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

HudBay Minerals (TSX: HBM )

13.98 +0.81 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 3.430 3.480 3.320 3.400 1,775,330 -0.12(-3.41%)
Apr 29, 2020 3.480 3.560 3.410 3.520 2,057,633 +0.16(+4.76%)
Apr 28, 2020 3.520 3.520 3.280 3.360 1,677,164 -0.09(-2.61%)
Apr 27, 2020 3.400 3.480 3.330 3.450 1,839,665 +0.07(+2.07%)
Apr 24, 2020 3.280 3.390 3.260 3.380 1,932,669 +0.18(+5.62%)
Apr 23, 2020 3.190 3.280 3.170 3.200 1,753,558 +0.09(+2.89%)
Apr 22, 2020 3.060 3.180 2.990 3.110 2,384,528 +0.17(+5.78%)
Apr 21, 2020 2.950 3.050 2.860 2.940 1,825,800 -0.11(-3.61%)
Apr 20, 2020 2.850 3.130 2.850 3.050 1,088,983 +0.06(+2.01%)
Apr 17, 2020 3.060 3.070 2.940 2.990 1,400,837 +0.13(+4.55%)
Apr 16, 2020 3.000 3.000 2.790 2.860 1,323,700 -0.12(-4.03%)
Apr 15, 2020 3.070 3.090 2.930 2.980 912,350 -0.22(-6.88%)
Apr 14, 2020 3.200 3.420 3.140 3.200 1,797,471 +0.07(+2.24%)
Apr 13, 2020 3.160 3.160 3.030 3.130 963,789 +0.06(+1.95%)
Apr 09, 2020 3.070 3.070 3.070 0 -0.06(-1.92%)
Apr 08, 2020 2.920 3.150 2.870 3.130 1,383,390 +0.22(+7.56%)
Apr 07, 2020 2.800 2.910 2.750 2.910 1,445,955 +0.26(+9.81%)
Apr 06, 2020 2.590 2.720 2.550 2.650 1,006,929 +0.20(+8.16%)
Apr 03, 2020 2.690 2.690 2.400 2.450 1,172,591 -0.22(-8.24%)
Apr 02, 2020 2.510 2.710 2.460 2.670 1,431,506 +0.20(+8.10%)
Apr 01, 2020 2.520 2.680 2.410 2.470 1,387,803 -0.19(-7.14%)
Mar 31, 2020 2.620 2.860 2.590 2.660 1,968,706 +0.13(+5.14%)
Mar 30, 2020 2.380 2.540 2.320 2.530 948,608 +0.13(+5.42%)
Mar 27, 2020 2.420 2.480 2.320 2.400 786,874 -0.12(-4.76%)
Mar 26, 2020 2.740 2.740 2.480 2.520 1,590,500 -0.21(-7.69%)
Mar 25, 2020 2.470 2.980 2.410 2.730 2,652,983 +0.27(+10.98%)
Mar 24, 2020 2.150 2.470 2.110 2.460 1,839,147 +0.48(+24.24%)
Mar 23, 2020 2.030 2.030 1.880 1.980 1,664,375 -0.04(-1.98%)
Mar 20, 2020 2.250 2.310 1.920 2.020 3,178,966 -0.18(-8.18%)
Mar 19, 2020 2.010 2.240 1.900 2.200 2,478,023 +0.16(+7.84%)
Mar 18, 2020 2.060 2.210 1.800 2.040 2,894,013 -0.14(-6.42%)
Mar 17, 2020 2.320 2.450 2.130 2.180 2,874,863 -0.09(-3.96%)
Mar 16, 2020 2.010 2.300 2.000 2.270 1,353,719 -0.12(-5.02%)
Mar 13, 2020 2.150 2.390 2.090 2.390 2,870,327 +0.36(+17.73%)
Mar 12, 2020 2.170 2.190 1.660 2.030 4,787,791 -0.39(-16.12%)
Mar 11, 2020 2.490 2.680 2.370 2.420 2,926,022 -0.18(-6.92%)
Mar 10, 2020 2.690 2.760 2.460 2.600 2,349,406 +0.09(+3.59%)
Mar 09, 2020 2.680 2.710 2.260 2.510 3,487,641 -0.51(-16.89%)
Mar 06, 2020 3.000 3.150 2.980 3.020 1,350,731 -0.07(-2.27%)
Mar 05, 2020 3.250 3.270 3.060 3.090 1,350,112 -0.22(-6.65%)
Mar 04, 2020 3.320 3.360 3.250 3.310 873,121 +0.06(+1.85%)
Mar 03, 2020 3.330 3.390 3.160 3.250 1,884,997 -0.08(-2.40%)
Mar 02, 2020 3.360 3.380 3.170 3.330 2,137,607 +0.06(+1.83%)
Feb 28, 2020 3.010 3.280 3.010 3.270 2,125,360 +0.08(+2.51%)
Feb 27, 2020 3.130 3.250 3.000 3.190 1,523,456 -0.03(-0.93%)
Feb 26, 2020 3.450 3.550 3.210 3.220 2,372,255 -0.26(-7.47%)
Feb 25, 2020 3.590 3.620 3.410 3.480 2,251,406 -0.12(-3.33%)
Feb 24, 2020 3.550 3.670 3.420 3.600 2,493,102 -0.16(-4.26%)
Feb 21, 2020 4.050 4.090 3.700 3.760 5,104,559 -0.55(-12.76%)
Feb 20, 2020 4.200 4.340 4.150 4.310 1,502,865 +0.11(+2.62%)
Feb 19, 2020 4.110 4.280 4.100 4.200 1,448,629 +0.15(+3.70%)
Feb 18, 2020 4.080 4.090 3.950 4.050 911,029 -0.08(-1.94%)
Feb 14, 2020 4.130 4.130 4.130 0 -0.10(-2.36%)
Feb 13, 2020 4.220 4.300 4.130 4.230 905,802 -0.05(-1.17%)
Feb 12, 2020 4.180 4.290 4.130 4.280 1,312,947 +0.21(+5.16%)
Feb 11, 2020 4.080 4.230 4.050 4.070 1,644,502 +0.11(+2.78%)
Feb 10, 2020 4.030 4.030 3.810 3.960 1,492,320 -0.08(-1.98%)
Feb 07, 2020 4.200 4.210 4.030 4.040 1,660,356 -0.28(-6.48%)
Feb 06, 2020 4.520 4.520 4.260 4.320 1,273,116 -0.18(-4.00%)
Feb 05, 2020 4.250 4.530 4.160 4.500 3,327,273 +0.40(+9.76%)
Feb 04, 2020 4.220 4.450 4.080 4.100 1,994,924 +0.18(+4.59%)
Feb 03, 2020 4.080 4.110 3.900 3.920 1,270,299 -0.14(-3.45%)
Jan 31, 2020 4.210 4.210 4.050 4.060 961,279 -0.17(-4.02%)
Jan 30, 2020 4.160 4.270 4.110 4.230 862,898 +0.01(+0.24%)
Jan 29, 2020 4.310 4.350 4.160 4.220 1,114,213 -0.07(-1.63%)
Jan 28, 2020 4.290 4.310 4.200 4.290 1,189,710 +0.04(+0.94%)
Jan 27, 2020 4.270 4.280 4.120 4.250 1,293,465 -0.17(-3.85%)
Jan 24, 2020 4.490 4.490 4.360 4.420 759,745 -0.06(-1.34%)
Jan 23, 2020 4.480 4.530 4.370 4.480 1,233,757 -0.01(-0.22%)
Jan 22, 2020 4.600 4.630 4.480 4.490 848,744 -0.13(-2.81%)
Jan 21, 2020 4.840 4.870 4.600 4.620 2,003,217 -0.31(-6.29%)
Jan 20, 2020 4.900 4.930 4.800 4.930 426,793 +0.00(+0.00%)
Jan 17, 2020 4.720 4.980 4.710 4.930 1,926,062 +0.29(+6.25%)
Jan 16, 2020 4.830 4.860 4.630 4.640 992,179 -0.14(-2.93%)
Jan 15, 2020 4.830 4.870 4.760 4.780 884,299 -0.10(-2.05%)
Jan 14, 2020 4.950 5.020 4.800 4.880 1,269,498 -0.05(-1.01%)
Jan 13, 2020 4.910 5.110 4.860 4.930 1,272,778 +0.07(+1.44%)
Jan 10, 2020 4.860 5.020 4.840 4.860 1,410,695 -0.01(-0.21%)
Jan 09, 2020 4.910 4.930 4.790 4.870 868,831 -0.03(-0.61%)
Jan 08, 2020 5.060 5.080 4.830 4.900 1,335,119 -0.13(-2.58%)
Jan 07, 2020 4.850 5.150 4.810 5.030 1,909,404 +0.18(+3.71%)
Jan 06, 2020 4.990 5.070 4.810 4.850 1,819,567 -0.22(-4.34%)
Jan 03, 2020 5.300 5.330 5.050 5.070 1,605,301 -0.29(-5.41%)
Jan 02, 2020 5.420 5.590 5.350 5.360 1,162,469 -0.02(-0.37%)
Dec 31, 2019 5.380 5.380 5.380 0 -0.05(-0.92%)
Dec 30, 2019 5.400 5.460 5.330 5.430 768,712 +0.06(+1.12%)
Dec 27, 2019 5.380 5.490 5.330 5.370 745,434 +0.01(+0.19%)
Dec 24, 2019 5.360 5.360 5.360 0 +0.08(+1.52%)
Dec 23, 2019 5.070 5.300 5.030 5.280 1,208,408 +0.22(+4.35%)
Dec 20, 2019 5.300 5.310 5.040 5.060 887,216 -0.22(-4.17%)
Dec 19, 2019 5.190 5.290 5.110 5.280 679,865 +0.07(+1.34%)
Dec 18, 2019 5.100 5.210 5.040 5.210 645,487 +0.07(+1.36%)
Dec 17, 2019 5.260 5.270 5.060 5.140 877,822 -0.15(-2.84%)
Dec 16, 2019 5.270 5.330 5.260 5.290 973,270 +0.11(+2.12%)
Dec 13, 2019 5.210 5.310 5.090 5.180 1,227,987 -0.05(-0.96%)
Dec 12, 2019 5.080 5.280 5.070 5.230 1,479,784 +0.13(+2.55%)
Dec 11, 2019 4.900 5.240 4.890 5.100 1,218,998 +0.27(+5.59%)
Dec 10, 2019 4.660 4.870 4.600 4.830 786,388 +0.17(+3.65%)
Dec 09, 2019 4.690 4.840 4.660 4.660 1,213,581 -0.06(-1.27%)
Dec 06, 2019 4.660 4.760 4.600 4.720 1,022,462 +0.15(+3.28%)
Dec 05, 2019 4.680 4.700 4.530 4.570 1,230,171 -0.13(-2.77%)
Dec 04, 2019 4.250 4.820 4.250 4.700 2,696,295 +0.48(+11.37%)
Dec 03, 2019 4.220 4.310 4.140 4.220 852,125 -0.08(-1.86%)
Dec 02, 2019 4.310 4.360 4.250 4.300 734,246 -0.03(-0.69%)
Nov 29, 2019 4.320 4.370 4.270 4.330 576,652 -0.02(-0.46%)
Nov 28, 2019 4.370 4.450 4.350 4.350 218,671 -0.07(-1.58%)
Nov 27, 2019 4.410 4.420 4.340 4.420 580,175 +0.03(+0.68%)
Nov 26, 2019 4.430 4.480 4.380 4.390 570,784 -0.04(-0.90%)
Nov 25, 2019 4.290 4.430 4.250 4.430 1,314,580 +0.14(+3.26%)
Nov 22, 2019 4.510 4.540 4.240 4.290 1,308,583 -0.18(-4.03%)
Nov 21, 2019 4.570 4.600 4.450 4.470 581,309 -0.14(-3.04%)
Nov 20, 2019 4.540 4.650 4.450 4.610 1,465,662 +0.04(+0.88%)
Nov 19, 2019 4.580 4.670 4.550 4.570 951,025 +0.04(+0.88%)
Nov 18, 2019 4.620 4.630 4.460 4.530 625,835 -0.13(-2.79%)
Nov 15, 2019 4.470 4.700 4.390 4.660 1,365,982 +0.22(+4.95%)
Nov 14, 2019 4.480 4.530 4.420 4.440 866,817 -0.05(-1.11%)
Nov 13, 2019 4.390 4.580 4.360 4.490 1,163,141 +0.05(+1.13%)
Nov 12, 2019 4.380 4.570 4.160 4.440 3,647,890 -0.41(-8.45%)
Nov 11, 2019 4.850 4.870 4.720 4.850 812,973 -0.10(-2.02%)
Nov 08, 2019 5.010 5.110 4.950 4.950 889,208 -0.16(-3.13%)
Nov 07, 2019 5.130 5.210 5.010 5.110 1,067,413 +0.11(+2.20%)
Nov 06, 2019 5.200 5.200 4.960 5.000 782,291 -0.25(-4.76%)
Nov 05, 2019 5.250 5.280 5.070 5.250 1,157,568 +0.10(+1.94%)
Nov 04, 2019 5.130 5.190 5.020 5.150 933,302 +0.13(+2.59%)
Nov 01, 2019 4.860 5.060 4.820 5.020 1,037,832 +0.24(+5.02%)
Oct 31, 2019 4.790 4.810 4.660 4.780 635,643 -0.06(-1.24%)
Oct 30, 2019 5.040 5.050 4.750 4.840 967,245 -0.25(-4.91%)
Oct 29, 2019 4.970 5.120 4.930 5.090 1,673,990 +0.09(+1.80%)
Oct 28, 2019 4.910 5.110 4.830 5.000 1,481,589 +0.12(+2.46%)
Oct 25, 2019 4.690 4.890 4.680 4.880 1,502,536 +0.19(+4.05%)
Oct 24, 2019 4.840 4.860 4.590 4.690 980,378 -0.11(-2.29%)
Oct 23, 2019 4.610 4.840 4.530 4.800 1,670,500 +0.17(+3.67%)
Oct 22, 2019 4.700 4.750 4.560 4.630 541,216 -0.07(-1.49%)
Oct 21, 2019 4.820 4.860 4.700 4.700 607,062 -0.02(-0.42%)
Oct 18, 2019 4.680 4.820 4.630 4.720 1,078,031 +0.15(+3.28%)
Oct 17, 2019 4.510 4.690 4.510 4.570 963,131 +0.08(+1.78%)
Oct 16, 2019 4.510 4.610 4.460 4.490 665,003 -0.07(-1.54%)
Oct 15, 2019 4.520 4.620 4.400 4.560 1,526,703 -0.14(-2.98%)
Oct 11, 2019 4.700 4.700 4.700 0 +0.15(+3.30%)
Oct 10, 2019 4.360 4.650 4.300 4.550 1,648,267 +0.25(+5.81%)
Oct 09, 2019 4.430 4.450 4.180 4.300 732,231 -0.05(-1.15%)
Oct 08, 2019 4.300 4.370 4.250 4.350 710,196 -0.01(-0.23%)
Oct 07, 2019 4.460 4.610 4.330 4.360 852,667 -0.09(-2.02%)
Oct 04, 2019 4.370 4.490 4.360 4.450 484,571 +0.07(+1.60%)
Oct 03, 2019 4.320 4.490 4.250 4.380 845,934 -0.02(-0.45%)
Oct 02, 2019 4.290 4.470 4.230 4.400 617,333 +0.04(+0.92%)
Oct 01, 2019 4.700 4.700 4.330 4.360 1,897,835 -0.42(-8.79%)
Sep 30, 2019 4.820 4.870 4.740 4.780 572,472 -0.04(-0.83%)
Sep 27, 2019 4.870 5.000 4.800 4.820 873,825 -0.04(-0.82%)
Sep 26, 2019 5.260 5.260 4.850 4.860 1,177,195 -0.44(-8.30%)
Sep 25, 2019 5.040 5.310 4.990 5.300 1,293,672 +0.20(+3.92%)
Sep 24, 2019 4.930 5.150 4.930 5.100 1,413,276 +0.14(+2.82%)
Sep 23, 2019 5.120 5.120 4.940 4.960 1,088,518 -0.26(-4.98%)
Sep 20, 2019 5.110 5.410 5.070 5.220 3,791,189 +0.15(+2.96%)
Sep 19, 2019 4.890 5.170 4.890 5.070 980,800 +0.14(+2.84%)
Sep 18, 2019 5.040 5.050 4.830 4.930 838,446 -0.17(-3.33%)
Sep 17, 2019 5.170 5.210 5.050 5.100 871,637 -0.17(-3.23%)
Sep 16, 2019 5.230 5.310 5.190 5.270 1,029,849 +0.00(+0.00%)
Sep 13, 2019 5.350 5.380 5.250 5.270 1,258,953 +0.09(+1.74%)
Sep 12, 2019 4.940 5.220 4.880 5.180 1,449,678 +0.26(+5.28%)
Sep 11, 2019 5.000 5.070 4.890 4.920 785,441 -0.02(-0.40%)
Sep 10, 2019 4.670 4.970 4.660 4.940 1,058,179 +0.32(+6.93%)
Sep 09, 2019 4.600 4.650 4.500 4.620 1,526,229 +0.03(+0.65%)
Sep 06, 2019 4.590 4.610 4.480 4.590 1,338,582 -0.01(-0.22%)
Sep 05, 2019 4.530 4.630 4.460 4.600 1,215,807 +0.19(+4.31%)
Sep 04, 2019 4.480 4.580 4.390 4.410 1,378,845 +0.09(+2.08%)
Sep 03, 2019 4.420 4.440 4.300 4.320 1,143,416 -0.15(-3.36%)
Aug 30, 2019 4.470 4.470 4.470 0 +0.21(+4.93%)
Aug 29, 2019 4.340 4.510 4.240 4.260 1,797,249 +0.03(+0.71%)
Aug 28, 2019 4.000 4.260 3.990 4.230 3,066,055 +0.23(+5.75%)
Aug 27, 2019 4.110 4.140 3.980 4.000 1,477,604 -0.05(-1.23%)
Aug 26, 2019 4.110 4.170 4.050 4.050 520,875 +0.00(+0.00%)
Aug 23, 2019 4.200 4.220 4.020 4.050 821,120 -0.17(-4.03%)
Aug 22, 2019 4.160 4.240 4.150 4.220 560,311 +0.04(+0.96%)
Aug 21, 2019 4.240 4.260 4.120 4.180 788,570 -0.01(-0.24%)
Aug 20, 2019 4.310 4.310 4.160 4.190 857,378 -0.18(-4.12%)
Aug 19, 2019 4.400 4.400 4.260 4.370 971,106 +0.03(+0.69%)
Aug 16, 2019 4.390 4.390 4.220 4.340 2,459,500 -0.05(-1.14%)
Aug 15, 2019 4.230 4.430 4.190 4.390 1,207,657 +0.16(+3.78%)
Aug 14, 2019 4.540 4.540 4.220 4.230 1,064,459 -0.38(-8.24%)
Aug 13, 2019 4.510 4.730 4.460 4.610 1,421,374 +0.11(+2.44%)
Aug 12, 2019 4.440 4.530 4.380 4.500 1,599,653 +0.00(+0.00%)
Aug 09, 2019 4.750 4.820 4.410 4.500 1,208,554 -0.20(-4.26%)
Aug 08, 2019 4.950 4.950 4.620 4.700 1,448,466 -0.12(-2.49%)
Aug 07, 2019 4.880 4.940 4.740 4.820 1,203,550 -0.07(-1.43%)
Aug 06, 2019 4.910 4.980 4.620 4.890 1,310,709 +0.03(+0.62%)
Aug 02, 2019 4.860 4.860 4.860 0 -0.18(-3.57%)
Aug 01, 2019 5.500 5.600 4.790 5.040 5,727,725 -1.37(-21.37%)
Jul 31, 2019 6.520 6.590 6.370 6.410 677,269 -0.14(-2.14%)
Jul 30, 2019 6.380 6.560 6.340 6.550 509,690 +0.07(+1.08%)
Jul 29, 2019 6.420 6.480 6.260 6.480 520,289 +0.06(+0.93%)
Jul 26, 2019 6.480 6.510 6.360 6.420 529,912 -0.06(-0.93%)
Jul 25, 2019 6.920 6.920 6.460 6.480 1,084,741 -0.41(-5.95%)
Jul 24, 2019 6.910 6.960 6.870 6.890 500,443 -0.02(-0.29%)
Jul 23, 2019 6.990 7.040 6.790 6.910 930,429 -0.06(-0.86%)
Jul 22, 2019 7.090 7.160 6.960 6.970 800,708 -0.17(-2.38%)
Jul 19, 2019 6.890 7.300 6.880 7.140 2,343,054 +0.43(+6.41%)
Jul 18, 2019 6.740 6.780 6.580 6.710 734,904 -0.04(-0.59%)
Jul 17, 2019 6.620 6.780 6.560 6.750 1,348,587 +0.10(+1.50%)
Jul 16, 2019 6.370 6.730 6.310 6.650 1,178,230 +0.28(+4.40%)
Jul 15, 2019 6.470 6.510 6.300 6.370 826,473 -0.02(-0.31%)
Jul 12, 2019 6.670 6.670 6.360 6.390 778,733 -0.30(-4.48%)
Jul 11, 2019 6.550 6.740 6.510 6.690 888,598 +0.11(+1.67%)
Jul 10, 2019 6.410 6.640 6.380 6.580 1,553,992 +0.28(+4.44%)
Jul 09, 2019 6.580 6.590 6.280 6.300 974,669 -0.37(-5.55%)
Jul 08, 2019 6.820 6.850 6.650 6.670 645,279 -0.18(-2.63%)
Jul 05, 2019 6.910 6.920 6.710 6.850 668,543 -0.14(-2.00%)
Jul 04, 2019 7.010 7.020 6.930 6.990 131,195 -0.04(-0.57%)
Jul 03, 2019 7.180 7.180 6.990 7.030 285,521 -0.13(-1.82%)
Jul 02, 2019 6.990 7.180 6.880 7.160 735,192 +0.07(+0.99%)
Jun 28, 2019 7.090 7.090 7.090 0 +0.02(+0.28%)
Jun 27, 2019 7.170 7.230 7.010 7.070 620,665 -0.09(-1.26%)
Jun 26, 2019 7.220 7.260 7.030 7.160 831,274 -0.05(-0.69%)
Jun 25, 2019 7.490 7.550 7.210 7.210 959,216 -0.21(-2.83%)
Jun 24, 2019 7.290 7.510 7.250 7.420 917,593 +0.15(+2.06%)
Jun 21, 2019 7.150 7.280 7.100 7.270 893,877 +0.11(+1.54%)
Jun 20, 2019 7.250 7.340 7.100 7.160 1,134,250 +0.15(+2.14%)
Jun 19, 2019 7.260 7.350 6.940 7.010 1,115,367 -0.29(-3.97%)
Jun 18, 2019 7.020 7.380 6.990 7.300 1,461,154 +0.38(+5.49%)
Jun 17, 2019 6.930 7.010 6.780 6.920 576,800 -0.02(-0.29%)
Jun 14, 2019 6.950 7.020 6.800 6.940 815,718 -0.04(-0.57%)
Jun 13, 2019 7.000 7.130 6.900 6.980 934,500 +0.03(+0.43%)
Jun 12, 2019 6.960 7.000 6.860 6.950 632,727 -0.05(-0.71%)
Jun 11, 2019 6.940 7.080 6.910 7.000 1,061,036 +0.23(+3.40%)
Jun 10, 2019 6.690 6.870 6.620 6.770 1,250,377 +0.15(+2.27%)
Jun 07, 2019 6.470 6.700 6.460 6.620 795,316 +0.08(+1.22%)
Jun 06, 2019 6.480 6.580 6.460 6.540 663,705 +0.11(+1.71%)
Jun 05, 2019 6.750 6.780 6.340 6.430 1,016,483 -0.29(-4.32%)
Jun 04, 2019 6.730 6.910 6.660 6.720 845,375 +0.01(+0.15%)
Jun 03, 2019 6.720 6.820 6.610 6.710 1,137,194 +0.07(+1.05%)
May 31, 2019 6.530 6.660 6.480 6.640 855,916 +0.06(+0.91%)
May 30, 2019 6.590 6.720 6.540 6.580 1,228,179 -0.02(-0.30%)
May 29, 2019 6.430 6.630 6.390 6.600 891,208 +0.07(+1.07%)
May 28, 2019 6.390 6.590 6.390 6.530 1,947,347 +0.15(+2.35%)
May 27, 2019 6.340 6.420 6.270 6.380 326,008 +0.00(+0.00%)
May 24, 2019 6.260 6.400 6.240 6.380 1,337,520 +0.23(+3.74%)
May 23, 2019 6.170 6.310 6.100 6.150 1,163,350 -0.12(-1.91%)
May 22, 2019 6.450 6.460 6.250 6.270 1,535,596 -0.29(-4.42%)
May 21, 2019 6.620 6.740 6.480 6.560 1,734,546 -0.17(-2.53%)
May 17, 2019 6.730 6.730 6.730 0 -0.24(-3.44%)
May 16, 2019 6.830 7.000 6.730 6.970 1,379,551 +0.20(+2.95%)
May 15, 2019 6.740 6.840 6.740 6.770 935,907 -0.02(-0.29%)
May 14, 2019 6.900 6.920 6.760 6.790 1,283,038 -0.08(-1.16%)
May 13, 2019 6.980 7.010 6.750 6.870 2,503,997 -0.33(-4.58%)
May 10, 2019 7.220 7.300 7.080 7.200 2,011,170 -0.14(-1.91%)
May 09, 2019 7.450 7.490 7.300 7.340 1,627,139 -0.31(-4.05%)
May 08, 2019 7.700 7.750 7.510 7.650 1,432,561 -0.11(-1.42%)
May 07, 2019 8.240 8.320 7.710 7.760 2,727,527 -1.00(-11.42%)
May 06, 2019 8.470 8.790 8.470 8.760 799,080 -0.10(-1.13%)
May 03, 2019 8.740 8.940 8.730 8.860 720,230 +0.26(+3.02%)
May 02, 2019 8.580 8.770 8.520 8.600 1,048,638 -0.06(-0.69%)
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.