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

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 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 (%)
Jul 30, 2021 2.250 2.269 2.170 2.220 499,497 -0.02(-0.89%)
Jul 29, 2021 2.310 2.310 2.210 2.240 1,097,615 +0.08(+3.70%)
Jul 28, 2021 2.070 2.160 2.060 2.160 339,814 +0.12(+5.88%)
Jul 27, 2021 2.150 2.150 2.010 2.040 485,752 -0.10(-4.67%)
Jul 26, 2021 2.050 2.180 2.050 2.140 513,051 +0.07(+3.38%)
Jul 23, 2021 2.080 2.110 2.030 2.070 364,478 -0.03(-1.43%)
Jul 22, 2021 2.180 2.185 2.080 2.100 457,699 -0.06(-2.78%)
Jul 21, 2021 2.030 2.170 2.030 2.160 468,750 +0.07(+3.35%)
Jul 20, 2021 2.000 2.100 1.990 2.090 633,166 +0.08(+3.98%)
Jul 19, 2021 2.050 2.087 2.000 2.010 934,874 -0.12(-5.63%)
Jul 16, 2021 2.210 2.220 2.110 2.130 1,049,049 -0.09(-4.05%)
Jul 15, 2021 2.270 2.270 2.180 2.220 464,290 -0.04(-1.77%)
Jul 14, 2021 2.290 2.290 2.230 2.260 588,716 +0.04(+1.80%)
Jul 13, 2021 2.200 2.278 2.190 2.220 553,732 +0.02(+0.91%)
Jul 12, 2021 2.260 2.270 2.150 2.200 1,053,381 -0.09(-3.93%)
Jul 09, 2021 2.260 2.315 2.260 2.290 765,270 +0.03(+1.33%)
Jul 08, 2021 2.360 2.397 2.250 2.260 1,617,187 -0.15(-6.22%)
Jul 07, 2021 2.430 2.460 2.360 2.410 539,517 -0.03(-1.23%)
Jul 06, 2021 2.530 2.540 2.390 2.440 798,307 -0.08(-3.17%)
Jul 02, 2021 2.590 2.590 2.440 2.520 961,127 +0.00(+0.00%)
Jul 01, 2021 2.510 2.550 2.480 2.520 360,125 +0.02(+0.80%)
Jun 30, 2021 2.480 2.540 2.450 2.500 761,082 +0.05(+2.04%)
Jun 29, 2021 2.450 2.500 2.450 2.450 642,256 -0.05(-2.00%)
Jun 28, 2021 2.550 2.560 2.460 2.500 1,124,975 -0.06(-2.34%)
Jun 25, 2021 2.680 2.680 2.550 2.560 600,535 -0.03(-1.16%)
Jun 24, 2021 2.660 2.680 2.570 2.590 811,573 -0.04(-1.52%)
Jun 23, 2021 2.610 2.680 2.600 2.630 791,574 +0.05(+1.94%)
Jun 22, 2021 2.680 2.680 2.560 2.580 584,146 -0.06(-2.27%)
Jun 21, 2021 2.650 2.670 2.540 2.640 1,118,643 +0.01(+0.38%)
Jun 18, 2021 2.770 2.770 2.630 2.630 1,889,811 -0.07(-2.59%)
Jun 17, 2021 2.710 2.750 2.640 2.700 1,371,122 -0.11(-3.91%)
Jun 16, 2021 2.800 2.890 2.790 2.810 1,026,534 +0.04(+1.44%)
Jun 15, 2021 2.800 2.820 2.700 2.770 956,831 -0.03(-1.07%)
Jun 14, 2021 2.880 2.970 2.750 2.800 2,729,547 -0.14(-4.76%)
Jun 11, 2021 2.990 2.991 2.930 2.940 708,289 -0.05(-1.67%)
Jun 10, 2021 2.910 2.990 2.880 2.990 762,745 +0.09(+3.10%)
Jun 09, 2021 2.910 2.970 2.890 2.900 795,498 +0.04(+1.40%)
Jun 08, 2021 2.960 2.966 2.830 2.860 1,587,971 -0.10(-3.38%)
Jun 07, 2021 2.920 2.980 2.910 2.960 890,172 +0.01(+0.34%)
Jun 04, 2021 2.960 2.980 2.890 2.950 975,896 +0.05(+1.72%)
Jun 03, 2021 3.020 3.058 2.890 2.900 5,777,213 -0.34(-10.49%)
Jun 02, 2021 3.190 3.260 3.150 3.240 573,599 +0.03(+0.93%)
Jun 01, 2021 3.250 3.340 3.180 3.210 1,495,872 +0.01(+0.31%)
May 28, 2021 3.040 3.228 3.020 3.200 1,320,108 +0.17(+5.61%)
May 27, 2021 3.050 3.050 2.990 3.030 438,546 +0.03(+1.00%)
May 26, 2021 3.100 3.110 2.980 3.000 934,981 -0.09(-2.91%)
May 25, 2021 3.040 3.110 2.960 3.090 941,854 +0.07(+2.32%)
May 24, 2021 2.960 3.040 2.950 3.020 582,663 +0.05(+1.68%)
May 21, 2021 3.000 3.020 2.880 2.970 884,541 -0.03(-1.00%)
May 20, 2021 2.970 3.030 2.950 3.000 589,519 +0.03(+1.01%)
May 19, 2021 2.940 3.010 2.880 2.970 891,637 +0.03(+1.02%)
May 18, 2021 3.090 3.120 2.940 2.940 1,474,873 -0.11(-3.61%)
May 17, 2021 2.880 3.080 2.710 3.050 1,737,723 +0.18(+6.27%)
May 14, 2021 2.830 2.870 2.790 2.870 482,524 +0.13(+4.74%)
May 13, 2021 2.800 2.850 2.700 2.740 705,499 -0.11(-3.86%)
May 12, 2021 2.970 2.990 2.820 2.850 813,840 -0.13(-4.36%)
May 11, 2021 2.820 2.980 2.800 2.980 896,910 +0.09(+3.11%)
May 10, 2021 2.970 2.990 2.870 2.890 983,434 -0.04(-1.37%)
May 07, 2021 2.910 2.985 2.910 2.930 804,062 +0.02(+0.69%)
May 06, 2021 2.830 2.960 2.830 2.910 1,253,176 +0.10(+3.56%)
May 05, 2021 2.860 2.870 2.780 2.810 785,598 -0.05(-1.75%)
May 04, 2021 2.950 2.980 2.800 2.860 799,656 -0.08(-2.72%)
May 03, 2021 2.840 2.960 2.800 2.940 1,157,518 +0.20(+7.30%)
Apr 30, 2021 2.770 2.810 2.700 2.740 559,800 -0.04(-1.44%)
Apr 29, 2021 2.880 2.880 2.710 2.780 871,293 -0.08(-2.80%)
Apr 28, 2021 2.800 2.880 2.800 2.860 722,063 +0.02(+0.70%)
Apr 27, 2021 2.850 2.860 2.807 2.840 786,565 +0.03(+1.07%)
Apr 26, 2021 2.740 2.835 2.730 2.810 803,455 +0.07(+2.55%)
Apr 23, 2021 2.760 2.790 2.710 2.740 414,000 -0.03(-1.08%)
Apr 22, 2021 2.790 2.800 2.695 2.770 790,091 -0.03(-1.07%)
Apr 21, 2021 2.700 2.800 2.680 2.800 652,747 +0.10(+3.70%)
Apr 20, 2021 2.710 2.720 2.660 2.700 435,272 +0.01(+0.37%)
Apr 19, 2021 2.760 2.800 2.673 2.690 770,008 -0.09(-3.24%)
Apr 16, 2021 2.800 2.840 2.750 2.780 643,700 +0.03(+1.09%)
Apr 15, 2021 2.660 2.790 2.660 2.750 994,199 +0.14(+5.36%)
Apr 14, 2021 2.630 2.670 2.603 2.610 803,302 -0.05(-1.88%)
Apr 13, 2021 2.640 2.690 2.630 2.660 517,035 +0.04(+1.53%)
Apr 12, 2021 2.690 2.700 2.590 2.620 697,941 -0.07(-2.60%)
Apr 09, 2021 2.660 2.730 2.635 2.690 500,900 -0.01(-0.37%)
Apr 08, 2021 2.630 2.720 2.630 2.700 1,002,571 +0.13(+5.06%)
Apr 07, 2021 2.630 2.660 2.570 2.570 466,999 -0.05(-1.91%)
Apr 06, 2021 2.620 2.690 2.550 2.620 1,389,587 -0.01(-0.38%)
Apr 05, 2021 2.600 2.660 2.560 2.630 665,991 +0.02(+0.77%)
Apr 01, 2021 2.520 2.660 2.520 2.610 967,900 +0.10(+3.98%)
Mar 31, 2021 2.390 2.570 2.380 2.510 845,909 +0.06(+2.45%)
Mar 30, 2021 2.470 2.530 2.410 2.450 1,071,912 -0.08(-3.16%)
Mar 29, 2021 2.520 2.560 2.450 2.530 1,031,636 -0.05(-1.94%)
Mar 26, 2021 2.500 2.600 2.500 2.580 572,600 +0.06(+2.38%)
Mar 25, 2021 2.510 2.580 2.470 2.520 792,326 -0.01(-0.40%)
Mar 24, 2021 2.560 2.620 2.500 2.530 1,486,003 -0.04(-1.56%)
Mar 23, 2021 2.570 2.630 2.540 2.570 1,079,990 -0.03(-1.15%)
Mar 22, 2021 2.600 2.705 2.590 2.600 770,146 -0.06(-2.26%)
Mar 19, 2021 2.600 2.660 2.550 2.660 1,227,700 +0.09(+3.50%)
Mar 18, 2021 2.620 2.630 2.510 2.570 1,792,228 -0.06(-2.28%)
Mar 17, 2021 2.470 2.660 2.440 2.630 1,301,255 +0.12(+4.78%)
Mar 16, 2021 2.580 2.590 2.480 2.510 794,633 -0.05(-1.95%)
Mar 15, 2021 2.500 2.590 2.470 2.560 1,186,166 +0.08(+3.23%)
Mar 12, 2021 2.390 2.545 2.390 2.480 951,500 -0.06(-2.36%)
Mar 11, 2021 2.500 2.540 2.475 2.540 764,174 +0.09(+3.67%)
Mar 10, 2021 2.470 2.500 2.410 2.450 877,032 -0.01(-0.41%)
Mar 09, 2021 2.500 2.560 2.450 2.460 814,984 +0.08(+3.36%)
Mar 08, 2021 2.400 2.465 2.360 2.380 860,500 -0.07(-2.86%)
Mar 05, 2021 2.400 2.450 2.230 2.450 2,073,900 +0.04(+1.66%)
Mar 04, 2021 2.550 2.550 2.350 2.410 2,328,927 -0.13(-5.12%)
Mar 03, 2021 2.580 2.630 2.490 2.540 1,435,797 -0.15(-5.58%)
Mar 02, 2021 2.630 2.700 2.580 2.690 1,390,784 +0.03(+1.13%)
Mar 01, 2021 2.820 2.850 2.600 2.660 1,581,007 -0.13(-4.66%)
Feb 26, 2021 2.810 2.850 2.620 2.790 2,176,600 -0.15(-5.10%)
Feb 25, 2021 3.070 3.150 2.900 2.940 1,536,363 -0.18(-5.77%)
Feb 24, 2021 2.930 3.150 2.830 3.120 1,811,280 +0.18(+6.12%)
Feb 23, 2021 2.910 2.940 2.760 2.940 1,548,128 +0.00(+0.00%)
Feb 22, 2021 2.840 2.990 2.760 2.940 2,249,034 +0.15(+5.38%)
Feb 19, 2021 2.820 2.860 2.760 2.790 1,076,200 +0.00(+0.00%)
Feb 18, 2021 2.890 2.960 2.770 2.790 1,009,339 -0.12(-4.12%)
Feb 17, 2021 2.960 2.960 2.830 2.910 898,708 -0.02(-0.68%)
Feb 16, 2021 2.880 3.055 2.870 2.930 1,366,830 +0.03(+1.03%)
Feb 12, 2021 2.820 2.950 2.800 2.900 1,069,500 +0.05(+1.75%)
Feb 11, 2021 2.890 2.920 2.810 2.850 763,490 +0.00(+0.00%)
Feb 10, 2021 2.940 2.970 2.800 2.850 1,059,979 -0.05(-1.72%)
Feb 09, 2021 2.970 2.990 2.860 2.900 851,209 -0.03(-1.02%)
Feb 08, 2021 2.960 3.020 2.920 2.930 1,238,597 +0.03(+1.03%)
Feb 05, 2021 2.850 2.940 2.790 2.900 1,440,500 +0.08(+2.84%)
Feb 04, 2021 2.830 2.880 2.750 2.820 1,597,137 -0.16(-5.37%)
Feb 03, 2021 2.900 3.020 2.900 2.980 1,133,496 +0.11(+3.83%)
Feb 02, 2021 3.000 3.010 2.810 2.870 2,356,451 -0.35(-10.87%)
Feb 01, 2021 3.350 3.420 3.010 3.220 6,129,062 +0.40(+14.18%)
Jan 29, 2021 2.890 3.000 2.740 2.820 3,491,800 +0.10(+3.68%)
Jan 28, 2021 2.880 2.940 2.610 2.720 3,719,061 +0.22(+8.80%)
Jan 27, 2021 2.600 2.610 2.460 2.500 1,530,470 -0.11(-4.21%)
Jan 26, 2021 2.660 2.660 2.580 2.610 840,112 -0.03(-1.14%)
Jan 25, 2021 2.670 2.730 2.590 2.640 1,088,866 -0.07(-2.58%)
Jan 22, 2021 2.600 2.710 2.600 2.710 879,900 -0.01(-0.37%)
Jan 21, 2021 2.770 2.800 2.600 2.720 1,528,264 -0.08(-2.86%)
Jan 20, 2021 2.730 2.830 2.730 2.800 1,212,015 +0.13(+4.87%)
Jan 19, 2021 2.630 2.730 2.630 2.670 1,236,030 +0.10(+3.89%)
Jan 15, 2021 2.710 2.760 2.560 2.570 1,696,500 -0.22(-7.89%)
Jan 14, 2021 2.730 2.850 2.720 2.790 929,751 +0.04(+1.45%)
Jan 13, 2021 2.850 2.860 2.750 2.750 835,182 -0.10(-3.51%)
Jan 12, 2021 2.810 2.880 2.680 2.850 1,567,423 +0.00(+0.00%)
Jan 11, 2021 2.800 2.930 2.700 2.850 1,213,760 -0.07(-2.40%)
Jan 08, 2021 3.170 3.170 2.780 2.920 3,048,900 -0.31(-9.60%)
Jan 07, 2021 3.280 3.310 3.180 3.230 974,075 -0.05(-1.52%)
Jan 06, 2021 3.270 3.370 3.230 3.280 1,583,804 -0.06(-1.80%)
Jan 05, 2021 3.300 3.340 3.220 3.340 1,155,805 +0.07(+2.14%)
Jan 04, 2021 3.320 3.450 3.220 3.270 2,292,139 +0.10(+3.15%)
Dec 31, 2020 3.170 3.170 3.170 2,102,662 -0.01(-0.31%)
Dec 30, 2020 3.010 3.200 2.970 3.180 2,102,662 +0.18(+6.00%)
Dec 29, 2020 3.130 3.130 2.970 3.000 1,401,300 -0.11(-3.54%)
Dec 28, 2020 3.040 3.120 2.990 3.110 1,525,707 +0.17(+5.78%)
Dec 24, 2020 2.910 2.950 2.820 2.940 565,800 +0.09(+3.16%)
Dec 23, 2020 2.860 2.880 2.810 2.850 745,609 +0.04(+1.42%)
Dec 22, 2020 2.850 2.910 2.720 2.810 1,333,606 -0.02(-0.71%)
Dec 21, 2020 2.750 2.890 2.730 2.830 1,365,063 +0.10(+3.66%)
Dec 18, 2020 2.990 3.000 2.720 2.730 1,777,400 -0.16(-5.54%)
Dec 17, 2020 2.830 2.950 2.800 2.890 2,006,777 +0.19(+7.04%)
Dec 16, 2020 2.590 2.710 2.570 2.700 1,879,237 +0.16(+6.30%)
Dec 15, 2020 2.490 2.570 2.480 2.540 738,281 +0.12(+4.96%)
Dec 14, 2020 2.430 2.500 2.420 2.420 651,474 -0.05(-2.02%)
Dec 11, 2020 2.460 2.500 2.420 2.470 469,600 +0.03(+1.23%)
Dec 10, 2020 2.470 2.530 2.410 2.440 805,801 -0.02(-0.81%)
Dec 09, 2020 2.640 2.640 2.425 2.460 1,136,574 -0.16(-6.11%)
Dec 08, 2020 2.550 2.630 2.510 2.620 524,341 +0.04(+1.55%)
Dec 07, 2020 2.460 2.640 2.455 2.580 955,505 +0.11(+4.45%)
Dec 04, 2020 2.480 2.510 2.420 2.470 662,900 -0.01(-0.40%)
Dec 03, 2020 2.470 2.500 2.410 2.480 678,551 -0.02(-0.80%)
Dec 02, 2020 2.470 2.510 2.415 2.500 888,065 +0.00(+0.00%)
Dec 01, 2020 2.510 2.540 2.430 2.500 1,916,574 +0.10(+4.17%)
Nov 30, 2020 2.430 2.440 2.300 2.400 1,687,840 -0.06(-2.44%)
Nov 27, 2020 2.450 2.520 2.440 2.460 857,400 -0.02(-0.81%)
Nov 25, 2020 2.430 2.520 2.424 2.480 758,200 +0.09(+3.77%)
Nov 24, 2020 2.410 2.440 2.330 2.390 996,714 -0.02(-0.83%)
Nov 23, 2020 2.410 2.440 2.300 2.410 970,756 -0.01(-0.41%)
Nov 20, 2020 2.420 2.460 2.391 2.420 997,000 +0.08(+3.42%)
Nov 19, 2020 2.290 2.360 2.260 2.340 1,144,679 +0.00(+0.00%)
Nov 18, 2020 2.420 2.450 2.310 2.340 1,454,197 -0.11(-4.49%)
Nov 17, 2020 2.570 2.570 2.430 2.450 1,181,863 -0.07(-2.78%)
Nov 16, 2020 2.550 2.580 2.520 2.520 773,134 -0.04(-1.56%)
Nov 13, 2020 2.640 2.640 2.510 2.560 974,600 -0.03(-1.16%)
Nov 12, 2020 2.660 2.730 2.550 2.590 1,118,432 -0.01(-0.38%)
Nov 11, 2020 2.580 2.650 2.560 2.600 527,928 +0.01(+0.39%)
Nov 10, 2020 2.800 2.810 2.580 2.590 938,693 -0.13(-4.78%)
Nov 09, 2020 2.700 2.780 2.630 2.720 1,385,135 -0.13(-4.56%)
Nov 06, 2020 2.860 2.910 2.770 2.850 1,274,000 +0.04(+1.42%)
Nov 05, 2020 2.650 2.850 2.600 2.810 1,685,602 +0.31(+12.40%)
Nov 04, 2020 2.550 2.580 2.450 2.500 505,860 -0.06(-2.34%)
Nov 03, 2020 2.570 2.620 2.520 2.560 606,005 +0.02(+0.79%)
Nov 02, 2020 2.500 2.570 2.480 2.540 797,645 +0.05(+2.01%)
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%)
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.