jun 16, 2016 0.7100 0.7236 0.6900 0.7000 40,374 -0.01(-1.41%)
Jun 15, 2016 0.6931 0.7200 0.6725 0.7100 84,228 +0.01(+1.07%)
Jun 14, 2016 0.6838 0.7025 0.6800 0.7025 25,452 +0.01(+1.81%)
Jun 13, 2016 0.7199 0.7199 0.6900 0.6900 89,637 -0.02(-3.39%)
Jun 10, 2016 0.7300 0.7300 0.6888 0.7142 113,079 -0.02(-2.47%)
Jun 09, 2016 0.7643 0.7643 0.7050 0.7323 119,605 -0.03(-4.21%)
Jun 08, 2016 0.6400 0.7737 0.6400 0.7645 244,440 +0.14(+21.89%)
Jun 07, 2016 0.6328 0.6360 0.6148 0.6272 31,367 -0.01(-0.93%)
Jun 06, 2016 0.6371 0.6400 0.6200 0.6331 62,848 +0.00(+0.49%)
Jun 03, 2016 0.6000 0.6343 0.6000 0.6300 176,287 +0.04(+5.90%)
Jun 02, 2016 0.5978 0.5978 0.5900 0.5949 23,084 -0.00(-0.49%)
Jun 01, 2016 0.5938 0.5978 0.5929 0.5978 14,354 -0.00(-0.40%)
May 31, 2016 0.5862 0.6056 0.5862 0.6002 49,300 +0.00(+0.03%)
May 27, 2016 0.6100 0.6000 0.6000 0.6000 23,900 +0.01(+1.28%)
May 26, 2016 0.6198 0.6198 0.5900 0.5924 27,677 -0.02(-2.90%)
May 25, 2016 0.5673 0.6199 0.5620 0.6101 47,900 +0.04(+6.53%)
May 24, 2016 0.5600 0.5770 0.5600 0.5727 21,310 -0.01(-1.26%)
May 23, 2016 0.5900 0.5900 0.5800 0.5800 2,292 -0.00(-0.19%)
May 20, 2016 0.5701 0.5879 0.5691 0.5811 25,095 +0.01(+1.95%)
May 19, 2016 0.5700 0.5824 0.5600 0.5700 36,048 -0.01(-1.72%)
May 18, 2016 0.5901 0.5962 0.5749 0.5800 42,409 -0.03(-5.46%)
May 17, 2016 0.6128 0.6137 0.5984 0.6135 46,346 -0.01(-1.05%)
May 16, 2016 0.5900 0.6298 0.5900 0.6200 100,611 +0.05(+8.77%)
May 13, 2016 0.5838 0.5966 0.5616 0.5700 41,302 -0.03(-5.41%)
May 12, 2016 0.5658 0.6236 0.5600 0.6026 48,300 +0.04(+7.61%)
May 11, 2016 0.5650 0.5847 0.5507 0.5600 43,531 -0.00(-0.37%)
May 10, 2016 0.5624 0.5667 0.5500 0.5621 15,704 +0.00(+0.36%)
May 09, 2016 0.5700 0.5724 0.5600 0.5601 23,015 -0.02(-3.60%)
May 06, 2016 0.5551 0.5827 0.5550 0.5810 35,819 +0.03(+5.33%)
May 05, 2016 0.5400 0.5700 0.5400 0.5516 13,781 +0.01(+1.90%)
May 04, 2016 0.5700 0.5721 0.5376 0.5413 44,949 -0.04(-6.67%)
May 03, 2016 0.6045 0.6045 0.5800 0.5800 173,948 -0.02(-3.33%)
May 02, 2016 0.6160 0.6160 0.6000 0.6000 67,909 +0.00(+0.49%)
Apr 29, 2016 0.5940 0.6099 0.5803 0.5971 70,272 +0.03(+4.75%)
Apr 28, 2016 0.5800 0.5899 0.5700 0.5700 41,175 -0.01(-1.72%)
Apr 27, 2016 0.5980 0.5980 0.5700 0.5800 22,471 +0.01(+1.72%)
Apr 26, 2016 0.5702 0.5899 0.5700 0.5702 31,733 -0.02(-2.70%)
Apr 25, 2016 0.6257 0.6292 0.5811 0.5860 66,010 -0.03(-4.25%)
Apr 22, 2016 0.6400 0.6400 0.5874 0.6120 46,522 -0.03(-4.18%)
Apr 21, 2016 0.6490 0.6490 0.6025 0.6387 65,816 +0.01(+2.19%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 91,156 -0.03(-3.85%)
Apr 19, 2016 0.6170 0.6500 0.5972 0.6500 132,471 +0.04(+6.59%)
Apr 18, 2016 0.6100 0.6400 0.5600 0.6098 98,565 +0.01(+1.63%)
Apr 15, 2016 0.6199 0.6200 0.5901 0.6000 35,158 +0.00(+0.57%)
Apr 14, 2016 0.6100 0.6200 0.5900 0.5966 23,213 -0.02(-3.31%)
Apr 13, 2016 0.6220 0.6305 0.6000 0.6170 54,719 -0.00(-0.16%)
Apr 12, 2016 0.6200 0.6286 0.5974 0.6180 60,959 +0.03(+5.33%)
Apr 11, 2016 0.5500 0.6000 0.5500 0.5867 95,791 +0.05(+8.65%)
Apr 08, 2016 0.5300 0.5400 0.5208 0.5400 32,583 +0.01(+2.43%)
Apr 07, 2016 0.5380 0.5415 0.5235 0.5272 51,819 +0.00(+0.59%)
Apr 06, 2016 0.5142 0.5400 0.5142 0.5241 9,131 -0.01(-1.11%)
Apr 05, 2016 0.5200 0.5300 0.5010 0.5300 16,921 -0.01(-1.17%)
Apr 04, 2016 0.5300 0.5400 0.5100 0.5363 16,638 +0.03(+5.16%)
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.