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

Tahoe Res Inc (NY: TAHO )

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 29, 2016 13.34 13.71 13.33 13.71 3,910,510 +0.65(+4.98%)
Apr 28, 2016 12.71 13.16 12.53 13.06 2,412,680 +0.54(+4.34%)
Apr 27, 2016 12.77 12.77 12.18 12.51 1,756,209 -0.09(-0.69%)
Apr 26, 2016 12.15 12.67 11.86 12.60 2,560,344 +0.56(+4.67%)
Apr 25, 2016 12.23 12.33 11.95 12.04 1,676,563 -0.18(-1.51%)
Apr 22, 2016 12.51 12.69 12.14 12.22 2,242,153 -0.34(-2.70%)
Apr 21, 2016 13.16 13.25 12.38 12.56 2,948,551 -0.25(-1.97%)
Apr 20, 2016 12.79 13.34 12.68 12.82 3,486,273 -0.06(-0.45%)
Apr 19, 2016 12.51 12.96 12.36 12.87 2,949,450 +1.06(+8.95%)
Apr 18, 2016 11.60 11.85 11.31 11.82 1,894,342 +0.28(+2.43%)
Apr 15, 2016 11.38 11.63 11.22 11.54 1,539,567 +0.14(+1.19%)
Apr 14, 2016 11.75 11.83 11.23 11.40 2,066,904 -0.39(-3.29%)
Apr 13, 2016 11.72 12.03 11.67 11.79 1,705,862 -0.12(-0.98%)
Apr 12, 2016 11.85 12.03 11.63 11.90 2,200,214 +0.14(+1.15%)
Apr 11, 2016 11.31 11.89 11.26 11.77 2,782,873 +0.77(+7.05%)
Apr 08, 2016 10.41 11.05 10.40 10.99 2,495,721 +0.60(+5.78%)
Apr 07, 2016 10.15 10.42 10.09 10.39 2,361,519 +0.43(+4.28%)
Apr 06, 2016 9.898 10.01 9.802 9.966 2,349,161 +0.00(+0.00%)
Apr 05, 2016 9.753 10.07 9.443 9.966 4,192,445 +0.47(+5.00%)
Apr 04, 2016 9.743 9.811 9.492 9.492 4,279,487 -0.22(-2.29%)
Apr 01, 2016 9.463 10.01 9.395 9.714 3,725,210 +0.00(+0.00%)
Mar 31, 2016 10.26 10.39 9.685 9.714 1,894,056 -0.37(-3.65%)
Mar 30, 2016 10.49 10.54 9.802 10.08 2,492,471 -0.47(-4.49%)
Mar 29, 2016 10.12 10.65 9.947 10.56 1,757,661 +0.46(+4.51%)
Mar 28, 2016 10.35 10.37 9.961 10.10 1,000,558 -0.21(-2.07%)
Mar 24, 2016 10.21 10.31 10.31 10.31 1,310,637 +0.12(+1.14%)
Mar 23, 2016 10.29 10.51 10.06 10.20 1,997,695 -0.60(-5.56%)
Mar 22, 2016 11.09 11.18 10.70 10.80 1,507,564 -0.17(-1.59%)
Mar 21, 2016 10.78 11.03 10.60 10.97 2,196,211 +0.23(+2.16%)
Mar 18, 2016 10.71 10.99 10.60 10.74 4,637,220 +0.22(+2.11%)
Mar 17, 2016 10.55 11.15 10.45 10.52 3,007,303 +0.23(+2.26%)
Mar 16, 2016 9.349 10.37 9.277 10.29 2,586,792 +0.88(+9.35%)
Mar 15, 2016 9.282 9.456 9.132 9.407 1,882,720 -0.03(-0.31%)
Mar 14, 2016 9.823 9.900 9.383 9.436 1,805,328 -0.31(-3.17%)
Mar 11, 2016 9.968 10.10 9.688 9.746 1,922,859 -0.15(-1.56%)
Mar 10, 2016 9.765 9.934 9.446 9.900 3,008,552 +0.68(+7.34%)
Mar 09, 2016 8.750 9.320 8.653 9.224 2,402,932 +0.29(+3.25%)
Mar 08, 2016 9.601 9.630 8.914 8.934 1,796,455 -0.55(-5.81%)
Mar 07, 2016 9.465 9.625 9.330 9.485 2,663,654 +0.31(+3.37%)
Mar 04, 2016 9.204 9.567 9.064 9.175 2,865,643 +0.02(+0.21%)
Mar 03, 2016 8.876 9.214 8.817 9.156 1,703,049 +0.29(+3.27%)
Mar 02, 2016 8.643 8.895 8.508 8.866 1,539,715 +0.32(+3.73%)
Mar 01, 2016 9.030 9.059 8.489 8.547 1,233,083 -0.39(-4.33%)
Feb 29, 2016 8.779 8.963 8.595 8.934 1,081,823 +0.34(+3.94%)
Feb 26, 2016 8.885 8.953 8.508 8.595 1,729,539 -0.43(-4.72%)
Feb 25, 2016 9.011 9.137 8.827 9.021 909,500 +0.00(+0.00%)
Feb 24, 2016 9.146 9.388 8.856 9.021 2,315,183 +0.06(+0.65%)
Feb 23, 2016 8.866 9.137 8.808 8.963 1,608,943 +0.22(+2.54%)
Feb 22, 2016 8.537 8.827 8.460 8.740 1,558,283 +0.00(+0.00%)
Feb 19, 2016 8.498 8.856 8.431 8.740 1,917,056 +0.12(+1.35%)
Feb 18, 2016 8.170 8.721 8.112 8.624 1,683,062 +0.40(+4.82%)
Feb 17, 2016 7.851 8.237 7.744 8.228 1,857,254 +0.49(+6.37%)
Feb 16, 2016 7.928 8.218 7.677 7.735 1,889,751 -0.52(-6.32%)
Feb 12, 2016 7.871 8.257 8.257 8.257 2,283,709 +0.27(+3.38%)
Feb 11, 2016 7.967 8.088 7.678 7.987 2,054,204 +0.68(+9.23%)
Feb 10, 2016 7.553 7.553 6.868 7.311 2,239,818 -0.33(-4.29%)
Feb 09, 2016 7.813 8.180 7.504 7.639 2,297,986 +0.08(+1.02%)
Feb 08, 2016 8.006 8.218 7.485 7.562 2,879,845 -0.54(-6.67%)
Feb 05, 2016 8.045 8.112 7.659 8.102 2,041,681 -0.19(-2.33%)
Feb 04, 2016 8.083 8.488 7.967 8.295 1,695,239 +0.44(+5.65%)
Feb 03, 2016 7.582 7.871 7.572 7.852 1,587,863 +0.39(+5.17%)
Feb 02, 2016 7.514 7.668 7.427 7.466 810,643 -0.21(-2.76%)
Feb 01, 2016 7.601 7.765 7.495 7.678 1,352,455 +0.20(+2.71%)
Jan 29, 2016 7.012 7.504 7.003 7.475 1,363,035 +0.46(+6.60%)
Jan 28, 2016 7.196 7.273 7.008 7.012 1,235,577 -0.20(-2.81%)
Jan 27, 2016 7.003 7.297 6.897 7.215 1,300,838 +0.10(+1.36%)
Jan 26, 2016 6.839 7.176 6.777 7.119 1,060,479 +0.39(+5.73%)
Jan 25, 2016 6.906 7.032 6.670 6.733 1,352,433 -0.08(-1.13%)
Jan 22, 2016 6.617 6.858 6.559 6.810 1,044,131 +0.21(+3.22%)
Jan 21, 2016 6.569 6.752 6.501 6.598 1,140,923 +0.01(+0.15%)
Jan 20, 2016 6.559 6.636 6.246 6.588 1,273,095 -0.03(-0.44%)
Jan 19, 2016 7.205 7.205 6.492 6.617 1,947,314 -0.48(-6.79%)
Jan 15, 2016 7.696 7.099 7.099 7.099 1,798,105 -0.52(-6.82%)
Jan 14, 2016 7.946 7.965 7.340 7.619 1,632,730 -0.37(-4.58%)
Jan 13, 2016 8.119 8.350 7.965 7.984 1,522,974 -0.11(-1.31%)
Jan 12, 2016 8.340 8.408 7.850 8.090 1,241,807 -0.29(-3.44%)
Jan 11, 2016 8.763 8.812 8.374 8.379 1,283,899 -0.33(-3.76%)
Jan 08, 2016 8.706 8.840 8.528 8.706 1,436,756 -0.21(-2.37%)
Jan 07, 2016 8.783 9.062 8.658 8.917 1,289,188 +0.16(+1.87%)
Jan 06, 2016 8.446 8.792 8.282 8.754 1,664,801 +0.36(+4.24%)
Jan 05, 2016 8.552 8.587 8.321 8.398 839,437 -0.11(-1.24%)
Jan 04, 2016 8.561 8.701 8.446 8.504 1,228,212 +0.16(+1.96%)
Dec 31, 2015 8.186 8.340 8.340 8.340 653,563 +0.13(+1.64%)
Dec 30, 2015 8.023 8.340 7.984 8.205 558,377 -0.03(-0.35%)
Dec 29, 2015 8.196 8.302 8.071 8.234 565,817 +0.13(+1.54%)
Dec 28, 2015 8.359 8.408 7.994 8.109 487,773 -0.44(-5.17%)
Dec 24, 2015 8.398 8.552 8.552 8.552 335,462 +0.20(+2.42%)
Dec 23, 2015 8.215 8.417 8.138 8.350 637,915 +0.23(+2.84%)
Dec 22, 2015 7.984 8.292 7.984 8.119 748,155 +0.09(+1.08%)
Dec 21, 2015 8.148 8.359 7.994 8.032 865,603 +0.11(+1.34%)
Dec 18, 2015 7.898 8.109 7.830 7.927 1,464,595 +0.16(+2.11%)
Dec 17, 2015 8.109 8.109 7.744 7.763 1,047,658 -0.64(-7.67%)
Dec 16, 2015 8.340 8.475 8.119 8.408 1,229,626 +0.33(+4.05%)
Dec 15, 2015 8.234 8.359 8.061 8.080 1,092,584 -0.09(-1.06%)
Dec 14, 2015 8.580 8.676 8.081 8.167 1,229,248 -0.47(-5.44%)
Dec 11, 2015 8.484 8.695 8.349 8.637 1,162,186 +0.02(+0.22%)
Dec 10, 2015 8.417 8.858 8.407 8.618 806,333 +0.13(+1.58%)
Dec 09, 2015 8.560 8.695 8.340 8.484 944,606 +0.20(+2.43%)
Dec 08, 2015 8.637 8.676 8.215 8.282 1,154,162 -0.40(-4.64%)
Dec 07, 2015 8.906 9.079 8.474 8.685 1,320,459 -0.59(-6.31%)
Dec 04, 2015 8.858 9.280 8.800 9.271 1,344,107 +0.44(+5.00%)
Dec 03, 2015 8.829 8.896 8.551 8.829 892,385 +0.10(+1.10%)
Dec 02, 2015 8.426 8.839 8.426 8.733 939,761 +0.03(+0.33%)
Dec 01, 2015 8.522 8.757 8.436 8.704 981,617 +0.25(+2.95%)
Nov 30, 2015 8.608 8.743 8.426 8.455 951,469 -0.10(-1.12%)
Nov 27, 2015 8.215 8.618 8.215 8.551 367,825 +0.04(+0.45%)
Nov 25, 2015 8.340 8.512 8.512 8.512 698,971 +0.00(+0.00%)
Nov 24, 2015 8.282 8.589 8.138 8.512 889,097 +0.46(+5.72%)
Nov 23, 2015 7.994 8.239 7.927 8.052 532,536 +0.01(+0.12%)
Nov 20, 2015 8.388 8.522 7.889 8.042 916,549 -0.30(-3.57%)
Nov 19, 2015 8.138 8.493 8.081 8.340 1,171,094 +0.23(+2.84%)
Nov 18, 2015 7.870 8.148 7.658 8.109 865,027 +0.28(+3.55%)
Nov 17, 2015 8.177 8.292 7.726 7.831 1,357,870 -0.44(-5.34%)
Nov 16, 2015 8.205 8.359 7.922 8.273 1,245,746 +0.15(+1.89%)
Nov 13, 2015 7.315 8.176 7.296 8.119 2,316,255 +0.84(+11.58%)
Nov 12, 2015 7.085 7.391 7.066 7.276 1,273,038 +0.04(+0.53%)
Nov 11, 2015 7.248 7.372 7.200 7.238 794,322 -0.01(-0.13%)
Nov 10, 2015 7.324 7.430 7.229 7.248 803,891 -0.18(-2.45%)
Nov 09, 2015 7.200 7.468 7.104 7.430 1,308,530 +0.23(+3.19%)
Nov 06, 2015 7.353 7.382 7.162 7.200 1,507,790 -0.41(-5.41%)
Nov 05, 2015 7.803 7.832 7.478 7.612 1,531,718 -0.19(-2.45%)
Nov 04, 2015 8.090 8.157 7.679 7.803 1,188,366 -0.23(-2.86%)
Nov 03, 2015 8.071 8.186 7.870 8.033 1,004,062 -0.13(-1.64%)
Nov 02, 2015 7.928 8.387 7.863 8.167 881,259 +0.17(+2.16%)
Oct 30, 2015 8.062 8.263 7.889 7.995 917,753 -0.07(-0.83%)
Oct 29, 2015 8.445 8.607 7.975 8.062 1,559,043 -0.48(-5.61%)
Oct 28, 2015 8.684 9.201 8.358 8.540 1,728,259 +0.11(+1.36%)
Oct 27, 2015 8.416 8.693 8.196 8.425 710,903 -0.05(-0.56%)
Oct 26, 2015 8.655 8.713 8.425 8.473 888,291 -0.20(-2.32%)
Oct 23, 2015 8.502 8.808 8.205 8.674 1,444,957 +0.20(+2.37%)
Oct 22, 2015 8.291 8.722 8.263 8.473 1,048,096 +0.16(+1.96%)
Oct 21, 2015 8.550 8.665 8.243 8.311 1,372,581 -0.42(-4.82%)
Oct 20, 2015 8.387 8.933 8.311 8.732 1,682,922 +0.51(+6.17%)
Oct 19, 2015 8.836 8.836 8.177 8.224 1,286,045 -0.66(-7.42%)
Oct 16, 2015 9.332 9.351 8.864 8.883 1,110,580 -0.43(-4.62%)
Oct 15, 2015 9.380 9.485 9.036 9.313 1,191,622 -0.05(-0.51%)
Oct 14, 2015 9.151 9.428 9.036 9.361 1,205,928 +0.36(+4.03%)
Oct 13, 2015 8.845 9.208 8.797 8.998 749,144 +0.20(+2.28%)
Oct 12, 2015 9.390 9.390 8.726 8.797 794,384 -0.40(-4.36%)
Oct 09, 2015 9.266 9.351 8.998 9.199 1,139,756 +0.21(+2.34%)
Oct 08, 2015 9.094 9.361 8.845 8.989 1,495,374 -0.11(-1.16%)
Oct 07, 2015 9.208 9.380 8.912 9.094 1,837,019 -0.05(-0.52%)
Oct 06, 2015 8.673 9.189 8.616 9.141 1,909,974 +0.47(+5.40%)
Oct 05, 2015 8.396 8.744 8.329 8.673 2,168,271 +0.38(+4.61%)
Oct 02, 2015 7.651 8.320 7.594 8.291 1,800,262 +0.95(+12.87%)
Oct 01, 2015 7.470 7.737 7.279 7.346 878,156 -0.05(-0.65%)
Sep 30, 2015 7.202 7.412 7.088 7.393 1,172,539 +0.11(+1.57%)
Sep 29, 2015 7.393 7.489 7.240 7.279 687,785 -0.06(-0.78%)
Sep 28, 2015 7.699 7.699 7.317 7.336 678,345 -0.58(-7.36%)
Sep 25, 2015 7.842 7.966 7.732 7.919 877,436 -0.06(-0.72%)
Sep 24, 2015 7.747 8.052 7.613 7.976 1,229,395 +0.41(+5.43%)
Sep 23, 2015 7.775 7.833 7.527 7.565 575,429 -0.05(-0.63%)
Sep 22, 2015 7.747 7.804 7.556 7.613 785,937 -0.33(-4.21%)
Sep 21, 2015 8.005 8.072 7.756 7.947 1,235,663 -0.14(-1.77%)
Sep 18, 2015 8.196 8.234 7.871 8.091 3,596,895 +0.11(+1.44%)
Sep 17, 2015 7.709 8.186 7.670 7.976 1,646,255 +0.19(+2.45%)
Sep 16, 2015 7.470 7.823 7.455 7.785 1,250,240 +0.49(+6.68%)
Sep 15, 2015 7.107 7.412 7.107 7.298 1,210,190 +0.18(+2.55%)
Sep 14, 2015 7.402 7.412 7.097 7.116 1,195,410 -0.29(-3.86%)
Sep 11, 2015 7.288 7.450 7.050 7.402 1,751,006 +0.06(+0.78%)
Sep 10, 2015 7.555 7.602 7.297 7.345 1,155,138 -0.09(-1.15%)
Sep 09, 2015 7.793 7.821 7.393 7.431 1,185,552 -0.50(-6.25%)
Sep 08, 2015 7.640 7.945 7.459 7.926 1,164,984 +0.41(+5.45%)
Sep 04, 2015 7.555 7.516 7.516 7.516 1,225,947 -0.10(-1.37%)
Sep 03, 2015 7.431 7.983 7.421 7.621 1,042,777 +0.06(+0.76%)
Sep 02, 2015 7.783 7.850 7.278 7.564 1,532,697 -0.18(-2.34%)
Sep 01, 2015 8.078 8.098 7.675 7.745 1,411,771 -0.23(-2.87%)
Aug 31, 2015 8.174 8.193 7.774 7.974 1,421,823 -0.38(-4.56%)
Aug 28, 2015 8.050 8.507 8.050 8.355 1,105,993 +0.31(+3.91%)
Aug 27, 2015 7.440 8.174 7.412 8.040 1,309,568 +0.69(+9.33%)
Aug 26, 2015 7.688 7.759 7.183 7.354 1,953,338 -0.43(-5.51%)
Aug 25, 2015 8.240 8.383 7.745 7.783 1,021,884 -0.37(-4.56%)
Aug 24, 2015 8.631 9.079 8.059 8.155 2,180,311 -0.81(-9.03%)
Aug 21, 2015 9.298 9.412 8.879 8.964 1,522,233 -0.32(-3.49%)
Aug 20, 2015 9.288 9.488 9.165 9.288 1,152,750 +0.26(+2.85%)
Aug 19, 2015 8.745 9.145 8.736 9.031 1,407,865 +0.30(+3.49%)
Aug 18, 2015 8.679 8.860 8.507 8.726 833,542 -0.10(-1.19%)
Aug 17, 2015 8.641 8.936 8.508 8.831 1,245,838 +0.32(+3.80%)
Aug 14, 2015 8.822 8.873 8.413 8.508 853,949 -0.14(-1.65%)
Aug 13, 2015 8.974 9.021 8.612 8.650 1,521,778 -0.58(-6.28%)
Aug 12, 2015 8.727 9.563 8.727 9.230 2,251,131 +0.68(+8.01%)
Aug 11, 2015 8.508 8.660 8.128 8.546 1,994,096 +0.10(+1.12%)
Aug 10, 2015 7.690 8.460 7.519 8.451 1,727,402 +0.85(+11.13%)
Aug 07, 2015 7.633 7.995 7.576 7.605 1,207,267 -0.05(-0.62%)
Aug 06, 2015 7.196 7.747 7.130 7.652 1,198,385 +0.48(+6.76%)
Aug 05, 2015 7.624 7.690 6.958 7.168 1,543,439 -0.47(-6.10%)
Aug 04, 2015 7.757 7.842 7.595 7.633 1,632,817 -0.01(-0.12%)
Aug 03, 2015 7.700 7.738 7.567 7.643 862,500 -0.09(-1.11%)
Jul 31, 2015 7.605 7.771 7.557 7.728 882,012 +0.29(+3.96%)
Jul 30, 2015 7.690 7.795 7.396 7.434 1,303,606 -0.43(-5.44%)
Jul 29, 2015 7.719 7.938 7.557 7.861 1,196,973 +0.10(+1.35%)
Jul 28, 2015 7.690 7.995 7.643 7.757 1,408,488 +0.08(+0.99%)
Jul 27, 2015 7.909 8.308 7.605 7.681 1,753,897 -0.29(-3.58%)
Jul 24, 2015 7.728 8.061 7.443 7.966 2,236,951 +0.06(+0.72%)
Jul 23, 2015 8.318 8.365 7.804 7.909 1,662,007 -0.29(-3.59%)
Jul 22, 2015 8.232 8.356 7.976 8.204 1,039,425 -0.21(-2.49%)
Jul 21, 2015 8.346 8.793 8.308 8.413 1,525,019 +0.21(+2.55%)
Jul 20, 2015 8.991 9.000 8.185 8.204 1,621,023 -1.14(-12.18%)
Jul 17, 2015 10.11 10.14 9.256 9.342 2,021,312 -0.81(-7.94%)
Jul 16, 2015 10.23 10.30 10.06 10.15 830,183 -0.15(-1.47%)
Jul 15, 2015 10.70 10.72 10.20 10.30 1,264,338 -0.55(-5.07%)
Jul 14, 2015 10.59 10.87 10.58 10.85 1,496,832 +0.18(+1.69%)
Jul 13, 2015 10.43 10.78 10.39 10.67 1,523,783 +0.00(+0.00%)
Jul 10, 2015 10.75 10.87 10.43 10.67 1,706,261 -0.09(-0.88%)
Jul 09, 2015 10.96 11.08 10.67 10.76 1,030,776 -0.09(-0.87%)
Jul 08, 2015 11.09 11.14 10.75 10.86 1,276,054 -0.25(-2.22%)
Jul 07, 2015 11.50 11.50 10.82 11.11 2,087,248 -0.56(-4.80%)
Jul 06, 2015 11.46 11.84 11.40 11.67 1,961,951 +0.13(+1.15%)
Jul 02, 2015 11.61 11.53 11.53 11.53 1,853,749 -0.08(-0.65%)
Jul 01, 2015 11.48 11.74 11.48 11.61 887,904 +0.10(+0.91%)
Jun 30, 2015 12.11 12.11 11.45 11.50 2,654,169 -0.52(-4.34%)
Jun 29, 2015 12.14 12.25 12.00 12.03 928,212 -0.16(-1.32%)
Jun 26, 2015 12.28 12.39 12.09 12.19 1,542,099 -0.11(-0.93%)
Jun 25, 2015 12.36 12.47 12.27 12.30 902,701 -0.08(-0.61%)
Jun 24, 2015 12.48 12.65 12.33 12.38 1,133,983 -0.17(-1.36%)
Jun 23, 2015 12.78 12.78 12.30 12.55 1,349,014 -0.20(-1.56%)
Jun 22, 2015 12.94 12.97 12.69 12.75 1,792,490 -0.33(-2.54%)
Jun 19, 2015 13.03 13.08 12.84 13.08 18,475,908 -0.07(-0.51%)
Jun 18, 2015 13.31 13.33 13.13 13.14 1,573,732 -0.02(-0.14%)
Jun 17, 2015 12.93 13.23 12.90 13.16 1,674,816 +0.25(+1.91%)
Jun 16, 2015 12.80 13.03 12.59 12.92 2,784,851 -1.30(-9.14%)
Jun 15, 2015 14.03 14.31 14.03 14.22 2,697,352 +0.43(+3.09%)
Jun 12, 2015 13.77 14.01 13.63 13.79 706,792 -0.01(-0.07%)
Jun 11, 2015 13.73 13.89 13.61 13.80 645,822 -0.04(-0.27%)
Jun 10, 2015 13.72 13.97 13.63 13.84 648,938 +0.38(+2.82%)
Jun 09, 2015 13.59 13.79 13.27 13.46 409,833 -0.02(-0.14%)
Jun 08, 2015 13.42 13.53 13.18 13.48 393,337 +0.03(+0.21%)
Jun 05, 2015 13.30 13.54 12.98 13.45 495,959 +0.05(+0.35%)
Jun 04, 2015 13.54 13.55 13.33 13.40 414,153 -0.26(-1.87%)
Jun 03, 2015 13.60 13.80 13.46 13.66 547,126 -0.02(-0.14%)
Jun 02, 2015 13.21 13.90 13.12 13.68 572,545 +0.55(+4.19%)
Jun 01, 2015 13.28 13.33 12.97 13.13 493,373 -0.07(-0.50%)
May 29, 2015 12.93 13.23 12.81 13.19 968,112 +0.29(+2.28%)
May 28, 2015 12.59 12.91 12.45 12.90 292,210 +0.22(+1.72%)
May 27, 2015 12.77 12.88 12.58 12.68 374,671 -0.01(-0.07%)
May 26, 2015 12.95 12.95 12.37 12.69 668,767 -0.61(-4.56%)
May 22, 2015 13.36 13.30 13.30 13.30 419,896 -0.19(-1.41%)
May 21, 2015 13.48 13.53 13.14 13.49 424,047 +0.02(+0.14%)
May 20, 2015 13.16 13.63 13.16 13.47 416,480 +0.31(+2.38%)
May 19, 2015 13.73 13.73 13.05 13.16 531,433 -0.72(-5.19%)
May 18, 2015 13.88 13.99 13.63 13.88 399,552 +0.03(+0.21%)
May 15, 2015 13.76 14.05 13.55 13.85 440,406 -0.01(-0.07%)
May 14, 2015 13.51 14.14 13.50 13.86 833,288 +0.44(+3.31%)
May 13, 2015 13.36 13.88 13.31 13.41 693,985 +0.21(+1.58%)
May 12, 2015 13.02 13.37 12.96 13.20 536,081 +0.22(+1.67%)
May 11, 2015 13.02 13.31 12.94 12.99 285,331 -0.07(-0.51%)
May 08, 2015 13.17 13.22 12.83 13.05 478,900 -0.03(-0.22%)
May 07, 2015 12.96 13.13 12.62 13.08 499,244 -0.09(-0.72%)
May 06, 2015 13.32 13.36 12.88 13.18 353,738 -0.01(-0.07%)
May 05, 2015 13.36 13.43 13.00 13.19 469,694 -0.08(-0.57%)
May 04, 2015 13.41 13.80 13.10 13.26 535,397 +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.