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

HudBay Minerals (TSX: HBM )

12.50 -0.31 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 9.140 9.150 9.030 9.070 366,887 -0.07(-0.77%)
May 28, 2021 9.320 9.390 9.050 9.140 1,309,131 -0.14(-1.51%)
May 27, 2021 9.000 9.370 8.940 9.280 2,181,393 +0.41(+4.62%)
May 26, 2021 8.640 8.890 8.570 8.870 1,477,960 +0.40(+4.72%)
May 25, 2021 8.900 8.910 8.460 8.470 1,860,120 -0.38(-4.29%)
May 21, 2021 8.850 8.850 8.850 0 -0.31(-3.38%)
May 20, 2021 9.280 9.340 9.010 9.160 1,607,581 -0.10(-1.08%)
May 19, 2021 9.560 9.600 9.120 9.260 2,151,416 -0.62(-6.28%)
May 18, 2021 9.950 10.14 9.750 9.880 1,242,803 -0.06(-0.60%)
May 17, 2021 9.730 9.950 9.500 9.940 1,768,927 +0.16(+1.64%)
May 14, 2021 9.970 10.11 9.700 9.780 1,597,185 -0.18(-1.81%)
May 13, 2021 10.34 10.50 9.690 9.960 1,981,509 -0.47(-4.51%)
May 12, 2021 10.70 10.92 10.35 10.43 3,129,632 -0.79(-7.04%)
May 11, 2021 10.41 11.22 10.38 11.22 1,831,654 +0.32(+2.94%)
May 10, 2021 11.32 11.62 10.73 10.90 2,808,659 -0.30(-2.68%)
May 07, 2021 10.80 11.28 10.77 11.20 2,806,894 +0.70(+6.67%)
May 06, 2021 10.10 10.51 10.05 10.50 2,019,702 +0.53(+5.32%)
May 05, 2021 9.260 10.00 9.180 9.970 2,398,840 +0.80(+8.72%)
May 04, 2021 9.380 9.410 9.010 9.170 1,165,128 -0.27(-2.86%)
May 03, 2021 9.350 9.480 9.200 9.440 1,306,742 +0.26(+2.83%)
Apr 30, 2021 9.140 9.750 8.990 9.180 2,836,964 -0.05(-0.54%)
Apr 29, 2021 9.400 9.490 9.010 9.230 1,971,989 -0.15(-1.60%)
Apr 28, 2021 9.280 9.390 8.890 9.380 2,309,317 +0.06(+0.64%)
Apr 27, 2021 9.570 9.570 9.300 9.320 1,223,853 -0.22(-2.31%)
Apr 26, 2021 9.330 9.650 9.310 9.540 1,304,732 +0.37(+4.03%)
Apr 23, 2021 9.120 9.230 8.990 9.170 1,069,541 +0.16(+1.78%)
Apr 22, 2021 9.350 9.350 8.920 9.010 1,433,345 -0.33(-3.53%)
Apr 21, 2021 9.010 9.350 9.010 9.340 1,034,046 +0.20(+2.19%)
Apr 20, 2021 9.620 9.650 9.060 9.140 1,817,948 -0.48(-4.99%)
Apr 19, 2021 10.03 10.30 9.620 9.620 2,010,308 -0.26(-2.63%)
Apr 16, 2021 10.65 10.65 9.820 9.880 2,769,754 -0.66(-6.26%)
Apr 15, 2021 10.03 10.67 9.980 10.54 2,533,141 +0.66(+6.68%)
Apr 14, 2021 9.780 10.01 9.680 9.880 1,802,425 +0.28(+2.92%)
Apr 13, 2021 9.380 9.610 9.280 9.600 902,484 +0.35(+3.78%)
Apr 12, 2021 9.780 9.810 9.210 9.250 1,206,786 -0.63(-6.38%)
Apr 09, 2021 10.06 10.12 9.760 9.880 1,312,992 -0.24(-2.37%)
Apr 08, 2021 10.05 10.22 9.990 10.12 1,124,514 +0.15(+1.50%)
Apr 07, 2021 10.01 10.07 9.790 9.970 1,274,629 +0.03(+0.30%)
Apr 06, 2021 9.900 10.39 9.790 9.940 2,473,225 +0.40(+4.19%)
Apr 05, 2021 9.340 9.670 9.230 9.540 1,948,183 +0.43(+4.72%)
Apr 01, 2021 9.110 9.110 9.110 0 +0.51(+5.93%)
Mar 31, 2021 8.760 9.010 8.470 8.600 1,463,575 +0.18(+2.14%)
Mar 30, 2021 8.100 8.580 8.080 8.420 2,066,223 +0.37(+4.60%)
Mar 29, 2021 7.930 8.120 7.830 8.050 1,335,492 +0.08(+1.00%)
Mar 26, 2021 7.880 8.020 7.750 7.970 1,539,472 +0.27(+3.51%)
Mar 25, 2021 7.510 7.740 7.240 7.700 1,777,766 -0.06(-0.77%)
Mar 24, 2021 8.110 8.250 7.730 7.760 1,357,769 -0.24(-3.00%)
Mar 23, 2021 8.570 8.570 7.970 8.000 1,495,955 -0.73(-8.36%)
Mar 22, 2021 8.760 8.820 8.570 8.730 689,368 +0.09(+1.04%)
Mar 19, 2021 8.900 8.910 8.630 8.640 1,892,658 -0.27(-3.03%)
Mar 18, 2021 9.090 9.230 8.900 8.910 1,379,524 -0.31(-3.36%)
Mar 17, 2021 9.100 9.290 8.900 9.220 1,044,333 +0.16(+1.77%)
Mar 16, 2021 9.430 9.500 9.030 9.060 1,268,291 -0.44(-4.63%)
Mar 15, 2021 9.540 9.540 9.350 9.500 1,037,637 +0.02(+0.21%)
Mar 12, 2021 9.490 9.520 9.330 9.480 819,408 -0.14(-1.46%)
Mar 11, 2021 9.000 9.670 8.950 9.620 1,754,622 +0.86(+9.82%)
Mar 10, 2021 8.850 8.870 8.580 8.760 1,431,969 +0.05(+0.57%)
Mar 09, 2021 8.680 8.790 8.350 8.710 1,661,658 +0.02(+0.23%)
Mar 08, 2021 8.930 8.970 8.610 8.690 1,945,383 -0.40(-4.40%)
Mar 05, 2021 8.470 9.100 8.390 9.090 2,714,519 +0.93(+11.40%)
Mar 04, 2021 8.670 8.680 7.930 8.160 2,212,583 -0.68(-7.69%)
Mar 03, 2021 8.920 9.150 8.740 8.840 1,247,217 -0.16(-1.78%)
Mar 02, 2021 9.070 9.070 8.700 9.000 1,548,386 +0.00(+0.00%)
Mar 01, 2021 9.330 9.330 8.730 9.000 1,654,799 -0.11(-1.21%)
Feb 26, 2021 9.590 9.730 9.070 9.110 1,535,019 -0.66(-6.76%)
Feb 25, 2021 10.30 10.44 9.650 9.770 2,272,993 -0.65(-6.24%)
Feb 24, 2021 9.960 10.45 9.820 10.42 1,717,456 +0.42(+4.20%)
Feb 23, 2021 10.01 10.10 9.520 10.00 1,671,694 -0.18(-1.77%)
Feb 22, 2021 10.50 10.58 10.11 10.18 2,979,116 -0.03(-0.29%)
Feb 19, 2021 9.660 10.45 9.610 10.21 3,266,832 +0.81(+8.62%)
Feb 18, 2021 9.160 9.490 9.050 9.400 1,971,780 +0.39(+4.33%)
Feb 17, 2021 9.000 9.120 8.790 9.010 966,610 +0.02(+0.22%)
Feb 16, 2021 8.750 9.180 8.750 8.990 1,252,096 +0.40(+4.66%)
Feb 12, 2021 8.590 8.590 8.590 0 +0.19(+2.26%)
Feb 11, 2021 8.550 8.680 8.350 8.400 804,939 -0.08(-0.94%)
Feb 10, 2021 8.440 8.770 8.380 8.480 1,187,059 +0.26(+3.16%)
Feb 09, 2021 8.220 8.260 8.010 8.220 942,352 +0.08(+0.98%)
Feb 08, 2021 8.050 8.210 7.990 8.140 636,528 +0.21(+2.65%)
Feb 05, 2021 7.790 7.960 7.760 7.930 714,484 +0.25(+3.26%)
Feb 04, 2021 7.670 7.710 7.480 7.680 588,673 +0.00(+0.00%)
Feb 03, 2021 7.640 7.770 7.540 7.680 663,242 +0.08(+1.05%)
Feb 02, 2021 7.900 7.900 7.470 7.600 1,064,875 -0.34(-4.28%)
Feb 01, 2021 7.600 7.960 7.470 7.940 1,685,170 +0.66(+9.07%)
Jan 29, 2021 7.670 7.710 7.240 7.280 1,480,253 -0.27(-3.58%)
Jan 28, 2021 7.310 7.610 7.170 7.550 1,246,382 +0.39(+5.45%)
Jan 27, 2021 7.370 7.380 6.920 7.160 2,162,714 -0.45(-5.91%)
Jan 26, 2021 7.960 7.960 7.410 7.610 2,158,738 -0.33(-4.16%)
Jan 25, 2021 8.570 8.570 7.830 7.940 2,304,332 -0.65(-7.57%)
Jan 22, 2021 8.430 8.640 8.350 8.590 607,756 -0.07(-0.81%)
Jan 21, 2021 8.880 8.990 8.610 8.660 671,309 -0.15(-1.70%)
Jan 20, 2021 8.770 8.900 8.720 8.810 792,876 +0.14(+1.61%)
Jan 19, 2021 8.550 8.720 8.460 8.670 848,099 +0.25(+2.97%)
Jan 18, 2021 8.420 8.510 8.370 8.420 269,271 +0.00(+0.00%)
Jan 15, 2021 8.720 8.750 8.350 8.420 1,185,730 -0.52(-5.82%)
Jan 14, 2021 8.620 9.020 8.620 8.940 1,045,152 +0.38(+4.44%)
Jan 13, 2021 8.880 8.910 8.560 8.560 1,027,581 -0.30(-3.39%)
Jan 12, 2021 8.790 8.900 8.530 8.860 1,376,908 +0.13(+1.49%)
Jan 11, 2021 8.850 8.920 8.620 8.730 985,276 -0.37(-4.07%)
Jan 08, 2021 9.610 9.660 8.920 9.100 1,642,971 -0.50(-5.21%)
Jan 07, 2021 9.650 9.700 9.210 9.600 2,151,246 +0.13(+1.37%)
Jan 06, 2021 9.400 9.850 9.400 9.470 1,734,870 -0.06(-0.63%)
Jan 05, 2021 9.460 9.580 9.240 9.530 885,418 +0.10(+1.06%)
Jan 04, 2021 9.130 9.460 9.110 9.430 1,014,178 +0.52(+5.84%)
Dec 31, 2020 8.910 8.910 8.910 0 -0.14(-1.55%)
Dec 30, 2020 8.690 9.080 8.670 9.050 734,573 +0.40(+4.62%)
Dec 29, 2020 8.540 8.740 8.420 8.650 684,858 -0.01(-0.12%)
Dec 24, 2020 8.660 8.660 8.660 0 -0.12(-1.37%)
Dec 23, 2020 8.600 8.810 8.600 8.780 1,035,002 +0.24(+2.81%)
Dec 22, 2020 8.720 8.830 8.490 8.540 733,028 -0.21(-2.40%)
Dec 21, 2020 8.440 8.780 8.440 8.750 940,781 +0.03(+0.34%)
Dec 18, 2020 8.930 9.000 8.710 8.720 1,319,082 -0.24(-2.68%)
Dec 17, 2020 8.690 8.970 8.680 8.960 991,702 +0.46(+5.41%)
Dec 16, 2020 8.580 8.590 8.250 8.500 852,147 +0.14(+1.67%)
Dec 15, 2020 8.220 8.390 8.220 8.360 779,908 +0.23(+2.83%)
Dec 14, 2020 8.410 8.450 8.100 8.130 1,009,854 -0.22(-2.63%)
Dec 11, 2020 8.470 8.520 8.240 8.350 1,076,858 -0.28(-3.24%)
Dec 10, 2020 8.500 8.810 8.430 8.630 1,428,681 +0.22(+2.62%)
Dec 09, 2020 8.890 8.970 8.390 8.410 1,925,095 -0.37(-4.21%)
Dec 08, 2020 9.080 9.130 8.700 8.780 1,641,319 -0.35(-3.83%)
Dec 07, 2020 9.350 9.540 9.010 9.130 1,416,260 -0.20(-2.14%)
Dec 04, 2020 8.960 9.460 8.950 9.330 1,504,208 +0.52(+5.90%)
Dec 03, 2020 8.750 9.100 8.680 8.810 1,219,375 +0.08(+0.92%)
Dec 02, 2020 8.580 8.890 8.510 8.730 1,311,581 +0.11(+1.28%)
Dec 01, 2020 8.350 8.740 8.320 8.620 1,469,627 +0.40(+4.87%)
Nov 30, 2020 8.560 8.570 8.080 8.220 1,575,870 -0.28(-3.29%)
Nov 27, 2020 8.470 8.560 8.420 8.500 703,229 +0.10(+1.19%)
Nov 26, 2020 8.440 8.460 8.290 8.400 412,668 +0.10(+1.20%)
Nov 25, 2020 8.310 8.470 8.160 8.300 1,463,823 +0.03(+0.36%)
Nov 24, 2020 8.090 8.300 8.080 8.270 1,505,354 +0.33(+4.16%)
Nov 23, 2020 7.840 8.110 7.820 7.940 1,171,696 +0.17(+2.19%)
Nov 20, 2020 7.550 7.810 7.550 7.770 1,102,221 +0.23(+3.05%)
Nov 19, 2020 7.420 7.680 7.400 7.540 1,064,582 +0.07(+0.94%)
Nov 18, 2020 7.520 7.580 7.400 7.470 1,001,599 -0.05(-0.66%)
Nov 17, 2020 7.330 7.570 7.330 7.520 1,164,245 +0.08(+1.08%)
Nov 16, 2020 7.170 7.460 7.160 7.440 1,509,728 +0.45(+6.44%)
Nov 13, 2020 6.830 7.100 6.810 6.990 948,324 +0.24(+3.56%)
Nov 12, 2020 6.750 6.940 6.720 6.750 536,622 +0.01(+0.15%)
Nov 11, 2020 6.740 6.780 6.590 6.740 1,159,127 -0.04(-0.59%)
Nov 10, 2020 6.940 7.000 6.770 6.780 1,093,408 -0.15(-2.16%)
Nov 09, 2020 7.080 7.310 6.740 6.930 1,476,524 -0.05(-0.72%)
Nov 06, 2020 6.750 7.050 6.740 6.980 1,415,275 +0.28(+4.18%)
Nov 05, 2020 6.580 6.810 6.570 6.700 892,326 +0.29(+4.52%)
Nov 04, 2020 6.740 6.800 6.360 6.410 1,533,127 -0.13(-1.99%)
Nov 03, 2020 6.190 6.560 6.160 6.540 925,625 +0.48(+7.92%)
Nov 02, 2020 6.100 6.180 5.990 6.060 848,197 +0.05(+0.83%)
Oct 30, 2020 6.010 6.020 5.860 6.010 927,250 +0.00(+0.00%)
Oct 29, 2020 5.820 6.030 5.790 6.010 944,438 +0.16(+2.74%)
Oct 28, 2020 6.160 6.200 5.830 5.850 1,310,104 -0.51(-8.02%)
Oct 27, 2020 6.500 6.510 6.290 6.360 1,145,020 -0.15(-2.30%)
Oct 26, 2020 6.570 6.680 6.410 6.510 813,820 -0.20(-2.98%)
Oct 23, 2020 6.760 6.790 6.550 6.710 1,503,349 +0.05(+0.75%)
Oct 22, 2020 6.650 6.740 6.480 6.660 1,806,020 -0.09(-1.33%)
Oct 21, 2020 6.400 6.790 6.350 6.750 2,215,400 +0.42(+6.64%)
Oct 20, 2020 6.050 6.390 6.040 6.330 1,254,606 +0.37(+6.21%)
Oct 19, 2020 6.130 6.310 5.950 5.960 1,030,224 -0.09(-1.49%)
Oct 16, 2020 6.020 6.100 5.900 6.050 814,672 +0.00(+0.00%)
Oct 15, 2020 5.910 6.070 5.890 6.050 544,989 +0.00(+0.00%)
Oct 14, 2020 5.930 6.100 5.830 6.050 838,534 +0.16(+2.72%)
Oct 13, 2020 5.560 5.930 5.560 5.890 1,016,235 -0.15(-2.48%)
Oct 09, 2020 6.040 6.040 6.040 0 +0.25(+4.32%)
Oct 08, 2020 5.700 5.840 5.600 5.790 1,334,944 +0.14(+2.48%)
Oct 07, 2020 5.710 5.830 5.640 5.650 774,227 +0.07(+1.25%)
Oct 06, 2020 5.990 5.990 5.550 5.580 743,196 -0.34(-5.74%)
Oct 05, 2020 5.590 5.960 5.590 5.920 1,171,933 +0.35(+6.28%)
Oct 02, 2020 5.490 5.630 5.410 5.570 518,259 -0.01(-0.18%)
Oct 01, 2020 5.600 5.690 5.490 5.580 1,322,544 -0.05(-0.89%)
Sep 30, 2020 5.560 5.700 5.550 5.630 1,305,858 +0.10(+1.81%)
Sep 29, 2020 5.450 5.570 5.350 5.530 831,922 +0.06(+1.10%)
Sep 28, 2020 5.400 5.480 5.340 5.470 1,421,981 +0.16(+3.01%)
Sep 25, 2020 5.200 5.340 5.160 5.310 897,645 +0.06(+1.14%)
Sep 24, 2020 5.160 5.330 5.110 5.250 1,098,008 -0.01(-0.19%)
Sep 23, 2020 5.630 5.640 5.240 5.260 1,121,802 -0.41(-7.23%)
Sep 22, 2020 5.750 5.780 5.610 5.670 634,662 -0.01(-0.18%)
Sep 21, 2020 6.130 6.130 5.630 5.680 1,462,916 -0.56(-8.97%)
Sep 18, 2020 6.210 6.340 6.170 6.240 1,502,492 +0.03(+0.48%)
Sep 17, 2020 5.980 6.260 5.820 6.210 1,476,669 +0.12(+1.97%)
Sep 16, 2020 6.070 6.100 6.000 6.090 1,061,341 +0.08(+1.33%)
Sep 15, 2020 6.080 6.130 5.970 6.010 814,452 -0.02(-0.33%)
Sep 14, 2020 6.060 6.080 5.950 6.030 657,802 +0.05(+0.84%)
Sep 11, 2020 5.890 6.080 5.840 5.980 1,064,722 +0.17(+2.93%)
Sep 10, 2020 5.920 5.950 5.760 5.810 735,170 -0.07(-1.19%)
Sep 09, 2020 5.790 5.910 5.760 5.880 641,381 +0.19(+3.34%)
Sep 08, 2020 5.700 5.760 5.600 5.690 835,264 -0.20(-3.40%)
Sep 04, 2020 5.890 5.890 5.890 0 +0.19(+3.33%)
Sep 03, 2020 5.860 5.890 5.550 5.700 1,027,920 -0.22(-3.72%)
Sep 02, 2020 6.090 6.110 5.850 5.920 832,337 -0.19(-3.11%)
Sep 01, 2020 5.910 6.140 5.820 6.110 1,138,506 +0.26(+4.44%)
Aug 31, 2020 5.850 5.970 5.780 5.850 1,106,188 +0.08(+1.39%)
Aug 28, 2020 5.490 5.840 5.490 5.770 1,384,768 +0.28(+5.10%)
Aug 27, 2020 5.640 5.670 5.370 5.490 651,678 -0.11(-1.96%)
Aug 26, 2020 5.400 5.630 5.360 5.600 827,341 +0.27(+5.07%)
Aug 25, 2020 5.300 5.400 5.200 5.330 645,757 -0.03(-0.56%)
Aug 24, 2020 5.490 5.520 5.340 5.360 466,233 -0.06(-1.11%)
Aug 21, 2020 5.610 5.610 5.380 5.420 711,327 -0.24(-4.24%)
Aug 20, 2020 5.540 5.660 5.510 5.660 729,106 +0.03(+0.53%)
Aug 19, 2020 5.370 5.670 5.370 5.630 1,405,641 +0.28(+5.23%)
Aug 18, 2020 5.570 5.590 5.330 5.350 987,591 -0.16(-2.90%)
Aug 17, 2020 5.370 5.560 5.350 5.510 892,800 +0.22(+4.16%)
Aug 14, 2020 5.300 5.330 5.120 5.290 1,023,917 -0.03(-0.56%)
Aug 13, 2020 5.040 5.360 5.010 5.320 1,677,951 +0.26(+5.14%)
Aug 12, 2020 4.850 5.280 4.850 5.060 3,756,536 +0.49(+10.72%)
Aug 11, 2020 4.720 4.740 4.550 4.570 546,441 -0.08(-1.72%)
Aug 10, 2020 4.600 4.690 4.580 4.650 706,910 +0.06(+1.31%)
Aug 07, 2020 4.710 4.710 4.530 4.590 1,467,393 -0.19(-3.97%)
Aug 06, 2020 4.820 4.830 4.710 4.780 1,059,367 -0.08(-1.65%)
Aug 05, 2020 4.480 4.870 4.470 4.860 2,627,821 +0.44(+9.95%)
Aug 04, 2020 4.300 4.440 4.160 4.420 977,949 +0.21(+4.99%)
Jul 31, 2020 4.210 4.210 4.210 0 -0.08(-1.86%)
Jul 30, 2020 4.440 4.460 4.280 4.290 812,857 -0.26(-5.71%)
Jul 29, 2020 4.550 4.560 4.450 4.550 1,116,131 +0.00(+0.00%)
Jul 28, 2020 4.470 4.580 4.430 4.550 903,585 +0.05(+1.11%)
Jul 27, 2020 4.580 4.580 4.450 4.500 846,945 -0.03(-0.66%)
Jul 24, 2020 4.560 4.590 4.450 4.530 682,013 -0.09(-1.95%)
Jul 23, 2020 4.730 4.730 4.540 4.620 1,196,485 -0.11(-2.33%)
Jul 22, 2020 4.710 4.780 4.630 4.730 1,231,487 -0.01(-0.21%)
Jul 21, 2020 4.710 4.760 4.480 4.740 2,403,708 +0.10(+2.16%)
Jul 20, 2020 4.510 4.710 4.500 4.640 909,816 +0.13(+2.88%)
Jul 17, 2020 4.470 4.510 4.370 4.510 686,740 +0.07(+1.58%)
Jul 16, 2020 4.450 4.530 4.400 4.440 686,247 -0.06(-1.33%)
Jul 15, 2020 4.580 4.600 4.380 4.500 986,583 -0.03(-0.66%)
Jul 14, 2020 4.500 4.570 4.360 4.530 1,212,923 -0.01(-0.22%)
Jul 13, 2020 4.750 4.970 4.530 4.540 1,714,069 -0.07(-1.52%)
Jul 10, 2020 4.530 4.710 4.460 4.610 2,174,674 +0.13(+2.90%)
Jul 09, 2020 4.380 4.590 4.370 4.480 1,577,292 +0.16(+3.70%)
Jul 08, 2020 4.100 4.420 4.090 4.320 1,897,740 +0.27(+6.67%)
Jul 07, 2020 4.040 4.090 4.010 4.050 867,425 -0.02(-0.49%)
Jul 06, 2020 4.060 4.140 4.050 4.070 776,137 +0.11(+2.78%)
Jul 03, 2020 4.030 4.030 3.920 3.960 263,101 -0.08(-1.98%)
Jul 02, 2020 4.100 4.200 4.020 4.040 1,010,522 -0.07(-1.70%)
Jun 30, 2020 4.110 4.110 4.110 0 +0.28(+7.31%)
Jun 29, 2020 3.870 3.880 3.720 3.830 950,814 -0.01(-0.26%)
Jun 26, 2020 3.960 4.040 3.810 3.840 566,370 -0.13(-3.27%)
Jun 25, 2020 3.870 4.020 3.820 3.970 596,615 +0.05(+1.28%)
Jun 24, 2020 3.990 4.070 3.850 3.920 660,515 -0.11(-2.73%)
Jun 23, 2020 3.960 4.040 3.930 4.030 895,018 +0.14(+3.60%)
Jun 22, 2020 3.810 3.910 3.770 3.890 718,280 +0.09(+2.37%)
Jun 19, 2020 3.880 3.900 3.740 3.800 1,240,533 -0.01(-0.26%)
Jun 18, 2020 3.770 3.840 3.750 3.810 944,847 -0.02(-0.52%)
Jun 17, 2020 3.940 3.950 3.790 3.830 835,707 -0.10(-2.54%)
Jun 16, 2020 4.070 4.070 3.890 3.930 825,191 +0.03(+0.77%)
Jun 15, 2020 3.700 3.930 3.670 3.900 1,084,192 +0.07(+1.83%)
Jun 12, 2020 3.910 3.920 3.690 3.830 2,179,862 +0.08(+2.13%)
Jun 11, 2020 4.000 4.000 3.720 3.750 1,641,391 -0.38(-9.20%)
Jun 10, 2020 4.120 4.210 4.020 4.130 1,514,454 +0.03(+0.73%)
Jun 09, 2020 4.030 4.150 4.020 4.100 970,695 -0.04(-0.97%)
Jun 08, 2020 4.320 4.340 4.110 4.140 1,457,904 -0.03(-0.72%)
Jun 05, 2020 4.210 4.340 4.110 4.170 1,811,363 +0.11(+2.71%)
Jun 04, 2020 4.020 4.100 3.940 4.060 973,383 +0.02(+0.50%)
Jun 03, 2020 4.070 4.090 3.970 4.040 1,030,006 +0.06(+1.51%)
Jun 02, 2020 3.870 4.100 3.870 3.980 1,623,688 +0.15(+3.92%)
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.