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

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 0.8110 0.8400 0.7600 0.8010 556,414 -0.00(-0.50%)
Apr 29, 2015 0.7700 0.8230 0.7600 0.8050 488,697 +0.01(+1.86%)
Apr 28, 2015 0.7900 0.7999 0.7500 0.7903 411,985 -0.00(-0.60%)
Apr 27, 2015 0.7500 0.8100 0.7500 0.7951 375,649 +0.05(+6.38%)
Apr 24, 2015 0.7150 0.7537 0.7052 0.7474 740,110 +0.04(+5.09%)
Apr 23, 2015 0.6885 0.7150 0.6800 0.7112 348,224 +0.03(+4.21%)
Apr 22, 2015 0.6760 0.6890 0.6710 0.6825 140,868 +0.00(+0.40%)
Apr 21, 2015 0.6789 0.6840 0.6621 0.6798 43,308 +0.00(+0.70%)
Apr 20, 2015 0.6750 0.6823 0.6656 0.6751 88,942 -0.00(-0.35%)
Apr 17, 2015 0.6701 0.6881 0.6571 0.6775 70,336 -0.01(-1.81%)
Apr 16, 2015 0.6800 0.7000 0.6704 0.6900 214,795 +0.02(+2.99%)
Apr 15, 2015 0.6550 0.6865 0.6416 0.6700 181,952 +0.02(+3.08%)
Apr 14, 2015 0.6401 0.6691 0.6401 0.6500 86,646 +0.01(+1.56%)
Apr 13, 2015 0.6600 0.6600 0.6400 0.6400 118,919 -0.03(-3.77%)
Apr 10, 2015 0.6450 0.6692 0.6418 0.6651 109,197 +0.02(+3.12%)
Apr 09, 2015 0.6550 0.6650 0.6415 0.6450 87,300 -0.02(-2.29%)
Apr 08, 2015 0.6800 0.6990 0.6550 0.6601 134,238 +0.00(+0.02%)
Apr 07, 2015 0.6800 0.6850 0.6520 0.6600 285,440 -0.02(-2.37%)
Apr 06, 2015 0.6502 0.6860 0.6502 0.6760 82,088 +0.02(+2.42%)
Apr 02, 2015 0.6500 0.6600 0.6600 0.6600 530,200 -0.01(-1.49%)
Apr 01, 2015 0.6411 0.6750 0.6400 0.6700 551,834 +0.03(+4.69%)
Mar 31, 2015 0.6500 0.6500 0.6307 0.6400 238,231 +0.01(+0.79%)
Mar 30, 2015 0.6700 0.6760 0.6350 0.6350 102,991 -0.03(-4.18%)
Mar 27, 2015 0.6800 0.6890 0.6325 0.6627 146,007 -0.02(-3.26%)
Mar 26, 2015 0.6471 0.7100 0.6200 0.6850 499,214 +0.05(+8.35%)
Mar 25, 2015 0.6800 0.7060 0.6350 0.6322 386,821 -0.03(-5.19%)
Mar 24, 2015 0.7000 0.7100 0.6440 0.6668 357,452 -0.03(-4.74%)
Mar 23, 2015 0.6951 0.7157 0.6750 0.7000 229,268 -0.04(-5.41%)
Mar 20, 2015 0.7200 0.7600 0.5900 0.7400 1,104,661 +0.02(+3.02%)
Mar 19, 2015 0.7700 0.7800 0.7023 0.7183 181,290 -0.05(-6.71%)
Mar 18, 2015 0.6800 0.7700 0.6650 0.7700 363,852 +0.09(+12.57%)
Mar 17, 2015 0.7000 0.7255 0.6800 0.6840 411,718 -0.03(-3.66%)
Mar 16, 2015 0.7500 0.7600 0.7071 0.7100 286,686 -0.03(-3.41%)
Mar 13, 2015 0.7617 0.7700 0.7300 0.7351 277,884 -0.03(-4.53%)
Mar 12, 2015 0.7701 0.8000 0.7600 0.7700 136,445 +0.00(+0.00%)
Mar 11, 2015 0.7950 0.8000 0.7500 0.7700 174,748 -0.01(-0.76%)
Mar 10, 2015 0.8099 0.8300 0.7700 0.7759 179,700 -0.02(-3.01%)
Mar 09, 2015 0.8000 0.8400 0.7855 0.8000 223,876 +0.00(+0.00%)
Mar 06, 2015 0.8200 0.8200 0.8000 0.8000 288,353 -0.03(-3.61%)
Mar 05, 2015 0.8591 0.8591 0.8200 0.8300 77,236 -0.02(-2.82%)
Mar 04, 2015 0.8500 0.8800 0.8206 0.8541 237,698 +0.00(+0.48%)
Mar 03, 2015 0.8699 0.8800 0.8500 0.8500 62,802 -0.03(-3.41%)
Mar 02, 2015 0.8500 0.9000 0.8400 0.8800 449,352 +0.03(+3.41%)
Feb 27, 2015 0.8800 0.9100 0.8510 0.8510 149,215 -0.03(-3.84%)
Feb 26, 2015 0.8800 0.9300 0.8800 0.8850 259,535 +0.04(+4.12%)
Feb 25, 2015 0.8030 0.8701 0.8000 0.8500 208,594 +0.00(+0.00%)
Feb 24, 2015 0.8100 0.9200 0.8000 0.8500 415,205 +0.03(+3.41%)
Feb 23, 2015 0.8400 0.8600 0.8100 0.8220 95,872 -0.02(-2.14%)
Feb 20, 2015 0.9100 0.9200 0.8400 0.8400 266,576 -0.06(-6.67%)
Feb 19, 2015 0.9000 0.9300 0.8700 0.9000 189,573 -0.02(-2.17%)
Feb 18, 2015 0.9400 0.9500 0.9200 0.9200 318,131 -0.02(-2.13%)
Feb 17, 2015 0.8900 0.9400 0.8500 0.9400 584,447 +0.05(+5.61%)
Feb 13, 2015 0.8000 0.8901 0.8901 0.8901 599,500 +0.08(+9.89%)
Feb 12, 2015 0.7801 0.8380 0.7801 0.8100 197,091 +0.04(+5.35%)
Feb 11, 2015 0.7900 0.7900 0.7520 0.7689 125,180 -0.01(-1.78%)
Feb 10, 2015 0.8000 0.8000 0.7612 0.7828 143,006 -0.03(-3.35%)
Feb 09, 2015 0.7900 0.8200 0.7900 0.8099 177,176 +0.01(+1.55%)
Feb 06, 2015 0.8000 0.8100 0.7871 0.7975 197,339 -0.00(-0.50%)
Feb 05, 2015 0.8200 0.8579 0.7900 0.8015 197,659 -0.02(-2.14%)
Feb 04, 2015 0.8400 0.8400 0.7850 0.8190 238,668 -0.04(-4.19%)
Feb 03, 2015 0.7501 0.8600 0.7501 0.8548 640,633 +0.09(+12.47%)
Feb 02, 2015 0.7500 0.7800 0.7300 0.7600 150,874 +0.01(+1.33%)
Jan 30, 2015 0.7310 0.7700 0.7200 0.7500 108,227 +0.01(+1.35%)
Jan 29, 2015 0.7700 0.7790 0.7300 0.7400 231,987 -0.04(-5.01%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7790 165,902 -0.03(-3.83%)
Jan 27, 2015 0.8000 0.8151 0.7500 0.8100 231,039 +0.03(+3.85%)
Jan 26, 2015 0.7900 0.7997 0.7600 0.7800 302,591 -0.02(-2.50%)
Jan 23, 2015 0.7700 0.8000 0.7300 0.8000 280,650 +0.03(+3.90%)
Jan 22, 2015 0.8400 0.8500 0.7600 0.7700 465,584 -0.06(-7.23%)
Jan 21, 2015 0.8300 0.8500 0.8100 0.8300 294,799 -0.01(-1.19%)
Jan 20, 2015 0.8400 0.8400 0.8100 0.8400 234,351 -0.01(-1.18%)
Jan 16, 2015 0.8700 0.8700 0.8200 0.8500 342,713 +0.00(+0.00%)
Jan 15, 2015 0.8900 0.9100 0.8200 0.8500 590,374 -0.03(-3.41%)
Jan 14, 2015 0.9500 0.9600 0.8499 0.8800 786,225 -0.09(-9.28%)
Jan 13, 2015 1.010 1.020 0.9600 0.9700 247,615 -0.04(-3.96%)
Jan 12, 2015 1.020 1.020 0.9913 1.010 127,768 -0.02(-1.94%)
Jan 09, 2015 1.060 1.060 0.9583 1.030 174,988 -0.02(-1.90%)
Jan 08, 2015 1.050 1.090 1.030 1.050 127,645 +0.00(+0.00%)
Jan 07, 2015 1.020 1.080 1.020 1.050 249,873 +0.03(+2.94%)
Jan 06, 2015 1.000 1.050 1.000 1.020 137,630 -0.01(-0.97%)
Jan 05, 2015 1.040 1.060 1.000 1.030 178,451 -0.02(-1.90%)
Jan 02, 2015 1.030 1.070 1.030 1.050 123,205 +0.02(+1.94%)
Dec 31, 2014 1.000 1.030 1.030 1.030 691,800 +0.06(+6.19%)
Dec 30, 2014 0.9300 1.000 0.9300 0.9700 434,267 +0.04(+4.30%)
Dec 29, 2014 0.9905 1.020 0.9300 0.9300 288,288 -0.07(-7.00%)
Dec 26, 2014 0.9500 1.020 0.9500 1.000 155,386 +0.05(+5.26%)
Dec 24, 2014 0.9400 0.9500 0.9500 0.9500 157,600 -0.01(-1.04%)
Dec 23, 2014 0.9800 0.9990 0.9300 0.9600 424,989 -0.02(-2.04%)
Dec 22, 2014 1.130 1.130 0.9700 0.9800 370,558 -0.12(-10.91%)
Dec 19, 2014 0.9900 1.100 0.9900 1.100 619,660 +0.11(+11.11%)
Dec 18, 2014 1.000 1.050 0.9800 0.9900 262,089 +0.01(+0.92%)
Dec 17, 2014 0.9600 1.040 0.9300 0.9810 542,593 +0.03(+3.26%)
Dec 16, 2014 0.9500 1.000 0.9300 0.9500 468,781 -0.03(-3.06%)
Dec 15, 2014 1.030 1.050 0.9420 0.9800 458,671 -0.04(-3.92%)
Dec 12, 2014 1.040 1.040 1.006 1.020 296,108 -0.02(-1.92%)
Dec 11, 2014 1.050 1.110 1.040 1.040 225,311 -0.02(-1.89%)
Dec 10, 2014 1.120 1.120 1.060 1.060 247,234 -0.05(-4.50%)
Dec 09, 2014 1.050 1.150 1.050 1.110 212,065 +0.03(+2.78%)
Dec 08, 2014 1.160 1.160 1.060 1.080 705,954 -0.10(-8.47%)
Dec 05, 2014 1.180 1.200 1.170 1.180 197,188 -0.03(-2.48%)
Dec 04, 2014 1.200 1.250 1.190 1.210 333,985 +0.02(+1.68%)
Dec 03, 2014 1.120 1.200 1.120 1.190 181,439 +0.06(+5.31%)
Dec 02, 2014 1.190 1.230 1.120 1.130 393,532 -0.07(-5.83%)
Dec 01, 2014 1.290 1.290 1.150 1.200 323,649 -0.07(-5.51%)
Nov 28, 2014 1.330 1.340 1.250 1.270 97,920 -0.11(-7.90%)
Nov 26, 2014 1.400 1.379 1.379 1.379 230,500 -0.04(-2.89%)
Nov 25, 2014 1.420 1.435 1.380 1.420 115,877 -0.01(-0.70%)
Nov 24, 2014 1.460 1.480 1.410 1.430 111,090 -0.02(-1.38%)
Nov 21, 2014 1.410 1.480 1.400 1.450 191,174 +0.08(+5.84%)
Nov 20, 2014 1.350 1.390 1.350 1.370 59,538 +0.01(+0.74%)
Nov 19, 2014 1.370 1.400 1.350 1.360 91,481 -0.01(-0.73%)
Nov 18, 2014 1.360 1.412 1.360 1.370 129,853 -0.01(-0.72%)
Nov 17, 2014 1.430 1.440 1.370 1.380 150,112 -0.04(-2.82%)
Nov 14, 2014 1.330 1.435 1.330 1.420 225,702 +0.08(+5.97%)
Nov 13, 2014 1.390 1.420 1.310 1.340 258,875 -0.05(-3.60%)
Nov 12, 2014 1.460 1.470 1.390 1.390 160,194 -0.07(-4.79%)
Nov 11, 2014 1.420 1.460 1.380 1.460 233,678 +0.06(+4.29%)
Nov 10, 2014 1.390 1.420 1.315 1.400 375,412 +0.04(+2.94%)
Nov 07, 2014 1.310 1.370 1.260 1.360 377,136 +0.07(+5.43%)
Nov 06, 2014 1.200 1.310 1.180 1.290 616,191 +0.09(+7.50%)
Nov 05, 2014 1.220 1.250 1.171 1.200 565,356 -0.03(-2.44%)
Nov 04, 2014 1.240 1.250 1.200 1.230 328,174 -0.01(-0.81%)
Nov 03, 2014 1.340 1.350 1.230 1.240 338,710 -0.08(-6.06%)
Oct 31, 2014 1.300 1.360 1.250 1.320 418,569 -0.02(-1.49%)
Oct 30, 2014 1.380 1.400 1.300 1.340 532,267 -0.07(-4.96%)
Oct 29, 2014 1.420 1.420 1.400 1.410 133,314 -0.01(-0.70%)
Oct 28, 2014 1.400 1.420 1.390 1.420 170,937 +0.01(+0.71%)
Oct 27, 2014 1.410 1.410 1.410 1.410 113,722 +0.00(+0.00%)
Oct 24, 2014 1.410 1.450 1.390 1.410 130,446 +0.01(+0.71%)
Oct 23, 2014 1.410 1.420 1.383 1.400 171,882 +0.02(+1.45%)
Oct 22, 2014 1.460 1.465 1.380 1.380 170,567 -0.09(-6.12%)
Oct 21, 2014 1.450 1.520 1.430 1.470 241,161 +0.04(+2.80%)
Oct 20, 2014 1.500 1.500 1.430 1.430 102,131 -0.06(-4.03%)
Oct 17, 2014 1.450 1.519 1.450 1.490 178,331 +0.04(+2.76%)
Oct 16, 2014 1.420 1.485 1.400 1.450 181,370 +0.03(+2.11%)
Oct 15, 2014 1.530 1.550 1.390 1.420 583,365 -0.13(-8.39%)
Oct 14, 2014 1.550 1.600 1.490 1.550 195,231 +0.01(+0.65%)
Oct 13, 2014 1.590 1.600 1.480 1.540 333,718 -0.06(-3.75%)
Oct 10, 2014 1.600 1.620 1.590 1.600 174,265 -0.01(-0.62%)
Oct 09, 2014 1.690 1.690 1.600 1.610 245,298 -0.10(-5.85%)
Oct 08, 2014 1.660 1.710 1.600 1.710 276,345 +0.03(+1.79%)
Oct 07, 2014 1.720 1.720 1.640 1.680 124,829 -0.04(-2.33%)
Oct 06, 2014 1.700 1.720 1.680 1.720 86,913 +0.02(+1.18%)
Oct 03, 2014 1.750 1.750 1.660 1.700 204,382 -0.02(-1.16%)
Oct 02, 2014 1.710 1.730 1.670 1.720 142,399 +0.01(+0.58%)
Oct 01, 2014 1.680 1.725 1.670 1.710 314,041 +0.01(+0.59%)
Sep 30, 2014 1.760 1.770 1.680 1.700 256,290 -0.07(-3.95%)
Sep 29, 2014 1.760 1.770 1.740 1.770 261,771 +0.00(+0.00%)
Sep 26, 2014 1.788 1.788 1.750 1.770 98,489 +0.02(+1.14%)
Sep 25, 2014 1.770 1.800 1.750 1.750 218,800 -0.02(-1.13%)
Sep 24, 2014 1.750 1.820 1.590 1.770 908,484 +0.03(+1.72%)
Sep 23, 2014 1.770 1.800 1.740 1.740 735,289 -0.05(-2.79%)
Sep 22, 2014 1.850 1.880 1.790 1.790 342,992 -0.10(-5.29%)
Sep 19, 2014 1.960 1.960 1.850 1.890 475,968 -0.06(-3.08%)
Sep 18, 2014 1.940 1.980 1.920 1.950 310,069 +0.01(+0.52%)
Sep 17, 2014 1.970 1.990 1.940 1.940 323,848 -0.07(-3.48%)
Sep 16, 2014 1.950 2.010 1.950 2.010 258,075 +0.04(+2.03%)
Sep 15, 2014 2.000 2.010 1.963 1.970 344,674 -0.05(-2.48%)
Sep 12, 2014 1.980 2.020 1.950 2.020 373,920 +0.04(+2.02%)
Sep 11, 2014 1.990 2.000 1.960 1.980 476,572 -0.02(-1.00%)
Sep 10, 2014 1.950 2.000 1.930 2.000 362,429 +0.01(+0.50%)
Sep 09, 2014 2.130 2.130 1.910 1.990 780,792 -0.11(-5.24%)
Sep 08, 2014 2.130 2.150 2.100 2.100 195,524 -0.03(-1.41%)
Sep 05, 2014 2.160 2.160 2.120 2.130 169,685 -0.03(-1.39%)
Sep 04, 2014 2.180 2.160 2.140 2.160 259,696 +0.00(+0.00%)
Sep 03, 2014 2.140 2.180 2.130 2.160 192,388 +0.04(+1.89%)
Sep 02, 2014 2.170 2.180 2.120 2.120 188,452 -0.07(-3.20%)
Aug 29, 2014 2.170 2.190 2.190 2.190 202,900 +0.01(+0.46%)
Aug 28, 2014 2.200 2.210 2.160 2.180 161,549 -0.03(-1.36%)
Aug 27, 2014 2.200 2.220 2.200 2.210 119,837 +0.00(+0.00%)
Aug 26, 2014 2.200 2.220 2.190 2.210 249,553 +0.00(+0.00%)
Aug 25, 2014 2.220 2.240 2.190 2.210 317,055 -0.02(-0.90%)
Aug 22, 2014 2.210 2.230 2.200 2.230 149,933 -0.01(-0.45%)
Aug 21, 2014 2.220 2.250 2.210 2.240 198,769 +0.03(+1.36%)
Aug 20, 2014 2.220 2.240 2.200 2.210 300,137 -0.02(-0.90%)
Aug 19, 2014 2.240 2.240 2.210 2.230 271,212 -0.02(-0.89%)
Aug 18, 2014 2.250 2.250 2.221 2.250 140,640 -0.01(-0.44%)
Aug 15, 2014 2.230 2.260 2.210 2.260 250,115 +0.03(+1.35%)
Aug 14, 2014 2.210 2.260 2.210 2.230 555,940 +0.01(+0.45%)
Aug 13, 2014 2.260 2.260 2.210 2.220 331,639 -0.04(-1.77%)
Aug 12, 2014 2.240 2.260 2.220 2.260 215,123 +0.00(+0.00%)
Aug 11, 2014 2.230 2.260 2.205 2.260 159,527 +0.03(+1.35%)
Aug 08, 2014 2.170 2.230 2.170 2.230 333,626 +0.03(+1.36%)
Aug 07, 2014 2.240 2.260 2.200 2.200 320,730 -0.05(-2.22%)
Aug 06, 2014 2.210 2.280 2.210 2.250 192,660 +0.02(+0.90%)
Aug 05, 2014 2.220 2.260 2.170 2.230 380,970 -0.03(-1.33%)
Aug 04, 2014 2.270 2.300 2.210 2.260 273,987 +0.00(+0.00%)
Aug 01, 2014 2.300 2.340 2.260 2.260 175,118 -0.04(-1.74%)
Jul 31, 2014 2.360 2.370 2.270 2.300 382,157 -0.06(-2.54%)
Jul 30, 2014 2.370 2.400 2.360 2.360 172,612 +0.00(+0.00%)
Jul 29, 2014 2.390 2.400 2.360 2.360 67,888 -0.04(-1.67%)
Jul 28, 2014 2.320 2.420 2.320 2.400 257,357 +0.08(+3.45%)
Jul 25, 2014 2.390 2.420 2.320 2.320 235,761 -0.07(-2.93%)
Jul 24, 2014 2.340 2.430 2.340 2.390 221,605 +0.03(+1.27%)
Jul 23, 2014 2.400 2.410 2.340 2.360 216,219 -0.04(-1.67%)
Jul 22, 2014 2.370 2.410 2.370 2.400 202,984 +0.02(+0.84%)
Jul 21, 2014 2.390 2.400 2.330 2.380 152,236 +0.01(+0.42%)
Jul 18, 2014 2.330 2.370 2.320 2.370 145,356 +0.03(+1.28%)
Jul 17, 2014 2.420 2.490 2.330 2.340 341,375 -0.04(-1.68%)
Jul 16, 2014 2.350 2.440 2.320 2.380 404,589 +0.05(+2.15%)
Jul 15, 2014 2.450 2.490 2.330 2.330 514,573 -0.15(-6.05%)
Jul 14, 2014 2.570 2.570 2.440 2.480 695,007 -0.12(-4.62%)
Jul 11, 2014 2.480 2.600 2.480 2.600 538,969 +0.05(+1.96%)
Jul 10, 2014 2.540 2.580 2.510 2.550 366,000 -0.01(-0.39%)
Jul 09, 2014 2.530 2.590 2.520 2.560 319,037 +0.03(+1.19%)
Jul 08, 2014 2.540 2.560 2.441 2.530 428,694 +0.00(+0.00%)
Jul 07, 2014 2.460 2.555 2.460 2.530 478,684 +0.04(+1.61%)
Jul 03, 2014 2.460 2.490 2.490 2.490 207,800 -0.01(-0.40%)
Jul 02, 2014 2.430 2.500 2.430 2.500 299,541 +0.05(+2.04%)
Jul 01, 2014 2.490 2.500 2.410 2.450 312,813 -0.05(-2.00%)
Jun 30, 2014 2.500 2.510 2.460 2.500 310,642 +0.03(+1.21%)
Jun 27, 2014 2.380 2.500 2.370 2.470 1,150,165 +0.17(+7.39%)
Jun 26, 2014 2.250 2.320 2.230 2.300 387,784 +0.05(+2.22%)
Jun 25, 2014 2.220 2.260 2.220 2.250 168,626 +0.03(+1.35%)
Jun 24, 2014 2.240 2.280 2.210 2.220 238,405 -0.03(-1.33%)
Jun 23, 2014 2.240 2.270 2.220 2.250 205,099 +0.02(+0.90%)
Jun 20, 2014 2.250 2.280 2.230 2.230 234,191 -0.03(-1.33%)
Jun 19, 2014 2.210 2.280 2.210 2.260 511,170 +0.03(+1.35%)
Jun 18, 2014 2.170 2.240 2.170 2.230 428,317 +0.06(+2.76%)
Jun 17, 2014 2.180 2.200 2.170 2.170 125,120 -0.02(-0.91%)
Jun 16, 2014 2.170 2.200 2.170 2.190 110,423 +0.00(+0.00%)
Jun 13, 2014 2.150 2.190 2.150 2.190 141,373 +0.01(+0.46%)
Jun 12, 2014 2.170 2.200 2.165 2.180 308,147 -0.01(-0.46%)
Jun 11, 2014 2.190 2.200 2.170 2.190 220,244 +0.00(+0.00%)
Jun 10, 2014 2.160 2.210 2.150 2.190 386,361 +0.02(+0.92%)
Jun 06, 2014 2.170 2.180 2.135 2.170 271,003 +0.02(+0.93%)
Jun 05, 2014 2.180 2.210 2.150 2.150 253,181 -0.05(-2.27%)
Jun 04, 2014 2.200 2.203 2.180 2.200 137,315 -0.02(-0.90%)
Jun 03, 2014 2.200 2.220 2.190 2.220 165,878 +0.02(+0.91%)
Jun 02, 2014 2.190 2.230 2.190 2.200 128,068 -0.02(-0.90%)
May 30, 2014 2.220 2.240 2.190 2.220 419,810 +0.01(+0.45%)
May 29, 2014 2.190 2.220 2.190 2.210 139,124 +0.02(+0.91%)
May 28, 2014 2.200 2.230 2.180 2.190 241,809 -0.03(-1.35%)
May 27, 2014 2.230 2.250 2.185 2.220 250,444 +0.00(+0.00%)
May 23, 2014 2.170 2.220 2.220 2.220 255,400 +0.07(+3.26%)
May 22, 2014 2.140 2.160 2.130 2.150 84,671 +0.01(+0.47%)
May 21, 2014 2.140 2.150 2.120 2.140 139,340 +0.00(+0.00%)
May 20, 2014 2.110 2.150 2.110 2.140 277,961 +0.05(+2.39%)
May 19, 2014 2.110 2.140 2.080 2.090 180,265 -0.04(-1.88%)
May 16, 2014 2.170 2.170 2.110 2.130 237,831 -0.03(-1.39%)
May 15, 2014 2.180 2.210 2.140 2.160 256,660 -0.03(-1.37%)
May 14, 2014 2.190 2.230 2.185 2.190 253,198 -0.02(-0.90%)
May 13, 2014 2.190 2.220 2.180 2.210 431,697 +0.04(+1.84%)
May 12, 2014 2.170 2.220 2.170 2.170 320,241 +0.01(+0.46%)
May 09, 2014 2.150 2.200 2.150 2.160 432,721 -0.02(-0.92%)
May 08, 2014 2.160 2.220 2.150 2.180 530,447 +0.02(+0.93%)
May 07, 2014 2.160 2.180 2.150 2.160 266,976 -0.01(-0.46%)
May 06, 2014 2.170 2.220 2.160 2.170 321,496 -0.01(-0.46%)
May 05, 2014 2.180 2.200 2.170 2.180 246,927 +0.00(+0.00%)
May 02, 2014 2.180 2.200 2.140 2.180 196,396 -0.01(-0.46%)
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.