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 30, 2018 9.970 9.980 9.170 9.280 4,643,395 -0.77(-7.66%)
Apr 27, 2018 11.50 11.55 9.870 10.05 7,561,548 -4.35(-30.21%)
Apr 26, 2018 14.65 14.67 14.33 14.40 1,063,770 -0.18(-1.23%)
Apr 25, 2018 14.76 14.90 14.58 14.58 723,965 -0.37(-2.47%)
Apr 24, 2018 15.08 15.14 14.85 14.95 874,690 -0.09(-0.60%)
Apr 23, 2018 14.74 15.25 14.71 15.04 1,101,380 +0.03(+0.20%)
Apr 20, 2018 14.94 15.10 14.76 15.01 858,802 -0.08(-0.53%)
Apr 19, 2018 15.25 15.26 14.82 15.09 763,052 -0.13(-0.85%)
Apr 18, 2018 14.95 15.38 14.91 15.22 871,692 +0.37(+2.49%)
Apr 17, 2018 14.80 14.95 14.68 14.85 719,348 +0.05(+0.34%)
Apr 16, 2018 14.65 14.91 14.61 14.80 599,251 +0.21(+1.44%)
Apr 13, 2018 14.32 14.81 14.26 14.59 817,026 +0.42(+2.96%)
Apr 12, 2018 14.37 14.42 14.22 14.17 823,862 -0.40(-2.75%)
Apr 11, 2018 14.08 14.70 14.02 14.57 1,821,293 +0.65(+4.67%)
Apr 10, 2018 14.00 14.06 13.92 13.92 956,675 -0.01(-0.07%)
Apr 09, 2018 13.75 14.00 13.67 13.93 844,467 +0.18(+1.31%)
Apr 06, 2018 13.77 13.75 528,279 +0.30(+2.23%)
Apr 05, 2018 13.24 13.55 13.20 13.45 788,914 +0.12(+0.90%)
Apr 04, 2018 13.87 13.87 13.32 13.33 856,380 -0.27(-1.99%)
Apr 03, 2018 13.41 13.69 13.20 13.60 1,091,389 +0.05(+0.37%)
Apr 02, 2018 13.19 13.72 13.15 13.55 880,972 +0.51(+3.91%)
Mar 29, 2018 13.04 13.04 13.04 0 +0.08(+0.62%)
Mar 28, 2018 13.27 13.29 12.87 12.96 889,691 -0.34(-2.56%)
Mar 27, 2018 13.00 13.63 12.99 13.30 1,505,367 +0.30(+2.31%)
Mar 26, 2018 13.10 13.14 12.87 13.00 911,772 -0.03(-0.23%)
Mar 23, 2018 13.19 13.30 12.99 13.03 1,086,717 +0.18(+1.40%)
Mar 22, 2018 12.68 13.09 12.68 12.85 1,093,889 +0.06(+0.47%)
Mar 21, 2018 12.38 12.90 12.36 12.79 1,178,387 +0.55(+4.49%)
Mar 20, 2018 12.23 12.36 12.13 12.24 1,173,858 -0.08(-0.65%)
Mar 19, 2018 11.93 12.39 11.85 12.32 932,182 +0.38(+3.18%)
Mar 16, 2018 12.01 12.06 11.79 11.94 1,796,184 -0.06(-0.50%)
Mar 15, 2018 12.32 12.38 11.96 12.00 528,479 -0.38(-3.07%)
Mar 14, 2018 12.27 12.41 12.15 12.38 631,014 +0.12(+0.98%)
Mar 13, 2018 12.31 12.35 12.01 12.26 576,313 +0.00(+0.00%)
Mar 12, 2018 12.18 12.33 11.85 12.26 816,382 -0.07(-0.57%)
Mar 09, 2018 11.78 12.70 11.78 12.33 1,550,743 +0.63(+5.38%)
Mar 08, 2018 11.68 11.75 11.54 11.70 321,038 +0.04(+0.34%)
Mar 07, 2018 11.62 11.66 596,759 -0.41(-3.40%)
Mar 06, 2018 12.28 12.36 12.04 12.07 652,055 -0.08(-0.66%)
Mar 05, 2018 11.99 12.18 11.94 12.15 389,532 +0.11(+0.91%)
Mar 02, 2018 12.12 12.29 11.96 12.04 571,441 +0.06(+0.50%)
Mar 01, 2018 11.64 12.07 11.50 11.98 649,390 +0.28(+2.39%)
Feb 28, 2018 11.89 11.91 11.48 11.70 840,897 -0.18(-1.52%)
Feb 27, 2018 12.41 12.43 11.74 11.88 1,332,164 -0.67(-5.34%)
Feb 26, 2018 12.72 12.73 12.47 12.55 465,955 -0.06(-0.48%)
Feb 23, 2018 12.53 12.67 12.33 12.61 418,985 +0.15(+1.20%)
Feb 22, 2018 12.80 12.91 12.42 12.46 606,380 -0.23(-1.81%)
Feb 21, 2018 12.82 13.06 12.67 12.69 355,939 +0.00(+0.00%)
Feb 20, 2018 12.60 12.98 12.51 12.69 558,724 -0.42(-3.20%)
Feb 16, 2018 13.11 13.11 13.11 0 -0.16(-1.21%)
Feb 15, 2018 13.41 13.41 13.12 13.27 653,859 -0.04(-0.30%)
Feb 14, 2018 12.63 13.43 12.60 13.31 1,045,354 +0.66(+5.22%)
Feb 13, 2018 12.52 12.65 526,762 -0.04(-0.32%)
Feb 12, 2018 12.08 12.86 11.93 12.69 971,565 +0.67(+5.57%)
Feb 09, 2018 12.50 12.50 11.78 12.02 974,112 -0.48(-3.84%)
Feb 08, 2018 12.35 12.70 12.32 12.50 1,135,694 +0.24(+1.96%)
Feb 07, 2018 12.38 12.53 12.11 12.26 596,507 -0.20(-1.61%)
Feb 06, 2018 12.65 12.83 12.39 12.46 648,679 -0.22(-1.74%)
Feb 05, 2018 12.63 12.92 12.45 12.68 908,130 +0.08(+0.63%)
Feb 02, 2018 12.80 12.89 12.54 12.60 665,767 -0.41(-3.15%)
Feb 01, 2018 13.08 13.22 12.88 13.01 740,717 -0.13(-0.99%)
Jan 31, 2018 13.14 13.27 12.80 13.14 1,368,913 +0.16(+1.23%)
Jan 30, 2018 13.24 13.34 12.92 12.98 881,542 -0.15(-1.14%)
Jan 29, 2018 13.81 13.90 13.13 13.13 1,278,540 -0.81(-5.81%)
Jan 26, 2018 14.20 14.22 13.90 13.94 850,743 -0.14(-0.99%)
Jan 25, 2018 14.73 14.74 14.06 14.08 1,028,133 -0.60(-4.09%)
Jan 24, 2018 14.55 14.79 14.35 14.68 1,271,505 +0.38(+2.66%)
Jan 23, 2018 13.89 14.47 13.80 14.30 1,219,565 +0.40(+2.88%)
Jan 22, 2018 14.05 14.07 13.80 13.90 446,063 -0.09(-0.64%)
Jan 19, 2018 13.81 14.17 13.73 13.99 803,976 +0.33(+2.42%)
Jan 18, 2018 14.14 14.25 13.62 13.66 1,026,881 -0.44(-3.12%)
Jan 17, 2018 13.85 14.27 13.85 14.10 2,014,531 +0.07(+0.50%)
Jan 16, 2018 14.12 14.18 13.76 14.03 996,554 -0.20(-1.41%)
Jan 15, 2018 14.09 14.44 14.09 14.23 908,469 +0.35(+2.52%)
Jan 12, 2018 13.75 13.99 13.57 13.88 1,088,658 +0.24(+1.76%)
Jan 11, 2018 13.63 13.84 13.60 13.64 667,487 +0.01(+0.07%)
Jan 10, 2018 13.94 14.00 13.54 13.63 848,420 -0.16(-1.16%)
Jan 09, 2018 14.06 14.19 13.79 13.79 1,081,397 -0.42(-2.96%)
Jan 08, 2018 14.51 14.51 14.13 14.21 614,713 -0.33(-2.27%)
Jan 05, 2018 14.63 14.67 14.37 14.54 497,384 -0.21(-1.42%)
Jan 04, 2018 14.65 14.76 14.39 14.75 539,206 +0.13(+0.89%)
Jan 03, 2018 15.00 15.00 14.43 14.62 845,826 -0.37(-2.47%)
Jan 02, 2018 15.03 15.06 14.73 14.99 849,516 +0.21(+1.42%)
Dec 29, 2017 14.78 14.78 14.78 0 +0.33(+2.28%)
Dec 28, 2017 14.46 14.55 14.29 14.45 519,671 +0.07(+0.49%)
Dec 27, 2017 14.26 14.53 14.18 14.38 813,481 +0.06(+0.42%)
Dec 22, 2017 13.77 14.47 13.75 14.32 928,495 +0.56(+4.07%)
Dec 21, 2017 13.41 13.82 13.28 13.76 628,851 +0.33(+2.46%)
Dec 20, 2017 13.24 13.46 13.09 13.43 598,030 +0.30(+2.28%)
Dec 19, 2017 13.01 13.34 12.99 13.13 509,310 +0.05(+0.38%)
Dec 18, 2017 13.13 13.15 12.98 13.08 428,247 +0.12(+0.93%)
Dec 15, 2017 13.09 13.09 12.91 12.96 1,801,745 -0.03(-0.23%)
Dec 14, 2017 13.20 13.20 12.95 12.99 546,155 -0.14(-1.07%)
Dec 13, 2017 12.77 13.19 12.68 13.13 939,846 +0.40(+3.14%)
Dec 12, 2017 12.86 12.94 12.60 12.73 659,320 -0.17(-1.32%)
Dec 11, 2017 12.76 13.15 12.66 12.90 739,707 +0.13(+1.02%)
Dec 08, 2017 12.63 12.88 12.62 12.77 423,023 +0.19(+1.51%)
Dec 07, 2017 12.70 12.83 12.50 12.58 1,030,107 -0.36(-2.78%)
Dec 06, 2017 13.13 13.28 12.93 12.94 870,723 -0.28(-2.12%)
Dec 05, 2017 13.53 13.58 13.13 13.22 954,186 -0.45(-3.29%)
Dec 04, 2017 13.89 13.89 13.58 13.67 502,887 -0.23(-1.65%)
Dec 01, 2017 13.93 14.02 13.76 13.90 560,522 -0.10(-0.71%)
Nov 30, 2017 13.59 14.04 13.56 14.00 1,374,751 +0.28(+2.04%)
Nov 29, 2017 13.96 14.00 13.55 13.72 906,133 -0.36(-2.56%)
Nov 28, 2017 14.07 14.45 14.02 14.08 887,135 +0.02(+0.14%)
Nov 27, 2017 13.50 14.11 13.47 14.06 1,203,712 +0.72(+5.40%)
Nov 24, 2017 13.46 13.51 13.21 13.34 585,519 -0.17(-1.26%)
Nov 23, 2017 13.49 13.54 13.38 13.51 203,193 +0.03(+0.22%)
Nov 22, 2017 13.33 13.61 13.23 13.48 732,316 +0.23(+1.74%)
Nov 21, 2017 13.33 13.51 13.24 13.25 698,545 -0.09(-0.67%)
Nov 20, 2017 13.82 13.86 13.33 13.34 773,990 -0.57(-4.10%)
Nov 17, 2017 13.65 14.03 13.61 13.91 1,818,429 +0.35(+2.58%)
Nov 16, 2017 13.35 13.59 13.33 13.56 741,652 +0.19(+1.42%)
Nov 15, 2017 13.21 13.58 13.20 13.37 1,244,642 +0.24(+1.83%)
Nov 14, 2017 13.39 13.50 13.10 13.13 626,708 -0.36(-2.67%)
Nov 13, 2017 13.50 13.60 13.33 13.49 511,550 +0.02(+0.15%)
Nov 10, 2017 13.79 13.88 13.45 13.47 568,163 -0.30(-2.18%)
Nov 09, 2017 13.96 13.99 13.69 13.77 575,183 -0.14(-1.01%)
Nov 08, 2017 13.81 14.08 13.69 13.91 920,580 +0.23(+1.68%)
Nov 07, 2017 13.70 13.70 13.49 13.68 527,243 -0.05(-0.36%)
Nov 06, 2017 13.35 13.83 13.28 13.73 787,309 +0.45(+3.39%)
Nov 03, 2017 13.38 13.48 13.17 13.28 551,461 -0.07(-0.52%)
Nov 02, 2017 13.45 13.58 13.28 13.35 926,539 -0.11(-0.82%)
Nov 01, 2017 13.92 13.92 13.45 13.46 1,233,953 -0.29(-2.11%)
Oct 31, 2017 13.76 13.97 13.66 13.75 961,863 -0.06(-0.43%)
Oct 30, 2017 13.63 13.94 13.60 13.81 924,386 +0.21(+1.54%)
Oct 27, 2017 13.39 13.79 13.33 13.60 925,895 +0.21(+1.57%)
Oct 26, 2017 14.10 14.13 13.01 13.39 1,852,129 -0.56(-4.01%)
Oct 25, 2017 13.49 14.01 13.25 13.95 1,401,322 +0.41(+3.03%)
Oct 24, 2017 13.59 13.72 13.53 13.54 658,658 -0.11(-0.81%)
Oct 23, 2017 13.57 13.71 13.31 13.65 788,944 +0.00(+0.00%)
Oct 20, 2017 13.93 14.06 13.59 13.65 917,303 -0.36(-2.57%)
Oct 19, 2017 14.09 14.14 13.97 14.01 293,231 -0.01(-0.07%)
Oct 18, 2017 14.13 14.17 14.01 14.02 239,916 -0.15(-1.06%)
Oct 17, 2017 14.09 14.30 13.97 14.17 393,560 -0.05(-0.35%)
Oct 16, 2017 14.72 14.73 14.16 14.22 638,808 -0.32(-2.20%)
Oct 13, 2017 14.43 14.66 14.36 14.54 566,024 +0.21(+1.47%)
Oct 12, 2017 14.48 14.48 14.07 14.33 751,934 -0.16(-1.10%)
Oct 11, 2017 14.65 14.72 14.27 14.49 1,000,748 -0.10(-0.69%)
Oct 10, 2017 14.30 14.67 14.19 14.59 1,007,295 +0.48(+3.40%)
Oct 06, 2017 13.88 14.14 13.75 14.11 832,152 +0.19(+1.36%)
Oct 05, 2017 14.24 14.31 13.90 13.92 881,874 -0.36(-2.52%)
Oct 04, 2017 14.34 14.40 14.13 14.28 701,541 +0.00(+0.00%)
Oct 03, 2017 13.67 14.35 13.47 14.28 2,016,115 +0.64(+4.69%)
Oct 02, 2017 13.70 13.79 13.60 13.64 1,061,623 -0.12(-0.87%)
Sep 29, 2017 14.11 14.18 13.76 13.76 1,190,615 -0.30(-2.13%)
Sep 28, 2017 14.06 14.16 13.96 14.06 569,692 +0.00(+0.00%)
Sep 27, 2017 14.22 14.05 14.06 620,466 -0.29(-2.02%)
Sep 26, 2017 14.52 14.60 14.31 14.35 1,069,848 -0.39(-2.65%)
Sep 25, 2017 14.68 14.81 14.32 14.74 1,402,880 -0.08(-0.54%)
Sep 22, 2017 14.75 14.83 14.56 14.82 809,952 +0.21(+1.44%)
Sep 21, 2017 14.87 15.02 14.58 14.61 1,926,268 -0.54(-3.56%)
Sep 20, 2017 15.44 15.51 14.89 15.15 903,451 -0.26(-1.69%)
Sep 19, 2017 15.41 15.70 15.37 15.41 917,184 -0.02(-0.13%)
Sep 18, 2017 15.60 15.72 15.20 15.43 913,740 -0.31(-1.97%)
Sep 15, 2017 16.10 16.10 15.69 15.74 1,570,232 -0.34(-2.11%)
Sep 14, 2017 15.83 16.30 15.55 16.08 1,120,370 +0.15(+0.94%)
Sep 13, 2017 16.34 16.37 15.84 15.93 673,109 -0.42(-2.57%)
Sep 12, 2017 16.17 16.41 16.00 16.35 1,136,776 +0.14(+0.86%)
Sep 11, 2017 16.45 16.64 16.11 16.21 840,052 -0.60(-3.57%)
Sep 08, 2017 16.98 17.10 16.59 16.81 968,584 -0.24(-1.41%)
Sep 07, 2017 17.26 17.29 16.99 17.05 558,615 -0.01(-0.06%)
Sep 06, 2017 17.37 17.65 16.81 17.06 955,767 -0.42(-2.40%)
Sep 05, 2017 17.85 17.86 17.38 17.48 926,231 +0.09(+0.52%)
Sep 01, 2017 17.53 17.64 17.10 17.39 473,711 -0.09(-0.51%)
Aug 31, 2017 16.93 17.57 16.93 17.48 629,793 +0.41(+2.40%)
Aug 30, 2017 17.40 17.40 17.03 17.07 577,223 -0.32(-1.84%)
Aug 29, 2017 17.42 17.58 17.12 17.39 1,220,303 +0.47(+2.78%)
Aug 28, 2017 16.38 17.13 16.15 16.92 1,011,329 +0.66(+4.06%)
Aug 25, 2017 16.42 16.52 15.98 16.26 505,055 -0.12(-0.73%)
Aug 24, 2017 16.49 16.52 16.30 16.38 621,921 -0.15(-0.91%)
Aug 23, 2017 16.42 16.58 16.25 16.53 354,572 +0.22(+1.35%)
Aug 22, 2017 16.24 16.39 16.06 16.31 381,070 +0.04(+0.25%)
Aug 21, 2017 16.59 16.59 16.23 16.27 352,419 -0.18(-1.09%)
Aug 18, 2017 16.95 17.06 16.40 16.45 1,011,058 -0.26(-1.56%)
Aug 17, 2017 16.75 16.80 16.35 16.71 575,706 +0.12(+0.72%)
Aug 16, 2017 16.26 16.82 16.21 16.59 742,586 +0.33(+2.03%)
Aug 15, 2017 16.01 16.43 15.99 16.26 794,923 -0.01(-0.06%)
Aug 14, 2017 16.16 16.48 16.10 16.27 690,884 -0.02(-0.12%)
Aug 11, 2017 16.26 16.47 16.15 16.29 925,764 -0.01(-0.06%)
Aug 10, 2017 16.05 16.37 15.83 16.30 1,062,718 +0.52(+3.30%)
Aug 09, 2017 15.88 16.04 15.69 15.78 626,879 +0.21(+1.35%)
Aug 08, 2017 15.51 15.63 15.28 15.57 856,854 +0.05(+0.32%)
Aug 04, 2017 15.44 15.68 15.35 15.52 634,244 -0.07(-0.45%)
Aug 03, 2017 16.00 16.05 15.47 15.59 614,898 -0.38(-2.38%)
Aug 02, 2017 16.03 16.18 15.84 15.97 912,962 +0.14(+0.88%)
Aug 01, 2017 15.55 15.89 15.39 15.83 831,398 +0.15(+0.96%)
Jul 31, 2017 15.80 15.98 15.65 15.68 667,084 -0.12(-0.76%)
Jul 28, 2017 15.70 15.80 15.40 15.80 940,309 +0.14(+0.89%)
Jul 27, 2017 14.80 15.82 14.66 15.66 2,539,196 +1.84(+13.31%)
Jul 26, 2017 13.39 13.85 13.24 13.82 932,789 +0.38(+2.83%)
Jul 25, 2017 13.60 13.70 13.38 13.44 596,204 -0.12(-0.88%)
Jul 24, 2017 14.10 14.11 13.51 13.56 661,414 -0.45(-3.21%)
Jul 21, 2017 14.13 14.23 13.99 14.01 663,468 +0.00(+0.00%)
Jul 20, 2017 14.03 14.12 13.94 14.01 716,009 -0.10(-0.71%)
Jul 19, 2017 14.09 14.20 14.04 14.11 383,524 +0.06(+0.43%)
Jul 18, 2017 14.34 14.34 14.03 14.05 485,548 -0.15(-1.06%)
Jul 17, 2017 14.24 14.29 14.13 14.20 428,007 +0.15(+1.07%)
Jul 14, 2017 14.30 14.30 13.92 14.05 771,242 +0.15(+1.08%)
Jul 13, 2017 14.13 14.13 13.83 13.90 970,899 -0.23(-1.63%)
Jul 12, 2017 14.85 14.89 14.11 14.13 769,170 -0.50(-3.42%)
Jul 11, 2017 14.28 14.64 14.25 14.63 1,291,541 +0.39(+2.74%)
Jul 10, 2017 13.97 14.31 13.91 14.24 1,158,850 +0.28(+2.01%)
Jul 07, 2017 14.34 14.38 13.71 13.96 1,016,581 -0.50(-3.46%)
Jul 06, 2017 14.51 14.67 14.40 14.46 886,248 -0.07(-0.48%)
Jul 05, 2017 14.77 14.84 14.26 14.53 909,890 -0.28(-1.89%)
Jul 04, 2017 14.81 15.04 14.78 14.81 340,021 -0.37(-2.44%)
Jul 03, 2017 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Jun 30, 2017 14.88 15.32 14.85 15.18 811,987 +0.33(+2.22%)
Jun 29, 2017 15.00 15.13 14.66 14.85 1,033,191 -0.33(-2.17%)
Jun 28, 2017 15.16 15.28 15.00 15.18 739,978 +0.15(+1.00%)
Jun 27, 2017 15.83 15.83 15.00 15.03 1,395,075 -0.59(-3.78%)
Jun 26, 2017 15.66 15.91 15.57 15.62 1,234,319 -0.35(-2.19%)
Jun 23, 2017 15.84 16.00 15.59 15.97 661,157 +0.38(+2.44%)
Jun 22, 2017 15.76 15.77 15.50 15.59 731,292 +0.01(+0.06%)
Jun 21, 2017 15.67 15.95 15.44 15.58 1,144,467 -0.11(-0.70%)
Jun 20, 2017 15.77 15.93 15.58 15.69 770,580 -0.11(-0.70%)
Jun 19, 2017 15.71 16.04 15.60 15.80 963,411 +0.00(+0.00%)
Jun 16, 2017 15.84 16.09 15.64 15.80 18,950,876 -0.21(-1.31%)
Jun 15, 2017 15.58 16.28 15.55 16.01 1,092,725 +0.10(+0.63%)
Jun 14, 2017 17.19 17.19 15.68 15.91 2,438,304 -0.93(-5.52%)
Jun 13, 2017 16.89 17.10 16.74 16.84 1,105,458 -0.10(-0.59%)
Jun 12, 2017 17.44 17.47 16.81 16.94 1,361,014 -0.54(-3.09%)
Jun 09, 2017 17.34 17.56 17.21 17.48 697,403 -0.31(-1.74%)
Jun 08, 2017 18.18 18.27 17.59 17.79 839,750 -0.59(-3.21%)
Jun 07, 2017 18.21 18.43 17.98 18.38 936,040 -0.08(-0.43%)
Jun 06, 2017 17.68 18.57 17.42 18.46 1,630,835 +1.25(+7.26%)
Jun 05, 2017 17.51 17.57 16.93 17.21 404,450 -0.19(-1.09%)
Jun 02, 2017 17.72 17.72 17.31 17.40 336,559 +0.00(+0.00%)
Jun 01, 2017 17.24 17.75 17.23 17.40 634,216 -0.08(-0.46%)
May 31, 2017 17.43 17.59 17.07 17.48 742,582 +0.11(+0.63%)
May 30, 2017 17.47 17.70 17.32 17.37 530,153 -0.25(-1.42%)
May 29, 2017 17.65 17.77 17.55 17.62 160,805 -0.14(-0.79%)
May 26, 2017 17.95 18.05 17.71 17.76 1,024,424 +0.10(+0.57%)
May 25, 2017 17.82 17.92 17.54 17.66 810,336 -0.17(-0.95%)
May 24, 2017 17.80 17.97 17.01 17.83 1,272,454 -0.06(-0.34%)
May 23, 2017 18.47 18.52 17.67 17.89 918,112 -0.44(-2.40%)
May 19, 2017 18.59 18.74 18.25 18.33 1,098,884 +0.02(+0.11%)
May 18, 2017 18.30 18.50 18.06 18.31 902,022 -0.09(-0.49%)
May 17, 2017 18.76 18.88 18.30 18.40 974,267 +0.03(+0.16%)
May 16, 2017 18.50 18.60 18.14 18.37 501,058 -0.05(-0.27%)
May 15, 2017 18.49 18.75 18.21 18.42 942,636 +0.09(+0.49%)
May 12, 2017 17.86 18.40 17.81 18.33 1,351,282 +0.66(+3.74%)
May 11, 2017 17.26 18.05 17.21 17.67 1,220,488 +0.52(+3.03%)
May 10, 2017 17.25 17.39 17.07 17.15 961,990 +0.11(+0.65%)
May 09, 2017 16.66 17.14 16.62 17.04 1,352,670 +0.33(+1.97%)
May 08, 2017 17.02 17.02 16.27 16.71 751,823 +0.01(+0.06%)
May 05, 2017 16.59 16.94 16.40 16.70 851,498 +0.30(+1.83%)
May 04, 2017 16.49 16.71 16.21 16.40 1,046,126 -0.54(-3.19%)
May 03, 2017 17.20 17.35 16.85 16.94 861,887 -0.27(-1.57%)
May 02, 2017 16.69 17.32 16.62 17.21 961,812 +0.49(+2.93%)
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.