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 31, 2015 0.3200 0.3347 0.3100 0.3110 114,064 -0.01(-2.51%)
Jul 30, 2015 0.3200 0.3297 0.3100 0.3190 100,288 +0.00(+1.05%)
Jul 29, 2015 0.3109 0.3297 0.3075 0.3157 135,577 +0.01(+1.84%)
Jul 28, 2015 0.3038 0.3198 0.2972 0.3100 227,151 +0.02(+6.06%)
Jul 27, 2015 0.3100 0.3300 0.2860 0.2923 158,173 -0.01(-4.79%)
Jul 24, 2015 0.3173 0.3173 0.2922 0.3070 531,870 -0.01(-3.06%)
Jul 23, 2015 0.3200 0.3335 0.3102 0.3167 86,022 +0.01(+2.86%)
Jul 22, 2015 0.3200 0.3200 0.3042 0.3079 160,497 -0.01(-3.93%)
Jul 21, 2015 0.3110 0.3380 0.3000 0.3205 186,652 +0.01(+4.40%)
Jul 20, 2015 0.3201 0.3328 0.3070 0.3070 402,530 -0.03(-8.77%)
Jul 17, 2015 0.3474 0.3474 0.3230 0.3365 142,890 -0.02(-4.29%)
Jul 16, 2015 0.3500 0.3516 0.3350 0.3516 31,637 +0.00(+0.46%)
Jul 15, 2015 0.3470 0.3557 0.3300 0.3500 74,679 +0.00(+0.00%)
Jul 14, 2015 0.3500 0.3567 0.3450 0.3500 51,315 +0.00(+0.00%)
Jul 13, 2015 0.3408 0.3570 0.3280 0.3500 133,206 +0.01(+2.04%)
Jul 10, 2015 0.3167 0.3430 0.3167 0.3430 91,417 +0.02(+5.09%)
Jul 09, 2015 0.3200 0.3267 0.3118 0.3264 70,685 +0.01(+2.74%)
Jul 08, 2015 0.3249 0.3260 0.3150 0.3177 98,731 +0.00(+0.76%)
Jul 07, 2015 0.3420 0.3420 0.3120 0.3153 168,114 -0.03(-7.97%)
Jul 06, 2015 0.3400 0.3680 0.3400 0.3426 194,239 +0.00(+0.76%)
Jul 02, 2015 0.3400 0.3400 0.3400 0.3400 105,900 +0.00(+1.46%)
Jul 01, 2015 0.3500 0.3500 0.3300 0.3351 110,082 -0.01(-1.85%)
Jun 30, 2015 0.3600 0.3700 0.3250 0.3414 277,620 -0.02(-5.17%)
Jun 29, 2015 0.3782 0.3782 0.3600 0.3600 56,645 -0.01(-3.23%)
Jun 26, 2015 0.3600 0.3780 0.3500 0.3720 110,594 +0.02(+4.47%)
Jun 25, 2015 0.3645 0.3755 0.3535 0.3561 115,816 -0.00(-1.14%)
Jun 24, 2015 0.3949 0.4049 0.3460 0.3602 479,486 -0.03(-7.64%)
Jun 23, 2015 0.4101 0.4102 0.3852 0.3900 56,192 -0.02(-4.88%)
Jun 22, 2015 0.4200 0.4399 0.4093 0.4100 33,473 -0.01(-2.38%)
Jun 19, 2015 0.4101 0.4400 0.4034 0.4200 121,571 +0.00(+0.00%)
Jun 18, 2015 0.4000 0.4320 0.3999 0.4200 85,380 +0.02(+5.00%)
Jun 17, 2015 0.4194 0.4294 0.3900 0.4000 174,081 -0.01(-3.22%)
Jun 16, 2015 0.4300 0.4500 0.4100 0.4133 163,107 -0.03(-6.07%)
Jun 15, 2015 0.4100 0.4488 0.4035 0.4400 57,893 +0.03(+8.64%)
Jun 12, 2015 0.3921 0.4413 0.3921 0.4050 88,493 +0.00(+1.17%)
Jun 11, 2015 0.4002 0.4170 0.4000 0.4003 54,733 -0.01(-2.77%)
Jun 10, 2015 0.4198 0.4198 0.4002 0.4117 58,930 +0.00(+0.49%)
Jun 09, 2015 0.4100 0.4200 0.3977 0.4097 119,344 +0.00(+0.17%)
Jun 08, 2015 0.4199 0.4199 0.4030 0.4090 39,255 +0.00(+0.47%)
Jun 05, 2015 0.4200 0.4298 0.4071 0.4071 85,577 -0.02(-4.88%)
Jun 04, 2015 0.4500 0.4600 0.4200 0.4280 191,984 -0.02(-5.06%)
Jun 03, 2015 0.4760 0.4760 0.4450 0.4508 190,862 -0.03(-6.08%)
Jun 02, 2015 0.4697 0.4800 0.4601 0.4800 51,858 +0.02(+4.42%)
Jun 01, 2015 0.5000 0.5000 0.4540 0.4597 149,415 -0.03(-6.18%)
May 29, 2015 0.4629 0.5200 0.4529 0.4900 145,457 +0.04(+8.89%)
May 28, 2015 0.4742 0.4750 0.4500 0.4500 44,285 -0.02(-3.23%)
May 27, 2015 0.4700 0.5000 0.4609 0.4650 122,399 +0.01(+1.09%)
May 26, 2015 0.4700 0.4799 0.4600 0.4600 57,747 -0.02(-3.50%)
May 22, 2015 0.4700 0.4767 0.4767 0.4767 113,000 +0.01(+1.43%)
May 21, 2015 0.5050 0.5150 0.4700 0.4700 150,565 -0.03(-6.75%)
May 20, 2015 0.5199 0.5300 0.4999 0.5040 249,537 -0.01(-1.58%)
May 19, 2015 0.5000 0.5200 0.4500 0.5121 220,140 +0.02(+3.04%)
May 18, 2015 0.4700 0.5500 0.4700 0.4970 341,421 +0.03(+5.74%)
May 15, 2015 0.4231 0.5000 0.4230 0.4700 608,549 +0.05(+11.24%)
May 14, 2015 0.4299 0.4299 0.3999 0.4225 167,769 +0.02(+5.68%)
May 13, 2015 0.4000 0.4180 0.3800 0.3998 156,202 +0.01(+2.51%)
May 12, 2015 0.3899 0.3999 0.3799 0.3900 117,238 +0.01(+2.60%)
May 11, 2015 0.4050 0.4100 0.3691 0.3801 200,129 -0.02(-5.47%)
May 08, 2015 0.4050 0.4100 0.4007 0.4021 46,051 +0.00(+0.52%)
May 07, 2015 0.4066 0.4160 0.4000 0.4000 70,717 -0.01(-2.20%)
May 06, 2015 0.4188 0.4288 0.4000 0.4090 57,604 -0.01(-2.34%)
May 05, 2015 0.4149 0.4249 0.4100 0.4188 53,652 +0.01(+3.43%)
May 04, 2015 0.4200 0.4305 0.4000 0.4049 177,395 -0.02(-3.60%)
May 01, 2015 0.4200 0.4313 0.4161 0.4200 52,710 +0.01(+2.34%)
Apr 30, 2015 0.4198 0.4300 0.4006 0.4104 241,504 +0.00(+0.34%)
Apr 29, 2015 0.4400 0.4400 0.4000 0.4090 287,352 -0.03(-5.98%)
Apr 28, 2015 0.3936 0.4400 0.3929 0.4350 263,578 +0.03(+7.83%)
Apr 27, 2015 0.3832 0.4175 0.3831 0.4034 166,312 +0.03(+7.57%)
Apr 24, 2015 0.3860 0.4000 0.3700 0.3750 73,359 -0.02(-3.85%)
Apr 23, 2015 0.3700 0.3940 0.3699 0.3900 162,615 +0.02(+4.73%)
Apr 22, 2015 0.3800 0.3870 0.3647 0.3724 101,992 -0.00(-0.69%)
Apr 21, 2015 0.3894 0.3895 0.3670 0.3750 193,960 +0.00(+1.32%)
Apr 20, 2015 0.3700 0.4099 0.3700 0.3701 357,770 +0.00(+0.11%)
Apr 17, 2015 0.3747 0.3778 0.3552 0.3697 141,040 +0.00(+0.19%)
Apr 16, 2015 0.3800 0.4085 0.3653 0.3690 472,777 -0.01(-1.97%)
Apr 15, 2015 0.3600 0.3825 0.3500 0.3764 175,457 +0.00(+0.64%)
Apr 14, 2015 0.3520 0.3763 0.3520 0.3740 97,384 +0.02(+6.25%)
Apr 13, 2015 0.3500 0.3536 0.3500 0.3520 61,600 +0.00(+0.83%)
Apr 10, 2015 0.3600 0.3600 0.3375 0.3491 122,025 -0.00(-1.22%)
Apr 09, 2015 0.3499 0.3594 0.3450 0.3534 24,119 -0.00(-0.45%)
Apr 08, 2015 0.3578 0.3624 0.3478 0.3550 44,003 -0.01(-1.88%)
Apr 07, 2015 0.3705 0.3705 0.3500 0.3618 60,772 -0.00(-0.60%)
Apr 06, 2015 0.3500 0.3700 0.3497 0.3640 170,476 +0.01(+4.03%)
Apr 02, 2015 0.3600 0.3499 0.3499 0.3499 160,500 -0.01(-2.91%)
Apr 01, 2015 0.3795 0.3850 0.3495 0.3604 215,504 -0.01(-3.89%)
Mar 31, 2015 0.3780 0.3860 0.3492 0.3750 104,035 -0.00(-0.79%)
Mar 30, 2015 0.3880 0.3880 0.3580 0.3780 46,187 -0.01(-2.45%)
Mar 27, 2015 0.3500 0.3880 0.3310 0.3875 136,492 +0.03(+7.04%)
Mar 26, 2015 0.4083 0.4083 0.3620 0.3620 94,698 -0.02(-4.74%)
Mar 25, 2015 0.4030 0.4100 0.3600 0.3800 136,161 -0.02(-5.00%)
Mar 24, 2015 0.3300 0.4100 0.3300 0.4000 242,406 +0.07(+21.21%)
Mar 23, 2015 0.3800 0.3800 0.3100 0.3300 763,609 -0.05(-13.16%)
Mar 20, 2015 0.3800 0.3985 0.3700 0.3800 324,743 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3712 0.3800 107,735 -0.03(-7.32%)
Mar 18, 2015 0.3703 0.4100 0.3600 0.4100 196,686 +0.03(+8.07%)
Mar 17, 2015 0.3800 0.3800 0.3515 0.3794 100,116 +0.00(+1.17%)
Mar 16, 2015 0.4000 0.4099 0.3700 0.3750 163,914 -0.02(-5.97%)
Mar 13, 2015 0.3600 0.4004 0.3448 0.3988 114,916 +0.03(+9.53%)
Mar 12, 2015 0.3900 0.4000 0.3433 0.3641 395,656 -0.01(-2.54%)
Mar 11, 2015 0.3050 0.3900 0.2553 0.3736 1,199,544 +0.10(+38.37%)
Mar 10, 2015 0.3800 0.3900 0.2730 0.2700 1,592,290 -0.11(-28.95%)
Mar 09, 2015 0.3900 0.4000 0.3700 0.3800 183,300 -0.02(-3.89%)
Mar 06, 2015 0.4000 0.4100 0.3800 0.3954 326,250 -0.01(-3.54%)
Mar 05, 2015 0.4300 0.4375 0.4000 0.4099 290,548 -0.02(-4.67%)
Mar 04, 2015 0.4337 0.4337 0.4120 0.4300 101,155 -0.00(-1.08%)
Mar 03, 2015 0.4300 0.4364 0.4300 0.4347 33,113 +0.00(+0.65%)
Mar 02, 2015 0.4200 0.4335 0.4155 0.4319 98,193 +0.02(+3.95%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4700 0.4663 0.4663 0.4663 161,900 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
Feb 02, 2015 0.5250 0.5300 0.5018 0.5250 287,670 -0.01(-0.94%)
Jan 30, 2015 0.5300 0.5353 0.4900 0.5300 302,028 -0.02(-3.64%)
Jan 29, 2015 0.5400 0.5500 0.5100 0.5500 239,627 -0.01(-1.11%)
Jan 28, 2015 0.5950 0.5950 0.5549 0.5562 297,639 -0.03(-5.71%)
Jan 27, 2015 0.5855 0.6106 0.5800 0.5899 240,987 +0.01(+2.54%)
Jan 26, 2015 0.6000 0.6100 0.5620 0.5753 155,356 -0.04(-6.77%)
Jan 23, 2015 0.6175 0.6255 0.6000 0.6171 220,713 -0.01(-1.53%)
Jan 22, 2015 0.6300 0.6450 0.6033 0.6267 257,283 -0.01(-2.08%)
Jan 21, 2015 0.6354 0.6783 0.6000 0.6400 570,735 +0.02(+3.29%)
Jan 20, 2015 0.5500 0.6220 0.5300 0.6196 1,340,601 +0.07(+12.65%)
Jan 16, 2015 0.5100 0.5500 0.4900 0.5500 414,466 +0.03(+6.71%)
Jan 15, 2015 0.5100 0.5200 0.4777 0.5154 333,618 +0.03(+5.21%)
Jan 14, 2015 0.5325 0.5325 0.4801 0.4899 420,090 -0.02(-3.94%)
Jan 13, 2015 0.5600 0.5700 0.5100 0.5100 292,674 -0.03(-5.90%)
Jan 12, 2015 0.5600 0.5600 0.5300 0.5420 293,975 -0.01(-1.45%)
Jan 09, 2015 0.5500 0.5500 0.5300 0.5500 75,527 +0.00(+0.00%)
Jan 08, 2015 0.5500 0.5600 0.5300 0.5500 106,535 -0.00(-0.45%)
Jan 07, 2015 0.5600 0.5600 0.5100 0.5525 193,644 +0.00(+0.45%)
Jan 06, 2015 0.5550 0.5798 0.5200 0.5500 500,485 -0.00(-0.54%)
Jan 05, 2015 0.5400 0.5533 0.5320 0.5530 144,024 +0.01(+2.41%)
Jan 02, 2015 0.5011 0.5400 0.5011 0.5400 108,445 +0.03(+5.61%)
Dec 31, 2014 0.5100 0.5113 0.5113 0.5113 260,100 -0.01(-2.65%)
Dec 30, 2014 0.5446 0.5477 0.5153 0.5252 301,621 -0.00(-0.92%)
Dec 29, 2014 0.5615 0.5760 0.5051 0.5301 334,464 -0.03(-5.34%)
Dec 26, 2014 0.5000 0.6000 0.5000 0.5600 388,366 +0.06(+12.00%)
Dec 24, 2014 0.4800 0.5000 0.5000 0.5000 105,500 +0.02(+3.65%)
Dec 23, 2014 0.4900 0.4900 0.4703 0.4824 126,444 +0.02(+4.82%)
Dec 22, 2014 0.5000 0.5000 0.4602 0.4602 326,839 -0.04(-7.96%)
Dec 19, 2014 0.4800 0.5000 0.4700 0.5000 199,297 +0.01(+1.01%)
Dec 18, 2014 0.5074 0.5074 0.4600 0.4950 205,150 +0.01(+1.16%)
Dec 17, 2014 0.4800 0.4998 0.4750 0.4893 146,917 +0.00(+0.89%)
Dec 16, 2014 0.5100 0.5100 0.4800 0.4850 123,244 -0.02(-3.00%)
Dec 15, 2014 0.4950 0.5140 0.4810 0.5000 225,887 -0.01(-2.72%)
Dec 12, 2014 0.5102 0.5301 0.4920 0.5140 208,007 +0.00(+0.74%)
Dec 11, 2014 0.5300 0.5350 0.5102 0.5102 188,665 -0.01(-2.07%)
Dec 10, 2014 0.5250 0.5500 0.5102 0.5210 174,436 -0.02(-4.23%)
Dec 09, 2014 0.5300 0.5900 0.5300 0.5440 315,153 +0.01(+1.61%)
Dec 08, 2014 0.5500 0.5558 0.5100 0.5354 90,407 -0.02(-3.10%)
Dec 05, 2014 0.5800 0.5800 0.5200 0.5525 239,297 -0.03(-4.74%)
Dec 04, 2014 0.5881 0.6000 0.5500 0.5800 188,489 -0.03(-4.35%)
Dec 03, 2014 0.5900 0.6135 0.5810 0.6064 102,140 +0.01(+1.71%)
Dec 02, 2014 0.6400 0.6400 0.5800 0.5962 230,936 -0.04(-6.84%)
Dec 01, 2014 0.6000 0.6488 0.5840 0.6400 262,989 +0.04(+6.31%)
Nov 28, 2014 0.6000 0.6727 0.5899 0.6020 163,877 -0.05(-8.08%)
Nov 26, 2014 0.6600 0.6549 0.6549 0.6549 290,100 +0.03(+5.63%)
Nov 25, 2014 0.5950 0.6400 0.5810 0.6200 286,125 +0.03(+5.95%)
Nov 24, 2014 0.6000 0.6096 0.5699 0.5852 235,407 -0.01(-1.63%)
Nov 21, 2014 0.6000 0.6250 0.5801 0.5949 226,458 +0.01(+1.14%)
Nov 20, 2014 0.5500 0.5924 0.5500 0.5882 162,328 +0.04(+6.95%)
Nov 19, 2014 0.5900 0.5900 0.5500 0.5500 174,861 -0.03(-5.17%)
Nov 18, 2014 0.5400 0.5900 0.5399 0.5800 478,663 +0.05(+9.39%)
Nov 17, 2014 0.5350 0.5399 0.5100 0.5302 134,667 +0.00(+0.66%)
Nov 14, 2014 0.4831 0.5400 0.4815 0.5267 357,356 +0.05(+9.50%)
Nov 13, 2014 0.5000 0.5100 0.4810 0.4810 182,264 -0.01(-2.83%)
Nov 12, 2014 0.4900 0.5200 0.4900 0.4950 89,491 -0.02(-2.94%)
Nov 11, 2014 0.4980 0.5190 0.4980 0.5100 141,050 +0.01(+2.41%)
Nov 10, 2014 0.5100 0.5300 0.4980 0.4980 265,725 -0.03(-6.02%)
Nov 07, 2014 0.4900 0.5400 0.4900 0.5299 352,739 +0.03(+5.98%)
Nov 06, 2014 0.4600 0.5097 0.4600 0.5000 183,776 +0.04(+9.89%)
Nov 05, 2014 0.4800 0.4800 0.4440 0.4550 408,837 -0.03(-7.12%)
Nov 04, 2014 0.4900 0.5200 0.4626 0.4899 339,159 +0.00(+1.01%)
Nov 03, 2014 0.5228 0.5228 0.4605 0.4850 282,841 +0.01(+1.04%)
Oct 31, 2014 0.4620 0.5000 0.4443 0.4800 394,487 -0.00(-0.95%)
Oct 30, 2014 0.5050 0.5092 0.4740 0.4846 280,689 -0.03(-5.90%)
Oct 29, 2014 0.5200 0.5270 0.4981 0.5150 197,015 -0.01(-2.78%)
Oct 28, 2014 0.5000 0.5299 0.5000 0.5297 219,230 +0.01(+2.04%)
Oct 27, 2014 0.5007 0.5191 0.5100 0.5191 152,902 +0.01(+1.78%)
Oct 24, 2014 0.5000 0.5300 0.4999 0.5100 216,755 +0.01(+2.00%)
Oct 23, 2014 0.5050 0.5166 0.4860 0.5000 302,999 -0.01(-1.96%)
Oct 22, 2014 0.5200 0.5200 0.5050 0.5100 449,307 -0.04(-7.27%)
Oct 21, 2014 0.5200 0.5700 0.5120 0.5500 230,609 +0.01(+1.20%)
Oct 20, 2014 0.5400 0.5557 0.5160 0.5435 172,956 -0.01(-1.18%)
Oct 17, 2014 0.6100 0.6200 0.5212 0.5500 411,535 -0.05(-8.35%)
Oct 16, 2014 0.6000 0.6100 0.5900 0.6001 75,474 -0.01(-1.61%)
Oct 15, 2014 0.5900 0.6100 0.5741 0.6099 317,551 +0.01(+1.57%)
Oct 14, 2014 0.6150 0.6200 0.5900 0.6005 152,330 +0.00(+0.08%)
Oct 13, 2014 0.6000 0.6300 0.5800 0.6000 148,779 +0.00(+0.00%)
Oct 10, 2014 0.6000 0.6150 0.5700 0.6000 171,848 -0.00(-0.71%)
Oct 09, 2014 0.6600 0.6600 0.5800 0.6043 202,200 -0.03(-4.83%)
Oct 08, 2014 0.6000 0.6350 0.5700 0.6350 215,496 +0.05(+8.55%)
Oct 07, 2014 0.6000 0.6200 0.5850 0.5850 93,637 -0.02(-4.08%)
Oct 06, 2014 0.6100 0.6215 0.5700 0.6099 292,629 +0.02(+3.87%)
Oct 03, 2014 0.6350 0.6403 0.5857 0.5872 331,340 -0.05(-7.53%)
Oct 02, 2014 0.6600 0.6800 0.6215 0.6350 263,665 -0.03(-4.37%)
Oct 01, 2014 0.6799 0.6900 0.6500 0.6640 181,243 -0.01(-0.88%)
Sep 30, 2014 0.7000 0.7100 0.6508 0.6699 277,959 -0.03(-4.30%)
Sep 29, 2014 0.7300 0.7300 0.7000 0.7000 157,711 -0.03(-4.11%)
Sep 26, 2014 0.7500 0.7650 0.7250 0.7300 134,695 -0.02(-2.67%)
Sep 25, 2014 0.7600 0.7750 0.7243 0.7500 327,409 -0.02(-2.72%)
Sep 24, 2014 0.8299 0.8499 0.7700 0.7710 173,281 -0.06(-7.10%)
Sep 23, 2014 0.8500 0.8600 0.7500 0.8299 256,765 -0.02(-2.35%)
Sep 22, 2014 0.9000 0.9041 0.8400 0.8499 267,496 -0.04(-4.55%)
Sep 19, 2014 0.9000 0.9100 0.8860 0.8904 209,358 -0.01(-1.07%)
Sep 18, 2014 0.9020 0.9140 0.8960 0.9000 163,926 -0.01(-1.10%)
Sep 17, 2014 0.9312 0.9403 0.9100 0.9100 87,296 -0.03(-3.22%)
Sep 16, 2014 0.9500 0.9600 0.9116 0.9403 138,287 +0.00(+0.03%)
Sep 15, 2014 0.9100 0.9400 0.9000 0.9400 123,376 +0.04(+3.88%)
Sep 12, 2014 0.9100 0.9300 0.8860 0.9049 279,199 +0.00(+0.53%)
Sep 11, 2014 0.8917 0.9199 0.8901 0.9001 127,845 -0.00(-0.06%)
Sep 10, 2014 0.8860 0.9100 0.8860 0.9006 266,654 +0.01(+1.18%)
Sep 09, 2014 0.9017 0.9216 0.8900 0.8901 223,192 -0.02(-2.06%)
Sep 08, 2014 0.9200 0.9300 0.8996 0.9088 241,339 -0.02(-1.75%)
Sep 05, 2014 0.9272 0.9395 0.9050 0.9250 393,155 -0.01(-0.55%)
Sep 04, 2014 0.9500 0.9600 0.9320 0.9301 160,935 -0.02(-2.13%)
Sep 03, 2014 0.9900 0.9900 0.9450 0.9503 87,794 -0.01(-1.01%)
Sep 02, 2014 0.9800 0.9800 0.9360 0.9600 262,199 -0.03(-3.03%)
Aug 29, 2014 0.9900 0.9900 0.9900 0.9900 252,100 +0.01(+1.01%)
Aug 28, 2014 0.9850 0.9900 0.9700 0.9801 149,462 +0.01(+1.04%)
Aug 27, 2014 0.9710 0.9900 0.9700 0.9700 126,124 -0.01(-1.02%)
Aug 26, 2014 0.9900 0.9900 0.9707 0.9800 88,224 +0.01(+1.03%)
Aug 25, 2014 0.9950 0.9950 0.9650 0.9700 324,553 -0.02(-2.08%)
Aug 22, 2014 1.010 1.010 1.010 0.9906 137,393 -0.01(-0.94%)
Aug 21, 2014 1.000 1.020 1.000 1.000 158,315 -0.01(-0.99%)
Aug 20, 2014 1.040 1.030 0.9974 1.010 165,841 -0.02(-1.94%)
Aug 19, 2014 1.030 1.040 1.010 1.030 381,924 +0.01(+0.98%)
Aug 18, 2014 0.9800 1.070 0.9700 1.020 525,083 +0.03(+2.52%)
Aug 15, 2014 0.9600 1.000 0.9570 0.9949 203,208 +0.04(+3.65%)
Aug 14, 2014 0.9800 0.9800 0.9570 0.9599 286,501 -0.02(-1.55%)
Aug 13, 2014 0.9900 1.000 0.9750 0.9750 230,360 -0.02(-1.52%)
Aug 12, 2014 0.9900 1.009 0.9708 0.9900 344,024 +0.00(+0.00%)
Aug 11, 2014 0.9900 1.000 0.9556 0.9900 366,133 +0.02(+2.29%)
Aug 08, 2014 1.000 1.008 0.9550 0.9678 421,996 -0.01(-1.27%)
Aug 07, 2014 1.000 1.050 0.9800 0.9802 343,403 -0.04(-3.90%)
Aug 06, 2014 1.020 1.030 1.000 1.020 332,831 +0.04(+3.73%)
Aug 05, 2014 1.030 1.038 0.9528 0.9833 587,605 -0.05(-4.53%)
Aug 04, 2014 1.040 1.050 1.020 1.030 383,722 +0.00(+0.00%)
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.