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

Detour Gold Corp (TSX: DGC )

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 15.85 17.46 15.70 17.25 2,529,204 +2.05(+13.49%)
Apr 27, 2017 15.76 15.86 15.16 15.20 1,060,801 -0.71(-4.46%)
Apr 26, 2017 15.55 16.04 15.36 15.91 993,470 +0.36(+2.32%)
Apr 25, 2017 16.12 16.48 15.52 15.55 1,629,134 -1.12(-6.72%)
Apr 24, 2017 16.58 16.85 16.45 16.67 940,498 -0.38(-2.23%)
Apr 21, 2017 17.52 17.58 16.96 17.05 1,218,966 -0.45(-2.57%)
Apr 20, 2017 17.50 17.67 17.36 17.50 741,956 +0.06(+0.34%)
Apr 19, 2017 17.78 17.84 17.20 17.44 1,478,383 -0.50(-2.79%)
Apr 18, 2017 17.73 18.04 17.36 17.94 1,487,933 +0.27(+1.53%)
Apr 17, 2017 18.13 18.13 17.54 17.67 1,188,641 -0.21(-1.17%)
Apr 13, 2017 17.57 18.34 17.36 17.88 2,125,252 +0.66(+3.83%)
Apr 12, 2017 17.34 17.34 16.77 17.22 951,467 +0.05(+0.29%)
Apr 11, 2017 16.60 17.34 16.45 17.17 1,334,092 +0.96(+5.92%)
Apr 10, 2017 16.35 16.35 16.07 16.21 798,990 -0.36(-2.17%)
Apr 07, 2017 16.61 17.05 16.37 16.57 1,626,263 +0.36(+2.22%)
Apr 06, 2017 15.47 16.30 15.47 16.21 1,335,477 +0.62(+3.98%)
Apr 05, 2017 15.45 15.71 15.34 15.59 848,202 -0.03(-0.19%)
Apr 04, 2017 15.72 15.72 15.49 15.62 453,654 +0.07(+0.45%)
Apr 03, 2017 15.15 15.65 15.09 15.55 1,091,801 +0.31(+2.03%)
Mar 31, 2017 15.02 15.33 14.77 15.24 1,553,153 +0.24(+1.60%)
Mar 30, 2017 15.39 15.42 14.96 15.00 1,013,383 -0.52(-3.35%)
Mar 29, 2017 15.67 15.69 15.28 15.52 663,707 -0.05(-0.32%)
Mar 28, 2017 15.95 16.03 15.35 15.57 880,664 -0.41(-2.57%)
Mar 27, 2017 16.53 16.56 15.71 15.98 1,307,553 -0.02(-0.12%)
Mar 24, 2017 14.91 16.38 14.80 16.00 2,819,121 +1.03(+6.88%)
Mar 23, 2017 15.80 15.98 14.35 14.97 4,006,882 -0.93(-5.85%)
Mar 22, 2017 15.59 16.00 15.53 15.90 1,647,828 +0.40(+2.58%)
Mar 21, 2017 15.43 15.59 15.08 15.50 1,990,450 +0.12(+0.78%)
Mar 20, 2017 15.28 15.61 15.28 15.38 1,091,139 +0.20(+1.32%)
Mar 17, 2017 16.13 16.13 15.08 15.18 2,375,617 -0.96(-5.95%)
Mar 16, 2017 16.20 16.24 15.70 16.14 1,321,434 +0.45(+2.87%)
Mar 15, 2017 14.79 15.79 14.79 15.69 1,539,984 +1.03(+7.03%)
Mar 14, 2017 15.68 15.71 14.62 14.66 1,156,600 -1.03(-6.56%)
Mar 13, 2017 15.81 15.81 15.38 15.69 735,496 +0.12(+0.77%)
Mar 10, 2017 14.72 15.57 14.66 15.57 1,398,878 +0.83(+5.63%)
Mar 09, 2017 14.96 15.06 14.74 14.74 718,807 -0.13(-0.87%)
Mar 08, 2017 14.80 15.03 14.58 14.87 1,044,019 -0.11(-0.73%)
Mar 07, 2017 14.80 15.43 14.71 14.98 1,158,852 -0.03(-0.20%)
Mar 06, 2017 15.41 15.45 14.85 15.01 1,005,368 -0.54(-3.47%)
Mar 03, 2017 15.17 15.62 15.01 15.55 1,148,080 +0.29(+1.90%)
Mar 02, 2017 16.04 16.37 15.17 15.26 2,058,225 -1.21(-7.35%)
Mar 01, 2017 16.05 16.64 15.92 16.47 1,191,249 -0.09(-0.54%)
Feb 28, 2017 16.18 16.76 16.01 16.56 1,213,797 +0.63(+3.95%)
Feb 27, 2017 17.02 17.27 15.93 15.93 1,535,652 -1.14(-6.68%)
Feb 24, 2017 17.99 17.99 17.07 17.07 1,015,633 -0.44(-2.51%)
Feb 23, 2017 18.14 18.14 17.46 17.51 842,016 -0.14(-0.79%)
Feb 22, 2017 17.80 18.06 17.34 17.65 828,065 -0.15(-0.84%)
Feb 21, 2017 18.47 18.47 17.80 17.80 1,217,358 -1.06(-5.62%)
Feb 17, 2017 18.86 18.86 18.86 0 -0.38(-1.98%)
Feb 16, 2017 18.97 19.28 18.81 19.24 805,078 +0.31(+1.64%)
Feb 15, 2017 18.79 19.05 18.68 18.93 636,205 -0.13(-0.68%)
Feb 14, 2017 19.65 19.65 18.76 19.06 1,094,894 -0.37(-1.90%)
Feb 13, 2017 19.40 19.54 19.18 19.43 729,557 -0.27(-1.37%)
Feb 10, 2017 19.03 19.72 18.88 19.70 822,807 +0.16(+0.82%)
Feb 09, 2017 20.26 20.30 19.40 19.54 1,171,012 -0.44(-2.20%)
Feb 08, 2017 20.37 20.41 19.60 19.98 1,245,882 -0.07(-0.35%)
Feb 07, 2017 19.80 20.33 19.67 20.05 1,359,548 +0.23(+1.16%)
Feb 06, 2017 19.18 19.88 18.77 19.82 1,461,849 +1.10(+5.88%)
Feb 03, 2017 18.45 18.94 18.31 18.72 1,367,985 +0.39(+2.13%)
Feb 02, 2017 17.82 18.41 17.82 18.33 1,942,726 +1.13(+6.57%)
Feb 01, 2017 17.22 17.60 16.91 17.20 1,568,096 -0.45(-2.55%)
Jan 31, 2017 16.54 18.25 16.51 17.65 3,850,128 +1.85(+11.71%)
Jan 30, 2017 16.92 16.92 15.74 15.80 1,602,783 -0.99(-5.90%)
Jan 27, 2017 16.63 17.03 16.57 16.79 957,710 +0.19(+1.14%)
Jan 26, 2017 16.77 16.91 16.47 16.60 1,119,701 -0.58(-3.38%)
Jan 25, 2017 17.70 17.70 16.99 17.18 1,420,477 -0.91(-5.03%)
Jan 24, 2017 18.26 18.73 18.01 18.09 1,617,010 -0.03(-0.17%)
Jan 23, 2017 17.69 18.19 17.42 18.12 1,576,488 +0.75(+4.32%)
Jan 20, 2017 17.35 17.64 17.15 17.37 1,714,149 +0.07(+0.40%)
Jan 19, 2017 17.48 17.74 17.13 17.30 1,330,232 -0.37(-2.09%)
Jan 18, 2017 17.71 18.12 17.47 17.67 1,278,796 -0.06(-0.34%)
Jan 17, 2017 18.24 18.45 17.52 17.73 1,825,010 +0.08(+0.45%)
Jan 16, 2017 17.75 17.75 17.53 17.65 593,496 +0.27(+1.55%)
Jan 13, 2017 16.99 17.56 16.88 17.38 1,496,947 +0.13(+0.75%)
Jan 12, 2017 18.33 18.37 17.02 17.25 2,193,431 -0.44(-2.49%)
Jan 11, 2017 18.06 18.38 17.58 17.69 2,342,693 -0.71(-3.86%)
Jan 10, 2017 19.71 19.71 18.19 18.40 2,164,522 -1.40(-7.07%)
Jan 09, 2017 21.31 21.34 19.74 19.80 1,487,884 -0.78(-3.79%)
Jan 06, 2017 20.65 21.48 20.27 20.58 1,703,782 -0.63(-2.97%)
Jan 05, 2017 20.19 21.33 20.02 21.21 2,483,723 +1.78(+9.16%)
Jan 04, 2017 19.35 20.00 19.33 19.43 1,585,730 +0.43(+2.26%)
Jan 03, 2017 18.39 19.18 18.24 19.00 1,291,669 +0.71(+3.88%)
Dec 30, 2016 18.29 18.29 18.29 0 -0.65(-3.43%)
Dec 29, 2016 18.10 19.14 18.08 18.94 1,854,751 +1.24(+7.01%)
Dec 28, 2016 16.30 17.85 16.19 17.70 2,026,714 +1.70(+10.62%)
Dec 23, 2016 16.00 16.00 16.00 0 +0.13(+0.82%)
Dec 22, 2016 15.82 16.41 15.81 15.87 703,688 +0.04(+0.25%)
Dec 21, 2016 16.05 16.14 15.70 15.83 403,010 -0.06(-0.38%)
Dec 20, 2016 15.40 16.11 15.36 15.89 768,361 +0.10(+0.63%)
Dec 19, 2016 15.97 16.04 15.67 15.79 847,152 +0.05(+0.32%)
Dec 16, 2016 15.90 16.29 15.70 15.74 2,905,421 +0.05(+0.32%)
Dec 15, 2016 16.69 16.69 15.51 15.69 1,864,302 -1.50(-8.73%)
Dec 14, 2016 18.25 18.64 17.10 17.19 1,463,452 -0.79(-4.39%)
Dec 13, 2016 18.26 18.29 17.77 17.98 1,179,064 -0.35(-1.91%)
Dec 12, 2016 18.49 18.66 17.98 18.33 986,395 +0.04(+0.22%)
Dec 09, 2016 19.16 19.28 18.05 18.29 902,823 -0.94(-4.89%)
Dec 08, 2016 19.11 19.52 18.99 19.23 667,567 +0.04(+0.21%)
Dec 07, 2016 18.85 19.58 18.77 19.19 1,418,679 +0.70(+3.79%)
Dec 06, 2016 17.98 18.62 17.98 18.49 1,011,395 +0.52(+2.89%)
Dec 05, 2016 17.61 18.07 17.11 17.97 1,202,416 -0.02(-0.11%)
Dec 02, 2016 16.61 18.38 16.58 17.99 1,670,566 +1.58(+9.63%)
Dec 01, 2016 16.87 16.98 16.32 16.41 1,727,285 -0.71(-4.15%)
Nov 30, 2016 17.33 17.61 16.79 17.12 2,161,277 -0.81(-4.52%)
Nov 29, 2016 17.29 18.05 17.20 17.93 1,001,020 +0.23(+1.30%)
Nov 28, 2016 16.87 17.76 16.52 17.70 1,130,451 +1.32(+8.06%)
Nov 25, 2016 16.49 16.77 16.11 16.38 886,303 +0.15(+0.92%)
Nov 24, 2016 16.26 16.28 16.08 16.23 239,129 -0.11(-0.67%)
Nov 23, 2016 16.35 16.66 15.79 16.34 1,363,677 -0.92(-5.33%)
Nov 22, 2016 17.95 17.97 16.96 17.26 869,504 -0.63(-3.52%)
Nov 21, 2016 17.00 17.91 16.91 17.89 1,157,933 +1.10(+6.55%)
Nov 18, 2016 17.47 17.48 16.46 16.79 1,389,107 -0.74(-4.22%)
Nov 17, 2016 18.40 18.73 17.27 17.53 1,744,209 -0.80(-4.36%)
Nov 16, 2016 17.96 18.37 17.68 18.33 1,451,919 +0.56(+3.15%)
Nov 15, 2016 17.01 17.83 16.85 17.77 1,163,255 +0.69(+4.04%)
Nov 14, 2016 16.77 17.23 16.02 17.08 2,108,519 -0.08(-0.47%)
Nov 11, 2016 17.40 17.53 16.33 17.16 1,885,868 -0.26(-1.49%)
Nov 10, 2016 19.07 17.38 17.42 1,504,903 -1.80(-9.37%)
Nov 09, 2016 20.99 20.99 18.97 19.22 1,716,225 -0.28(-1.44%)
Nov 08, 2016 20.10 20.14 19.34 19.50 1,451,802 -0.57(-2.84%)
Nov 07, 2016 19.78 20.16 19.50 20.07 1,175,396 -0.62(-3.00%)
Nov 04, 2016 22.13 22.21 20.54 20.69 2,033,991 -1.36(-6.17%)
Nov 03, 2016 20.87 22.36 20.82 22.05 1,803,489 +0.82(+3.86%)
Nov 02, 2016 24.45 24.45 20.77 21.23 4,922,497 -4.91(-18.78%)
Nov 01, 2016 26.12 26.71 25.83 26.14 729,164 +0.57(+2.23%)
Oct 31, 2016 24.59 25.73 24.45 25.57 846,644 +0.87(+3.52%)
Oct 28, 2016 24.66 25.16 24.36 24.70 993,709 -0.02(-0.08%)
Oct 27, 2016 25.65 25.69 24.70 24.72 690,050 -0.66(-2.60%)
Oct 26, 2016 26.73 26.75 25.35 25.38 689,304 -1.48(-5.51%)
Oct 25, 2016 25.85 27.08 25.76 26.86 1,214,649 +1.05(+4.07%)
Oct 24, 2016 26.46 26.65 25.41 25.81 788,044 -0.14(-0.54%)
Oct 21, 2016 25.87 26.18 25.71 25.95 324,289 -0.07(-0.27%)
Oct 20, 2016 26.03 26.22 25.57 26.02 536,801 -0.10(-0.38%)
Oct 19, 2016 25.68 26.44 25.09 26.12 1,363,608 +1.27(+5.11%)
Oct 18, 2016 24.13 25.11 23.57 24.85 1,087,065 +1.18(+4.99%)
Oct 17, 2016 23.46 23.82 23.32 23.67 881,859 -0.02(-0.08%)
Oct 14, 2016 23.90 24.29 23.49 23.69 639,671 -0.46(-1.90%)
Oct 13, 2016 23.29 24.80 23.24 24.15 1,070,437 +0.82(+3.51%)
Oct 12, 2016 22.35 23.41 22.30 23.33 781,720 +1.06(+4.76%)
Oct 11, 2016 22.53 22.73 21.83 22.27 1,441,671 -0.28(-1.24%)
Oct 07, 2016 22.55 22.55 22.55 0 -0.32(-1.40%)
Oct 06, 2016 22.90 23.33 22.39 22.87 1,533,703 -0.81(-3.42%)
Oct 05, 2016 25.10 25.10 23.15 23.68 1,858,533 -0.82(-3.35%)
Oct 04, 2016 26.44 26.73 24.05 24.50 1,805,565 -3.06(-11.10%)
Oct 03, 2016 28.37 28.50 27.03 27.56 691,876 -0.98(-3.43%)
Sep 30, 2016 29.18 29.18 28.49 28.54 680,874 -0.26(-0.90%)
Sep 29, 2016 28.38 28.83 28.10 28.80 420,898 +0.21(+0.73%)
Sep 28, 2016 28.17 28.75 27.85 28.59 440,761 +0.48(+1.71%)
Sep 27, 2016 28.15 28.39 27.73 28.11 536,780 -0.44(-1.54%)
Sep 26, 2016 28.13 28.98 28.13 28.55 377,686 +0.20(+0.71%)
Sep 23, 2016 29.38 29.38 28.21 28.35 687,783 -1.10(-3.74%)
Sep 22, 2016 29.67 30.09 29.00 29.45 779,390 +0.47(+1.62%)
Sep 21, 2016 28.01 29.11 27.85 28.98 975,693 +1.34(+4.85%)
Sep 20, 2016 27.78 27.95 27.40 27.64 500,759 -0.12(-0.43%)
Sep 19, 2016 28.19 28.25 27.61 27.76 393,533 -0.08(-0.29%)
Sep 16, 2016 27.24 28.21 27.24 27.84 1,341,635 +0.23(+0.83%)
Sep 15, 2016 27.98 28.12 27.21 27.61 930,535 -0.32(-1.15%)
Sep 14, 2016 28.00 28.67 27.73 27.93 523,395 -0.28(-0.99%)
Sep 13, 2016 28.93 29.28 27.75 28.21 963,353 -0.88(-3.03%)
Sep 12, 2016 28.79 29.27 27.83 29.09 1,569,890 -0.15(-0.51%)
Sep 09, 2016 30.57 30.57 28.90 29.24 1,137,588 -1.66(-5.37%)
Sep 08, 2016 32.61 32.89 30.80 30.90 1,164,029 -2.10(-6.36%)
Sep 07, 2016 31.37 33.04 30.76 33.00 1,413,252 +0.57(+1.76%)
Sep 06, 2016 31.98 32.57 31.44 32.43 827,753 +1.08(+3.44%)
Sep 02, 2016 31.35 31.35 31.35 0 +0.93(+3.06%)
Sep 01, 2016 29.48 30.74 29.28 30.42 978,292 +0.82(+2.77%)
Aug 31, 2016 29.18 29.65 28.56 29.60 840,628 -0.01(-0.03%)
Aug 30, 2016 30.35 30.55 29.36 29.61 679,827 -0.98(-3.20%)
Aug 29, 2016 30.50 31.11 30.13 30.59 634,266 -0.44(-1.42%)
Aug 26, 2016 30.87 31.40 29.62 31.03 962,308 +0.55(+1.80%)
Aug 25, 2016 29.41 31.23 29.15 30.48 970,541 +0.52(+1.74%)
Aug 24, 2016 30.75 30.98 29.87 29.96 1,244,408 -1.13(-3.63%)
Aug 23, 2016 31.49 31.60 30.83 31.09 512,938 -0.08(-0.26%)
Aug 22, 2016 31.56 32.19 30.94 31.17 924,447 -0.69(-2.17%)
Aug 19, 2016 32.27 33.25 31.86 31.86 781,547 -1.08(-3.28%)
Aug 18, 2016 33.34 33.50 32.45 32.94 600,028 -0.24(-0.72%)
Aug 17, 2016 33.53 33.61 32.19 33.18 945,245 -0.87(-2.56%)
Aug 16, 2016 34.03 34.30 33.58 34.05 505,892 +0.16(+0.47%)
Aug 15, 2016 33.95 34.52 33.64 33.89 337,944 -0.02(-0.06%)
Aug 12, 2016 34.76 34.94 33.53 33.91 700,701 -0.46(-1.34%)
Aug 11, 2016 34.53 35.40 34.33 34.37 429,519 -0.16(-0.46%)
Aug 10, 2016 34.23 35.20 33.66 34.53 747,934 +1.14(+3.41%)
Aug 09, 2016 34.27 34.38 33.13 33.39 793,937 -0.60(-1.77%)
Aug 08, 2016 33.48 34.10 33.27 33.99 407,725 +0.49(+1.46%)
Aug 05, 2016 33.41 33.68 32.88 33.50 1,094,825 -0.81(-2.36%)
Aug 04, 2016 34.16 34.72 33.95 34.31 883,578 +0.37(+1.09%)
Aug 03, 2016 34.10 34.42 33.62 33.94 568,050 -0.37(-1.08%)
Aug 02, 2016 35.02 35.22 33.90 34.31 863,156 +0.17(+0.50%)
Jul 29, 2016 34.14 34.14 34.14 0 +2.31(+7.26%)
Jul 28, 2016 32.97 33.20 31.25 31.83 1,172,737 -1.35(-4.07%)
Jul 27, 2016 31.91 33.43 31.06 33.18 1,079,565 +1.76(+5.60%)
Jul 26, 2016 30.86 31.65 30.32 31.42 543,247 +0.69(+2.25%)
Jul 25, 2016 31.10 31.10 29.95 30.73 1,132,790 -0.51(-1.63%)
Jul 22, 2016 31.15 31.60 30.93 31.24 325,584 -0.17(-0.54%)
Jul 21, 2016 30.58 31.45 30.40 31.41 1,045,713 +0.90(+2.95%)
Jul 20, 2016 31.03 31.50 30.32 30.51 948,937 -1.71(-5.31%)
Jul 19, 2016 31.89 32.47 31.51 32.22 764,383 +0.43(+1.35%)
Jul 18, 2016 32.10 32.45 31.30 31.79 788,394 -0.33(-1.03%)
Jul 15, 2016 33.26 33.64 31.97 32.12 1,054,510 -1.59(-4.72%)
Jul 14, 2016 32.51 33.75 32.51 33.71 815,186 +0.24(+0.72%)
Jul 13, 2016 33.65 34.14 33.22 33.47 787,465 +0.16(+0.48%)
Jul 12, 2016 33.61 33.85 32.79 33.31 1,049,588 -1.12(-3.25%)
Jul 11, 2016 34.34 35.21 33.82 34.43 749,392 -0.03(-0.09%)
Jul 08, 2016 34.94 33.52 34.46 971,083 +0.94(+2.80%)
Jul 07, 2016 34.89 34.89 33.40 33.52 930,769 -1.56(-4.45%)
Jul 05, 2016 34.50 35.35 33.20 35.08 1,288,736 +0.91(+2.66%)
Jul 04, 2016 33.39 34.40 33.32 34.17 541,295 +1.85(+5.72%)
Jun 30, 2016 32.32 32.32 32.32 0 -0.42(-1.28%)
Jun 29, 2016 33.26 33.40 32.71 32.74 704,087 -0.13(-0.40%)
Jun 28, 2016 32.40 32.88 32.05 32.87 765,006 -0.15(-0.45%)
Jun 27, 2016 33.03 34.23 31.88 33.02 1,208,983 +0.35(+1.07%)
Jun 24, 2016 32.12 32.71 31.59 32.67 1,883,019 +3.27(+11.12%)
Jun 23, 2016 29.05 29.89 28.85 29.40 548,868 -0.13(-0.44%)
Jun 22, 2016 29.65 29.80 29.17 29.53 608,979 -0.11(-0.37%)
Jun 21, 2016 29.77 30.31 29.58 29.64 543,189 -1.00(-3.26%)
Jun 20, 2016 29.43 30.92 29.32 30.64 837,139 +0.61(+2.03%)
Jun 17, 2016 30.98 31.01 29.87 30.03 4,402,881 -0.59(-1.93%)
Jun 16, 2016 32.01 32.81 30.59 30.62 1,496,171 -0.53(-1.70%)
Jun 15, 2016 30.36 31.43 30.15 31.15 981,423 +0.74(+2.43%)
Jun 14, 2016 30.91 31.06 29.94 30.41 1,098,985 -0.41(-1.33%)
Jun 13, 2016 32.00 32.20 30.11 30.82 1,358,596 -0.55(-1.75%)
Jun 10, 2016 32.00 32.60 30.89 31.37 967,394 -0.30(-0.95%)
Jun 09, 2016 30.48 31.71 30.31 31.67 827,520 +1.22(+4.01%)
Jun 08, 2016 30.98 31.44 30.18 30.45 1,189,721 +0.62(+2.08%)
Jun 07, 2016 29.93 30.41 29.70 29.83 735,712 -0.34(-1.13%)
Jun 06, 2016 30.00 30.20 29.06 30.17 967,383 +0.48(+1.62%)
Jun 03, 2016 28.51 29.79 28.44 29.69 1,491,669 +2.46(+9.03%)
Jun 02, 2016 26.53 27.38 26.43 27.23 1,057,502 +0.65(+2.45%)
Jun 01, 2016 26.67 26.83 26.09 26.58 1,497,417 +0.67(+2.59%)
May 31, 2016 25.02 26.15 25.02 25.91 1,291,407 +0.94(+3.76%)
May 30, 2016 24.94 25.31 24.61 24.97 257,237 -0.18(-0.72%)
May 27, 2016 25.74 26.12 24.96 25.15 673,661 -0.80(-3.08%)
May 26, 2016 26.46 26.71 25.80 25.95 1,185,202 +0.00(+0.00%)
May 25, 2016 25.90 26.23 25.25 25.95 1,262,218 -0.26(-0.99%)
May 24, 2016 27.00 27.60 26.19 26.21 1,004,336 -1.95(-6.92%)
May 20, 2016 28.16 28.16 28.16 0 +0.12(+0.43%)
May 19, 2016 26.45 28.74 26.42 28.04 1,347,877 +0.51(+1.85%)
May 18, 2016 28.60 29.45 27.50 27.53 1,309,906 -1.60(-5.49%)
May 17, 2016 29.13 29.74 28.87 29.13 789,186 -0.01(-0.03%)
May 16, 2016 29.53 29.62 28.90 29.14 628,322 +0.37(+1.29%)
May 13, 2016 29.91 29.91 28.71 28.77 1,228,737 -0.61(-2.08%)
May 12, 2016 29.82 30.50 28.67 29.38 756,809 +0.09(+0.31%)
May 11, 2016 29.51 30.21 28.02 29.29 1,310,000 +0.22(+0.76%)
May 10, 2016 28.77 29.32 28.05 29.07 836,413 +0.37(+1.29%)
May 09, 2016 28.21 28.85 28.02 28.70 809,101 -0.67(-2.28%)
May 06, 2016 28.31 29.87 28.27 29.37 1,224,091 +1.49(+5.34%)
May 05, 2016 27.19 27.94 27.12 27.88 1,227,852 +1.13(+4.22%)
May 04, 2016 26.85 27.57 26.52 26.75 1,173,227 -0.31(-1.15%)
May 03, 2016 27.00 27.07 26.38 27.06 1,146,891 +0.37(+1.39%)
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.