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

Nexgen Energy Ltd (NY: NXE )

7.570 +0.030 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 30, 2020 1.730 1.770 1.700 1.730 541,969 +0.00(+0.00%)
Sep 29, 2020 1.780 1.780 1.710 1.730 120,794 -0.03(-1.70%)
Sep 28, 2020 1.720 1.780 1.700 1.760 313,482 +0.04(+2.33%)
Sep 25, 2020 1.650 1.720 1.640 1.720 156,500 +0.04(+2.38%)
Sep 24, 2020 1.620 1.680 1.580 1.680 521,735 +0.06(+3.70%)
Sep 23, 2020 1.720 1.720 1.590 1.620 886,944 -0.10(-5.81%)
Sep 22, 2020 1.660 1.750 1.650 1.720 344,510 +0.06(+3.61%)
Sep 21, 2020 1.750 1.770 1.660 1.660 673,862 -0.13(-7.26%)
Sep 18, 2020 1.780 1.800 1.750 1.790 351,600 +0.00(+0.00%)
Sep 17, 2020 1.790 1.795 1.745 1.790 235,510 +0.00(+0.00%)
Sep 16, 2020 1.810 1.840 1.790 1.790 219,464 +0.01(+0.28%)
Sep 15, 2020 1.810 1.810 1.750 1.785 467,025 -0.01(-0.28%)
Sep 14, 2020 1.780 1.810 1.750 1.790 390,688 +0.05(+2.71%)
Sep 11, 2020 1.760 1.788 1.720 1.743 477,800 -0.02(-0.98%)
Sep 10, 2020 1.760 1.850 1.750 1.760 484,466 +0.00(+0.00%)
Sep 09, 2020 1.720 1.780 1.690 1.760 533,765 +0.07(+4.14%)
Sep 08, 2020 1.740 1.740 1.670 1.690 706,949 -0.07(-3.98%)
Sep 04, 2020 1.840 1.840 1.710 1.760 535,800 -0.05(-2.76%)
Sep 03, 2020 1.850 1.870 1.750 1.810 899,823 -0.04(-2.16%)
Sep 02, 2020 1.910 1.920 1.850 1.850 389,805 -0.06(-3.14%)
Sep 01, 2020 1.980 2.040 1.820 1.910 1,168,166 -0.07(-3.54%)
Aug 31, 2020 1.990 2.000 1.900 1.980 818,212 -0.01(-0.50%)
Aug 28, 2020 1.920 2.000 1.920 1.990 799,500 +0.10(+5.29%)
Aug 27, 2020 1.930 1.990 1.860 1.890 829,547 -0.04(-2.07%)
Aug 26, 2020 1.770 1.933 1.760 1.930 943,482 +0.17(+9.66%)
Aug 25, 2020 1.790 1.800 1.720 1.760 605,557 -0.03(-1.68%)
Aug 24, 2020 1.700 1.790 1.671 1.790 552,354 +0.09(+5.29%)
Aug 21, 2020 1.830 1.830 1.675 1.700 590,500 -0.13(-7.10%)
Aug 20, 2020 1.840 1.840 1.730 1.830 472,710 +0.00(+0.00%)
Aug 19, 2020 1.700 1.855 1.700 1.830 894,323 +0.15(+8.93%)
Aug 18, 2020 1.740 1.775 1.650 1.680 630,098 -0.05(-2.89%)
Aug 17, 2020 1.650 1.740 1.650 1.730 614,934 +0.10(+6.13%)
Aug 14, 2020 1.640 1.665 1.610 1.630 1,008,800 -0.03(-1.81%)
Aug 13, 2020 1.680 1.700 1.640 1.660 318,680 -0.02(-1.19%)
Aug 12, 2020 1.620 1.740 1.620 1.680 392,272 +0.06(+4.02%)
Aug 11, 2020 1.680 1.710 1.590 1.615 500,348 -0.06(-3.58%)
Aug 10, 2020 1.700 1.740 1.670 1.675 257,500 -0.03(-2.05%)
Aug 07, 2020 1.750 1.750 1.650 1.710 440,900 -0.03(-1.72%)
Aug 06, 2020 1.790 1.790 1.680 1.740 545,042 -0.04(-2.25%)
Aug 05, 2020 1.780 1.810 1.710 1.780 516,303 +0.01(+0.56%)
Aug 04, 2020 1.870 1.880 1.705 1.770 756,941 -0.09(-4.84%)
Aug 03, 2020 1.860 1.890 1.800 1.860 685,209 +0.07(+3.91%)
Jul 31, 2020 1.630 1.810 1.617 1.790 1,118,000 +0.16(+9.82%)
Jul 30, 2020 1.670 1.695 1.610 1.630 844,545 -0.05(-2.98%)
Jul 29, 2020 1.780 1.780 1.620 1.680 1,865,222 -0.09(-5.08%)
Jul 28, 2020 1.800 1.875 1.765 1.770 773,580 -0.08(-4.32%)
Jul 27, 2020 1.850 1.880 1.820 1.850 975,374 +0.00(+0.00%)
Jul 24, 2020 1.860 1.880 1.760 1.850 800,500 +0.01(+0.54%)
Jul 23, 2020 1.850 1.880 1.760 1.840 1,387,791 +0.05(+2.79%)
Jul 22, 2020 1.700 1.800 1.650 1.790 1,197,269 +0.14(+8.48%)
Jul 21, 2020 1.660 1.730 1.600 1.650 1,139,826 +0.02(+1.23%)
Jul 20, 2020 1.560 1.660 1.550 1.630 1,472,083 +0.10(+6.54%)
Jul 17, 2020 1.460 1.540 1.423 1.530 629,800 +0.09(+6.25%)
Jul 16, 2020 1.490 1.516 1.425 1.440 434,808 -0.05(-3.36%)
Jul 15, 2020 1.360 1.500 1.350 1.490 1,080,567 +0.14(+10.37%)
Jul 14, 2020 1.390 1.390 1.340 1.350 312,352 -0.05(-3.57%)
Jul 13, 2020 1.470 1.470 1.390 1.400 380,282 -0.03(-2.10%)
Jul 10, 2020 1.400 1.440 1.386 1.430 341,200 +0.02(+1.42%)
Jul 09, 2020 1.500 1.500 1.400 1.410 313,374 -0.05(-3.42%)
Jul 08, 2020 1.450 1.490 1.440 1.460 492,898 +0.01(+0.69%)
Jul 07, 2020 1.390 1.470 1.370 1.450 365,813 +0.06(+4.32%)
Jul 06, 2020 1.380 1.400 1.350 1.390 461,179 +0.04(+2.96%)
Jul 02, 2020 1.360 1.360 1.300 1.350 312,800 +0.00(+0.00%)
Jul 01, 2020 1.310 1.350 1.270 1.350 135,411 +0.06(+4.65%)
Jun 30, 2020 1.300 1.310 1.245 1.290 684,073 +0.03(+2.38%)
Jun 29, 2020 1.280 1.300 1.240 1.260 471,683 -0.05(-3.82%)
Jun 26, 2020 1.260 1.310 1.230 1.310 167,900 +0.06(+4.80%)
Jun 25, 2020 1.310 1.325 1.250 1.250 184,115 -0.05(-3.85%)
Jun 24, 2020 1.320 1.330 1.240 1.300 470,308 +0.01(+0.78%)
Jun 23, 2020 1.270 1.340 1.250 1.290 452,119 +0.02(+1.57%)
Jun 22, 2020 1.250 1.285 1.230 1.270 256,738 +0.00(+0.00%)
Jun 19, 2020 1.280 1.290 1.240 1.270 385,200 +0.03(+2.42%)
Jun 18, 2020 1.260 1.290 1.220 1.240 533,615 +0.00(+0.00%)
Jun 17, 2020 1.280 1.310 1.230 1.240 386,459 -0.04(-3.13%)
Jun 16, 2020 1.340 1.350 1.280 1.280 165,841 -0.04(-3.03%)
Jun 15, 2020 1.270 1.330 1.270 1.320 225,128 +0.01(+0.76%)
Jun 12, 2020 1.310 1.370 1.270 1.310 438,600 +0.01(+0.77%)
Jun 11, 2020 1.390 1.410 1.280 1.300 660,154 -0.13(-9.09%)
Jun 10, 2020 1.560 1.560 1.390 1.430 501,212 -0.05(-3.38%)
Jun 09, 2020 1.520 1.530 1.450 1.480 336,439 -0.04(-2.63%)
Jun 08, 2020 1.590 1.590 1.500 1.520 504,854 -0.02(-1.30%)
Jun 05, 2020 1.430 1.550 1.420 1.540 448,600 +0.11(+7.69%)
Jun 04, 2020 1.390 1.430 1.350 1.430 188,891 +0.03(+2.14%)
Jun 03, 2020 1.470 1.470 1.390 1.400 282,010 -0.05(-3.45%)
Jun 02, 2020 1.470 1.470 1.430 1.450 367,497 +0.02(+1.40%)
Jun 01, 2020 1.420 1.470 1.410 1.430 601,542 +0.03(+2.14%)
May 29, 2020 1.410 1.420 1.355 1.400 300,900 +0.01(+0.72%)
May 28, 2020 1.390 1.410 1.350 1.390 303,818 -0.01(-0.71%)
May 27, 2020 1.400 1.400 1.320 1.400 276,587 +0.00(+0.00%)
May 26, 2020 1.350 1.440 1.350 1.400 336,227 +0.04(+2.94%)
May 22, 2020 1.360 1.380 1.300 1.360 184,400 +0.00(+0.00%)
May 21, 2020 1.310 1.370 1.290 1.360 410,352 +0.06(+4.62%)
May 20, 2020 1.290 1.320 1.260 1.300 392,390 -0.01(-0.76%)
May 19, 2020 1.300 1.340 1.280 1.310 453,001 -0.03(-2.24%)
May 18, 2020 1.350 1.400 1.307 1.340 158,730 +0.03(+2.29%)
May 15, 2020 1.260 1.340 1.260 1.310 306,800 +0.02(+1.55%)
May 14, 2020 1.320 1.340 1.260 1.290 613,749 -0.05(-3.73%)
May 13, 2020 1.430 1.430 1.220 1.340 1,298,758 -0.09(-6.29%)
May 12, 2020 1.470 1.560 1.405 1.430 937,729 -0.03(-2.05%)
May 11, 2020 1.390 1.460 1.340 1.460 409,290 +0.05(+3.55%)
May 08, 2020 1.380 1.430 1.380 1.410 287,900 +0.03(+2.17%)
May 07, 2020 1.410 1.420 1.370 1.380 332,988 +0.00(+0.00%)
May 06, 2020 1.470 1.470 1.340 1.380 402,481 -0.08(-5.48%)
May 05, 2020 1.470 1.500 1.385 1.460 517,078 +0.02(+1.39%)
May 04, 2020 1.360 1.450 1.272 1.440 794,884 +0.09(+6.67%)
May 01, 2020 1.300 1.360 1.260 1.350 490,300 +0.03(+2.27%)
Apr 30, 2020 1.300 1.380 1.240 1.320 440,504 +0.01(+0.76%)
Apr 29, 2020 1.410 1.430 1.290 1.310 721,532 -0.08(-5.76%)
Apr 28, 2020 1.450 1.450 1.340 1.390 666,246 -0.05(-3.47%)
Apr 27, 2020 1.410 1.450 1.330 1.440 833,911 +0.05(+3.60%)
Apr 24, 2020 1.360 1.400 1.335 1.390 1,117,500 +0.06(+4.51%)
Apr 23, 2020 1.210 1.340 1.200 1.330 1,299,114 +0.13(+10.83%)
Apr 22, 2020 1.200 1.220 1.120 1.200 693,911 +0.04(+3.45%)
Apr 21, 2020 1.240 1.280 1.120 1.160 631,842 -0.09(-7.20%)
Apr 20, 2020 1.120 1.280 1.070 1.250 1,510,820 +0.14(+12.61%)
Apr 17, 2020 1.060 1.110 1.040 1.110 636,100 +0.07(+6.73%)
Apr 16, 2020 1.060 1.070 0.9700 1.040 1,177,502 +0.05(+4.63%)
Apr 15, 2020 1.040 1.040 0.9469 0.9940 1,110,359 -0.03(-2.55%)
Apr 14, 2020 0.9300 1.040 0.9100 1.020 995,566 +0.14(+16.53%)
Apr 13, 2020 0.9412 0.9519 0.8600 0.8753 700,118 -0.06(-6.00%)
Apr 09, 2020 0.9900 1.000 0.9000 0.9312 477,500 -0.02(-2.60%)
Apr 08, 2020 1.050 1.050 0.9500 0.9561 672,378 -0.03(-3.18%)
Apr 07, 2020 0.9600 1.020 0.9522 0.9875 890,889 +0.07(+7.83%)
Apr 06, 2020 0.9800 0.9800 0.9000 0.9158 322,714 -0.03(-2.77%)
Apr 03, 2020 0.9378 0.9546 0.9000 0.9419 493,000 +0.01(+1.27%)
Apr 02, 2020 0.9900 1.010 0.8930 0.9301 851,627 +0.04(+4.51%)
Apr 01, 2020 0.8300 0.9700 0.7800 0.8900 1,358,314 +0.16(+22.34%)
Mar 31, 2020 0.7400 0.7645 0.7198 0.7275 447,566 +0.01(+1.34%)
Mar 30, 2020 0.6600 0.7400 0.6500 0.7179 345,780 +0.06(+8.81%)
Mar 27, 2020 0.6700 0.6792 0.6300 0.6598 311,700 -0.03(-4.36%)
Mar 26, 2020 0.7500 0.7600 0.6800 0.6899 193,832 -0.04(-5.49%)
Mar 25, 2020 0.7000 0.7800 0.6250 0.7300 766,608 +0.08(+12.31%)
Mar 24, 2020 0.6000 0.6949 0.5600 0.6500 664,663 +0.10(+19.27%)
Mar 23, 2020 0.5900 0.5900 0.5245 0.5450 309,425 -0.05(-7.78%)
Mar 20, 2020 0.6109 0.6200 0.5075 0.5910 881,800 -0.01(-0.87%)
Mar 19, 2020 0.5400 0.6149 0.4964 0.5962 1,097,112 +0.02(+3.99%)
Mar 18, 2020 0.6260 0.6260 0.5342 0.5733 131,931 -0.07(-11.31%)
Mar 17, 2020 0.6200 0.6763 0.5834 0.6464 460,266 +0.03(+4.16%)
Mar 16, 2020 0.5000 0.7000 0.5000 0.6206 489,648 -0.13(-17.45%)
Mar 13, 2020 0.6700 0.7518 0.6619 0.7518 355,500 +0.09(+13.82%)
Mar 12, 2020 0.7000 0.7000 0.5954 0.6605 461,498 -0.07(-9.52%)
Mar 11, 2020 0.8092 0.8092 0.7201 0.7300 575,897 -0.08(-10.13%)
Mar 10, 2020 0.8500 0.8700 0.7550 0.8123 425,784 +0.01(+0.82%)
Mar 09, 2020 0.8700 0.8700 0.7953 0.8057 493,599 -0.10(-11.46%)
Mar 06, 2020 0.9500 0.9500 0.8700 0.9100 240,100 -0.03(-2.67%)
Mar 05, 2020 0.9900 1.020 0.9350 0.9350 406,055 -0.05(-5.56%)
Mar 04, 2020 0.9350 1.000 0.9350 0.9900 407,725 +0.04(+3.68%)
Mar 03, 2020 0.9300 0.9669 0.9300 0.9549 612,509 +0.03(+2.72%)
Mar 02, 2020 0.9136 0.9500 0.9000 0.9296 291,523 +0.01(+0.65%)
Feb 28, 2020 0.9410 0.9410 0.8500 0.9236 872,800 +0.00(+0.39%)
Feb 27, 2020 0.9600 0.9680 0.8810 0.9200 1,006,133 -0.05(-5.15%)
Feb 26, 2020 1.000 1.020 0.9600 0.9700 533,983 -0.05(-4.90%)
Feb 25, 2020 1.070 1.070 1.000 1.020 536,662 -0.05(-4.67%)
Feb 24, 2020 1.090 1.090 1.050 1.070 1,200,651 -0.04(-3.60%)
Feb 21, 2020 1.100 1.115 1.050 1.110 302,400 +0.01(+0.91%)
Feb 20, 2020 1.100 1.120 1.070 1.100 278,464 +0.00(+0.00%)
Feb 19, 2020 1.120 1.125 1.072 1.100 349,356 +0.00(+0.00%)
Feb 18, 2020 1.150 1.150 1.071 1.100 1,122,750 -0.05(-4.35%)
Feb 14, 2020 1.190 1.190 1.130 1.150 301,800 -0.02(-1.71%)
Feb 13, 2020 1.170 1.180 1.140 1.170 437,344 +0.03(+2.63%)
Feb 12, 2020 1.060 1.140 1.050 1.140 387,206 +0.08(+7.55%)
Feb 11, 2020 1.030 1.080 1.030 1.060 260,331 +0.03(+2.91%)
Feb 10, 2020 1.070 1.070 1.000 1.030 559,275 -0.04(-3.74%)
Feb 07, 2020 1.130 1.130 1.060 1.070 345,200 -0.04(-3.60%)
Feb 06, 2020 1.150 1.150 1.080 1.110 228,580 -0.03(-2.63%)
Feb 05, 2020 1.080 1.140 1.080 1.140 323,493 +0.07(+6.54%)
Feb 04, 2020 1.080 1.120 1.070 1.070 559,255 +0.01(+0.94%)
Feb 03, 2020 1.070 1.080 1.030 1.060 754,461 -0.02(-2.30%)
Jan 31, 2020 1.100 1.100 1.030 1.085 1,184,900 +0.00(+0.46%)
Jan 30, 2020 1.090 1.090 1.030 1.080 1,561,888 -0.01(-0.92%)
Jan 29, 2020 1.120 1.120 1.070 1.090 456,979 -0.01(-0.91%)
Jan 28, 2020 1.160 1.160 1.090 1.100 309,746 -0.05(-4.35%)
Jan 27, 2020 1.170 1.170 1.120 1.150 397,110 -0.01(-0.86%)
Jan 24, 2020 1.200 1.210 1.150 1.160 553,600 -0.04(-3.33%)
Jan 23, 2020 1.240 1.240 1.190 1.200 124,489 -0.03(-2.44%)
Jan 22, 2020 1.220 1.230 1.200 1.230 175,398 -0.02(-1.60%)
Jan 21, 2020 1.280 1.280 1.220 1.250 256,034 -0.02(-1.57%)
Jan 17, 2020 1.260 1.275 1.250 1.270 261,700 +0.01(+0.79%)
Jan 16, 2020 1.260 1.280 1.240 1.260 248,480 +0.01(+0.80%)
Jan 15, 2020 1.250 1.260 1.220 1.250 280,872 +0.00(+0.00%)
Jan 14, 2020 1.240 1.260 1.220 1.250 156,367 +0.04(+3.31%)
Jan 13, 2020 1.190 1.250 1.180 1.210 388,283 +0.01(+0.83%)
Jan 10, 2020 1.200 1.217 1.180 1.200 245,100 +0.01(+0.84%)
Jan 09, 2020 1.210 1.220 1.160 1.190 384,434 -0.03(-2.46%)
Jan 08, 2020 1.240 1.240 1.190 1.220 400,510 -0.02(-1.61%)
Jan 07, 2020 1.250 1.260 1.230 1.240 128,842 -0.03(-2.36%)
Jan 06, 2020 1.240 1.290 1.230 1.270 395,600 +0.03(+2.42%)
Jan 03, 2020 1.280 1.280 1.230 1.240 121,900 +0.00(+0.00%)
Jan 02, 2020 1.280 1.280 1.220 1.240 488,733 -0.04(-3.13%)
Dec 31, 2019 1.290 1.300 1.260 1.280 460,300 +0.01(+0.79%)
Dec 30, 2019 1.310 1.310 1.241 1.270 364,462 -0.04(-3.05%)
Dec 27, 2019 1.280 1.330 1.210 1.310 587,500 +0.03(+2.34%)
Dec 26, 2019 1.220 1.330 1.210 1.280 619,493 +0.09(+7.56%)
Dec 24, 2019 1.220 1.220 1.175 1.190 424,400 -0.02(-1.65%)
Dec 23, 2019 1.230 1.230 1.180 1.210 543,103 -0.01(-0.82%)
Dec 20, 2019 1.240 1.245 1.200 1.220 398,300 +0.00(+0.00%)
Dec 19, 2019 1.230 1.230 1.190 1.220 472,281 +0.01(+0.83%)
Dec 18, 2019 1.190 1.230 1.190 1.210 464,442 +0.01(+0.83%)
Dec 17, 2019 1.200 1.220 1.180 1.200 172,394 +0.00(+0.00%)
Dec 16, 2019 1.230 1.230 1.190 1.200 192,118 +0.00(+0.00%)
Dec 13, 2019 1.200 1.210 1.180 1.200 257,300 +0.00(+0.00%)
Dec 12, 2019 1.240 1.250 1.190 1.200 525,426 -0.01(-0.83%)
Dec 11, 2019 1.190 1.240 1.168 1.210 469,298 +0.03(+2.54%)
Dec 10, 2019 1.230 1.230 1.170 1.180 1,144,314 -0.01(-0.42%)
Dec 09, 2019 1.180 1.210 1.160 1.185 410,828 -0.01(-1.25%)
Dec 06, 2019 1.240 1.240 1.190 1.200 631,100 +0.00(+0.00%)
Dec 05, 2019 1.230 1.260 1.189 1.200 268,220 -0.04(-3.23%)
Dec 04, 2019 1.210 1.250 1.210 1.240 83,830 +0.02(+1.64%)
Dec 03, 2019 1.240 1.240 1.170 1.220 513,383 -0.02(-1.61%)
Dec 02, 2019 1.290 1.290 1.180 1.240 567,693 -0.06(-4.62%)
Nov 29, 2019 1.280 1.310 1.190 1.300 782,500 +0.02(+1.56%)
Nov 27, 2019 1.260 1.290 1.250 1.280 127,400 +0.02(+1.59%)
Nov 26, 2019 1.300 1.300 1.240 1.260 147,778 -0.05(-3.82%)
Nov 25, 2019 1.290 1.310 1.260 1.310 273,310 +0.05(+3.97%)
Nov 22, 2019 1.280 1.280 1.250 1.260 102,200 -0.02(-1.56%)
Nov 21, 2019 1.270 1.280 1.240 1.280 386,840 +0.01(+0.79%)
Nov 20, 2019 1.300 1.343 1.250 1.270 235,434 -0.04(-3.05%)
Nov 19, 2019 1.240 1.333 1.230 1.310 191,309 +0.06(+4.80%)
Nov 18, 2019 1.250 1.280 1.235 1.250 245,985 -0.02(-1.57%)
Nov 15, 2019 1.330 1.330 1.260 1.270 311,700 -0.06(-4.51%)
Nov 14, 2019 1.310 1.330 1.300 1.330 101,187 +0.01(+0.76%)
Nov 13, 2019 1.310 1.330 1.300 1.320 165,270 -0.01(-0.75%)
Nov 12, 2019 1.320 1.340 1.290 1.330 207,366 +0.01(+0.76%)
Nov 11, 2019 1.350 1.350 1.305 1.320 141,012 +0.00(+0.00%)
Nov 08, 2019 1.370 1.370 1.320 1.320 57,400 -0.03(-2.22%)
Nov 07, 2019 1.370 1.389 1.330 1.350 129,319 +0.00(+0.00%)
Nov 06, 2019 1.300 1.370 1.300 1.350 210,626 +0.01(+0.75%)
Nov 05, 2019 1.330 1.372 1.310 1.340 300,741 +0.01(+0.75%)
Nov 04, 2019 1.320 1.380 1.310 1.330 503,691 +0.02(+1.53%)
Nov 01, 2019 1.290 1.330 1.290 1.310 168,600 +0.02(+1.55%)
Oct 31, 2019 1.300 1.320 1.250 1.290 383,281 +0.00(+0.00%)
Oct 30, 2019 1.310 1.352 1.280 1.290 202,368 -0.05(-3.73%)
Oct 29, 2019 1.380 1.380 1.320 1.340 84,100 +0.00(+0.00%)
Oct 28, 2019 1.390 1.410 1.340 1.340 144,320 -0.05(-3.60%)
Oct 25, 2019 1.380 1.400 1.360 1.390 98,000 +0.02(+1.46%)
Oct 24, 2019 1.420 1.440 1.370 1.370 260,331 -0.03(-2.14%)
Oct 23, 2019 1.360 1.420 1.340 1.400 325,189 +0.04(+2.94%)
Oct 22, 2019 1.360 1.370 1.340 1.360 93,350 +0.03(+2.26%)
Oct 21, 2019 1.340 1.390 1.320 1.330 167,420 +0.00(+0.00%)
Oct 18, 2019 1.380 1.380 1.320 1.330 248,000 -0.04(-2.92%)
Oct 17, 2019 1.340 1.400 1.340 1.370 189,096 +0.04(+3.01%)
Oct 16, 2019 1.350 1.370 1.330 1.330 176,611 -0.03(-2.21%)
Oct 15, 2019 1.330 1.367 1.325 1.360 128,595 +0.04(+3.03%)
Oct 14, 2019 1.340 1.350 1.300 1.320 49,851 -0.01(-0.75%)
Oct 11, 2019 1.410 1.410 1.320 1.330 170,000 -0.06(-4.32%)
Oct 10, 2019 1.280 1.400 1.250 1.390 386,413 +0.11(+8.59%)
Oct 09, 2019 1.270 1.280 1.250 1.280 321,118 +0.03(+2.40%)
Oct 08, 2019 1.270 1.280 1.240 1.250 166,259 -0.02(-1.57%)
Oct 07, 2019 1.280 1.290 1.270 1.270 139,164 -0.02(-1.55%)
Oct 04, 2019 1.280 1.300 1.255 1.290 118,400 +0.01(+0.78%)
Oct 03, 2019 1.260 1.300 1.258 1.280 267,980 +0.02(+1.59%)
Oct 02, 2019 1.250 1.280 1.230 1.260 145,718 +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.