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

Tahoe Res Inc (TSX: THO )

N/A UNCHANGED
Last Price Updated: 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, 2018 6.400 6.550 6.300 6.470 1,049,887 +0.06(+1.01%)
Apr 27, 2018 6.480 6.600 6.280 6.405 1,264,061 -0.06(-1.00%)
Apr 26, 2018 6.470 6.530 6.410 6.470 562,453 +0.02(+0.31%)
Apr 25, 2018 6.400 6.620 6.360 6.450 622,517 -0.02(-0.31%)
Apr 24, 2018 6.500 6.640 6.450 6.470 725,311 +0.01(+0.15%)
Apr 23, 2018 6.540 6.580 6.310 6.460 1,688,906 -0.41(-5.97%)
Apr 20, 2018 6.820 6.970 6.710 6.870 663,167 -0.02(-0.29%)
Apr 19, 2018 6.850 7.050 6.790 6.890 800,375 +0.06(+0.88%)
Apr 18, 2018 6.680 7.050 6.680 6.830 1,310,739 +0.25(+3.80%)
Apr 17, 2018 6.450 6.640 6.410 6.580 459,367 +0.15(+2.33%)
Apr 16, 2018 6.430 6.490 6.380 6.430 283,535 +0.01(+0.16%)
Apr 13, 2018 6.440 6.460 6.380 6.420 397,782 +0.03(+0.47%)
Apr 12, 2018 6.330 6.400 6.260 6.390 510,154 +0.08(+1.27%)
Apr 11, 2018 6.290 6.470 6.270 6.310 773,272 +0.05(+0.80%)
Apr 10, 2018 6.290 6.290 6.100 6.260 479,393 +0.04(+0.64%)
Apr 09, 2018 6.050 6.280 6.020 6.220 587,350 +0.01(+0.16%)
Apr 06, 2018 6.260 6.290 6.140 6.210 349,858 +0.00(+0.00%)
Apr 05, 2018 6.110 6.285 6.110 6.210 393,812 +0.07(+1.14%)
Apr 04, 2018 6.170 6.260 6.060 6.140 500,437 +0.02(+0.33%)
Apr 03, 2018 6.170 6.200 6.020 6.120 460,010 -0.10(-1.61%)
Apr 02, 2018 6.110 6.350 6.090 6.220 561,766 +0.17(+2.81%)
Mar 29, 2018 6.050 6.050 6.050 0 +0.13(+2.20%)
Mar 28, 2018 6.270 6.300 5.870 5.920 787,556 -0.35(-5.58%)
Mar 27, 2018 6.250 6.290 6.180 6.270 535,436 -0.02(-0.32%)
Mar 26, 2018 6.340 6.390 6.230 6.290 358,558 +0.02(+0.32%)
Mar 23, 2018 6.250 6.320 6.120 6.270 657,892 +0.12(+1.95%)
Mar 22, 2018 6.160 6.250 6.130 6.150 591,488 -0.06(-0.97%)
Mar 21, 2018 6.170 6.260 6.100 6.210 687,196 +0.11(+1.80%)
Mar 20, 2018 6.190 6.210 6.090 6.100 790,946 -0.13(-2.09%)
Mar 19, 2018 6.220 6.260 6.150 6.230 445,106 +0.00(+0.00%)
Mar 16, 2018 6.130 6.270 6.070 6.230 1,255,880 +0.11(+1.80%)
Mar 15, 2018 6.090 6.150 6.070 6.120 579,845 +0.02(+0.33%)
Mar 14, 2018 6.230 6.230 6.080 6.100 835,662 -0.11(-1.77%)
Mar 13, 2018 6.190 6.270 6.160 6.210 675,151 +0.03(+0.49%)
Mar 12, 2018 6.000 6.200 6.000 6.180 973,209 +0.18(+3.00%)
Mar 09, 2018 5.900 6.140 5.830 6.000 1,387,271 -0.10(-1.64%)
Mar 08, 2018 6.000 6.150 5.910 6.100 1,385,447 -0.09(-1.45%)
Mar 07, 2018 6.410 6.410 6.180 6.190 912,303 -0.24(-3.73%)
Mar 06, 2018 6.530 6.530 6.400 6.430 814,536 -0.07(-1.08%)
Mar 05, 2018 6.290 6.550 6.250 6.500 952,353 +0.18(+2.85%)
Mar 02, 2018 6.270 6.420 6.240 6.320 1,210,300 +0.08(+1.28%)
Mar 01, 2018 6.150 6.300 6.070 6.240 1,516,947 -0.04(-0.64%)
Feb 28, 2018 5.990 6.300 5.870 6.280 1,825,457 +0.30(+5.02%)
Feb 27, 2018 5.990 6.050 5.870 5.980 1,636,538 -0.11(-1.81%)
Feb 26, 2018 5.100 6.120 5.100 6.090 3,830,320 +1.05(+20.83%)
Feb 23, 2018 4.900 5.050 4.840 5.040 1,539,928 -0.10(-1.95%)
Feb 22, 2018 5.180 5.285 5.140 5.140 603,898 +0.02(+0.39%)
Feb 21, 2018 5.090 5.300 5.070 5.120 922,603 +0.08(+1.59%)
Feb 20, 2018 5.250 5.260 5.040 5.040 625,171 -0.13(-2.51%)
Feb 16, 2018 5.170 5.170 5.170 0 -0.08(-1.52%)
Feb 15, 2018 5.080 5.320 5.080 5.250 1,377,940 +0.21(+4.17%)
Feb 14, 2018 4.880 5.110 4.880 5.040 1,313,721 +0.16(+3.28%)
Feb 13, 2018 4.870 4.880 1,247,579 -0.34(-6.51%)
Feb 12, 2018 4.840 5.300 4.840 5.220 1,874,243 +0.37(+7.63%)
Feb 09, 2018 5.050 5.070 4.750 4.850 1,469,769 -0.19(-3.77%)
Feb 08, 2018 5.000 5.170 5.000 5.040 946,226 +0.04(+0.80%)
Feb 07, 2018 5.100 5.170 4.980 5.000 983,203 -0.10(-1.96%)
Feb 06, 2018 5.150 5.270 5.080 5.100 1,172,411 -0.14(-2.67%)
Feb 05, 2018 5.220 5.420 5.120 5.240 1,081,109 +0.01(+0.19%)
Feb 02, 2018 5.320 5.360 5.210 5.230 1,035,075 -0.15(-2.79%)
Feb 01, 2018 5.400 5.420 5.320 5.380 850,141 -0.05(-0.92%)
Jan 31, 2018 5.420 5.450 5.330 5.430 1,453,805 +0.05(+0.93%)
Jan 30, 2018 5.380 5.500 5.350 5.380 1,233,653 +0.01(+0.19%)
Jan 29, 2018 5.450 5.485 5.350 5.370 1,046,400 -0.13(-2.36%)
Jan 26, 2018 5.560 5.560 5.340 5.500 1,723,786 -0.07(-1.26%)
Jan 25, 2018 5.920 5.940 5.550 5.570 1,741,339 -0.30(-5.11%)
Jan 24, 2018 5.840 6.010 5.820 5.870 1,714,991 +0.08(+1.38%)
Jan 23, 2018 5.710 5.810 5.640 5.790 1,120,429 +0.11(+1.94%)
Jan 22, 2018 5.600 5.755 5.560 5.680 1,614,768 +0.12(+2.16%)
Jan 19, 2018 5.700 5.740 5.320 5.560 2,482,155 -0.18(-3.14%)
Jan 18, 2018 5.890 5.920 5.730 5.740 953,259 -0.10(-1.71%)
Jan 17, 2018 5.830 5.920 5.720 5.840 1,222,051 +0.06(+1.04%)
Jan 16, 2018 6.160 6.160 5.770 5.780 1,377,502 -0.45(-7.22%)
Jan 15, 2018 6.220 6.350 6.130 6.230 725,150 +0.08(+1.30%)
Jan 12, 2018 6.120 6.160 6.010 6.150 832,291 +0.07(+1.15%)
Jan 11, 2018 5.820 6.090 5.810 6.080 1,063,324 +0.27(+4.65%)
Jan 10, 2018 5.680 5.880 5.660 5.810 1,223,853 +0.18(+3.20%)
Jan 09, 2018 5.750 5.750 5.580 5.630 887,003 -0.16(-2.76%)
Jan 08, 2018 6.120 6.180 5.770 5.790 886,167 -0.32(-5.24%)
Jan 05, 2018 6.210 6.220 6.050 6.110 689,128 -0.17(-2.71%)
Jan 04, 2018 6.210 6.280 6.020 6.280 1,038,632 +0.07(+1.13%)
Jan 03, 2018 6.350 6.360 6.140 6.210 1,172,047 -0.12(-1.90%)
Jan 02, 2018 6.060 6.340 6.060 6.330 1,525,221 +0.30(+4.98%)
Dec 29, 2017 6.030 6.030 6.030 0 +0.03(+0.50%)
Dec 28, 2017 5.950 6.030 5.860 6.000 636,620 +0.06(+1.01%)
Dec 27, 2017 5.990 6.150 5.880 5.940 806,437 -0.02(-0.34%)
Dec 22, 2017 5.840 6.020 5.830 5.960 535,235 +0.15(+2.58%)
Dec 21, 2017 5.820 5.850 5.690 5.810 1,063,465 -0.07(-1.19%)
Dec 20, 2017 5.920 5.960 5.800 5.880 800,321 -0.01(-0.17%)
Dec 19, 2017 5.980 5.990 5.870 5.890 615,324 -0.05(-0.84%)
Dec 18, 2017 5.670 5.950 5.650 5.940 1,180,858 +0.31(+5.51%)
Dec 15, 2017 5.590 5.710 5.555 5.630 2,137,574 +0.09(+1.62%)
Dec 14, 2017 5.730 5.750 5.540 5.540 1,220,173 -0.18(-3.15%)
Dec 13, 2017 5.550 5.890 5.485 5.720 2,421,535 +0.16(+2.88%)
Dec 12, 2017 5.600 5.690 5.510 5.560 684,574 -0.05(-0.89%)
Dec 11, 2017 5.380 5.710 5.380 5.610 1,340,293 +0.22(+4.08%)
Dec 08, 2017 5.420 5.450 5.335 5.390 1,027,767 +0.02(+0.37%)
Dec 07, 2017 5.500 5.600 5.340 5.370 771,630 -0.22(-3.94%)
Dec 06, 2017 5.550 5.630 5.490 5.590 713,074 +0.01(+0.18%)
Dec 05, 2017 5.600 5.610 5.510 5.580 587,354 -0.02(-0.36%)
Dec 04, 2017 5.670 5.740 5.600 5.600 361,070 -0.09(-1.58%)
Dec 01, 2017 5.660 5.750 5.610 5.690 694,607 -0.03(-0.52%)
Nov 30, 2017 5.620 5.730 5.570 5.720 1,501,204 +0.09(+1.60%)
Nov 29, 2017 5.600 5.820 5.550 5.630 1,376,882 +0.01(+0.18%)
Nov 28, 2017 5.740 5.750 5.600 5.620 670,837 -0.16(-2.77%)
Nov 27, 2017 5.770 5.780 5.640 5.780 892,483 +0.03(+0.52%)
Nov 24, 2017 5.920 5.990 5.670 5.750 597,615 -0.18(-3.04%)
Nov 23, 2017 6.000 6.000 5.880 5.930 198,472 -0.06(-1.00%)
Nov 22, 2017 5.830 6.005 5.810 5.990 439,327 +0.19(+3.28%)
Nov 21, 2017 5.730 5.820 5.710 5.800 832,364 +0.07(+1.22%)
Nov 20, 2017 5.930 5.930 5.640 5.730 726,828 -0.24(-4.02%)
Nov 17, 2017 5.770 6.040 5.770 5.970 937,877 +0.20(+3.47%)
Nov 16, 2017 5.610 5.795 5.610 5.770 794,767 +0.16(+2.85%)
Nov 15, 2017 5.600 5.680 5.480 5.610 827,620 +0.01(+0.18%)
Nov 14, 2017 5.670 5.670 5.480 5.600 691,567 -0.07(-1.23%)
Nov 13, 2017 5.540 5.700 5.530 5.670 514,238 +0.14(+2.53%)
Nov 10, 2017 5.500 5.580 5.440 5.530 714,306 +0.05(+0.91%)
Nov 09, 2017 5.610 5.630 5.470 5.480 1,007,959 -0.16(-2.84%)
Nov 08, 2017 5.750 5.750 5.620 5.640 811,785 -0.03(-0.53%)
Nov 07, 2017 6.050 6.050 5.490 5.670 2,881,679 -0.48(-7.80%)
Nov 06, 2017 6.050 6.170 5.960 6.150 652,487 +0.18(+3.02%)
Nov 03, 2017 5.990 6.030 5.860 5.970 413,718 +0.01(+0.17%)
Nov 02, 2017 6.140 6.200 5.960 5.960 423,884 -0.15(-2.45%)
Nov 01, 2017 6.230 6.325 6.080 6.110 639,657 -0.08(-1.29%)
Oct 31, 2017 6.150 6.270 6.040 6.190 839,971 +0.02(+0.32%)
Oct 30, 2017 5.930 6.220 5.870 6.170 871,033 +0.24(+4.05%)
Oct 27, 2017 5.890 5.960 5.700 5.930 1,253,456 +0.03(+0.51%)
Oct 26, 2017 5.970 6.005 5.880 5.900 1,127,817 -0.05(-0.84%)
Oct 25, 2017 6.100 6.160 5.925 5.950 1,247,085 -0.17(-2.78%)
Oct 24, 2017 6.020 6.180 5.990 6.120 1,679,551 +0.08(+1.32%)
Oct 23, 2017 6.280 6.300 6.020 6.040 1,233,324 -0.26(-4.13%)
Oct 20, 2017 6.400 6.450 6.285 6.300 699,639 -0.08(-1.25%)
Oct 19, 2017 6.330 6.390 6.260 6.380 315,583 +0.07(+1.11%)
Oct 18, 2017 6.390 6.390 6.290 6.310 341,836 -0.09(-1.41%)
Oct 17, 2017 6.310 6.430 6.230 6.400 559,514 +0.08(+1.27%)
Oct 16, 2017 6.550 6.570 6.295 6.320 760,933 -0.18(-2.77%)
Oct 13, 2017 6.600 6.620 6.460 6.500 779,242 -0.07(-1.07%)
Oct 12, 2017 6.640 6.665 6.510 6.570 589,845 -0.03(-0.45%)
Oct 11, 2017 6.690 6.730 6.460 6.600 814,015 -0.13(-1.93%)
Oct 10, 2017 6.670 6.860 6.630 6.730 694,577 -0.01(-0.15%)
Oct 06, 2017 6.680 6.820 6.610 6.740 488,532 +0.03(+0.45%)
Oct 05, 2017 6.720 6.870 6.690 6.710 563,559 -0.02(-0.30%)
Oct 04, 2017 6.660 6.760 6.640 6.730 846,663 +0.04(+0.60%)
Oct 03, 2017 6.430 6.700 6.430 6.690 714,088 +0.24(+3.72%)
Oct 02, 2017 6.560 6.610 6.400 6.450 643,261 -0.11(-1.68%)
Sep 29, 2017 6.420 6.650 6.390 6.560 1,199,691 +0.14(+2.18%)
Sep 28, 2017 6.250 6.505 6.230 6.420 1,003,935 +0.17(+2.72%)
Sep 27, 2017 6.100 6.250 3,854,387 -0.80(-11.35%)
Sep 26, 2017 6.990 7.190 6.970 7.050 957,602 -0.05(-0.70%)
Sep 25, 2017 7.050 7.210 6.950 7.100 1,958,494 +0.02(+0.28%)
Sep 22, 2017 7.240 7.240 6.835 7.080 1,887,964 +0.18(+2.61%)
Sep 21, 2017 6.780 6.990 6.780 6.900 1,145,476 +0.02(+0.29%)
Sep 20, 2017 6.980 7.140 6.840 6.880 1,645,943 -0.05(-0.72%)
Sep 19, 2017 6.750 6.980 6.750 6.930 1,489,400 +0.18(+2.67%)
Sep 18, 2017 6.620 6.840 6.610 6.750 824,201 +0.05(+0.75%)
Sep 15, 2017 6.970 6.980 6.690 6.700 3,196,233 -0.27(-3.87%)
Sep 14, 2017 7.210 7.260 6.915 6.970 2,342,647 -0.23(-3.19%)
Sep 13, 2017 7.570 7.570 7.200 7.200 2,329,403 -0.33(-4.38%)
Sep 12, 2017 7.760 7.940 7.530 7.530 3,818,270 -0.08(-1.05%)
Sep 11, 2017 7.780 8.500 7.510 7.610 7,809,506 +1.92(+33.74%)
Sep 08, 2017 5.800 5.830 5.570 5.690 1,451,009 -0.08(-1.39%)
Sep 07, 2017 5.790 5.820 5.730 5.770 808,383 -0.13(-2.20%)
Sep 06, 2017 6.010 6.030 5.845 5.900 1,029,863 -0.10(-1.67%)
Sep 05, 2017 5.960 6.080 5.950 6.000 1,200,862 +0.06(+1.01%)
Sep 01, 2017 5.980 6.000 5.900 5.940 896,709 -0.02(-0.34%)
Aug 31, 2017 5.680 6.010 5.670 5.960 1,710,609 +0.29(+5.11%)
Aug 30, 2017 5.360 5.740 5.350 5.670 746,847 +0.17(+3.09%)
Aug 29, 2017 5.650 5.660 5.310 5.500 1,697,016 -0.10(-1.79%)
Aug 28, 2017 5.630 5.760 5.490 5.600 1,730,116 +0.02(+0.36%)
Aug 25, 2017 6.360 6.400 5.350 5.580 5,449,817 -1.28(-18.66%)
Aug 24, 2017 6.650 6.930 6.650 6.860 815,999 +0.17(+2.54%)
Aug 23, 2017 7.040 7.040 6.630 6.690 1,165,169 -0.32(-4.56%)
Aug 22, 2017 6.960 7.030 6.920 7.010 276,268 +0.01(+0.14%)
Aug 21, 2017 7.020 7.040 6.950 7.000 220,431 +0.04(+0.57%)
Aug 18, 2017 7.080 7.090 6.900 6.960 818,264 -0.02(-0.29%)
Aug 17, 2017 7.200 7.200 6.960 6.980 634,182 -0.15(-2.10%)
Aug 16, 2017 6.790 7.130 6.790 7.130 713,405 +0.25(+3.63%)
Aug 15, 2017 6.780 6.930 6.720 6.880 764,106 -0.01(-0.15%)
Aug 14, 2017 7.030 7.040 6.880 6.890 494,391 -0.10(-1.43%)
Aug 11, 2017 6.600 7.140 6.595 6.990 1,272,523 +0.39(+5.91%)
Aug 10, 2017 6.430 6.720 6.430 6.600 1,374,209 +0.05(+0.76%)
Aug 09, 2017 6.540 6.860 6.320 6.550 2,343,843 -0.05(-0.76%)
Aug 08, 2017 6.670 6.680 6.500 6.600 977,267 -0.02(-0.30%)
Aug 04, 2017 6.830 6.910 6.610 6.620 1,140,510 -0.28(-4.06%)
Aug 03, 2017 6.780 6.900 6.720 6.900 1,005,150 +0.14(+2.07%)
Aug 02, 2017 6.790 6.920 6.740 6.760 590,995 -0.03(-0.44%)
Aug 01, 2017 6.820 6.940 6.790 6.790 506,555 -0.03(-0.44%)
Jul 31, 2017 7.000 7.010 6.800 6.820 698,678 -0.16(-2.29%)
Jul 28, 2017 6.970 7.010 6.890 6.980 433,706 +0.05(+0.72%)
Jul 27, 2017 7.030 7.050 6.745 6.930 743,439 -0.07(-1.00%)
Jul 26, 2017 6.820 7.060 6.800 7.000 775,731 +0.18(+2.64%)
Jul 25, 2017 6.890 6.930 6.740 6.820 626,559 -0.04(-0.58%)
Jul 24, 2017 7.120 7.120 6.790 6.860 784,128 -0.24(-3.38%)
Jul 21, 2017 7.120 7.155 7.015 7.100 637,459 -0.02(-0.28%)
Jul 20, 2017 7.140 6.850 7.120 1,657,540 +0.23(+3.34%)
Jul 19, 2017 6.890 6.970 6.840 6.890 1,312,818 +0.03(+0.44%)
Jul 18, 2017 6.990 7.000 6.850 6.860 519,245 -0.12(-1.72%)
Jul 17, 2017 6.910 6.995 6.850 6.980 750,813 +0.20(+2.95%)
Jul 14, 2017 7.030 7.030 6.770 6.780 1,049,835 -0.16(-2.31%)
Jul 13, 2017 6.880 7.150 6.840 6.940 1,500,508 +0.10(+1.46%)
Jul 12, 2017 7.000 7.220 6.840 6.840 1,776,123 +0.03(+0.44%)
Jul 11, 2017 6.430 6.910 6.360 6.810 2,680,922 +0.38(+5.91%)
Jul 10, 2017 6.540 6.580 6.370 6.430 4,202,745 -0.19(-2.87%)
Jul 07, 2017 7.200 7.200 6.480 6.620 7,006,778 -0.57(-7.93%)
Jul 06, 2017 6.750 7.930 6.600 7.190 9,808,728 -3.57(-33.18%)
Jul 05, 2017 10.90 11.02 10.58 10.76 1,210,019 -0.18(-1.65%)
Jul 04, 2017 10.84 11.11 10.75 10.94 269,925 -0.24(-2.15%)
Jul 03, 2017 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Jun 30, 2017 11.21 10.81 11.18 938,455 +0.21(+1.91%)
Jun 29, 2017 11.13 11.19 10.90 10.97 812,924 -0.27(-2.40%)
Jun 28, 2017 11.43 11.49 11.15 11.24 579,705 -0.11(-0.97%)
Jun 27, 2017 11.66 11.66 11.35 11.35 688,352 -0.23(-1.99%)
Jun 26, 2017 11.52 11.70 11.43 11.58 685,484 -0.12(-1.03%)
Jun 23, 2017 11.46 11.73 11.45 11.70 708,411 +0.22(+1.92%)
Jun 22, 2017 11.51 11.52 11.36 11.48 608,900 +0.19(+1.68%)
Jun 21, 2017 10.94 11.32 10.94 11.29 631,958 +0.34(+3.11%)
Jun 20, 2017 10.81 10.97 10.72 10.95 804,118 +0.11(+1.01%)
Jun 19, 2017 10.98 11.03 10.78 10.84 1,483,825 -0.22(-1.99%)
Jun 16, 2017 11.02 11.19 10.94 11.06 2,096,842 -0.13(-1.16%)
Jun 15, 2017 11.00 11.29 10.99 11.19 1,311,033 +0.08(+0.72%)
Jun 14, 2017 12.01 12.11 11.05 11.11 2,406,387 -0.72(-6.09%)
Jun 13, 2017 11.72 11.95 11.68 11.83 1,037,694 +0.10(+0.85%)
Jun 12, 2017 11.81 12.01 11.73 11.73 997,421 -0.07(-0.59%)
Jun 09, 2017 11.94 11.98 11.73 11.80 1,092,781 -0.32(-2.64%)
Jun 08, 2017 12.47 12.52 12.07 12.12 1,380,971 -0.41(-3.27%)
Jun 07, 2017 12.63 12.68 12.33 12.53 1,000,764 -0.08(-0.63%)
Jun 06, 2017 12.09 12.64 12.04 12.61 1,684,955 +0.71(+5.97%)
Jun 05, 2017 11.99 11.99 11.66 11.90 1,186,719 -0.04(-0.34%)
Jun 02, 2017 12.05 12.13 11.90 11.94 896,201 +0.01(+0.08%)
Jun 01, 2017 11.87 12.00 11.82 11.93 904,821 -0.03(-0.25%)
May 31, 2017 12.12 12.20 11.77 11.96 1,337,215 -0.16(-1.32%)
May 30, 2017 12.26 12.48 12.11 12.12 560,160 -0.25(-2.02%)
May 29, 2017 12.33 12.44 12.27 12.37 93,362 +0.00(+0.00%)
May 26, 2017 12.53 12.54 12.32 12.37 767,525 +0.01(+0.08%)
May 25, 2017 12.19 12.41 12.17 12.36 899,380 +0.00(+0.00%)
May 24, 2017 12.36 12.43 11.93 12.36 1,536,562 -0.18(-1.44%)
May 23, 2017 12.82 12.93 12.47 12.54 1,103,644 -0.25(-1.95%)
May 19, 2017 12.48 12.85 12.45 12.79 1,573,815 +0.44(+3.56%)
May 18, 2017 12.67 12.67 12.25 12.35 1,655,299 -0.45(-3.52%)
May 17, 2017 12.95 12.98 12.73 12.80 1,528,913 +0.08(+0.63%)
May 16, 2017 12.69 12.78 12.63 12.72 628,547 +0.10(+0.79%)
May 15, 2017 12.76 12.84 12.47 12.62 1,181,578 -0.03(-0.24%)
May 12, 2017 12.66 12.75 12.48 12.65 740,538 +0.11(+0.88%)
May 11, 2017 12.31 12.73 12.31 12.54 1,163,740 +0.26(+2.12%)
May 10, 2017 12.01 12.36 11.97 12.28 1,530,782 +0.36(+3.02%)
May 09, 2017 11.80 11.93 11.77 11.92 780,768 -0.06(-0.50%)
May 08, 2017 11.78 12.01 11.74 11.98 1,382,681 +0.23(+1.96%)
May 05, 2017 11.72 11.94 11.66 11.75 1,095,562 +0.10(+0.86%)
May 04, 2017 11.89 12.03 11.53 11.65 2,406,128 -0.70(-5.67%)
May 03, 2017 11.48 12.63 11.47 12.35 3,552,306 +1.62(+15.10%)
May 02, 2017 10.61 10.93 10.50 10.73 957,197 +0.12(+1.13%)
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.