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

Gold Resource Corp (NY: GORO )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 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, 2015 3.450 3.470 3.360 3.370 327,110 -0.13(-3.71%)
Apr 29, 2015 3.490 3.530 3.460 3.500 417,648 +0.03(+0.86%)
Apr 28, 2015 3.450 3.550 3.420 3.470 554,661 +0.06(+1.76%)
Apr 27, 2015 3.440 3.500 3.390 3.410 292,853 +0.03(+0.89%)
Apr 24, 2015 3.410 3.420 3.310 3.380 259,724 -0.04(-1.17%)
Apr 23, 2015 3.330 3.470 3.330 3.420 172,839 +0.06(+1.79%)
Apr 22, 2015 3.450 3.450 3.300 3.360 262,364 -0.08(-2.33%)
Apr 21, 2015 3.440 3.490 3.400 3.440 203,350 -0.04(-1.15%)
Apr 20, 2015 3.470 3.500 3.350 3.480 259,729 +0.04(+1.16%)
Apr 17, 2015 3.470 3.510 3.420 3.440 274,992 -0.04(-1.15%)
Apr 16, 2015 3.590 3.600 3.410 3.480 329,044 -0.11(-3.06%)
Apr 15, 2015 3.480 3.620 3.480 3.590 375,136 +0.10(+2.87%)
Apr 14, 2015 3.480 3.510 3.410 3.490 280,403 +0.00(+0.00%)
Apr 13, 2015 3.460 3.550 3.350 3.490 324,953 +0.03(+0.87%)
Apr 10, 2015 3.510 3.540 3.450 3.460 346,804 -0.02(-0.57%)
Apr 09, 2015 3.460 3.500 3.380 3.480 274,093 +0.02(+0.58%)
Apr 08, 2015 3.440 3.540 3.420 3.460 307,149 -0.02(-0.57%)
Apr 07, 2015 3.580 3.580 3.360 3.480 378,644 -0.12(-3.33%)
Apr 06, 2015 3.500 3.652 3.500 3.600 530,143 +0.14(+4.05%)
Apr 02, 2015 3.490 3.460 3.460 3.460 532,900 -0.03(-0.86%)
Apr 01, 2015 3.210 3.540 3.210 3.490 915,121 +0.30(+9.40%)
Mar 31, 2015 3.240 3.260 3.055 3.190 638,286 -0.07(-2.15%)
Mar 30, 2015 3.320 3.320 3.220 3.260 423,417 -0.06(-1.81%)
Mar 27, 2015 3.220 3.365 3.160 3.320 403,418 +0.08(+2.47%)
Mar 26, 2015 3.350 3.410 3.300 3.240 545,287 -0.03(-0.92%)
Mar 25, 2015 3.290 3.330 3.250 3.270 389,506 +0.00(+0.00%)
Mar 24, 2015 3.260 3.270 3.180 3.270 361,199 +0.03(+0.93%)
Mar 23, 2015 3.010 3.250 3.010 3.240 714,043 +0.29(+9.83%)
Mar 20, 2015 2.810 3.190 2.810 2.950 2,575,392 +0.18(+6.50%)
Mar 19, 2015 2.800 2.895 2.730 2.770 429,233 -0.07(-2.46%)
Mar 18, 2015 2.760 2.850 2.620 2.840 735,005 +0.11(+4.03%)
Mar 17, 2015 2.810 2.910 2.700 2.730 550,000 -0.15(-5.21%)
Mar 16, 2015 2.980 3.010 2.850 2.880 507,795 -0.10(-3.36%)
Mar 13, 2015 3.010 3.030 2.875 2.980 350,111 -0.03(-1.00%)
Mar 12, 2015 3.100 3.140 2.960 3.010 303,453 -0.06(-1.95%)
Mar 11, 2015 2.980 3.155 2.900 3.070 458,207 +0.11(+3.72%)
Mar 10, 2015 2.960 3.050 2.900 2.960 618,343 -0.05(-1.66%)
Mar 09, 2015 3.160 3.160 3.000 3.010 430,894 -0.15(-4.75%)
Mar 06, 2015 3.270 3.280 2.955 3.160 703,052 -0.16(-4.82%)
Mar 05, 2015 3.320 3.360 3.262 3.320 138,686 +0.01(+0.30%)
Mar 04, 2015 3.330 3.360 3.260 3.310 311,604 -0.01(-0.30%)
Mar 03, 2015 3.410 3.490 3.310 3.320 290,202 -0.11(-3.21%)
Mar 02, 2015 3.470 3.490 3.350 3.430 268,449 -0.03(-0.87%)
Feb 27, 2015 3.450 3.480 3.380 3.460 313,953 +0.04(+1.17%)
Feb 26, 2015 3.430 3.480 3.380 3.420 316,594 +0.08(+2.40%)
Feb 25, 2015 3.370 3.400 3.360 3.340 251,278 +0.00(+0.00%)
Feb 24, 2015 3.310 3.370 3.280 3.340 304,268 +0.01(+0.30%)
Feb 23, 2015 3.370 3.430 3.310 3.330 176,235 -0.06(-1.77%)
Feb 20, 2015 3.420 3.500 3.380 3.390 320,089 -0.02(-0.59%)
Feb 19, 2015 3.450 3.500 3.400 3.410 263,404 -0.04(-1.16%)
Feb 18, 2015 3.380 3.470 3.310 3.450 288,841 +0.07(+2.07%)
Feb 17, 2015 3.350 3.420 3.320 3.380 227,336 -0.04(-1.17%)
Feb 13, 2015 3.370 3.420 3.420 3.420 345,500 +0.09(+2.70%)
Feb 12, 2015 3.340 3.355 3.260 3.330 174,474 +0.05(+1.52%)
Feb 11, 2015 3.310 3.350 3.190 3.280 234,485 -0.03(-0.91%)
Feb 10, 2015 3.450 3.450 3.280 3.310 369,284 -0.14(-4.06%)
Feb 09, 2015 3.380 3.480 3.340 3.450 250,385 +0.05(+1.47%)
Feb 06, 2015 3.420 3.470 3.350 3.400 392,551 -0.12(-3.41%)
Feb 05, 2015 3.460 3.520 3.400 3.520 213,215 +0.07(+2.03%)
Feb 04, 2015 3.510 3.590 3.420 3.450 385,088 +0.04(+1.17%)
Feb 03, 2015 3.500 3.500 3.360 3.410 382,091 -0.11(-3.12%)
Feb 02, 2015 3.450 3.560 3.370 3.520 344,842 +0.02(+0.57%)
Jan 30, 2015 3.380 3.600 3.365 3.500 531,628 +0.10(+2.94%)
Jan 29, 2015 3.300 3.400 3.240 3.400 414,288 +0.00(+0.00%)
Jan 28, 2015 3.560 3.620 3.350 3.400 489,686 -0.16(-4.49%)
Jan 27, 2015 3.540 3.650 3.500 3.560 596,419 +0.02(+0.56%)
Jan 26, 2015 3.400 3.540 3.200 3.540 515,421 +0.05(+1.43%)
Jan 23, 2015 3.690 3.700 3.440 3.490 544,660 -0.20(-5.42%)
Jan 22, 2015 3.810 3.840 3.650 3.690 517,022 -0.02(-0.54%)
Jan 21, 2015 3.840 3.878 3.650 3.710 674,653 -0.12(-3.13%)
Jan 20, 2015 3.810 3.880 3.670 3.830 716,624 +0.18(+4.93%)
Jan 16, 2015 3.570 3.760 3.570 3.650 562,117 +0.10(+2.82%)
Jan 15, 2015 3.600 3.740 3.490 3.550 782,297 +0.07(+2.01%)
Jan 14, 2015 3.500 3.580 3.355 3.480 508,060 -0.01(-0.29%)
Jan 13, 2015 3.700 3.740 3.400 3.490 637,899 -0.15(-4.12%)
Jan 12, 2015 3.470 3.700 3.470 3.640 613,185 +0.19(+5.51%)
Jan 09, 2015 3.600 3.640 3.450 3.450 583,606 -0.11(-3.09%)
Jan 08, 2015 3.480 3.640 3.410 3.560 796,111 +0.12(+3.49%)
Jan 07, 2015 3.660 3.730 3.420 3.440 669,849 -0.28(-7.53%)
Jan 06, 2015 3.520 3.840 3.510 3.720 873,218 +0.27(+7.83%)
Jan 05, 2015 3.440 3.530 3.340 3.450 607,348 +0.01(+0.29%)
Jan 02, 2015 3.320 3.520 3.300 3.440 491,601 +0.06(+1.78%)
Dec 31, 2014 3.380 3.380 3.380 3.380 533,300 -0.02(-0.59%)
Dec 30, 2014 3.250 3.560 3.250 3.400 994,068 +0.21(+6.58%)
Dec 29, 2014 3.160 3.350 3.100 3.190 704,467 +0.01(+0.31%)
Dec 26, 2014 3.180 3.290 3.130 3.180 428,186 +0.12(+3.92%)
Dec 24, 2014 2.940 3.060 3.060 3.060 470,300 +0.15(+5.15%)
Dec 23, 2014 3.020 3.160 2.900 2.910 717,991 -0.10(-3.32%)
Dec 22, 2014 3.230 3.230 3.000 3.010 1,049,507 -0.16(-5.05%)
Dec 19, 2014 2.970 3.310 2.940 3.170 6,386,256 +0.21(+7.09%)
Dec 18, 2014 2.890 2.990 2.820 2.960 910,030 +0.08(+2.78%)
Dec 17, 2014 2.770 2.890 2.700 2.880 860,172 +0.06(+2.13%)
Dec 16, 2014 3.050 3.050 2.750 2.820 931,715 -0.06(-2.08%)
Dec 15, 2014 3.250 3.270 2.862 2.880 1,315,230 -0.39(-11.93%)
Dec 12, 2014 3.350 3.400 3.250 3.270 447,242 -0.14(-4.11%)
Dec 11, 2014 3.400 3.545 3.320 3.410 478,612 -0.04(-1.16%)
Dec 10, 2014 3.690 3.710 3.430 3.450 666,061 -0.15(-4.17%)
Dec 09, 2014 3.600 3.680 3.500 3.600 684,368 +0.15(+4.35%)
Dec 08, 2014 3.640 3.690 3.301 3.450 745,169 -0.17(-4.70%)
Dec 05, 2014 3.590 3.700 3.530 3.620 457,913 -0.01(-0.28%)
Dec 04, 2014 3.590 3.855 3.580 3.630 429,267 -0.12(-3.20%)
Dec 03, 2014 3.930 3.960 3.710 3.750 700,000 -0.01(-0.27%)
Dec 02, 2014 3.810 3.860 3.610 3.760 494,014 -0.13(-3.34%)
Dec 01, 2014 3.700 3.935 3.630 3.890 615,418 +0.29(+8.06%)
Nov 28, 2014 3.770 3.900 3.600 3.600 421,667 -0.37(-9.32%)
Nov 26, 2014 4.100 3.970 3.970 3.970 332,300 -0.13(-3.17%)
Nov 25, 2014 4.090 4.120 3.880 4.100 634,559 +0.05(+1.23%)
Nov 24, 2014 3.940 4.140 3.900 4.050 478,062 +0.13(+3.32%)
Nov 21, 2014 3.970 4.140 3.900 3.920 607,256 +0.09(+2.35%)
Nov 20, 2014 3.810 3.900 3.725 3.830 490,128 +0.11(+2.96%)
Nov 19, 2014 3.910 3.960 3.660 3.720 684,607 -0.19(-4.86%)
Nov 18, 2014 4.060 4.070 3.810 3.910 662,606 +0.13(+3.44%)
Nov 17, 2014 3.710 3.830 3.660 3.780 446,145 +0.06(+1.61%)
Nov 14, 2014 3.490 3.840 3.470 3.720 862,732 +0.17(+4.79%)
Nov 13, 2014 3.740 3.770 3.500 3.550 616,265 -0.08(-2.20%)
Nov 12, 2014 3.870 3.970 3.570 3.630 1,062,748 -0.23(-5.96%)
Nov 11, 2014 3.810 3.950 3.600 3.860 566,709 +0.24(+6.63%)
Nov 10, 2014 4.000 4.000 3.600 3.620 624,646 -0.41(-10.17%)
Nov 07, 2014 3.770 4.050 3.750 4.030 824,755 +0.40(+11.02%)
Nov 06, 2014 3.570 3.860 3.510 3.630 684,768 +0.12(+3.42%)
Nov 05, 2014 3.530 3.730 3.500 3.510 768,445 -0.23(-6.15%)
Nov 04, 2014 3.780 3.950 3.720 3.740 551,607 -0.20(-5.08%)
Nov 03, 2014 3.930 4.110 3.870 3.940 808,508 +0.05(+1.29%)
Oct 31, 2014 4.000 4.090 3.840 3.890 1,450,304 -0.30(-7.16%)
Oct 30, 2014 4.550 4.550 4.170 4.190 697,915 -0.44(-9.50%)
Oct 29, 2014 4.850 4.880 4.580 4.630 493,774 -0.25(-5.12%)
Oct 28, 2014 4.750 4.990 4.620 4.880 333,873 +0.24(+5.17%)
Oct 27, 2014 4.680 4.760 4.760 4.640 320,949 -0.12(-2.52%)
Oct 24, 2014 4.930 4.930 4.740 4.760 276,063 -0.17(-3.45%)
Oct 23, 2014 4.610 4.950 4.610 4.930 505,497 +0.24(+5.12%)
Oct 22, 2014 4.840 4.940 4.660 4.690 349,403 -0.18(-3.70%)
Oct 21, 2014 4.970 4.990 4.820 4.870 516,052 -0.25(-4.88%)
Oct 20, 2014 5.150 5.270 4.960 5.120 348,339 +0.07(+1.39%)
Oct 17, 2014 5.250 5.267 5.000 5.050 541,602 -0.16(-3.07%)
Oct 16, 2014 5.020 5.350 5.020 5.210 454,363 +0.03(+0.58%)
Oct 15, 2014 4.950 5.220 4.780 5.180 867,145 +0.41(+8.60%)
Oct 14, 2014 4.610 4.945 4.590 4.770 632,146 +0.20(+4.38%)
Oct 13, 2014 4.390 4.720 4.390 4.570 617,498 +0.19(+4.34%)
Oct 10, 2014 4.510 4.630 4.300 4.380 598,580 -0.09(-2.01%)
Oct 09, 2014 4.750 4.800 4.410 4.470 842,190 -0.30(-6.29%)
Oct 08, 2014 4.350 4.820 4.160 4.770 705,929 +0.45(+10.42%)
Oct 07, 2014 4.640 4.700 4.320 4.320 821,759 -0.38(-8.09%)
Oct 06, 2014 4.740 4.838 4.480 4.700 631,554 +0.01(+0.21%)
Oct 03, 2014 5.230 5.290 4.680 4.690 743,095 -0.60(-11.34%)
Oct 02, 2014 5.130 5.360 5.120 5.290 390,023 +0.18(+3.52%)
Oct 01, 2014 5.170 5.272 5.110 5.110 345,633 -0.01(-0.20%)
Sep 30, 2014 5.280 5.324 5.120 5.120 389,691 -0.19(-3.58%)
Sep 29, 2014 5.310 5.380 5.280 5.310 310,088 +0.03(+0.57%)
Sep 26, 2014 5.270 5.360 5.230 5.280 241,126 -0.08(-1.49%)
Sep 25, 2014 5.250 5.420 5.110 5.360 446,599 +0.02(+0.37%)
Sep 24, 2014 5.340 5.430 5.270 5.340 301,895 -0.03(-0.56%)
Sep 23, 2014 5.460 5.460 5.290 5.370 403,664 +0.12(+2.29%)
Sep 22, 2014 5.400 5.440 5.180 5.250 587,436 -0.18(-3.31%)
Sep 19, 2014 5.820 5.920 5.430 5.430 1,209,473 -0.40(-6.86%)
Sep 18, 2014 5.770 5.880 5.695 5.830 421,307 +0.04(+0.69%)
Sep 17, 2014 5.770 6.040 5.740 5.790 586,456 -0.01(-0.17%)
Sep 16, 2014 5.710 5.870 5.620 5.800 365,516 +0.09(+1.58%)
Sep 15, 2014 5.660 5.770 5.500 5.710 519,777 +0.05(+0.88%)
Sep 12, 2014 5.720 5.820 5.623 5.660 387,465 -0.19(-3.25%)
Sep 11, 2014 5.540 5.880 5.490 5.850 518,292 +0.20(+3.54%)
Sep 10, 2014 5.600 5.730 5.560 5.650 379,154 -0.01(-0.18%)
Sep 09, 2014 5.500 5.670 5.410 5.660 615,333 +0.18(+3.28%)
Sep 08, 2014 5.700 5.710 5.350 5.480 905,306 -0.25(-4.36%)
Sep 05, 2014 5.710 5.790 5.550 5.730 465,234 +0.10(+1.78%)
Sep 04, 2014 5.900 6.020 5.600 5.630 762,875 -0.20(-3.43%)
Sep 03, 2014 5.930 5.930 5.877 5.830 455,105 -0.04(-0.68%)
Sep 02, 2014 6.050 6.090 5.860 5.870 674,435 -0.33(-5.32%)
Aug 29, 2014 6.300 6.200 6.200 6.200 1,146,900 +0.01(+0.16%)
Aug 28, 2014 6.250 6.260 6.130 6.190 401,185 +0.02(+0.32%)
Aug 27, 2014 6.240 6.350 6.140 6.170 907,713 +0.05(+0.82%)
Aug 26, 2014 6.100 6.220 6.000 6.120 2,116,778 +0.14(+2.34%)
Aug 25, 2014 5.770 5.990 5.750 5.980 351,427 +0.19(+3.28%)
Aug 22, 2014 5.800 5.840 5.710 5.790 302,042 -0.04(-0.69%)
Aug 21, 2014 5.800 5.850 5.700 5.830 561,413 -0.04(-0.68%)
Aug 20, 2014 6.000 6.010 5.860 5.870 441,289 -0.18(-2.98%)
Aug 19, 2014 6.070 6.080 5.970 6.050 310,448 -0.04(-0.66%)
Aug 18, 2014 6.100 6.177 5.960 6.090 576,322 -0.05(-0.81%)
Aug 15, 2014 5.990 6.190 5.910 6.140 573,811 +0.10(+1.66%)
Aug 14, 2014 6.150 6.160 5.960 6.040 1,122,340 -0.10(-1.63%)
Aug 13, 2014 6.140 6.230 6.120 6.140 487,423 +0.01(+0.16%)
Aug 12, 2014 6.150 6.240 6.090 6.130 903,725 +0.05(+0.82%)
Aug 11, 2014 5.700 6.170 5.500 6.080 1,191,382 +0.33(+5.74%)
Aug 08, 2014 5.400 5.715 5.380 5.750 1,137,820 +0.37(+6.88%)
Aug 07, 2014 5.500 5.530 5.370 5.380 465,061 -0.16(-2.89%)
Aug 06, 2014 5.350 5.625 5.350 5.540 652,134 +0.24(+4.53%)
Aug 05, 2014 5.250 5.330 5.150 5.300 432,331 +0.05(+0.95%)
Aug 04, 2014 5.350 5.390 5.110 5.250 514,883 -0.12(-2.23%)
Aug 01, 2014 5.350 5.500 5.260 5.370 640,446 +0.09(+1.70%)
Jul 31, 2014 5.390 5.480 5.195 5.280 650,251 -0.17(-3.12%)
Jul 30, 2014 5.610 5.700 5.360 5.450 552,305 -0.19(-3.37%)
Jul 29, 2014 5.490 5.700 5.360 5.640 820,908 +0.19(+3.49%)
Jul 28, 2014 5.300 5.490 5.245 5.450 862,093 +0.13(+2.44%)
Jul 25, 2014 5.260 5.320 5.170 5.320 552,299 +0.01(+0.19%)
Jul 24, 2014 5.040 5.380 4.850 5.310 5,177,455 +0.26(+5.15%)
Jul 23, 2014 4.950 5.110 4.900 5.050 674,077 +0.11(+2.23%)
Jul 22, 2014 5.030 5.030 4.850 4.940 598,935 -0.08(-1.59%)
Jul 21, 2014 5.040 5.070 4.850 5.020 752,782 -0.02(-0.40%)
Jul 18, 2014 5.100 5.110 4.830 5.040 764,543 -0.14(-2.70%)
Jul 17, 2014 5.000 5.310 4.960 5.180 1,151,510 +0.24(+4.86%)
Jul 16, 2014 4.870 5.000 4.830 4.940 630,829 +0.12(+2.49%)
Jul 15, 2014 4.930 4.990 4.780 4.820 557,420 -0.08(-1.63%)
Jul 14, 2014 4.910 4.980 4.860 4.900 434,498 -0.13(-2.58%)
Jul 11, 2014 4.890 5.120 4.870 5.030 791,643 +0.16(+3.29%)
Jul 10, 2014 5.000 5.200 4.840 4.870 825,885 -0.07(-1.42%)
Jul 09, 2014 4.930 4.990 4.790 4.940 605,521 +0.00(+0.00%)
Jul 08, 2014 4.930 4.970 4.740 4.940 604,240 +0.11(+2.28%)
Jul 07, 2014 5.070 5.070 4.800 4.830 497,454 -0.25(-4.92%)
Jul 03, 2014 4.840 5.080 5.080 5.080 250,400 +0.03(+0.59%)
Jul 02, 2014 4.930 5.120 4.890 5.050 400,041 +0.11(+2.23%)
Jul 01, 2014 5.050 5.140 4.910 4.940 458,825 -0.12(-2.37%)
Jun 30, 2014 4.950 5.140 4.800 5.060 589,707 +0.06(+1.20%)
Jun 27, 2014 4.900 5.010 4.900 5.000 808,386 +0.10(+2.04%)
Jun 26, 2014 4.830 4.950 4.760 4.900 376,898 +0.05(+1.03%)
Jun 25, 2014 4.690 4.870 4.690 4.850 605,603 +0.13(+2.75%)
Jun 24, 2014 5.100 5.110 4.700 4.720 908,032 -0.36(-7.09%)
Jun 23, 2014 5.110 5.155 4.890 5.080 1,041,975 -0.03(-0.59%)
Jun 20, 2014 5.230 5.230 5.040 5.110 3,282,202 -0.09(-1.73%)
Jun 19, 2014 5.020 5.270 5.000 5.200 1,394,959 +0.23(+4.63%)
Jun 18, 2014 4.900 4.990 4.790 4.970 615,234 +0.07(+1.43%)
Jun 17, 2014 4.660 4.920 4.610 4.900 800,372 +0.19(+4.03%)
Jun 16, 2014 4.610 4.790 4.510 4.710 1,268,015 +0.16(+3.52%)
Jun 13, 2014 4.560 4.570 4.450 4.550 464,820 +0.00(+0.00%)
Jun 12, 2014 4.490 4.600 4.430 4.550 882,656 +0.11(+2.48%)
Jun 11, 2014 4.350 4.520 4.320 4.440 557,276 +0.09(+2.07%)
Jun 10, 2014 4.300 4.380 4.180 4.350 600,394 -0.02(-0.46%)
Jun 06, 2014 4.320 4.380 4.220 4.370 311,257 +0.05(+1.16%)
Jun 05, 2014 4.240 4.330 4.210 4.320 485,645 +0.15(+3.60%)
Jun 04, 2014 4.280 4.330 4.140 4.170 324,664 -0.13(-3.02%)
Jun 03, 2014 4.240 4.305 4.150 4.300 377,318 +0.05(+1.18%)
Jun 02, 2014 4.310 4.390 4.240 4.250 402,741 -0.13(-2.97%)
May 30, 2014 4.470 4.480 4.330 4.380 681,092 -0.06(-1.35%)
May 29, 2014 4.360 4.580 4.330 4.440 456,609 +0.09(+2.07%)
May 28, 2014 4.330 4.420 4.270 4.350 568,084 +0.04(+0.93%)
May 27, 2014 4.350 4.370 4.274 4.310 415,340 -0.08(-1.82%)
May 23, 2014 4.260 4.390 4.390 4.390 419,800 -0.12(-2.66%)
May 22, 2014 4.600 4.600 4.480 4.510 282,940 -0.02(-0.44%)
May 21, 2014 4.470 4.570 4.330 4.530 429,448 +0.05(+1.12%)
May 20, 2014 4.570 4.600 4.430 4.480 823,167 -0.03(-0.67%)
May 19, 2014 4.390 4.540 4.350 4.510 969,548 +0.21(+4.88%)
May 16, 2014 4.350 4.440 4.270 4.300 596,468 -0.07(-1.60%)
May 15, 2014 4.270 4.470 4.270 4.370 795,403 +0.06(+1.39%)
May 14, 2014 4.360 4.420 4.250 4.310 965,063 +0.03(+0.70%)
May 13, 2014 3.950 4.790 3.950 4.280 3,640,687 +0.76(+21.59%)
May 12, 2014 3.680 3.680 3.520 3.520 1,214,925 -0.05(-1.40%)
May 09, 2014 3.690 3.700 3.550 3.570 671,575 -0.14(-3.77%)
May 08, 2014 3.820 3.890 3.690 3.710 532,596 -0.09(-2.37%)
May 07, 2014 3.910 3.935 3.770 3.800 414,978 -0.12(-3.06%)
May 06, 2014 4.110 4.140 3.840 3.920 888,034 -0.17(-4.16%)
May 05, 2014 4.360 4.390 4.090 4.090 968,867 -0.24(-5.54%)
May 02, 2014 4.500 4.500 4.330 4.330 795,561 -0.12(-2.70%)
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.