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

Northern Dynasty Minerals (TSX: NDM )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 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 (%)
May 31, 2021 0.6800 0.6800 0.6600 0.6700 177,479 -0.01(-1.47%)
May 28, 2021 0.6800 0.6900 0.6700 0.6800 203,215 -0.01(-1.45%)
May 27, 2021 0.6600 0.7000 0.6600 0.6900 206,753 +0.03(+4.55%)
May 26, 2021 0.6800 0.6800 0.6600 0.6600 254,919 +0.01(+1.54%)
May 25, 2021 0.6700 0.6700 0.6500 0.6500 217,344 -0.04(-5.80%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.7000 0.7100 0.6800 0.7000 276,252 -0.01(-1.41%)
May 19, 2021 0.7200 0.7200 0.6900 0.7100 286,531 -0.02(-2.74%)
May 18, 2021 0.6900 0.7400 0.6800 0.7300 772,170 +0.05(+7.35%)
May 17, 2021 0.6200 0.7000 0.6200 0.6800 562,763 +0.04(+6.25%)
May 14, 2021 0.6100 0.6500 0.6100 0.6400 166,101 +0.04(+6.67%)
May 13, 2021 0.6200 0.6400 0.6000 0.6000 367,603 -0.02(-3.23%)
May 12, 2021 0.6500 0.6500 0.6200 0.6200 512,289 -0.03(-4.62%)
May 11, 2021 0.6600 0.6800 0.6500 0.6500 260,967 -0.02(-2.99%)
May 10, 2021 0.7000 0.7000 0.6700 0.6700 321,860 -0.03(-4.29%)
May 07, 2021 0.6900 0.7000 0.6500 0.7000 349,457 +0.01(+1.45%)
May 06, 2021 0.7200 0.7300 0.6700 0.6900 357,349 -0.03(-4.17%)
May 05, 2021 0.6900 0.7200 0.6800 0.7200 274,259 +0.03(+4.35%)
May 04, 2021 0.7200 0.7200 0.6800 0.6900 268,887 -0.01(-1.43%)
May 03, 2021 0.7200 0.7400 0.7000 0.7000 174,014 -0.02(-2.78%)
Apr 30, 2021 0.7300 0.7500 0.7100 0.7200 197,369 +0.00(+0.00%)
Apr 29, 2021 0.7600 0.7700 0.7200 0.7200 260,093 -0.02(-2.70%)
Apr 28, 2021 0.7500 0.7700 0.7300 0.7400 222,603 -0.01(-1.33%)
Apr 27, 2021 0.7600 0.7600 0.7300 0.7500 258,910 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7500 0.7200 0.7500 365,345 +0.04(+5.63%)
Apr 23, 2021 0.7100 0.7200 0.6900 0.7100 174,561 +0.03(+4.41%)
Apr 22, 2021 0.7100 0.7200 0.6800 0.6800 182,192 -0.04(-5.56%)
Apr 21, 2021 0.6900 0.7200 0.6900 0.7200 260,225 +0.03(+4.35%)
Apr 20, 2021 0.7400 0.7400 0.6700 0.6900 266,973 -0.05(-6.76%)
Apr 19, 2021 0.6800 0.7500 0.6800 0.7400 391,978 +0.07(+10.45%)
Apr 16, 2021 0.7000 0.7000 0.6400 0.6700 899,550 -0.06(-8.22%)
Apr 15, 2021 0.7700 0.7700 0.7200 0.7300 605,444 -0.04(-5.19%)
Apr 14, 2021 0.7500 0.7700 0.7500 0.7700 257,516 +0.02(+2.67%)
Apr 13, 2021 0.7600 0.7700 0.7400 0.7500 162,630 -0.01(-1.32%)
Apr 12, 2021 0.8100 0.8100 0.7500 0.7600 285,035 -0.03(-3.80%)
Apr 09, 2021 0.7900 0.7900 0.7700 0.7900 149,155 -0.01(-1.25%)
Apr 08, 2021 0.8000 0.8000 0.7700 0.8000 225,698 -0.01(-1.23%)
Apr 07, 2021 0.8500 0.8500 0.7900 0.8100 400,470 -0.04(-4.71%)
Apr 06, 2021 0.7900 0.8800 0.7900 0.8500 533,790 +0.04(+4.94%)
Apr 05, 2021 0.8000 0.8100 0.7800 0.8100 200,146 +0.00(+0.00%)
Apr 01, 2021 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 31, 2021 0.8200 0.8200 0.7900 0.8100 201,508 -0.01(-1.22%)
Mar 30, 2021 0.7600 0.8200 0.7400 0.8200 323,267 +0.08(+10.81%)
Mar 29, 2021 0.7700 0.7700 0.7400 0.7400 306,504 -0.04(-5.13%)
Mar 26, 2021 0.8000 0.8300 0.7500 0.7800 567,669 -0.02(-2.50%)
Mar 25, 2021 0.7700 0.8000 0.7300 0.8000 841,281 +0.00(+0.00%)
Mar 24, 2021 0.8300 0.8300 0.7800 0.8000 484,843 -0.02(-2.44%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 395,452 -0.05(-5.75%)
Mar 22, 2021 0.9300 0.9300 0.8700 0.8700 577,514 -0.07(-7.45%)
Mar 19, 2021 0.9100 0.9400 0.8800 0.9400 2,921,961 +0.05(+5.62%)
Mar 18, 2021 0.9200 0.9300 0.8900 0.8900 410,001 -0.04(-4.30%)
Mar 17, 2021 0.9000 0.9500 0.8800 0.9300 688,743 +0.03(+3.33%)
Mar 16, 2021 0.9600 0.9700 0.9000 0.9000 586,679 -0.05(-5.26%)
Mar 15, 2021 0.9500 0.9800 0.9300 0.9500 665,352 +0.03(+3.26%)
Mar 12, 2021 0.9000 0.9500 0.8800 0.9200 741,741 +0.01(+1.10%)
Mar 11, 2021 0.8900 0.9100 0.8700 0.9100 480,340 +0.05(+5.81%)
Mar 10, 2021 0.9200 0.9300 0.8400 0.8600 813,076 -0.02(-2.27%)
Mar 09, 2021 0.8500 0.9200 0.8200 0.8800 1,144,044 +0.05(+6.02%)
Mar 08, 2021 0.8500 0.8700 0.8000 0.8300 813,885 +0.01(+1.22%)
Mar 05, 2021 0.8200 0.8400 0.7400 0.8200 1,175,090 +0.02(+2.50%)
Mar 04, 2021 0.8800 0.8900 0.7600 0.8000 1,765,506 -0.12(-13.04%)
Mar 03, 2021 0.9500 0.9500 0.8900 0.9200 993,523 -0.03(-3.16%)
Mar 02, 2021 1.000 1.000 0.9400 0.9500 858,301 -0.07(-6.86%)
Mar 01, 2021 1.010 1.070 0.9900 1.020 1,065,707 -0.01(-0.97%)
Feb 26, 2021 1.090 1.170 0.9600 1.030 3,594,978 +0.14(+15.73%)
Feb 25, 2021 0.9500 0.9500 0.8700 0.8900 1,592,364 -0.05(-5.32%)
Feb 24, 2021 0.9500 0.9900 0.9200 0.9400 1,209,234 +0.02(+2.17%)
Feb 23, 2021 1.000 1.000 0.8400 0.9200 1,737,890 -0.11(-10.68%)
Feb 22, 2021 1.000 1.120 1.000 1.030 1,118,266 +0.02(+1.98%)
Feb 19, 2021 1.040 1.120 1.010 1.010 1,446,675 +0.02(+2.02%)
Feb 18, 2021 1.080 1.100 0.9400 0.9900 1,959,066 -0.09(-8.33%)
Feb 17, 2021 1.150 1.160 1.080 1.080 872,093 -0.08(-6.90%)
Feb 16, 2021 1.200 1.250 1.130 1.160 2,106,405 +0.02(+1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.14(-10.94%)
Feb 11, 2021 1.320 1.450 1.180 1.280 7,346,605 +0.10(+8.47%)
Feb 10, 2021 1.110 1.230 1.000 1.180 5,767,321 +0.23(+24.21%)
Feb 09, 2021 0.9100 0.9700 0.8900 0.9500 3,921,648 +0.11(+13.10%)
Feb 08, 2021 0.8000 0.8700 0.7900 0.8400 2,037,509 +0.03(+3.70%)
Feb 05, 2021 0.7900 0.8500 0.7800 0.8100 1,493,925 +0.03(+3.85%)
Feb 04, 2021 0.7900 0.8000 0.7700 0.7800 636,122 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8200 0.7700 0.7800 2,217,392 -0.02(-2.50%)
Feb 02, 2021 0.8200 0.8800 0.7700 0.8000 3,304,084 -0.16(-16.67%)
Feb 01, 2021 0.7900 1.070 0.7500 0.9600 10,562,798 +0.23(+31.51%)
Jan 29, 2021 0.8300 0.8700 0.7200 0.7300 3,650,042 -0.05(-6.41%)
Jan 28, 2021 0.7800 0.9200 0.6900 0.7800 8,565,099 +0.07(+9.86%)
Jan 27, 2021 0.5500 0.7200 0.5300 0.7100 4,366,942 +0.11(+18.33%)
Jan 26, 2021 0.6200 0.6300 0.6000 0.6000 444,940 -0.04(-6.25%)
Jan 25, 2021 0.6900 0.6900 0.5900 0.6400 1,164,021 -0.03(-4.48%)
Jan 22, 2021 0.6800 0.7000 0.6600 0.6700 1,260,600 +0.02(+3.08%)
Jan 21, 2021 0.6600 0.6700 0.6300 0.6500 777,462 +0.01(+1.56%)
Jan 20, 2021 0.6600 0.6700 0.6200 0.6400 527,252 -0.01(-1.54%)
Jan 19, 2021 0.6800 0.6800 0.6300 0.6500 781,177 -0.01(-1.52%)
Jan 18, 2021 0.6900 0.6900 0.6400 0.6600 375,147 +0.00(+0.00%)
Jan 15, 2021 0.6900 0.7200 0.6500 0.6600 970,941 -0.03(-4.35%)
Jan 14, 2021 0.6900 0.7200 0.6600 0.6900 2,303,060 -0.07(-9.21%)
Jan 13, 2021 0.8500 0.8800 0.7000 0.7600 5,614,521 +0.15(+24.59%)
Jan 12, 2021 0.5400 0.6300 0.5300 0.6100 2,314,406 +0.05(+8.93%)
Jan 11, 2021 0.5000 0.5600 0.5000 0.5600 2,108,055 +0.10(+20.43%)
Jan 08, 2021 0.4900 0.4900 0.4600 0.4650 528,987 -0.02(-4.12%)
Jan 07, 2021 0.4750 0.4950 0.4650 0.4850 615,831 +0.01(+2.11%)
Jan 06, 2021 0.5000 0.5100 0.4700 0.4750 1,459,518 -0.06(-10.38%)
Jan 05, 2021 0.4900 0.6100 0.4700 0.5300 5,473,072 +0.09(+19.10%)
Jan 04, 2021 0.4100 0.4550 0.4050 0.4450 1,174,169 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.4200 0.4275 0.4150 0.4150 448,745 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4100 0.4150 627,725 -0.02(-3.49%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4400 0.4100 0.4300 393,729 +0.01(+2.38%)
Dec 22, 2020 0.4250 0.4300 0.4100 0.4200 541,065 +0.00(+0.00%)
Dec 21, 2020 0.4150 0.4250 0.4100 0.4200 371,228 +0.01(+1.20%)
Dec 18, 2020 0.4400 0.4550 0.4150 0.4150 1,402,689 -0.02(-4.60%)
Dec 17, 2020 0.4000 0.4350 0.4000 0.4350 1,544,392 +0.04(+10.13%)
Dec 16, 2020 0.4100 0.4100 0.3850 0.3950 630,841 -0.01(-1.25%)
Dec 15, 2020 0.4150 0.4150 0.3950 0.4000 1,331,743 -0.02(-4.76%)
Dec 14, 2020 0.4250 0.4250 0.4100 0.4200 672,757 -0.01(-2.33%)
Dec 11, 2020 0.4300 0.4450 0.4250 0.4300 522,985 +0.00(+0.00%)
Dec 10, 2020 0.4250 0.4400 0.4250 0.4300 914,223 +0.01(+1.18%)
Dec 09, 2020 0.4500 0.4500 0.4200 0.4250 1,697,499 -0.03(-6.59%)
Dec 08, 2020 0.4700 0.4700 0.4450 0.4550 1,437,377 -0.02(-4.21%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4750 661,995 -0.01(-2.06%)
Dec 04, 2020 0.4700 0.5100 0.4650 0.4850 2,567,637 +0.02(+4.30%)
Dec 03, 2020 0.4600 0.4900 0.4450 0.4650 2,545,853 +0.03(+6.90%)
Dec 02, 2020 0.4600 0.4600 0.4200 0.4350 1,695,876 -0.03(-5.43%)
Dec 01, 2020 0.4700 0.4800 0.4550 0.4600 1,701,107 -0.02(-4.17%)
Nov 30, 2020 0.4650 0.5000 0.4600 0.4800 2,448,768 +0.00(+0.00%)
Nov 27, 2020 0.4900 0.5100 0.4600 0.4800 3,630,341 +0.02(+5.49%)
Nov 26, 2020 0.5000 0.5100 0.4300 0.4550 7,269,192 -0.05(-10.78%)
Nov 25, 2020 1.050 1.130 0.4500 0.5100 19,341,342 -0.54(-51.43%)
Nov 24, 2020 1.100 1.100 1.030 1.050 1,065,116 -0.07(-6.25%)
Nov 23, 2020 1.180 1.180 1.110 1.120 498,664 -0.03(-2.61%)
Nov 20, 2020 1.120 1.200 1.120 1.150 473,860 +0.01(+0.88%)
Nov 19, 2020 1.110 1.140 1.110 1.140 229,573 +0.03(+2.70%)
Nov 18, 2020 1.180 1.180 1.100 1.110 352,493 -0.06(-5.13%)
Nov 17, 2020 1.180 1.180 1.140 1.170 307,421 +0.00(+0.00%)
Nov 16, 2020 1.160 1.220 1.110 1.170 702,144 +0.02(+1.74%)
Nov 13, 2020 1.170 1.260 1.110 1.150 1,320,782 -0.06(-4.96%)
Nov 12, 2020 1.060 1.240 1.050 1.210 1,241,309 +0.15(+14.15%)
Nov 11, 2020 1.030 1.060 1.030 1.060 609,368 +0.04(+3.92%)
Nov 10, 2020 1.010 1.040 0.9900 1.020 490,835 +0.03(+3.03%)
Nov 09, 2020 0.9700 1.030 0.9500 0.9900 1,034,005 -0.02(-1.98%)
Nov 06, 2020 1.070 1.070 0.9800 1.010 1,044,550 -0.05(-4.72%)
Nov 05, 2020 1.010 1.070 1.010 1.060 838,123 +0.05(+4.95%)
Nov 04, 2020 1.190 1.190 0.9300 1.010 2,005,910 -0.19(-15.83%)
Nov 03, 2020 1.190 1.250 1.190 1.200 671,010 +0.02(+1.69%)
Nov 02, 2020 1.170 1.200 1.150 1.180 490,943 -0.01(-0.84%)
Oct 30, 2020 1.250 1.250 1.160 1.190 481,397 -0.07(-5.56%)
Oct 29, 2020 1.180 1.280 1.160 1.260 496,068 +0.08(+6.78%)
Oct 28, 2020 1.220 1.220 1.100 1.180 826,212 -0.10(-7.81%)
Oct 27, 2020 1.310 1.320 1.280 1.280 361,442 -0.05(-3.76%)
Oct 26, 2020 1.350 1.360 1.300 1.330 511,897 -0.01(-0.75%)
Oct 23, 2020 1.330 1.350 1.310 1.340 356,805 +0.01(+0.75%)
Oct 22, 2020 1.330 1.340 1.310 1.330 390,677 +0.00(+0.00%)
Oct 21, 2020 1.340 1.370 1.320 1.330 490,778 -0.01(-0.75%)
Oct 20, 2020 1.310 1.350 1.310 1.340 468,170 +0.02(+1.52%)
Oct 19, 2020 1.360 1.410 1.320 1.320 624,905 -0.06(-4.35%)
Oct 16, 2020 1.450 1.450 1.350 1.380 668,354 -0.05(-3.50%)
Oct 15, 2020 1.490 1.500 1.380 1.430 770,745 -0.07(-4.67%)
Oct 14, 2020 1.550 1.550 1.500 1.500 576,678 -0.06(-3.85%)
Oct 13, 2020 1.570 1.590 1.490 1.560 719,213 +0.02(+1.30%)
Oct 09, 2020 1.540 1.540 1.540 0 +0.02(+1.32%)
Oct 08, 2020 1.530 1.580 1.510 1.520 597,228 +0.00(+0.00%)
Oct 07, 2020 1.520 1.540 1.480 1.520 1,108,912 +0.05(+3.40%)
Oct 06, 2020 1.610 1.640 1.460 1.470 1,818,249 -0.09(-5.77%)
Oct 05, 2020 1.380 1.670 1.380 1.560 2,561,221 +0.17(+12.23%)
Oct 02, 2020 1.350 1.410 1.340 1.390 416,772 +0.01(+0.72%)
Oct 01, 2020 1.450 1.460 1.370 1.380 1,624,734 +0.08(+6.15%)
Sep 30, 2020 1.320 1.330 1.300 1.300 437,939 -0.04(-2.99%)
Sep 29, 2020 1.330 1.340 1.310 1.340 147,168 -0.01(-0.74%)
Sep 28, 2020 1.320 1.380 1.290 1.350 948,419 +0.02(+1.50%)
Sep 25, 2020 1.340 1.350 1.300 1.330 517,975 -0.01(-0.75%)
Sep 24, 2020 1.240 1.390 1.220 1.340 2,331,272 +0.00(+0.00%)
Sep 23, 2020 1.420 1.440 1.330 1.340 1,221,332 -0.12(-8.22%)
Sep 22, 2020 1.430 1.500 1.430 1.460 1,548,658 +0.00(+0.00%)
Sep 21, 2020 1.440 1.520 1.360 1.460 2,060,816 -0.06(-3.95%)
Sep 18, 2020 1.480 1.520 1.400 1.520 2,724,433 +0.02(+1.33%)
Sep 17, 2020 1.590 1.590 1.430 1.500 3,557,210 +0.24(+19.05%)
Sep 16, 2020 1.300 1.310 1.260 1.260 478,204 -0.03(-2.33%)
Sep 15, 2020 1.350 1.360 1.290 1.290 894,608 -0.06(-4.44%)
Sep 14, 2020 1.320 1.370 1.300 1.350 919,714 +0.02(+1.50%)
Sep 11, 2020 1.360 1.400 1.320 1.330 900,366 -0.02(-1.48%)
Sep 10, 2020 1.410 1.470 1.350 1.350 978,841 -0.08(-5.59%)
Sep 09, 2020 1.320 1.540 1.320 1.430 2,973,934 +0.11(+8.33%)
Sep 08, 2020 1.300 1.330 1.240 1.320 1,454,306 -0.01(-0.75%)
Sep 04, 2020 1.330 1.330 1.330 0 +0.03(+2.31%)
Sep 03, 2020 1.360 1.380 1.260 1.300 1,185,077 -0.09(-6.47%)
Sep 02, 2020 1.510 1.540 1.350 1.390 2,188,928 -0.11(-7.33%)
Sep 01, 2020 1.350 1.590 1.340 1.500 4,188,560 +0.12(+8.70%)
Aug 31, 2020 1.260 1.420 1.210 1.380 3,547,005 +0.20(+16.95%)
Aug 28, 2020 1.260 1.260 1.140 1.180 1,462,335 -0.03(-2.48%)
Aug 27, 2020 1.390 1.430 1.180 1.210 6,229,501 +0.04(+3.42%)
Aug 26, 2020 0.8200 1.270 0.8000 1.170 13,574,956 +0.40(+51.95%)
Aug 25, 2020 1.050 1.120 0.7700 0.7700 11,417,428 -0.42(-35.29%)
Aug 24, 2020 1.100 1.320 0.9400 1.190 9,006,121 -0.72(-37.70%)
Aug 21, 2020 2.030 2.040 1.910 1.910 1,390,433 -0.12(-5.91%)
Aug 20, 2020 2.050 2.110 2.020 2.030 1,097,185 +0.01(+0.50%)
Aug 19, 2020 2.110 2.120 2.020 2.020 1,441,193 +0.00(+0.00%)
Aug 18, 2020 2.300 2.300 2.010 2.020 2,418,112 -0.27(-11.79%)
Aug 17, 2020 1.970 2.300 1.970 2.290 4,066,023 +0.31(+15.66%)
Aug 14, 2020 1.990 2.010 1.950 1.980 1,320,054 -0.01(-0.50%)
Aug 13, 2020 1.990 2.030 1.940 1.990 864,298 +0.00(+0.00%)
Aug 12, 2020 1.940 2.020 1.900 1.990 2,450,642 +0.03(+1.53%)
Aug 11, 2020 1.950 2.010 1.910 1.960 1,522,427 -0.06(-2.97%)
Aug 10, 2020 2.050 2.080 1.980 2.020 2,676,583 -0.08(-3.81%)
Aug 07, 2020 2.100 2.100 1.990 2.100 1,796,666 +0.05(+2.44%)
Aug 06, 2020 1.950 2.090 1.920 2.050 2,611,890 +0.14(+7.33%)
Aug 05, 2020 2.080 2.170 1.860 1.910 4,796,494 -0.28(-12.79%)
Aug 04, 2020 2.160 2.240 2.080 2.190 1,469,808 +0.04(+1.86%)
Jul 31, 2020 2.150 2.150 2.150 0 +0.02(+0.94%)
Jul 30, 2020 2.280 2.330 2.100 2.130 2,296,546 -0.24(-10.13%)
Jul 29, 2020 2.140 2.410 2.050 2.370 5,973,614 +0.35(+17.33%)
Jul 28, 2020 2.100 2.270 2.010 2.020 4,712,825 -0.28(-12.17%)
Jul 27, 2020 2.500 2.580 2.120 2.300 6,219,965 -0.31(-11.88%)
Jul 24, 2020 3.120 3.180 2.500 2.610 8,006,441 -0.34(-11.53%)
Jul 23, 2020 3.020 3.130 2.820 2.950 4,885,785 -0.17(-5.45%)
Jul 22, 2020 3.250 3.280 3.010 3.120 4,742,260 +0.16(+5.41%)
Jul 21, 2020 2.860 3.250 2.750 2.960 8,067,414 +0.32(+12.12%)
Jul 20, 2020 2.570 2.650 2.440 2.640 3,586,133 +0.36(+15.79%)
Jul 17, 2020 2.080 2.300 2.080 2.280 2,519,980 +0.24(+11.76%)
Jul 16, 2020 2.030 2.080 1.960 2.040 1,284,689 +0.04(+2.00%)
Jul 15, 2020 1.950 2.020 1.910 2.000 925,251 +0.09(+4.71%)
Jul 14, 2020 2.070 2.080 1.870 1.910 1,440,944 -0.12(-5.91%)
Jul 13, 2020 2.090 2.150 2.030 2.030 1,363,159 -0.01(-0.49%)
Jul 10, 2020 2.100 2.160 2.020 2.040 3,103,594 -0.32(-13.56%)
Jul 09, 2020 2.440 2.440 2.320 2.360 1,561,257 -0.03(-1.26%)
Jul 08, 2020 2.400 2.500 2.310 2.390 1,419,414 +0.04(+1.70%)
Jul 07, 2020 2.320 2.580 2.300 2.350 2,763,949 +0.09(+3.98%)
Jul 06, 2020 2.000 2.340 1.970 2.260 2,407,411 +0.27(+13.57%)
Jul 03, 2020 1.990 2.000 1.970 1.990 126,925 +0.02(+1.02%)
Jul 02, 2020 1.980 1.980 1.940 1.970 507,033 +0.03(+1.55%)
Jun 30, 2020 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 29, 2020 1.960 2.010 1.930 1.950 510,425 -0.02(-1.02%)
Jun 26, 2020 1.950 2.020 1.840 1.970 1,132,175 +0.00(+0.00%)
Jun 25, 2020 2.000 2.020 1.940 1.970 574,770 -0.06(-2.96%)
Jun 24, 2020 1.970 2.030 1.930 2.030 953,804 +0.07(+3.57%)
Jun 23, 2020 2.000 2.010 1.920 1.960 899,512 -0.03(-1.51%)
Jun 22, 2020 2.000 2.070 1.970 1.990 1,014,217 -0.05(-2.45%)
Jun 19, 2020 1.920 2.040 1.920 2.040 1,882,577 +0.09(+4.62%)
Jun 18, 2020 1.960 1.980 1.910 1.950 514,744 +0.01(+0.52%)
Jun 17, 2020 1.910 1.990 1.900 1.940 1,051,267 +0.06(+3.19%)
Jun 16, 2020 1.990 2.000 1.880 1.880 2,287,053 -0.11(-5.53%)
Jun 15, 2020 1.790 2.000 1.730 1.990 1,845,906 +0.19(+10.56%)
Jun 12, 2020 1.830 1.880 1.760 1.800 861,225 +0.02(+1.12%)
Jun 11, 2020 1.850 1.910 1.760 1.780 1,488,878 -0.07(-3.78%)
Jun 10, 2020 1.900 1.930 1.750 1.850 1,542,310 +0.03(+1.65%)
Jun 09, 2020 1.690 1.920 1.670 1.820 2,851,541 +0.15(+8.98%)
Jun 08, 2020 1.700 1.730 1.610 1.670 1,091,959 -0.02(-1.18%)
Jun 05, 2020 1.680 1.700 1.580 1.690 1,497,525 -0.06(-3.43%)
Jun 04, 2020 1.560 1.750 1.530 1.750 1,633,725 +0.19(+12.18%)
Jun 03, 2020 1.610 1.640 1.490 1.560 1,579,441 -0.05(-3.11%)
Jun 02, 2020 1.710 1.710 1.580 1.610 1,578,133 -0.12(-6.94%)
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.