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 -0.160 (-5.28%)
Official Closing 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, 2019 0.7300 0.7300 0.6984 0.7027 292,645 -0.02(-2.40%)
Apr 29, 2019 0.6900 0.7300 0.6500 0.7200 681,010 +0.03(+4.35%)
Apr 26, 2019 0.6951 0.7004 0.6835 0.6900 247,100 -0.01(-1.22%)
Apr 25, 2019 0.7200 0.7200 0.6850 0.6985 699,229 -0.03(-3.84%)
Apr 24, 2019 0.7000 0.7500 0.7000 0.7264 422,790 +0.02(+2.41%)
Apr 23, 2019 0.7137 0.7200 0.7000 0.7093 417,254 -0.01(-1.50%)
Apr 22, 2019 0.7405 0.7584 0.7000 0.7201 457,296 -0.02(-2.39%)
Apr 18, 2019 0.7520 0.7700 0.7148 0.7377 339,400 -0.01(-1.67%)
Apr 17, 2019 0.7300 0.7900 0.7300 0.7502 1,374,720 +0.03(+4.25%)
Apr 16, 2019 0.6800 0.7298 0.6800 0.7196 1,317,459 +0.05(+7.44%)
Apr 15, 2019 0.6448 0.6708 0.6100 0.6698 1,286,075 +0.05(+8.22%)
Apr 12, 2019 0.5900 0.6376 0.5851 0.6189 1,653,300 +0.03(+5.92%)
Apr 11, 2019 0.5900 0.5900 0.5700 0.5843 166,469 -0.00(-0.80%)
Apr 10, 2019 0.5640 0.5900 0.5640 0.5890 70,797 -0.00(-0.15%)
Apr 09, 2019 0.5932 0.5932 0.5700 0.5899 398,780 -0.00(-0.56%)
Apr 08, 2019 0.5999 0.6000 0.5814 0.5932 349,161 -0.00(-0.17%)
Apr 05, 2019 0.5850 0.5972 0.5758 0.5942 271,900 +0.00(+0.05%)
Apr 04, 2019 0.5975 0.5980 0.5850 0.5939 245,350 -0.00(-0.70%)
Apr 03, 2019 0.5850 0.6000 0.5850 0.5981 418,602 +0.01(+1.37%)
Apr 02, 2019 0.6100 0.6100 0.5700 0.5900 217,607 -0.01(-1.40%)
Apr 01, 2019 0.5900 0.6040 0.5835 0.5984 675,989 +0.01(+1.42%)
Mar 29, 2019 0.5816 0.6000 0.5770 0.5900 189,500 +0.02(+2.70%)
Mar 28, 2019 0.5900 0.5900 0.5740 0.5745 439,236 -0.01(-1.83%)
Mar 27, 2019 0.5887 0.5899 0.5740 0.5852 371,140 +0.01(+1.35%)
Mar 26, 2019 0.5860 0.6050 0.5600 0.5774 785,859 -0.01(-2.14%)
Mar 25, 2019 0.5700 0.6016 0.5600 0.5900 261,129 +0.00(+0.24%)
Mar 22, 2019 0.5900 0.6000 0.5650 0.5886 507,000 -0.01(-1.87%)
Mar 21, 2019 0.5950 0.6000 0.5808 0.5998 449,456 +0.01(+1.68%)
Mar 20, 2019 0.6000 0.6000 0.5800 0.5899 134,929 -0.01(-1.44%)
Mar 19, 2019 0.5710 0.6096 0.5710 0.5985 224,942 +0.02(+4.12%)
Mar 18, 2019 0.5780 0.5900 0.5600 0.5748 365,505 +0.01(+2.26%)
Mar 15, 2019 0.5800 0.5998 0.5560 0.5621 438,600 -0.02(-3.78%)
Mar 14, 2019 0.6200 0.6195 0.5800 0.5842 221,773 -0.02(-2.63%)
Mar 13, 2019 0.5937 0.6400 0.5937 0.6000 246,381 +0.00(+0.42%)
Mar 12, 2019 0.6000 0.6053 0.5800 0.5975 351,901 +0.01(+2.00%)
Mar 11, 2019 0.6000 0.6037 0.5732 0.5858 131,291 +0.01(+1.88%)
Mar 08, 2019 0.6000 0.6000 0.5652 0.5750 173,400 -0.02(-2.54%)
Mar 07, 2019 0.6400 0.6500 0.5600 0.5900 434,068 -0.05(-7.31%)
Mar 06, 2019 0.6700 0.6700 0.6050 0.6365 349,412 -0.02(-3.21%)
Mar 05, 2019 0.6600 0.6700 0.6502 0.6576 253,285 -0.00(-0.33%)
Mar 04, 2019 0.6710 0.6900 0.6500 0.6598 223,208 -0.02(-2.97%)
Mar 01, 2019 0.6700 0.6900 0.6600 0.6800 311,200 +0.01(+1.49%)
Feb 28, 2019 0.6900 0.7100 0.6500 0.6700 430,793 -0.02(-3.01%)
Feb 27, 2019 0.7181 0.7181 0.6685 0.6908 438,579 -0.02(-2.70%)
Feb 26, 2019 0.6700 0.7200 0.6600 0.7100 966,171 +0.04(+5.97%)
Feb 25, 2019 0.6400 0.6700 0.6300 0.6700 655,227 +0.03(+4.69%)
Feb 22, 2019 0.6400 0.6400 0.6200 0.6400 444,900 +0.02(+3.24%)
Feb 21, 2019 0.6500 0.6500 0.5988 0.6199 612,402 -0.01(-2.32%)
Feb 20, 2019 0.5990 0.6346 0.5899 0.6346 1,058,620 +0.05(+8.37%)
Feb 19, 2019 0.5650 0.5919 0.5420 0.5856 1,148,833 +0.03(+5.51%)
Feb 15, 2019 0.5600 0.5730 0.5350 0.5550 588,600 +0.01(+0.91%)
Feb 14, 2019 0.5800 0.5800 0.5400 0.5500 353,508 -0.02(-3.49%)
Feb 13, 2019 0.5800 0.5880 0.5509 0.5699 725,344 -0.04(-6.57%)
Feb 12, 2019 0.6054 0.6191 0.5751 0.6100 548,063 +0.01(+1.70%)
Feb 11, 2019 0.6150 0.6154 0.5700 0.5998 712,910 -0.01(-0.86%)
Feb 08, 2019 0.6100 0.6100 0.5800 0.6050 380,200 +0.02(+3.19%)
Feb 07, 2019 0.6000 0.6154 0.5863 0.5863 387,509 -0.02(-2.79%)
Feb 06, 2019 0.6092 0.6159 0.5914 0.6031 706,134 +0.00(+0.52%)
Feb 05, 2019 0.5800 0.6200 0.5700 0.6000 452,518 +0.02(+2.56%)
Feb 04, 2019 0.5850 0.5980 0.5745 0.5850 235,553 +0.01(+0.86%)
Feb 01, 2019 0.5900 0.6000 0.5700 0.5800 336,400 +0.01(+1.75%)
Jan 31, 2019 0.5700 0.6200 0.5600 0.5700 738,365 +0.01(+2.70%)
Jan 30, 2019 0.5700 0.5799 0.5450 0.5550 347,508 +0.01(+0.91%)
Jan 29, 2019 0.5800 0.5800 0.5300 0.5500 516,550 -0.01(-1.79%)
Jan 28, 2019 0.5750 0.5870 0.5600 0.5600 173,842 -0.03(-5.08%)
Jan 25, 2019 0.5800 0.5900 0.5500 0.5900 320,500 +0.02(+2.61%)
Jan 24, 2019 0.5845 0.5848 0.5501 0.5750 138,279 +0.02(+3.29%)
Jan 23, 2019 0.5695 0.5848 0.5500 0.5567 132,462 -0.02(-4.02%)
Jan 22, 2019 0.5800 0.5965 0.5607 0.5800 260,441 +0.00(+0.00%)
Jan 18, 2019 0.5900 0.6000 0.5700 0.5800 232,300 -0.01(-1.69%)
Jan 17, 2019 0.6200 0.6200 0.5500 0.5900 298,538 +0.00(+0.08%)
Jan 16, 2019 0.6252 0.6300 0.5800 0.5895 237,827 -0.03(-4.92%)
Jan 15, 2019 0.6000 0.6300 0.5900 0.6200 134,944 +0.01(+2.45%)
Jan 14, 2019 0.5826 0.6400 0.5826 0.6052 302,147 -0.01(-1.91%)
Jan 11, 2019 0.6160 0.6400 0.5750 0.6170 403,600 -0.00(-0.48%)
Jan 10, 2019 0.6500 0.6500 0.6200 0.6200 317,118 -0.01(-2.35%)
Jan 09, 2019 0.6800 0.6800 0.6053 0.6349 798,123 -0.01(-0.80%)
Jan 08, 2019 0.5600 0.6400 0.5500 0.6400 1,527,891 +0.08(+14.86%)
Jan 07, 2019 0.5543 0.5601 0.5350 0.5572 350,028 +0.01(+1.31%)
Jan 04, 2019 0.5100 0.5500 0.5000 0.5500 687,600 +0.04(+7.82%)
Jan 03, 2019 0.5193 0.5300 0.5020 0.5101 441,183 +0.00(+0.00%)
Jan 02, 2019 0.4900 0.5352 0.4620 0.5101 688,017 +0.04(+7.84%)
Dec 31, 2018 0.4820 0.4980 0.4350 0.4730 756,700 -0.00(-0.42%)
Dec 28, 2018 0.4680 0.4950 0.4680 0.4750 838,900 +0.01(+1.54%)
Dec 27, 2018 0.4900 0.5001 0.4600 0.4678 499,581 -0.02(-4.53%)
Dec 26, 2018 0.4750 0.5000 0.4426 0.4900 429,797 +0.02(+4.26%)
Dec 24, 2018 0.4600 0.4800 0.4500 0.4700 339,000 +0.01(+1.51%)
Dec 21, 2018 0.4450 0.4900 0.4450 0.4630 538,800 +0.00(+0.67%)
Dec 20, 2018 0.4800 0.4800 0.4476 0.4599 657,947 -0.03(-5.43%)
Dec 19, 2018 0.4800 0.5200 0.4600 0.4863 1,230,528 -0.00(-0.73%)
Dec 18, 2018 0.5100 0.5360 0.4800 0.4899 834,151 -0.02(-4.50%)
Dec 17, 2018 0.5410 0.5480 0.5119 0.5130 403,095 -0.04(-6.73%)
Dec 14, 2018 0.5600 0.5700 0.5400 0.5500 348,900 -0.02(-2.67%)
Dec 13, 2018 0.5771 0.5980 0.5608 0.5651 327,455 -0.00(-0.86%)
Dec 12, 2018 0.5900 0.6100 0.5700 0.5700 373,390 -0.02(-2.98%)
Dec 11, 2018 0.6100 0.6300 0.5815 0.5875 302,590 -0.01(-1.09%)
Dec 10, 2018 0.6500 0.6500 0.5900 0.5940 327,679 -0.02(-3.41%)
Dec 07, 2018 0.6150 0.6500 0.6010 0.6150 734,900 +0.02(+2.98%)
Dec 06, 2018 0.6000 0.6453 0.5905 0.5972 670,664 -0.06(-8.82%)
Dec 04, 2018 0.7200 0.7200 0.6400 0.6550 301,800 -0.03(-4.77%)
Dec 03, 2018 0.7500 0.7500 0.6700 0.6878 787,049 +0.05(+7.47%)
Nov 30, 2018 0.6500 0.6500 0.6300 0.6400 156,000 -0.01(-1.30%)
Nov 29, 2018 0.6500 0.6500 0.5950 0.6484 105,946 +0.02(+3.20%)
Nov 28, 2018 0.5950 0.6376 0.5900 0.6283 235,395 +0.03(+4.82%)
Nov 27, 2018 0.6250 0.6420 0.5951 0.5994 268,698 -0.01(-1.98%)
Nov 26, 2018 0.6300 0.6342 0.6115 0.6115 121,477 -0.02(-2.94%)
Nov 23, 2018 0.6500 0.6500 0.6300 0.6300 191,000 -0.03(-4.31%)
Nov 21, 2018 0.6584 0.6584 0.6584 0 +0.05(+7.93%)
Nov 20, 2018 0.6300 0.6303 0.6085 0.6100 238,652 -0.02(-3.25%)
Nov 19, 2018 0.6320 0.6620 0.6230 0.6305 101,162 -0.01(-1.48%)
Nov 16, 2018 0.6600 0.6700 0.6400 0.6400 121,000 -0.02(-3.02%)
Nov 15, 2018 0.6452 0.6700 0.6296 0.6599 187,303 +0.03(+4.09%)
Nov 14, 2018 0.6301 0.6399 0.6261 0.6340 220,529 +0.00(+0.13%)
Nov 13, 2018 0.6368 0.6499 0.6300 0.6332 204,649 -0.00(-0.63%)
Nov 12, 2018 0.6542 0.6750 0.6300 0.6372 212,813 -0.03(-3.89%)
Nov 09, 2018 0.6850 0.6850 0.6500 0.6630 147,000 -0.02(-2.49%)
Nov 08, 2018 0.6900 0.6900 0.6790 0.6799 157,465 -0.01(-1.46%)
Nov 07, 2018 0.7100 0.7100 0.6800 0.6900 104,325 +0.01(+1.47%)
Nov 06, 2018 0.7200 0.7200 0.6700 0.6800 187,271 -0.02(-2.86%)
Nov 05, 2018 0.7100 0.7200 0.6800 0.7000 262,057 -0.02(-2.78%)
Nov 02, 2018 0.7100 0.7300 0.6800 0.7200 647,200 +0.02(+2.86%)
Nov 01, 2018 0.6900 0.7400 0.6800 0.7000 807,156 +0.03(+4.63%)
Oct 31, 2018 0.6400 0.6850 0.6400 0.6690 326,914 +0.04(+5.55%)
Oct 30, 2018 0.6350 0.6554 0.6200 0.6338 230,049 -0.01(-1.03%)
Oct 29, 2018 0.6500 0.6636 0.6401 0.6404 91,095 +0.00(+0.06%)
Oct 26, 2018 0.6600 0.6800 0.6400 0.6400 308,000 -0.01(-1.42%)
Oct 25, 2018 0.6535 0.6770 0.6275 0.6492 191,938 +0.01(+1.44%)
Oct 24, 2018 0.6900 0.6999 0.6200 0.6400 575,422 -0.04(-5.88%)
Oct 23, 2018 0.6800 0.7050 0.6800 0.6800 276,467 -0.02(-2.44%)
Oct 22, 2018 0.7100 0.7400 0.6970 0.6970 193,481 -0.02(-2.52%)
Oct 19, 2018 0.6910 0.7300 0.6910 0.7150 281,500 +0.02(+3.55%)
Oct 18, 2018 0.7201 0.7300 0.6905 0.6905 353,537 -0.03(-4.73%)
Oct 17, 2018 0.7500 0.7500 0.7209 0.7248 121,890 -0.02(-2.28%)
Oct 16, 2018 0.7367 0.7516 0.7300 0.7417 186,488 -0.01(-1.64%)
Oct 15, 2018 0.7500 0.7800 0.7400 0.7541 147,586 +0.01(+1.91%)
Oct 12, 2018 0.7500 0.7500 0.7300 0.7400 232,100 +0.02(+2.45%)
Oct 11, 2018 0.7551 0.7551 0.7200 0.7223 307,880 -0.02(-2.79%)
Oct 10, 2018 0.7800 0.7816 0.7400 0.7430 244,532 -0.04(-4.60%)
Oct 09, 2018 0.7700 0.7931 0.7700 0.7788 159,068 +0.02(+2.98%)
Oct 08, 2018 0.7600 0.7910 0.7501 0.7563 215,914 -0.04(-5.46%)
Oct 05, 2018 0.8000 0.8000 0.7800 0.8000 55,200 +0.00(+0.40%)
Oct 04, 2018 0.7900 0.8077 0.7657 0.7968 289,381 +0.01(+1.43%)
Oct 03, 2018 0.8000 0.8000 0.7750 0.7856 167,141 -0.01(-1.12%)
Oct 02, 2018 0.8110 0.8110 0.7801 0.7945 129,665 -0.02(-2.34%)
Oct 01, 2018 0.8400 0.8400 0.7921 0.8135 139,655 +0.01(+1.69%)
Sep 28, 2018 0.7600 0.8000 0.7600 0.8000 227,600 +0.04(+5.67%)
Sep 27, 2018 0.7700 0.7800 0.7571 0.7571 172,486 -0.02(-2.94%)
Sep 26, 2018 0.8216 0.8250 0.7700 0.7800 255,388 -0.04(-5.35%)
Sep 25, 2018 0.8500 0.8500 0.7981 0.8241 338,091 +0.00(+0.50%)
Sep 24, 2018 0.8300 0.8400 0.8000 0.8200 710,812 +0.02(+2.50%)
Sep 21, 2018 0.7600 0.8200 0.7600 0.8000 1,697,000 +0.04(+5.60%)
Sep 20, 2018 0.7425 0.7700 0.7425 0.7576 245,030 +0.01(+1.42%)
Sep 19, 2018 0.7600 0.7838 0.7411 0.7470 976,584 -0.00(-0.40%)
Sep 18, 2018 0.7200 0.7600 0.7200 0.7500 383,554 +0.03(+4.72%)
Sep 17, 2018 0.7330 0.7400 0.7126 0.7162 150,591 +0.01(+0.87%)
Sep 14, 2018 0.7500 0.7500 0.7100 0.7100 482,500 -0.03(-4.05%)
Sep 13, 2018 0.7500 0.7599 0.7333 0.7400 241,812 +0.01(+1.37%)
Sep 12, 2018 0.7300 0.7398 0.7200 0.7300 448,547 +0.01(+1.25%)
Sep 11, 2018 0.7400 0.7400 0.7120 0.7210 365,504 -0.02(-2.57%)
Sep 10, 2018 0.7000 0.7500 0.7000 0.7400 312,277 +0.02(+2.78%)
Sep 07, 2018 0.7400 0.7400 0.7200 0.7200 163,000 -0.01(-0.89%)
Sep 06, 2018 0.7559 0.7559 0.7102 0.7265 285,582 -0.00(-0.48%)
Sep 05, 2018 0.7700 0.7700 0.7210 0.7300 180,664 +0.00(+0.11%)
Sep 04, 2018 0.7500 0.7600 0.7162 0.7292 516,524 -0.05(-6.61%)
Aug 31, 2018 0.7808 0.7808 0.7808 0 +0.01(+1.32%)
Aug 30, 2018 0.8190 0.8190 0.7690 0.7706 230,961 -0.03(-3.69%)
Aug 29, 2018 0.8400 0.8500 0.7932 0.8001 1,217,507 +0.02(+1.96%)
Aug 28, 2018 0.8129 0.8199 0.7770 0.7847 240,996 -0.02(-2.50%)
Aug 27, 2018 0.7569 0.8100 0.7502 0.8048 568,020 +0.04(+4.66%)
Aug 24, 2018 0.7550 0.7690 0.7400 0.7690 236,000 +0.02(+2.53%)
Aug 23, 2018 0.7660 0.7660 0.7300 0.7500 127,171 -0.02(-2.11%)
Aug 22, 2018 0.7450 0.7715 0.7301 0.7662 333,548 +0.02(+3.19%)
Aug 21, 2018 0.7850 0.7850 0.7410 0.7425 293,217 -0.02(-2.32%)
Aug 20, 2018 0.7300 0.7700 0.7201 0.7601 341,121 +0.04(+4.84%)
Aug 17, 2018 0.7200 0.7300 0.7000 0.7250 292,300 +0.02(+2.63%)
Aug 16, 2018 0.7000 0.7194 0.6965 0.7064 378,844 +0.01(+1.02%)
Aug 15, 2018 0.7300 0.7400 0.6801 0.6993 491,855 -0.03(-4.69%)
Aug 14, 2018 0.7600 0.7700 0.7305 0.7337 447,573 -0.02(-2.17%)
Aug 13, 2018 0.7700 0.7850 0.7304 0.7500 402,070 -0.02(-2.60%)
Aug 10, 2018 0.7300 0.7900 0.7100 0.7700 824,000 +0.03(+4.05%)
Aug 09, 2018 0.7520 0.7948 0.7075 0.7400 1,934,637 -0.04(-4.53%)
Aug 08, 2018 0.8000 0.8000 0.7250 0.7751 1,351,321 +0.02(+1.99%)
Aug 07, 2018 0.7500 0.8000 0.7500 0.7600 859,055 +0.01(+1.50%)
Aug 06, 2018 0.7900 0.7990 0.7000 0.7488 1,537,953 -0.04(-5.22%)
Aug 03, 2018 0.8000 0.8300 0.7900 0.7900 1,674,600 -0.01(-0.89%)
Aug 02, 2018 0.8600 0.8800 0.7950 0.7971 1,625,528 -0.07(-7.96%)
Aug 01, 2018 0.8900 0.9100 0.8650 0.8660 478,929 -0.04(-4.04%)
Jul 31, 2018 0.8992 0.9250 0.8800 0.9025 518,800 +0.00(+0.28%)
Jul 30, 2018 0.9000 0.9400 0.9000 0.9000 230,159 -0.01(-0.55%)
Jul 27, 2018 0.9460 0.9530 0.8800 0.9050 590,200 -0.03(-3.06%)
Jul 26, 2018 0.9400 0.9650 0.9200 0.9336 328,593 +0.01(+0.77%)
Jul 25, 2018 0.9427 0.9700 0.9250 0.9265 343,842 -0.01(-1.30%)
Jul 24, 2018 0.9700 0.9900 0.9350 0.9387 712,138 +0.01(+0.89%)
Jul 23, 2018 0.9785 0.9800 0.9200 0.9304 666,826 -0.03(-3.39%)
Jul 20, 2018 0.9680 0.9999 0.9601 0.9630 643,495 -0.01(-0.72%)
Jul 19, 2018 1.010 1.020 0.9601 0.9700 492,023 -0.04(-3.96%)
Jul 18, 2018 0.9700 1.040 0.9500 1.010 687,776 +0.04(+4.58%)
Jul 17, 2018 1.000 1.010 0.9613 0.9658 660,652 -0.03(-2.64%)
Jul 16, 2018 1.030 1.040 0.9882 0.9920 724,257 -0.05(-4.62%)
Jul 13, 2018 1.060 1.060 1.010 1.040 439,075 +0.00(+0.00%)
Jul 12, 2018 1.040 1.060 1.030 1.040 473,478 +0.01(+0.97%)
Jul 11, 2018 1.080 1.090 1.030 1.030 406,111 -0.07(-6.36%)
Jul 10, 2018 1.080 1.110 1.080 1.100 313,392 +0.02(+1.85%)
Jul 09, 2018 1.080 1.090 1.080 1.080 679,817 +0.00(+0.00%)
Jul 06, 2018 1.040 1.080 1.030 1.080 688,076 +0.05(+4.85%)
Jul 05, 2018 1.020 1.050 1.000 1.030 603,112 +0.01(+0.98%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.07(-6.42%)
Jul 02, 2018 1.080 1.100 1.050 1.090 366,909 +0.01(+0.93%)
Jun 29, 2018 1.090 1.080 454,831 +0.04(+3.85%)
Jun 28, 2018 1.050 1.075 1.040 1.040 727,988 -0.03(-2.80%)
Jun 27, 2018 1.120 1.129 1.050 1.070 2,068,980 -0.05(-4.46%)
Jun 26, 2018 1.100 1.120 1.060 1.120 1,195,102 +0.02(+1.82%)
Jun 25, 2018 1.150 1.150 1.080 1.100 652,018 -0.03(-2.65%)
Jun 22, 2018 1.120 1.160 1.120 1.130 517,127 +0.02(+1.80%)
Jun 21, 2018 1.150 1.160 1.110 1.110 530,858 -0.05(-4.31%)
Jun 20, 2018 1.140 1.170 1.130 1.160 498,694 +0.03(+2.65%)
Jun 19, 2018 1.140 1.180 1.110 1.130 680,371 -0.03(-2.59%)
Jun 18, 2018 1.170 1.220 1.150 1.160 783,537 -0.03(-2.52%)
Jun 15, 2018 1.200 1.190 1.190 1,828,540 +0.00(+0.00%)
Jun 14, 2018 1.270 1.280 1.180 1.190 1,206,157 -0.08(-6.30%)
Jun 13, 2018 1.320 1.360 1.250 1.270 1,142,996 -0.04(-3.05%)
Jun 12, 2018 1.350 1.400 1.310 1.310 810,028 -0.06(-4.38%)
Jun 11, 2018 1.320 1.399 1.290 1.370 2,359,403 +0.05(+3.79%)
Jun 08, 2018 1.320 1.340 1.270 1.320 1,002,958 +0.00(+0.00%)
Jun 07, 2018 1.270 1.320 1.230 1.320 1,917,391 +0.07(+5.60%)
Jun 06, 2018 1.200 1.250 2,716,860 +0.03(+2.46%)
Jun 05, 2018 1.100 1.220 1.100 1.220 1,558,982 +0.13(+11.93%)
Jun 04, 2018 1.110 1.140 1.080 1.090 601,092 -0.02(-1.80%)
Jun 01, 2018 1.080 1.130 1.080 1.110 509,607 +0.03(+2.78%)
May 31, 2018 1.120 1.120 1.050 1.080 807,162 -0.03(-2.70%)
May 30, 2018 1.090 1.130 1.080 1.110 716,912 +0.03(+2.78%)
May 29, 2018 1.130 1.160 1.050 1.080 897,756 -0.05(-4.42%)
May 25, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
May 24, 2018 1.180 1.210 1.110 1.120 1,142,622 -0.05(-4.27%)
May 23, 2018 1.230 1.240 1.170 1.170 716,855 -0.08(-6.40%)
May 22, 2018 1.190 1.280 1.190 1.250 1,075,929 +0.07(+5.93%)
May 21, 2018 1.160 1.190 1.160 1.180 289,014 +0.02(+1.72%)
May 18, 2018 1.210 1.210 1.160 1.160 458,673 -0.05(-4.13%)
May 17, 2018 1.200 1.210 1.160 1.210 451,352 +0.01(+0.83%)
May 16, 2018 1.160 1.200 1.140 1.200 433,881 +0.03(+2.56%)
May 15, 2018 1.190 1.200 1.155 1.170 355,810 -0.04(-3.31%)
May 14, 2018 1.210 1.250 1.190 1.210 361,316 -0.01(-0.82%)
May 11, 2018 1.250 1.250 1.200 1.220 430,578 -0.03(-2.40%)
May 10, 2018 1.170 1.250 1.160 1.250 657,590 +0.09(+7.76%)
May 09, 2018 1.180 1.190 1.120 1.160 483,267 -0.01(-0.85%)
May 08, 2018 1.100 1.170 1.100 1.170 501,509 +0.06(+5.41%)
May 07, 2018 1.120 1.130 1.080 1.110 413,052 -0.01(-0.89%)
May 04, 2018 1.110 1.120 1.050 1.120 852,293 +0.00(+0.00%)
May 03, 2018 1.140 1.150 1.100 1.120 977,900 -0.06(-5.08%)
May 02, 2018 1.170 1.180 1.130 1.180 830,198 +0.05(+4.42%)
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.