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 28, 2017 7.994 8.043 7.875 7.994 4,107,845 +0.02(+0.25%)
Apr 27, 2017 8.073 8.073 7.795 7.974 3,369,770 -0.13(-1.59%)
Apr 26, 2017 7.905 8.133 7.786 8.103 4,353,118 +0.22(+2.77%)
Apr 25, 2017 8.053 8.088 7.756 7.885 4,087,882 -0.32(-3.87%)
Apr 24, 2017 8.410 8.410 8.113 8.202 3,045,185 -0.34(-3.95%)
Apr 21, 2017 8.589 8.624 8.460 8.539 2,587,512 -0.06(-0.69%)
Apr 20, 2017 8.510 8.648 8.420 8.599 2,505,258 +0.08(+0.93%)
Apr 19, 2017 8.837 8.862 8.405 8.519 4,213,223 -0.42(-4.66%)
Apr 18, 2017 8.877 8.956 8.708 8.936 3,051,186 +0.03(+0.33%)
Apr 17, 2017 8.926 8.985 8.748 8.906 3,222,355 -0.02(-0.22%)
Apr 13, 2017 8.946 9.154 8.867 8.926 5,488,532 +0.30(+3.44%)
Apr 12, 2017 8.570 8.674 8.451 8.629 2,149,409 +0.05(+0.58%)
Apr 11, 2017 8.501 8.659 8.411 8.580 2,376,458 +0.28(+3.34%)
Apr 10, 2017 8.243 8.352 8.134 8.303 1,289,312 +0.04(+0.48%)
Apr 07, 2017 8.471 8.609 8.233 8.263 2,663,748 -0.06(-0.71%)
Apr 06, 2017 8.035 8.332 7.986 8.322 2,906,043 +0.29(+3.57%)
Apr 05, 2017 8.035 8.115 7.798 8.035 7,736,120 -0.08(-0.98%)
Apr 04, 2017 7.986 8.154 7.956 8.115 2,272,284 +0.19(+2.37%)
Apr 03, 2017 7.966 8.026 7.867 7.927 2,381,887 -0.02(-0.25%)
Mar 31, 2017 7.877 8.011 7.847 7.946 1,644,816 +0.08(+1.01%)
Mar 30, 2017 7.798 7.976 7.768 7.867 1,950,653 -0.01(-0.13%)
Mar 29, 2017 7.758 7.897 7.689 7.877 2,469,747 +0.11(+1.40%)
Mar 28, 2017 7.729 7.857 7.699 7.768 2,748,212 -0.01(-0.13%)
Mar 27, 2017 7.739 7.808 7.620 7.778 2,401,226 +0.21(+2.75%)
Mar 24, 2017 7.363 7.649 7.264 7.570 1,997,480 +0.23(+3.10%)
Mar 23, 2017 7.382 7.447 7.175 7.343 1,787,616 -0.04(-0.54%)
Mar 22, 2017 7.491 7.491 7.283 7.382 2,072,532 -0.08(-1.06%)
Mar 21, 2017 7.521 7.580 7.384 7.461 2,420,218 -0.02(-0.26%)
Mar 20, 2017 7.373 7.491 7.274 7.481 1,624,327 +0.13(+1.74%)
Mar 17, 2017 7.481 7.526 7.264 7.353 4,344,120 -0.11(-1.45%)
Mar 16, 2017 7.787 7.836 7.383 7.462 2,946,541 -0.14(-1.82%)
Mar 15, 2017 7.136 7.659 7.027 7.600 3,681,377 +0.52(+7.39%)
Mar 14, 2017 7.333 7.437 7.027 7.077 3,019,549 -0.27(-3.63%)
Mar 13, 2017 7.619 7.629 7.205 7.343 3,801,922 +0.09(+1.22%)
Mar 10, 2017 7.501 7.540 7.175 7.254 6,027,957 -0.59(-7.55%)
Mar 09, 2017 7.817 7.906 7.797 7.846 2,791,931 +0.01(+0.13%)
Mar 08, 2017 7.619 7.935 7.590 7.837 3,588,962 +0.09(+1.15%)
Mar 07, 2017 7.649 7.797 7.560 7.748 2,355,347 +0.02(+0.26%)
Mar 06, 2017 8.064 8.103 7.639 7.728 2,481,324 -0.34(-4.16%)
Mar 03, 2017 7.975 8.192 7.777 8.064 3,595,099 +0.06(+0.74%)
Mar 02, 2017 8.310 8.463 7.995 8.004 3,361,187 -0.54(-6.35%)
Mar 01, 2017 8.133 8.567 8.113 8.547 3,099,163 +0.19(+2.24%)
Feb 28, 2017 8.172 8.458 8.064 8.360 3,902,562 +0.36(+4.44%)
Feb 27, 2017 8.320 8.701 7.925 8.004 3,980,908 -0.29(-3.45%)
Feb 24, 2017 8.843 8.853 8.271 8.291 2,223,025 -0.39(-4.55%)
Feb 23, 2017 8.695 8.883 8.641 8.685 2,624,753 +0.17(+1.97%)
Feb 22, 2017 8.498 8.616 8.330 8.518 3,336,538 -0.04(-0.46%)
Feb 21, 2017 8.656 8.695 8.488 8.557 2,697,442 -0.20(-2.25%)
Feb 17, 2017 8.754 8.754 8.754 0 -0.28(-3.06%)
Feb 16, 2017 8.873 9.080 8.784 9.031 2,164,443 +0.25(+2.81%)
Feb 15, 2017 8.903 8.942 8.710 8.784 2,134,493 -0.21(-2.31%)
Feb 14, 2017 9.080 9.120 8.863 8.991 2,365,807 +0.05(+0.55%)
Feb 13, 2017 9.001 9.060 8.893 8.942 1,971,961 -0.13(-1.41%)
Feb 10, 2017 8.962 9.159 8.903 9.070 2,604,935 +0.04(+0.44%)
Feb 09, 2017 9.326 9.434 9.031 9.031 2,588,830 -0.30(-3.17%)
Feb 08, 2017 9.306 9.429 9.149 9.326 2,201,087 +0.11(+1.18%)
Feb 07, 2017 9.198 9.346 9.090 9.218 2,264,435 -0.08(-0.85%)
Feb 06, 2017 9.050 9.306 8.853 9.297 2,310,780 +0.40(+4.54%)
Feb 03, 2017 8.863 8.991 8.814 8.893 1,287,875 +0.02(+0.22%)
Feb 02, 2017 9.050 9.080 8.765 8.873 3,349,126 +0.04(+0.45%)
Feb 01, 2017 8.824 8.922 8.637 8.834 2,739,073 -0.17(-1.86%)
Jan 31, 2017 9.090 9.109 8.853 9.001 2,890,347 +0.10(+1.11%)
Jan 30, 2017 8.775 8.932 8.656 8.903 2,713,822 +0.20(+2.26%)
Jan 27, 2017 8.509 8.745 8.459 8.706 1,871,498 +0.16(+1.84%)
Jan 26, 2017 8.725 8.765 8.509 8.548 2,559,644 -0.33(-3.77%)
Jan 25, 2017 8.824 8.952 8.765 8.883 2,321,033 -0.15(-1.64%)
Jan 24, 2017 9.060 9.277 8.912 9.031 2,444,689 -0.13(-1.40%)
Jan 23, 2017 9.090 9.198 8.981 9.159 2,374,998 +0.22(+2.42%)
Jan 20, 2017 8.804 9.109 8.676 8.942 1,583,699 +0.14(+1.57%)
Jan 19, 2017 8.834 8.912 8.651 8.804 2,604,170 -0.29(-3.14%)
Jan 18, 2017 9.050 9.287 8.942 9.090 3,222,774 +0.06(+0.65%)
Jan 17, 2017 9.198 9.198 8.912 9.031 2,825,300 +0.17(+1.89%)
Jan 13, 2017 8.863 8.863 8.863 0 +0.11(+1.23%)
Jan 12, 2017 9.168 9.187 8.618 8.755 2,736,753 -0.18(-1.98%)
Jan 11, 2017 8.834 9.070 8.549 8.932 3,514,468 +0.05(+0.55%)
Jan 10, 2017 9.227 9.394 8.765 8.883 4,724,206 -0.40(-4.34%)
Jan 09, 2017 9.865 9.905 9.261 9.286 2,963,748 -0.19(-1.97%)
Jan 06, 2017 10.46 10.51 9.404 9.472 5,277,701 -1.51(-13.77%)
Jan 05, 2017 10.32 11.23 10.25 10.99 4,588,551 +0.96(+9.61%)
Jan 04, 2017 9.865 10.08 9.767 10.02 3,505,903 +0.30(+3.13%)
Jan 03, 2017 9.335 9.738 9.187 9.718 2,495,479 +0.46(+4.99%)
Dec 30, 2016 9.256 9.256 9.256 0 -0.50(-5.14%)
Dec 29, 2016 9.119 9.767 9.030 9.757 3,738,248 +0.78(+8.64%)
Dec 28, 2016 8.785 9.020 8.686 8.981 2,007,153 +0.07(+0.77%)
Dec 27, 2016 8.785 8.942 8.745 8.912 1,320,300 +0.31(+3.66%)
Dec 23, 2016 8.598 8.598 8.598 0 +0.03(+0.34%)
Dec 22, 2016 8.568 8.726 8.506 8.568 1,145,155 -0.05(-0.57%)
Dec 21, 2016 8.519 8.716 8.509 8.618 1,060,134 +0.17(+1.98%)
Dec 20, 2016 8.421 8.529 8.156 8.451 2,366,286 -0.12(-1.38%)
Dec 19, 2016 8.745 8.775 8.500 8.568 2,167,743 -0.03(-0.34%)
Dec 16, 2016 8.667 8.814 8.466 8.598 3,155,938 +0.01(+0.11%)
Dec 15, 2016 9.129 9.129 8.338 8.588 4,068,087 -0.83(-8.77%)
Dec 14, 2016 10.13 10.46 9.384 9.413 4,711,170 -0.50(-5.05%)
Dec 13, 2016 9.738 9.993 9.679 9.915 1,709,859 +0.22(+2.23%)
Dec 12, 2016 9.600 9.885 9.532 9.698 1,568,099 +0.31(+3.34%)
Dec 09, 2016 9.698 9.718 9.375 9.385 2,478,492 -0.43(-4.40%)
Dec 08, 2016 9.796 9.855 9.610 9.816 1,283,273 -0.03(-0.30%)
Dec 07, 2016 9.885 10.06 9.806 9.846 2,066,735 +0.13(+1.31%)
Dec 06, 2016 9.689 9.953 9.630 9.718 1,389,570 -0.01(-0.10%)
Dec 05, 2016 9.640 9.855 9.336 9.728 2,860,811 -0.05(-0.50%)
Dec 02, 2016 9.394 9.934 9.385 9.777 2,241,763 +0.49(+5.28%)
Dec 01, 2016 9.306 9.635 9.247 9.287 2,780,071 -0.11(-1.15%)
Nov 30, 2016 9.267 9.424 9.159 9.394 1,750,113 +0.04(+0.42%)
Nov 29, 2016 9.149 9.443 9.032 9.355 1,698,602 +0.01(+0.10%)
Nov 28, 2016 9.257 9.424 9.149 9.345 1,603,927 +0.25(+2.80%)
Nov 25, 2016 9.228 9.404 9.071 9.090 1,187,891 -0.07(-0.75%)
Nov 23, 2016 9.159 9.159 9.159 0 -0.39(-4.11%)
Nov 22, 2016 9.610 9.708 9.434 9.551 1,801,920 -0.01(-0.10%)
Nov 21, 2016 9.316 9.640 9.306 9.561 1,618,992 +0.38(+4.17%)
Nov 18, 2016 9.355 9.483 9.017 9.179 2,233,321 -0.29(-3.11%)
Nov 17, 2016 9.502 9.747 9.301 9.473 2,870,411 +0.07(+0.73%)
Nov 16, 2016 9.561 9.610 9.228 9.404 2,212,932 -0.18(-1.84%)
Nov 15, 2016 9.532 9.904 9.394 9.581 3,316,630 +0.02(+0.21%)
Nov 14, 2016 9.306 9.806 8.934 9.561 4,895,225 +0.07(+0.72%)
Nov 11, 2016 10.13 10.34 9.463 9.492 4,686,586 -0.54(-5.37%)
Nov 10, 2016 10.67 10.67 9.962 10.03 4,417,436 -0.69(-6.48%)
Nov 09, 2016 11.19 11.25 10.42 10.73 3,708,415 +0.12(+1.11%)
Nov 08, 2016 10.72 11.04 10.46 10.61 3,143,073 -0.07(-0.64%)
Nov 07, 2016 10.82 10.89 10.37 10.68 3,757,894 -0.42(-3.79%)
Nov 04, 2016 11.42 11.63 10.92 11.10 3,850,765 -0.51(-4.38%)
Nov 03, 2016 11.53 11.81 11.38 11.61 2,365,094 +0.03(+0.25%)
Nov 02, 2016 12.23 12.38 11.44 11.58 3,732,520 -0.40(-3.35%)
Nov 01, 2016 12.12 12.25 11.84 11.98 1,837,181 +0.18(+1.49%)
Oct 31, 2016 11.61 11.85 11.43 11.80 1,468,479 +0.23(+2.03%)
Oct 28, 2016 11.45 11.84 11.35 11.57 1,533,055 +0.08(+0.68%)
Oct 27, 2016 11.72 11.81 11.40 11.49 1,799,784 -0.20(-1.67%)
Oct 26, 2016 12.00 12.08 11.57 11.68 1,268,922 -0.36(-3.01%)
Oct 25, 2016 11.73 12.18 11.68 12.05 1,725,881 +0.40(+3.45%)
Oct 24, 2016 11.85 11.94 11.45 11.65 1,403,311 -0.06(-0.50%)
Oct 21, 2016 11.71 11.85 11.59 11.70 908,156 -0.06(-0.50%)
Oct 20, 2016 11.70 11.79 11.45 11.76 1,237,932 -0.02(-0.17%)
Oct 19, 2016 11.72 12.08 11.68 11.78 1,966,358 +0.24(+2.12%)
Oct 18, 2016 11.60 11.61 11.22 11.54 1,551,885 +0.23(+1.99%)
Oct 17, 2016 10.80 11.45 10.80 11.31 1,702,822 +0.53(+4.89%)
Oct 14, 2016 11.15 11.33 10.74 10.79 2,492,842 -0.48(-4.25%)
Oct 13, 2016 11.14 11.65 11.05 11.26 2,482,353 +0.14(+1.23%)
Oct 12, 2016 10.77 11.27 10.75 11.13 1,873,323 +0.38(+3.55%)
Oct 11, 2016 10.96 11.21 10.75 10.75 1,884,448 -0.25(-2.31%)
Oct 10, 2016 11.02 11.14 10.86 11.00 1,107,834 +0.14(+1.26%)
Oct 07, 2016 11.23 11.42 10.76 10.86 2,820,260 -0.02(-0.18%)
Oct 06, 2016 10.79 11.19 10.73 10.88 3,695,236 -0.23(-2.11%)
Oct 05, 2016 10.98 11.26 10.67 11.12 3,352,538 +0.27(+2.52%)
Oct 04, 2016 11.76 11.87 10.83 10.84 3,204,223 -1.48(-11.97%)
Oct 03, 2016 12.49 12.61 12.02 12.32 1,715,121 -0.21(-1.72%)
Sep 30, 2016 13.22 13.24 12.44 12.53 2,274,493 -0.35(-2.73%)
Sep 29, 2016 12.97 13.06 12.71 12.89 1,324,990 -0.20(-1.49%)
Sep 28, 2016 12.84 13.25 12.60 13.08 1,936,519 +0.24(+1.90%)
Sep 27, 2016 13.21 13.26 12.76 12.84 1,938,341 -0.59(-4.37%)
Sep 26, 2016 13.75 13.91 13.40 13.42 1,346,094 -0.25(-1.86%)
Sep 23, 2016 13.69 13.76 13.49 13.68 2,183,192 -0.14(-0.99%)
Sep 22, 2016 14.15 14.26 13.62 13.81 1,862,413 -0.06(-0.42%)
Sep 21, 2016 13.46 13.95 13.33 13.87 2,182,305 +0.69(+5.26%)
Sep 20, 2016 13.05 13.22 12.83 13.18 1,602,544 +0.11(+0.82%)
Sep 19, 2016 13.23 13.28 12.96 13.07 1,358,534 +0.04(+0.30%)
Sep 16, 2016 12.92 13.11 12.66 13.03 4,169,143 -0.05(-0.37%)
Sep 15, 2016 13.09 13.36 12.88 13.08 2,027,484 -0.05(-0.37%)
Sep 14, 2016 13.28 13.67 13.01 13.13 1,858,193 -0.05(-0.37%)
Sep 13, 2016 13.55 13.62 12.92 13.18 1,902,235 -0.57(-4.12%)
Sep 12, 2016 13.13 13.87 13.10 13.74 2,594,848 +0.28(+2.10%)
Sep 09, 2016 13.97 14.01 13.20 13.46 2,559,895 -0.80(-5.61%)
Sep 08, 2016 14.37 14.58 14.13 14.26 1,213,801 -0.14(-0.95%)
Sep 07, 2016 14.39 14.51 13.98 14.40 1,914,475 -0.02(-0.14%)
Sep 06, 2016 13.98 14.47 13.85 14.42 2,530,049 +0.76(+5.57%)
Sep 02, 2016 13.50 13.66 13.66 13.66 2,191,580 +0.50(+3.78%)
Sep 01, 2016 12.60 13.17 12.49 13.16 3,459,243 +0.44(+3.45%)
Aug 31, 2016 12.81 12.96 12.61 12.72 3,369,222 -0.24(-1.88%)
Aug 30, 2016 13.55 13.55 12.86 12.96 2,220,195 -0.61(-4.53%)
Aug 29, 2016 13.13 13.64 13.08 13.58 1,658,477 +0.24(+1.83%)
Aug 26, 2016 13.76 14.08 13.15 13.33 3,198,546 -0.19(-1.37%)
Aug 25, 2016 13.00 13.73 12.88 13.52 3,141,390 +0.42(+3.20%)
Aug 24, 2016 13.75 13.78 13.02 13.10 3,125,632 -0.83(-5.95%)
Aug 23, 2016 14.22 14.28 13.91 13.93 1,468,758 -0.15(-1.04%)
Aug 22, 2016 14.32 14.44 14.07 14.08 2,599,248 -0.54(-3.67%)
Aug 19, 2016 14.90 14.91 14.58 14.61 1,653,861 -0.53(-3.48%)
Aug 18, 2016 15.39 15.40 14.98 15.14 1,877,216 -0.10(-0.64%)
Aug 17, 2016 15.63 15.64 14.90 15.24 3,011,090 -0.53(-3.34%)
Aug 16, 2016 16.08 16.10 15.68 15.76 1,414,283 -0.25(-1.58%)
Aug 15, 2016 15.88 16.24 15.86 16.02 1,887,942 +0.04(+0.24%)
Aug 12, 2016 16.48 16.57 15.85 15.98 1,731,727 -0.21(-1.32%)
Aug 11, 2016 16.26 16.56 16.07 16.19 2,447,373 +0.04(+0.24%)
Aug 10, 2016 15.88 16.55 15.84 16.15 2,938,917 +0.97(+6.42%)
Aug 09, 2016 15.26 15.37 15.14 15.18 1,257,177 +0.10(+0.65%)
Aug 08, 2016 14.91 15.19 14.86 15.08 1,093,795 +0.18(+1.18%)
Aug 05, 2016 15.06 15.06 14.72 14.91 1,440,023 -0.48(-3.10%)
Aug 04, 2016 15.23 15.42 15.20 15.38 1,111,401 +0.26(+1.74%)
Aug 03, 2016 15.12 15.15 14.71 15.12 1,309,296 -0.14(-0.89%)
Aug 02, 2016 15.43 15.58 15.18 15.26 1,949,915 -0.04(-0.25%)
Aug 01, 2016 15.22 15.32 14.90 15.30 1,301,488 +0.14(+0.90%)
Jul 29, 2016 14.79 15.25 14.64 15.16 1,561,702 +0.60(+4.15%)
Jul 28, 2016 14.65 14.79 14.33 14.56 1,513,812 -0.06(-0.40%)
Jul 27, 2016 14.48 14.78 13.94 14.61 2,162,616 +0.31(+2.18%)
Jul 26, 2016 14.15 14.45 13.99 14.30 1,651,315 +0.23(+1.66%)
Jul 25, 2016 13.84 14.20 13.80 14.07 2,937,907 -0.64(-4.37%)
Jul 22, 2016 14.72 14.76 14.37 14.71 1,329,551 -0.18(-1.18%)
Jul 21, 2016 14.47 15.02 14.39 14.89 1,327,869 +0.48(+3.31%)
Jul 20, 2016 14.94 14.98 14.36 14.41 1,888,173 -0.94(-6.10%)
Jul 19, 2016 15.38 15.57 15.21 15.34 1,003,155 -0.14(-0.88%)
Jul 18, 2016 15.42 15.51 15.16 15.48 1,184,368 +0.04(+0.25%)
Jul 15, 2016 15.52 15.76 15.24 15.44 1,725,585 -0.30(-1.92%)
Jul 14, 2016 15.64 15.88 15.56 15.74 1,366,786 -0.25(-1.58%)
Jul 13, 2016 15.82 16.13 15.67 16.00 1,574,234 +0.40(+2.56%)
Jul 12, 2016 16.12 16.21 15.52 15.60 2,476,438 -0.53(-3.26%)
Jul 11, 2016 15.96 16.38 15.85 16.12 1,853,369 +0.09(+0.55%)
Jul 08, 2016 15.27 16.11 15.23 16.04 2,053,640 +0.81(+5.30%)
Jul 07, 2016 15.65 15.72 15.18 15.23 2,132,305 -0.59(-3.75%)
Jul 06, 2016 15.21 15.85 15.21 15.82 4,431,833 +0.82(+5.45%)
Jul 05, 2016 15.32 15.36 14.63 15.00 2,350,462 -0.20(-1.34%)
Jul 01, 2016 14.84 15.21 15.21 15.21 2,471,920 +0.64(+4.41%)
Jun 30, 2016 14.56 14.60 14.15 14.57 3,004,978 +0.13(+0.88%)
Jun 29, 2016 14.14 14.61 14.12 14.44 2,549,530 +0.47(+3.34%)
Jun 28, 2016 13.90 14.02 13.72 13.97 2,063,305 -0.03(-0.21%)
Jun 27, 2016 13.62 14.04 13.60 14.00 3,048,052 +0.52(+3.82%)
Jun 24, 2016 13.63 13.68 13.29 13.49 6,454,104 +0.57(+4.45%)
Jun 23, 2016 12.75 13.18 12.75 12.91 1,494,652 +0.13(+0.99%)
Jun 22, 2016 12.72 12.84 12.58 12.79 1,329,437 +0.10(+0.77%)
Jun 21, 2016 12.79 12.87 12.61 12.69 1,577,747 -0.37(-2.83%)
Jun 20, 2016 12.65 13.28 12.60 13.06 1,867,625 +0.11(+0.83%)
Jun 17, 2016 13.10 13.26 12.66 12.95 3,190,025 +0.09(+0.68%)
Jun 16, 2016 13.45 13.52 12.78 12.86 2,801,520 -0.31(-2.36%)
Jun 15, 2016 12.45 13.23 12.44 13.17 2,514,394 +0.75(+6.02%)
Jun 14, 2016 12.94 12.98 12.27 12.43 2,214,146 -0.50(-3.83%)
Jun 13, 2016 13.35 13.41 12.74 12.92 2,107,214 -0.20(-1.55%)
Jun 10, 2016 13.56 13.60 13.04 13.13 1,990,347 -0.23(-1.75%)
Jun 09, 2016 13.14 13.46 13.13 13.36 2,072,608 +0.19(+1.48%)
Jun 08, 2016 13.45 13.68 13.16 13.17 2,347,451 +0.26(+2.03%)
Jun 07, 2016 12.70 12.96 12.60 12.90 1,764,401 +0.07(+0.53%)
Jun 06, 2016 12.93 13.00 12.57 12.83 1,910,830 -0.08(-0.60%)
Jun 03, 2016 12.27 12.92 12.25 12.91 2,552,887 +1.26(+10.84%)
Jun 02, 2016 11.50 11.82 11.45 11.65 1,294,502 +0.07(+0.59%)
Jun 01, 2016 11.53 11.70 11.35 11.58 1,513,121 -0.01(-0.08%)
May 31, 2016 11.34 11.84 11.17 11.59 2,365,728 +0.12(+1.02%)
May 27, 2016 11.52 11.47 11.47 11.47 1,708,005 -0.26(-2.23%)
May 26, 2016 12.13 12.19 11.58 11.74 1,689,206 -0.17(-1.39%)
May 25, 2016 11.54 11.98 11.33 11.90 2,019,474 +0.30(+2.60%)
May 24, 2016 11.77 11.84 11.58 11.60 2,337,745 -0.52(-4.33%)
May 23, 2016 11.64 12.39 11.58 12.13 1,517,180 +0.15(+1.22%)
May 20, 2016 12.13 12.18 11.69 11.98 1,815,053 -0.05(-0.40%)
May 19, 2016 11.51 12.14 11.30 12.03 2,496,022 +0.17(+1.39%)
May 18, 2016 12.67 12.82 11.80 11.86 3,257,212 -1.09(-8.40%)
May 17, 2016 12.78 13.12 12.56 12.95 1,944,076 +0.17(+1.29%)
May 16, 2016 12.77 13.14 12.71 12.79 1,785,042 +0.28(+2.25%)
May 13, 2016 12.80 12.87 12.33 12.50 2,894,419 -0.29(-2.27%)
May 12, 2016 13.15 13.32 12.62 12.80 1,644,173 -0.32(-2.44%)
May 11, 2016 12.92 13.15 12.72 13.12 2,159,336 +0.47(+3.68%)
May 10, 2016 12.23 12.73 12.09 12.65 1,509,841 +0.45(+3.66%)
May 09, 2016 12.48 12.50 12.02 12.20 1,985,853 -0.74(-5.70%)
May 06, 2016 13.02 13.27 12.89 12.94 2,180,688 +0.10(+0.76%)
May 05, 2016 13.00 13.23 12.71 12.84 2,449,834 +0.25(+2.00%)
May 04, 2016 12.86 13.52 12.35 12.59 3,313,893 -0.32(-2.48%)
May 03, 2016 13.50 13.51 12.70 12.91 2,367,511 -0.64(-4.72%)
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.