Alexco Resource Corp (NY: AXU )

2.455 USD -0.045 (-1.80%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.490 2.500 2.375 2.490 1,592,200 +0.06(+2.47%)
Oct 29, 2020 2.370 2.518 2.360 2.430 871,931 +0.01(+0.41%)
Oct 28, 2020 2.470 2.500 2.380 2.420 1,565,001 -0.24(-9.02%)
Oct 27, 2020 2.590 2.660 2.560 2.660 576,213 +0.08(+3.10%)
Oct 26, 2020 2.650 2.660 2.510 2.580 1,069,576 -0.07(-2.64%)
Oct 23, 2020 2.650 2.690 2.560 2.650 670,400 -0.01(-0.38%)
Oct 22, 2020 2.670 2.710 2.640 2.660 608,852 -0.07(-2.56%)
Oct 21, 2020 2.700 2.790 2.700 2.730 707,498 +0.03(+1.11%)
Oct 20, 2020 2.680 2.760 2.620 2.700 813,438 +0.08(+3.05%)
Oct 19, 2020 2.750 2.770 2.610 2.620 851,697 -0.08(-2.96%)
Oct 16, 2020 2.830 2.830 2.670 2.700 618,900 -0.07(-2.53%)
Oct 15, 2020 2.760 2.830 2.740 2.770 623,843 -0.07(-2.46%)
Oct 14, 2020 2.840 2.900 2.790 2.840 1,068,521 +0.06(+2.16%)
Oct 13, 2020 2.830 2.830 2.690 2.780 1,153,028 -0.06(-2.11%)
Oct 12, 2020 2.800 2.910 2.770 2.840 1,075,480 +0.09(+3.27%)
Oct 09, 2020 2.520 2.780 2.520 2.750 1,796,700 +0.30(+12.24%)
Oct 08, 2020 2.510 2.550 2.450 2.450 708,230 -0.05(-2.00%)
Oct 07, 2020 2.500 2.550 2.460 2.500 1,077,746 +0.01(+0.40%)
Oct 06, 2020 2.650 2.680 2.460 2.490 1,307,052 -0.15(-5.68%)
Oct 05, 2020 2.640 2.690 2.580 2.640 1,008,727 +0.03(+1.15%)
Oct 02, 2020 2.650 2.730 2.590 2.610 1,169,500 -0.07(-2.61%)
Oct 01, 2020 2.730 2.770 2.680 2.680 838,131 +0.04(+1.52%)
Sep 30, 2020 2.670 2.720 2.590 2.640 1,105,615 -0.04(-1.49%)
Sep 29, 2020 2.710 2.740 2.620 2.680 815,673 +0.01(+0.37%)
Sep 28, 2020 2.640 2.680 2.561 2.670 718,630 +0.09(+3.49%)
Sep 25, 2020 2.640 2.660 2.550 2.580 897,400 -0.10(-3.73%)
Sep 24, 2020 2.520 2.735 2.520 2.680 1,438,281 +0.11(+4.28%)
Sep 23, 2020 2.690 2.690 2.570 2.570 2,014,081 -0.19(-6.88%)
Sep 22, 2020 2.720 2.795 2.700 2.760 897,803 -0.02(-0.72%)
Sep 21, 2020 2.840 2.910 2.650 2.780 2,274,901 -0.17(-5.76%)
Sep 18, 2020 2.930 2.990 2.880 2.950 2,019,400 +0.01(+0.34%)
Sep 17, 2020 2.850 3.000 2.840 2.940 911,061 -0.02(-0.68%)
Sep 16, 2020 3.030 3.050 2.950 2.960 1,056,953 +0.00(+0.00%)
Sep 15, 2020 2.990 3.010 2.880 2.960 1,186,968 +0.02(+0.68%)
Sep 14, 2020 2.830 2.950 2.830 2.940 1,073,792 +0.13(+4.63%)
Sep 11, 2020 2.870 2.910 2.760 2.810 1,044,900 -0.06(-2.09%)
Sep 10, 2020 3.000 3.070 2.865 2.870 1,243,333 -0.01(-0.35%)
Sep 09, 2020 2.830 2.940 2.830 2.880 1,122,766 +0.07(+2.49%)
Sep 08, 2020 2.700 2.940 2.677 2.810 1,698,478 -0.02(-0.71%)
Sep 04, 2020 2.790 2.880 2.680 2.830 1,236,800 -0.04(-1.39%)
Sep 03, 2020 2.880 2.990 2.790 2.870 1,526,436 -0.08(-2.71%)
Sep 02, 2020 2.970 2.990 2.840 2.950 1,719,838 -0.09(-2.96%)
Sep 01, 2020 3.140 3.150 2.950 3.040 1,243,054 -0.05(-1.62%)
Aug 31, 2020 3.100 3.150 2.950 3.090 1,865,851 +0.15(+5.10%)
Aug 28, 2020 2.870 3.000 2.835 2.940 1,668,600 +0.18(+6.52%)
Aug 27, 2020 2.750 2.850 2.670 2.760 1,471,257 +0.01(+0.36%)
Aug 26, 2020 2.560 2.800 2.560 2.750 2,057,121 +0.18(+7.00%)
Aug 25, 2020 2.610 2.700 2.540 2.570 1,292,821 -0.08(-3.02%)
Aug 24, 2020 2.660 2.710 2.570 2.650 1,094,180 -0.01(-0.38%)
Aug 21, 2020 2.640 2.695 2.600 2.660 956,900 -0.06(-2.21%)
Aug 20, 2020 2.700 2.800 2.680 2.720 1,623,973 -0.03(-1.09%)
Aug 19, 2020 2.920 2.980 2.730 2.750 1,991,591 -0.20(-6.78%)
Aug 18, 2020 2.950 2.970 2.810 2.950 2,254,851 +0.13(+4.61%)
Aug 17, 2020 2.730 2.847 2.664 2.820 2,611,145 +0.20(+7.63%)
Aug 14, 2020 2.760 2.780 2.560 2.620 1,947,000 -0.14(-5.07%)
Aug 13, 2020 2.750 2.800 2.670 2.760 1,592,461 +0.12(+4.55%)
Aug 12, 2020 2.690 2.770 2.620 2.640 2,256,273 +0.00(+0.00%)
Aug 11, 2020 2.750 2.820 2.590 2.640 4,466,038 -0.24(-8.33%)
Aug 10, 2020 2.940 3.090 2.870 2.880 2,811,700 -0.05(-1.71%)
Aug 07, 2020 3.030 3.080 2.870 2.930 3,366,100 -0.21(-6.69%)
Aug 06, 2020 3.320 3.330 3.020 3.140 3,509,520 -0.08(-2.48%)
Aug 05, 2020 3.460 3.500 3.100 3.220 4,899,166 -0.01(-0.31%)
Aug 04, 2020 3.030 3.270 2.940 3.230 3,437,565 +0.22(+7.31%)
Aug 03, 2020 2.860 3.010 2.810 3.010 1,544,299 +0.16(+5.61%)
Jul 31, 2020 2.820 2.950 2.810 2.850 1,952,500 +0.09(+3.26%)
Jul 30, 2020 2.780 2.895 2.700 2.760 2,243,443 -0.18(-6.12%)
Jul 29, 2020 3.000 3.010 2.810 2.940 2,928,139 -0.04(-1.34%)
Jul 28, 2020 2.850 3.060 2.850 2.980 3,020,154 +0.03(+1.02%)
Jul 27, 2020 3.110 3.140 2.910 2.950 4,101,734 +0.12(+4.24%)
Jul 24, 2020 2.880 2.905 2.710 2.830 3,665,900 +0.00(+0.00%)
Jul 23, 2020 2.890 2.960 2.730 2.830 3,197,701 -0.10(-3.41%)
Jul 22, 2020 3.050 3.120 2.820 2.930 5,587,647 +0.00(+0.00%)
Jul 21, 2020 3.330 3.460 2.910 2.930 8,269,177 -0.14(-4.56%)
Jul 20, 2020 2.670 3.090 2.650 3.070 6,026,619 +0.55(+21.83%)
Jul 17, 2020 2.480 2.535 2.380 2.520 2,026,200 +0.08(+3.28%)
Jul 16, 2020 2.490 2.550 2.380 2.440 1,796,881 -0.04(-1.61%)
Jul 15, 2020 2.390 2.500 2.320 2.480 2,555,001 +0.13(+5.53%)
Jul 14, 2020 2.250 2.350 2.160 2.350 1,636,871 +0.09(+3.98%)
Jul 13, 2020 2.430 2.460 2.230 2.260 2,821,268 -0.06(-2.59%)
Jul 10, 2020 2.380 2.400 2.300 2.320 1,711,200 -0.01(-0.43%)
Jul 09, 2020 2.420 2.420 2.210 2.330 2,450,534 +0.02(+0.87%)
Jul 08, 2020 2.310 2.460 2.300 2.310 4,345,797 +0.09(+4.05%)
Jul 07, 2020 2.170 2.270 2.150 2.220 1,841,454 +0.01(+0.45%)
Jul 06, 2020 2.350 2.360 2.135 2.210 1,919,119 -0.06(-2.64%)
Jul 02, 2020 2.250 2.420 2.220 2.270 1,995,500 +0.02(+0.89%)
Jul 01, 2020 2.280 2.282 2.150 2.250 1,480,953 +0.00(+0.00%)
Jun 30, 2020 2.110 2.280 2.080 2.250 2,096,113 +0.14(+6.64%)
Jun 29, 2020 2.180 2.180 2.080 2.110 1,343,865 -0.03(-1.40%)
Jun 26, 2020 2.130 2.140 2.020 2.140 1,568,100 +0.02(+0.94%)
Jun 25, 2020 2.090 2.130 2.030 2.120 1,860,478 +0.03(+1.44%)
Jun 24, 2020 2.100 2.150 2.015 2.090 2,540,266 -0.13(-5.86%)
Jun 23, 2020 2.140 2.220 2.120 2.220 1,520,207 +0.16(+7.77%)
Jun 22, 2020 1.970 2.170 1.970 2.060 2,036,928 +0.15(+7.85%)
Jun 19, 2020 1.980 2.090 1.910 1.910 2,370,000 -0.01(-0.52%)
Jun 18, 2020 1.970 2.015 1.905 1.920 786,159 -0.06(-3.03%)
Jun 17, 2020 2.040 2.070 1.970 1.980 709,077 -0.03(-1.49%)
Jun 16, 2020 2.100 2.140 2.000 2.010 1,146,901 -0.06(-2.90%)
Jun 15, 2020 1.960 2.089 1.870 2.070 1,471,868 +0.05(+2.48%)
Jun 12, 2020 2.040 2.100 1.940 2.020 1,142,100 +0.05(+2.54%)
Jun 11, 2020 2.250 2.250 1.970 1.970 2,511,295 -0.27(-12.05%)
Jun 10, 2020 2.180 2.240 2.000 2.240 1,873,523 +0.15(+7.18%)
Jun 09, 2020 2.140 2.180 2.060 2.090 1,211,793 -0.08(-3.69%)
Jun 08, 2020 2.200 2.230 2.110 2.170 1,123,555 +0.00(+0.00%)
Jun 05, 2020 2.170 2.210 2.080 2.170 1,661,900 -0.09(-3.98%)
Jun 04, 2020 2.230 2.300 2.180 2.260 1,133,029 +0.05(+2.26%)
Jun 03, 2020 2.250 2.280 2.180 2.210 1,659,453 -0.07(-3.07%)
Jun 02, 2020 2.490 2.520 2.250 2.280 2,446,815 -0.20(-8.06%)
Jun 01, 2020 2.340 2.500 2.290 2.480 2,422,913 +0.19(+8.30%)
May 29, 2020 2.250 2.320 2.180 2.290 1,950,100 +0.15(+7.01%)
May 28, 2020 2.200 2.340 2.120 2.140 2,039,397 -0.05(-2.28%)
May 27, 2020 1.980 2.190 1.940 2.190 1,800,003 +0.14(+6.83%)
May 26, 2020 2.150 2.220 2.040 2.050 1,745,223 -0.13(-5.96%)
May 22, 2020 2.220 2.300 2.090 2.180 1,940,700 -0.04(-1.80%)
May 21, 2020 2.200 2.280 2.080 2.220 1,960,991 -0.08(-3.48%)
May 20, 2020 2.350 2.430 2.230 2.300 2,616,619 +0.00(+0.00%)
May 19, 2020 2.310 2.350 2.170 2.300 3,150,874 +0.05(+2.22%)
May 18, 2020 2.240 2.260 2.130 2.250 2,192,608 +0.14(+6.64%)
May 15, 2020 1.980 2.120 1.960 2.110 2,615,800 +0.27(+14.67%)
May 14, 2020 1.700 1.840 1.700 1.840 1,086,586 +0.14(+8.24%)
May 13, 2020 1.720 1.750 1.610 1.700 1,292,746 -0.01(-0.58%)
May 12, 2020 1.850 1.850 1.700 1.710 710,259 -0.04(-2.29%)
May 11, 2020 1.800 1.840 1.710 1.750 829,655 -0.02(-1.13%)
May 08, 2020 1.800 1.870 1.740 1.770 1,434,400 -0.02(-1.12%)
May 07, 2020 1.690 1.805 1.650 1.790 1,341,115 +0.11(+6.55%)
May 06, 2020 1.740 1.750 1.670 1.680 884,864 -0.07(-4.00%)
May 05, 2020 1.630 1.760 1.630 1.750 1,009,405 +0.13(+8.02%)
May 04, 2020 1.650 1.685 1.600 1.620 835,057 -0.02(-1.22%)
May 01, 2020 1.570 1.660 1.525 1.640 885,800 +0.02(+1.23%)
Apr 30, 2020 1.710 1.710 1.570 1.620 1,189,833 -0.09(-5.26%)
Apr 29, 2020 1.650 1.720 1.590 1.710 2,150,912 +0.10(+6.21%)
Apr 28, 2020 1.600 1.620 1.510 1.610 818,521 +0.07(+4.55%)
Apr 27, 2020 1.510 1.560 1.460 1.540 1,033,354 +0.04(+2.67%)
Apr 24, 2020 1.540 1.560 1.410 1.500 1,500,700 -0.04(-2.60%)
Apr 23, 2020 1.580 1.700 1.490 1.540 1,794,258 +0.01(+0.65%)
Apr 22, 2020 1.480 1.550 1.440 1.530 1,127,341 +0.10(+6.99%)
Apr 21, 2020 1.400 1.460 1.370 1.430 863,613 -0.04(-2.72%)
Apr 20, 2020 1.410 1.520 1.390 1.470 1,009,682 +0.05(+3.52%)
Apr 17, 2020 1.360 1.470 1.360 1.420 765,600 -0.05(-3.40%)
Apr 16, 2020 1.500 1.550 1.400 1.470 1,321,424 -0.03(-2.00%)
Apr 15, 2020 1.500 1.620 1.490 1.500 1,122,832 -0.10(-6.25%)
Apr 14, 2020 1.680 1.805 1.525 1.600 2,294,020 -0.02(-1.23%)
Apr 13, 2020 1.460 1.620 1.350 1.620 1,561,875 +0.21(+14.89%)
Apr 09, 2020 1.330 1.420 1.310 1.410 1,661,700 +0.17(+13.71%)
Apr 08, 2020 1.320 1.360 1.240 1.240 965,873 -0.08(-6.06%)
Apr 07, 2020 1.360 1.430 1.280 1.320 1,370,837 -0.02(-1.49%)
Apr 06, 2020 1.250 1.370 1.240 1.340 1,385,548 +0.12(+9.84%)
Apr 03, 2020 1.300 1.313 1.190 1.220 504,100 -0.03(-2.40%)
Apr 02, 2020 1.200 1.300 1.200 1.250 1,192,956 +0.08(+7.30%)
Apr 01, 2020 1.190 1.240 1.140 1.165 676,661 -0.05(-4.51%)
Mar 31, 2020 1.240 1.310 1.180 1.220 592,846 -0.01(-0.81%)
Mar 30, 2020 1.170 1.290 1.170 1.230 993,370 -0.05(-3.91%)
Mar 27, 2020 1.400 1.400 1.200 1.280 1,306,200 -0.16(-10.80%)
Mar 26, 2020 1.500 1.600 1.370 1.435 1,262,606 -0.07(-4.97%)
Mar 25, 2020 1.310 1.600 1.240 1.510 4,041,150 +0.07(+4.86%)
Mar 24, 2020 1.540 1.580 1.390 1.440 1,790,889 +0.06(+4.35%)
Mar 23, 2020 1.360 1.440 1.250 1.380 1,889,111 -0.09(-6.12%)
Mar 20, 2020 1.300 1.620 1.190 1.470 11,324,200 +0.21(+16.67%)
Mar 19, 2020 1.060 1.270 1.040 1.260 2,147,699 +0.09(+7.69%)
Mar 18, 2020 1.180 1.240 1.052 1.170 2,262,680 -0.08(-6.40%)
Mar 17, 2020 1.000 1.270 0.9900 1.250 2,125,507 +0.27(+27.96%)
Mar 16, 2020 0.7500 1.060 0.7241 0.9769 2,855,289 +0.06(+6.08%)
Mar 13, 2020 1.090 1.100 0.8600 0.9209 1,855,000 -0.03(-3.54%)
Mar 12, 2020 0.9500 1.140 0.9000 0.9547 2,374,232 -0.32(-24.83%)
Mar 11, 2020 1.450 1.450 1.250 1.270 1,394,670 -0.17(-11.81%)
Mar 10, 2020 1.450 1.500 1.320 1.440 1,188,405 +0.01(+0.70%)
Mar 09, 2020 1.510 1.520 1.400 1.430 1,399,506 -0.19(-11.73%)
Mar 06, 2020 1.730 1.800 1.570 1.620 1,451,600 -0.13(-7.43%)
Mar 05, 2020 1.630 1.760 1.570 1.750 2,059,992 +0.17(+10.76%)
Mar 04, 2020 1.600 1.620 1.510 1.580 1,052,519 +0.01(+0.64%)
Mar 03, 2020 1.560 1.710 1.530 1.570 2,396,066 +0.03(+1.95%)
Mar 02, 2020 1.540 1.570 1.420 1.540 1,653,396 +0.05(+3.36%)
Feb 28, 2020 1.430 1.500 1.230 1.490 4,480,300 -0.17(-10.24%)
Feb 27, 2020 1.880 1.910 1.650 1.660 3,002,492 -0.22(-11.70%)
Feb 26, 2020 1.940 1.960 1.880 1.880 1,340,653 -0.09(-4.57%)
Feb 25, 2020 2.070 2.110 1.900 1.970 2,423,896 -0.16(-7.51%)
Feb 24, 2020 2.230 2.295 1.990 2.130 3,908,618 -0.06(-2.74%)
Feb 21, 2020 2.110 2.200 2.080 2.190 2,404,700 +0.14(+6.83%)
Feb 20, 2020 2.020 2.130 2.020 2.050 1,514,826 +0.01(+0.49%)
Feb 19, 2020 1.980 2.040 1.900 2.040 1,824,983 +0.17(+9.09%)
Feb 18, 2020 1.760 1.940 1.760 1.870 2,527,516 +0.12(+6.86%)
Feb 14, 2020 1.770 1.800 1.727 1.750 580,500 -0.02(-1.13%)
Feb 13, 2020 1.760 1.810 1.750 1.770 671,969 +0.03(+1.72%)
Feb 12, 2020 1.710 1.780 1.706 1.740 501,761 +0.00(+0.00%)
Feb 11, 2020 1.750 1.750 1.690 1.740 432,125 -0.01(-0.57%)
Feb 10, 2020 1.730 1.760 1.690 1.750 707,169 +0.05(+2.94%)
Feb 07, 2020 1.750 1.780 1.675 1.700 945,600 -0.03(-1.73%)
Feb 06, 2020 1.790 1.810 1.730 1.730 709,934 -0.01(-0.57%)
Feb 05, 2020 1.710 1.785 1.670 1.740 547,039 +0.03(+1.75%)
Feb 04, 2020 1.720 1.765 1.650 1.710 864,011 -0.05(-2.84%)
Feb 03, 2020 1.770 1.790 1.700 1.760 573,636 -0.02(-1.12%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
Jan 02, 2020 2.370 2.400 2.220 2.280 1,497,951 -0.04(-1.72%)
Dec 31, 2019 2.350 2.360 2.220 2.320 2,306,300 -0.02(-0.85%)
Dec 30, 2019 2.370 2.450 2.270 2.340 2,220,446 +0.11(+4.93%)
Dec 27, 2019 2.300 2.380 2.220 2.230 1,643,800 -0.05(-2.19%)
Dec 26, 2019 2.330 2.460 2.200 2.280 3,181,107 +0.01(+0.44%)
Dec 24, 2019 2.200 2.275 2.150 2.270 2,032,700 +0.20(+9.66%)
Dec 23, 2019 2.000 2.110 2.000 2.070 1,620,886 +0.09(+4.55%)
Dec 20, 2019 2.020 2.090 1.930 1.980 1,545,100 -0.06(-2.94%)
Dec 19, 2019 1.900 2.050 1.900 2.040 1,582,616 +0.14(+7.37%)
Dec 18, 2019 1.890 1.920 1.850 1.900 741,977 +0.00(+0.00%)
Dec 17, 2019 1.920 1.920 1.850 1.900 1,202,032 -0.02(-1.04%)
Dec 16, 2019 1.980 2.001 1.880 1.920 1,131,095 -0.06(-3.03%)
Dec 13, 2019 2.030 2.050 1.950 1.980 1,340,200 +0.00(+0.00%)
Dec 12, 2019 2.100 2.150 1.950 1.980 2,018,190 -0.09(-4.35%)
Dec 11, 2019 1.890 2.090 1.890 2.070 2,129,202 +0.18(+9.52%)
Dec 10, 2019 1.910 1.960 1.860 1.890 1,049,079 +0.02(+1.07%)
Dec 09, 2019 1.920 1.960 1.840 1.870 1,317,269 -0.05(-2.60%)
Dec 06, 2019 1.990 2.000 1.900 1.920 1,731,300 -0.10(-4.95%)
Dec 05, 2019 2.150 2.150 2.000 2.020 1,630,634 -0.08(-3.81%)
Dec 04, 2019 1.980 2.100 1.930 2.100 2,228,713 +0.14(+7.14%)
Dec 03, 2019 1.840 2.000 1.830 1.960 1,955,383 +0.18(+10.11%)
Dec 02, 2019 1.750 1.810 1.720 1.780 973,358 +0.02(+1.14%)
Nov 29, 2019 1.700 1.790 1.670 1.760 750,300 +0.08(+4.76%)
Nov 27, 2019 1.700 1.710 1.630 1.680 581,200 -0.04(-2.33%)
Nov 26, 2019 1.600 1.730 1.590 1.720 904,459 +0.10(+6.17%)
Nov 25, 2019 1.550 1.690 1.550 1.620 694,168 +0.02(+1.25%)
Nov 22, 2019 1.630 1.630 1.560 1.600 646,800 -0.01(-0.62%)
Nov 21, 2019 1.660 1.693 1.600 1.610 678,416 -0.08(-4.73%)
Nov 20, 2019 1.680 1.710 1.630 1.690 1,019,030 -0.03(-1.74%)
Nov 19, 2019 1.680 1.760 1.650 1.720 992,142 +0.02(+1.18%)
Nov 18, 2019 1.680 1.740 1.650 1.700 922,079 -0.03(-1.73%)
Nov 15, 2019 1.710 1.810 1.680 1.730 1,158,600 -0.08(-4.42%)
Nov 14, 2019 1.710 1.830 1.690 1.810 1,225,296 +0.11(+6.47%)
Nov 13, 2019 1.750 1.805 1.690 1.700 791,413 -0.03(-1.73%)
Nov 12, 2019 1.740 1.750 1.645 1.730 1,560,223 -0.01(-0.57%)
Nov 11, 2019 1.650 1.740 1.620 1.740 712,961 +0.08(+4.82%)
Nov 08, 2019 1.580 1.700 1.550 1.660 1,094,300 +0.01(+0.61%)
Nov 07, 2019 1.650 1.678 1.530 1.650 2,024,479 -0.03(-1.79%)
Nov 06, 2019 1.710 1.738 1.670 1.680 760,283 -0.02(-1.18%)
Nov 05, 2019 1.740 1.760 1.650 1.700 1,796,915 -0.12(-6.59%)
Nov 04, 2019 1.830 1.884 1.775 1.820 997,532 -0.04(-2.15%)
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.