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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2014 0.5100 0.5100 0.4768 0.4768 189,312 -0.03(-6.51%)
Apr 29, 2014 0.5000 0.5200 0.4810 0.5100 282,413 +0.01(+1.19%)
Apr 28, 2014 0.5000 0.5198 0.4900 0.5040 154,055 -0.01(-1.91%)
Apr 25, 2014 0.5000 0.5190 0.4950 0.5138 205,299 +0.02(+3.53%)
Apr 24, 2014 0.4900 0.5131 0.4899 0.4963 380,697 +0.00(+0.26%)
Apr 23, 2014 0.4800 0.4999 0.4800 0.4950 319,703 +0.01(+1.06%)
Apr 22, 2014 0.4930 0.4930 0.4700 0.4898 307,694 +0.01(+3.01%)
Apr 21, 2014 0.4800 0.4820 0.4701 0.4755 225,222 -0.00(-0.94%)
Apr 17, 2014 0.4700 0.4800 0.4800 0.4800 377,000 -0.00(-0.02%)
Apr 16, 2014 0.5000 0.5000 0.4801 0.4801 272,287 -0.02(-3.96%)
Apr 15, 2014 0.5300 0.5300 0.4800 0.4999 812,819 -0.03(-5.70%)
Apr 14, 2014 0.5370 0.5492 0.5300 0.5301 283,603 -0.01(-2.20%)
Apr 11, 2014 0.5499 0.5499 0.5351 0.5420 270,381 -0.00(-0.75%)
Apr 10, 2014 0.5600 0.5649 0.5351 0.5461 174,011 -0.01(-2.29%)
Apr 09, 2014 0.5788 0.5788 0.5251 0.5589 738,646 -0.02(-3.64%)
Apr 08, 2014 0.5800 0.5885 0.5520 0.5800 314,765 +0.01(+1.75%)
Apr 07, 2014 0.5600 0.5800 0.5500 0.5700 141,630 +0.01(+1.79%)
Apr 04, 2014 0.5700 0.5900 0.5501 0.5600 275,044 -0.01(-1.75%)
Apr 03, 2014 0.5800 0.5850 0.5500 0.5700 398,799 +0.02(+3.07%)
Apr 02, 2014 0.5260 0.5898 0.5255 0.5530 596,963 +0.03(+5.25%)
Apr 01, 2014 0.5200 0.5479 0.4907 0.5254 227,227 +0.01(+1.57%)
Mar 31, 2014 0.5498 0.5498 0.5001 0.5173 230,560 -0.03(-5.93%)
Mar 28, 2014 0.5300 0.5500 0.5250 0.5499 318,859 +0.02(+4.35%)
Mar 27, 2014 0.5100 0.5400 0.5100 0.5270 243,916 +0.01(+1.42%)
Mar 26, 2014 0.5590 0.5695 0.5101 0.5196 495,722 -0.05(-8.84%)
Mar 25, 2014 0.5300 0.5700 0.5200 0.5700 412,959 +0.05(+9.62%)
Mar 24, 2014 0.5500 0.5595 0.5200 0.5200 611,300 -0.03(-5.45%)
Mar 21, 2014 0.5700 0.5799 0.4801 0.5500 949,799 -0.03(-5.09%)
Mar 20, 2014 0.5803 0.6097 0.5627 0.5795 485,767 -0.02(-3.42%)
Mar 19, 2014 0.6200 0.6300 0.5700 0.6000 1,110,641 -0.05(-7.69%)
Mar 18, 2014 0.6450 0.6600 0.6231 0.6500 766,651 -0.01(-1.52%)
Mar 17, 2014 0.7000 0.7000 0.6450 0.6600 607,332 -0.02(-3.00%)
Mar 14, 2014 0.7200 0.7230 0.6800 0.6804 1,122,801 -0.01(-0.89%)
Mar 13, 2014 0.6500 0.6925 0.6313 0.6865 2,295,778 +0.04(+5.65%)
Mar 12, 2014 0.6500 0.6581 0.6150 0.6498 448,511 +0.03(+4.81%)
Mar 11, 2014 0.6800 0.6800 0.6200 0.6200 265,078 -0.03(-4.32%)
Mar 10, 2014 0.6500 0.6600 0.6236 0.6480 274,730 +0.00(+0.39%)
Mar 07, 2014 0.6300 0.6700 0.5900 0.6455 771,558 -0.01(-2.17%)
Mar 06, 2014 0.6300 0.6598 0.6210 0.6598 719,604 +0.04(+6.42%)
Mar 05, 2014 0.5990 0.6299 0.5815 0.6200 535,829 +0.02(+3.33%)
Mar 04, 2014 0.6299 0.6299 0.5814 0.6000 688,011 -0.01(-1.66%)
Mar 03, 2014 0.6600 0.6700 0.6000 0.6101 1,663,128 -0.04(-6.14%)
Feb 28, 2014 0.6420 0.6592 0.6355 0.6500 610,598 +0.01(+1.55%)
Feb 27, 2014 0.6700 0.6799 0.6401 0.6401 567,953 -0.03(-4.46%)
Feb 26, 2014 0.7199 0.7199 0.6615 0.6700 654,125 -0.06(-7.97%)
Feb 25, 2014 0.7100 0.7280 0.7016 0.7280 190,788 +0.02(+2.10%)
Feb 24, 2014 0.7300 0.7311 0.7100 0.7130 321,807 -0.02(-2.48%)
Feb 21, 2014 0.7300 0.7399 0.7100 0.7311 427,417 +0.00(+0.16%)
Feb 20, 2014 0.7000 0.7348 0.6809 0.7299 631,429 -0.02(-2.68%)
Feb 19, 2014 0.7699 0.7699 0.6900 0.7500 1,084,010 +0.00(+0.00%)
Feb 18, 2014 0.6800 0.7800 0.6500 0.7500 1,420,784 +0.08(+12.78%)
Feb 14, 2014 0.6500 0.6650 0.6650 0.6650 852,400 +0.02(+2.32%)
Feb 13, 2014 0.6200 0.6692 0.6100 0.6499 263,016 +0.03(+5.16%)
Feb 12, 2014 0.6700 0.6700 0.6100 0.6180 481,118 -0.05(-7.76%)
Feb 11, 2014 0.6400 0.6700 0.6300 0.6700 890,550 +0.06(+9.39%)
Feb 10, 2014 0.6000 0.6390 0.5999 0.6125 752,628 +0.03(+4.88%)
Feb 07, 2014 0.5600 0.5900 0.5600 0.5840 393,094 +0.02(+4.29%)
Feb 06, 2014 0.5900 0.6099 0.5518 0.5600 771,130 -0.05(-8.20%)
Feb 05, 2014 0.6100 0.6188 0.5911 0.6100 209,347 +0.01(+1.67%)
Feb 04, 2014 0.6000 0.6294 0.5946 0.6000 171,226 -0.01(-1.64%)
Feb 03, 2014 0.6000 0.6392 0.5503 0.6100 520,365 +0.04(+6.09%)
Jan 31, 2014 0.6000 0.6250 0.5750 0.5750 639,192 -0.03(-4.17%)
Jan 30, 2014 0.6500 0.6500 0.5800 0.6000 461,856 -0.03(-4.00%)
Jan 29, 2014 0.5900 0.6250 0.5900 0.6250 481,680 +0.04(+7.74%)
Jan 28, 2014 0.6000 0.6131 0.5800 0.5801 616,372 -0.03(-4.90%)
Jan 27, 2014 0.6300 0.6599 0.6000 0.6100 678,880 -0.02(-3.17%)
Jan 24, 2014 0.6744 0.6800 0.6200 0.6300 815,545 -0.03(-4.23%)
Jan 23, 2014 0.6400 0.6700 0.6400 0.6578 847,445 +0.04(+7.03%)
Jan 22, 2014 0.6800 0.6800 0.6012 0.6146 1,219,119 -0.05(-7.37%)
Jan 21, 2014 0.5789 0.6968 0.5789 0.6635 2,712,740 +0.10(+16.94%)
Jan 17, 2014 0.5000 0.5674 0.5674 0.5674 3,419,500 +0.07(+13.48%)
Jan 16, 2014 0.5000 0.5000 0.4900 0.5000 192,005 +0.01(+2.06%)
Jan 15, 2014 0.4921 0.4921 0.4700 0.4899 276,750 -0.00(-0.45%)
Jan 14, 2014 0.5100 0.5100 0.4801 0.4921 734,751 +0.01(+2.52%)
Jan 13, 2014 0.4900 0.5050 0.4800 0.4800 374,620 -0.01(-2.50%)
Jan 10, 2014 0.4700 0.4923 0.4700 0.4923 294,104 +0.02(+4.74%)
Jan 09, 2014 0.4820 0.4899 0.4612 0.4700 416,744 -0.01(-2.49%)
Jan 08, 2014 0.4950 0.5000 0.4800 0.4820 404,424 -0.01(-2.63%)
Jan 07, 2014 0.5100 0.5145 0.4805 0.4950 915,422 +0.00(+0.00%)
Jan 06, 2014 0.5000 0.5000 0.4645 0.4950 824,748 +0.02(+4.21%)
Jan 03, 2014 0.4500 0.4800 0.4500 0.4750 776,183 +0.03(+6.74%)
Jan 02, 2014 0.4000 0.4746 0.4000 0.4450 1,042,253 +0.06(+17.07%)
Dec 31, 2013 0.4100 0.3801 0.3801 0.3801 1,147,500 -0.04(-9.50%)
Dec 30, 2013 0.3650 0.4399 0.3650 0.4200 1,594,419 +0.06(+15.70%)
Dec 27, 2013 0.3610 0.3748 0.3600 0.3630 869,783 +0.01(+2.25%)
Dec 26, 2013 0.3500 0.3789 0.3500 0.3550 666,636 -0.01(-2.37%)
Dec 24, 2013 0.3601 0.3850 0.3500 0.3636 757,601 +0.00(+0.97%)
Dec 23, 2013 0.3750 0.3848 0.3601 0.3601 370,744 -0.01(-3.97%)
Dec 20, 2013 0.3710 0.3850 0.3710 0.3750 288,248 +0.00(+1.08%)
Dec 19, 2013 0.3800 0.3800 0.3700 0.3710 413,277 -0.01(-3.64%)
Dec 18, 2013 0.3700 0.3900 0.3700 0.3850 303,932 +0.02(+4.05%)
Dec 17, 2013 0.3650 0.3750 0.3600 0.3700 290,513 +0.00(+0.00%)
Dec 16, 2013 0.3800 0.3900 0.3615 0.3700 179,501 -0.00(-1.02%)
Dec 13, 2013 0.3600 0.3786 0.3550 0.3738 370,505 +0.02(+6.80%)
Dec 12, 2013 0.3550 0.3600 0.3500 0.3500 325,377 -0.00(-0.57%)
Dec 11, 2013 0.3698 0.3698 0.3500 0.3520 323,106 -0.01(-3.14%)
Dec 10, 2013 0.3600 0.3800 0.3502 0.3634 830,336 +0.01(+3.83%)
Dec 09, 2013 0.3400 0.3660 0.3400 0.3500 251,092 +0.00(+0.14%)
Dec 06, 2013 0.3600 0.3600 0.3400 0.3495 358,596 +0.01(+1.87%)
Dec 05, 2013 0.3351 0.3497 0.3326 0.3431 203,450 -0.00(-0.84%)
Dec 04, 2013 0.3300 0.3550 0.3300 0.3460 244,261 +0.01(+1.76%)
Dec 03, 2013 0.3640 0.3789 0.3400 0.3400 598,194 -0.02(-6.59%)
Dec 02, 2013 0.3800 0.4000 0.3600 0.3640 616,634 -0.01(-1.75%)
Nov 29, 2013 0.3900 0.3900 0.3640 0.3705 136,328 +0.01(+2.66%)
Nov 27, 2013 0.3600 0.3980 0.3405 0.3609 851,420 -0.00(-1.10%)
Nov 26, 2013 0.3600 0.3999 0.3600 0.3649 453,338 -0.01(-2.72%)
Nov 25, 2013 0.4000 0.4001 0.3700 0.3751 954,544 -0.03(-7.41%)
Nov 22, 2013 0.4400 0.4400 0.4050 0.4051 346,817 -0.02(-5.79%)
Nov 21, 2013 0.4300 0.4400 0.4211 0.4300 325,259 -0.01(-1.15%)
Nov 20, 2013 0.4550 0.4550 0.4350 0.4350 316,350 -0.01(-1.38%)
Nov 19, 2013 0.4500 0.4565 0.4410 0.4411 290,447 -0.00(-0.05%)
Nov 18, 2013 0.4500 0.4594 0.4413 0.4413 219,169 -0.01(-1.93%)
Nov 15, 2013 0.4600 0.4600 0.4450 0.4500 247,926 +0.01(+2.27%)
Nov 14, 2013 0.4600 0.4650 0.4350 0.4400 299,200 -0.00(-0.02%)
Nov 12, 2013 0.4500 0.4600 0.4401 0.4401 226,795 -0.01(-2.20%)
Nov 11, 2013 0.4600 0.4600 0.4477 0.4500 80,382 +0.01(+1.12%)
Nov 08, 2013 0.4690 0.4690 0.4450 0.4450 245,747 -0.01(-2.84%)
Nov 07, 2013 0.4780 0.4880 0.4370 0.4580 582,020 +0.01(+1.55%)
Nov 06, 2013 0.4800 0.5000 0.4510 0.4510 628,962 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4693 0.4300 0.4510 223,748 +0.02(+4.79%)
Nov 04, 2013 0.4379 0.4491 0.4254 0.4304 200,035 +0.00(+0.09%)
Nov 01, 2013 0.4200 0.4300 0.4100 0.4300 677,598 +0.00(+0.00%)
Oct 31, 2013 0.4510 0.4598 0.4220 0.4300 476,496 -0.03(-5.49%)
Oct 30, 2013 0.4553 0.4700 0.4450 0.4550 499,839 +0.00(+1.09%)
Oct 29, 2013 0.4700 0.4700 0.4500 0.4501 296,777 -0.01(-2.79%)
Oct 28, 2013 0.4520 0.4750 0.4501 0.4630 478,130 +0.00(+0.65%)
Oct 25, 2013 0.4550 0.4700 0.4427 0.4600 533,159 +0.01(+1.10%)
Oct 24, 2013 0.4701 0.4800 0.4520 0.4550 609,054 -0.01(-1.09%)
Oct 23, 2013 0.4700 0.4700 0.4526 0.4600 379,303 +0.02(+3.37%)
Oct 22, 2013 0.4700 0.4890 0.4450 0.4450 1,089,981 -0.01(-1.11%)
Oct 21, 2013 0.4600 0.4884 0.4500 0.4500 382,256 +0.00(+0.00%)
Oct 18, 2013 0.4900 0.4909 0.4500 0.4500 493,903 -0.02(-4.68%)
Oct 17, 2013 0.4900 0.4900 0.4718 0.4721 594,475 +0.02(+4.91%)
Oct 16, 2013 0.4500 0.4647 0.4450 0.4500 346,150 +0.01(+1.12%)
Oct 15, 2013 0.4600 0.4650 0.4425 0.4450 389,961 -0.02(-3.28%)
Oct 14, 2013 0.4477 0.4700 0.4400 0.4601 262,940 +0.02(+4.07%)
Oct 11, 2013 0.4400 0.4466 0.4251 0.4421 264,570 +0.02(+4.02%)
Oct 10, 2013 0.4585 0.4600 0.4200 0.4250 649,747 -0.03(-5.74%)
Oct 09, 2013 0.4500 0.4600 0.4401 0.4509 632,799 -0.00(-0.46%)
Oct 08, 2013 0.4850 0.4850 0.4500 0.4530 645,722 +0.00(+0.62%)
Oct 07, 2013 0.5000 0.5000 0.4500 0.4502 1,001,259 +0.00(+0.04%)
Oct 04, 2013 0.4500 0.4625 0.4371 0.4500 572,220 +0.02(+4.65%)
Oct 03, 2013 0.4400 0.4572 0.4300 0.4300 951,596 +0.00(+0.00%)
Oct 02, 2013 0.4650 0.4780 0.4300 0.4300 1,162,492 -0.03(-6.56%)
Oct 01, 2013 0.4610 0.4769 0.4500 0.4602 1,092,320 +0.01(+2.04%)
Sep 27, 2013 0.5200 0.5299 0.4510 0.4510 2,248,381 -0.04(-7.96%)
Sep 26, 2013 0.6100 0.6101 0.4620 0.4900 4,000,040 -0.10(-16.95%)
Sep 25, 2013 0.6110 0.6900 0.5900 0.5900 1,066,270 -0.09(-12.98%)
Sep 24, 2013 0.6400 0.6780 0.6215 0.6780 892,072 +0.04(+5.82%)
Sep 23, 2013 0.7200 0.7400 0.6400 0.6407 1,561,040 -0.03(-4.04%)
Sep 20, 2013 0.7520 0.7849 0.6677 0.6677 12,713,693 -0.08(-10.97%)
Sep 19, 2013 0.8700 0.9000 0.7350 0.7500 1,432,945 -0.08(-10.09%)
Sep 18, 2013 0.8100 0.9000 0.8012 0.8342 2,408,271 +0.02(+2.36%)
Sep 17, 2013 0.7300 0.8250 0.7030 0.8150 1,052,035 +0.09(+13.19%)
Sep 16, 2013 0.7198 0.7350 0.6900 0.7200 596,748 +0.03(+4.35%)
Sep 13, 2013 0.7200 0.7400 0.6813 0.6900 885,163 -0.02(-3.14%)
Sep 12, 2013 0.7500 0.7500 0.7120 0.7124 604,049 -0.01(-1.15%)
Sep 11, 2013 0.7300 0.7500 0.7120 0.7207 326,110 -0.00(-0.11%)
Sep 10, 2013 0.7500 0.7500 0.7160 0.7215 586,226 -0.03(-3.80%)
Sep 09, 2013 0.7700 0.7897 0.7500 0.7500 444,411 -0.01(-1.57%)
Sep 06, 2013 0.7615 0.7800 0.7600 0.7620 283,690 +0.01(+0.93%)
Sep 05, 2013 0.7800 0.8064 0.7522 0.7550 461,050 -0.02(-1.95%)
Sep 04, 2013 0.8000 0.8304 0.7500 0.7700 662,802 -0.02(-2.58%)
Sep 03, 2013 0.8100 0.8714 0.7820 0.7904 491,360 +0.01(+1.33%)
Aug 30, 2013 0.8100 0.8200 0.7702 0.7800 490,324 -0.03(-4.06%)
Aug 29, 2013 0.8000 0.8890 0.7417 0.8130 1,383,681 +0.01(+1.62%)
Aug 28, 2013 0.9000 0.9200 0.8000 0.8000 814,063 -0.05(-5.88%)
Aug 27, 2013 1.030 1.050 0.8500 0.8500 1,231,561 -0.15(-15.00%)
Aug 26, 2013 1.050 1.080 1.000 1.000 560,016 -0.05(-4.76%)
Aug 23, 2013 1.050 1.120 1.020 1.050 1,168,115 -0.02(-1.87%)
Aug 22, 2013 1.030 1.100 1.030 1.070 500,803 +0.02(+1.90%)
Aug 21, 2013 1.100 1.120 1.010 1.050 643,350 -0.05(-4.55%)
Aug 20, 2013 1.060 1.130 1.030 1.100 833,522 +0.06(+5.77%)
Aug 19, 2013 1.080 1.120 1.020 1.040 469,098 -0.02(-1.89%)
Aug 16, 2013 1.110 1.150 1.050 1.060 924,228 -0.02(-1.85%)
Aug 15, 2013 0.9398 1.090 0.9220 1.080 1,258,063 +0.16(+17.39%)
Aug 14, 2013 0.8800 0.9800 0.8730 0.9200 672,159 +0.06(+7.08%)
Aug 13, 2013 0.9700 0.9700 0.8500 0.8592 919,801 -0.08(-8.60%)
Aug 12, 2013 0.8700 0.9700 0.8610 0.9400 755,485 +0.12(+15.20%)
Aug 09, 2013 0.8100 0.8788 0.8000 0.8160 606,435 +0.02(+2.00%)
Aug 08, 2013 0.7800 0.8300 0.7300 0.8000 565,282 +0.07(+9.74%)
Aug 07, 2013 0.7100 0.7599 0.7000 0.7290 285,932 +0.02(+2.68%)
Aug 06, 2013 0.7800 0.7800 0.7000 0.7100 488,504 -0.06(-7.79%)
Aug 05, 2013 0.7900 0.8100 0.7620 0.7700 228,601 -0.03(-3.75%)
Aug 02, 2013 0.8000 0.8336 0.7750 0.8000 435,161 -0.02(-2.44%)
Aug 01, 2013 0.8590 0.8784 0.7922 0.8200 380,650 -0.04(-4.32%)
Jul 31, 2013 0.8600 0.8898 0.8400 0.8570 419,272 +0.01(+0.82%)
Jul 30, 2013 0.8400 0.8696 0.8400 0.8500 193,073 +0.01(+0.95%)
Jul 29, 2013 0.8500 0.8800 0.8401 0.8420 280,481 -0.01(-0.65%)
Jul 26, 2013 0.8600 0.8600 0.8028 0.8475 344,737 -0.00(-0.43%)
Jul 25, 2013 0.8500 0.8898 0.8400 0.8512 278,862 +0.02(+2.55%)
Jul 24, 2013 0.9225 0.9290 0.8212 0.8300 1,410,320 -0.08(-8.58%)
Jul 23, 2013 0.8300 0.9300 0.8200 0.9079 1,065,543 +0.09(+10.72%)
Jul 22, 2013 0.8190 0.8488 0.8000 0.8200 1,119,211 +0.02(+2.50%)
Jul 19, 2013 0.7717 0.8166 0.7717 0.8000 446,132 +0.03(+3.64%)
Jul 18, 2013 0.7700 0.7800 0.7217 0.7719 545,786 +0.01(+1.17%)
Jul 17, 2013 0.8500 0.8500 0.7600 0.7630 660,821 -0.07(-7.96%)
Jul 16, 2013 0.8210 0.8488 0.8205 0.8290 578,031 +0.01(+1.10%)
Jul 15, 2013 0.8700 0.8700 0.8200 0.8200 216,349 -0.04(-4.75%)
Jul 12, 2013 0.8600 0.9071 0.8600 0.8609 302,918 +0.00(+0.10%)
Jul 11, 2013 0.8700 0.9199 0.8600 0.8600 490,380 +0.01(+1.30%)
Jul 10, 2013 0.8200 0.8898 0.8200 0.8490 297,583 +0.03(+3.54%)
Jul 09, 2013 0.9190 0.8900 0.8000 0.8200 554,159 -0.07(-7.87%)
Jul 08, 2013 0.9600 0.9850 0.8900 0.8900 288,310 -0.05(-5.32%)
Jul 05, 2013 0.9800 1.010 0.9029 0.9400 473,582 -0.04(-4.08%)
Jul 03, 2013 0.9500 1.020 0.9423 0.9800 210,965 +0.04(+4.26%)
Jul 02, 2013 0.9900 1.000 0.9400 0.9400 433,614 -0.04(-4.08%)
Jul 01, 2013 1.020 1.040 0.9800 0.9800 691,451 +0.01(+1.03%)
Jun 28, 2013 0.9500 1.050 0.9500 0.9700 5,705,968 +0.00(+0.00%)
Jun 27, 2013 0.9800 1.024 0.9600 0.9700 822,823 -0.00(-0.01%)
Jun 26, 2013 0.9800 1.030 0.9699 0.9701 467,459 -0.04(-3.95%)
Jun 25, 2013 1.030 1.090 0.9900 1.010 628,999 +0.00(+0.00%)
Jun 24, 2013 1.010 1.050 0.9701 1.010 1,008,098 +0.00(+0.00%)
Jun 21, 2013 1.140 1.160 1.010 1.010 1,985,750 -0.08(-7.34%)
Jun 20, 2013 1.160 1.210 1.060 1.090 1,114,365 -0.09(-7.63%)
Jun 19, 2013 1.230 1.270 1.180 1.180 384,642 -0.04(-3.28%)
Jun 18, 2013 1.240 1.260 1.210 1.220 356,883 -0.03(-2.40%)
Jun 17, 2013 1.280 1.310 1.210 1.250 545,484 -0.03(-2.34%)
Jun 14, 2013 1.350 1.350 1.280 1.280 332,386 -0.07(-5.19%)
Jun 13, 2013 1.380 1.380 1.300 1.350 311,535 -0.02(-1.46%)
Jun 12, 2013 1.360 1.420 1.340 1.370 313,040 +0.04(+3.01%)
Jun 11, 2013 1.380 1.430 1.330 1.330 306,052 -0.07(-5.00%)
Jun 10, 2013 1.420 1.460 1.380 1.400 264,591 -0.04(-2.78%)
Jun 07, 2013 1.470 1.490 1.415 1.440 413,880 -0.06(-4.00%)
Jun 06, 2013 1.450 1.500 1.380 1.500 411,692 +0.06(+4.17%)
Jun 05, 2013 1.460 1.500 1.400 1.440 331,945 -0.03(-2.04%)
Jun 04, 2013 1.490 1.500 1.440 1.470 370,259 -0.02(-1.34%)
Jun 03, 2013 1.460 1.500 1.420 1.490 694,948 +0.02(+1.36%)
May 31, 2013 1.480 1.500 1.390 1.470 762,855 -0.03(-2.00%)
May 30, 2013 1.440 1.600 1.430 1.500 773,681 +0.06(+4.17%)
May 29, 2013 1.350 1.460 1.330 1.440 534,350 +0.12(+9.09%)
May 28, 2013 1.350 1.390 1.300 1.320 261,649 -0.02(-1.49%)
May 24, 2013 1.320 1.380 1.310 1.340 372,456 +0.03(+2.29%)
May 23, 2013 1.280 1.360 1.280 1.310 393,129 +0.05(+3.97%)
May 22, 2013 1.260 1.380 1.260 1.260 464,933 +0.01(+0.80%)
May 21, 2013 1.280 1.350 1.240 1.250 401,481 -0.02(-1.57%)
May 20, 2013 1.180 1.320 1.131 1.270 594,687 +0.04(+3.25%)
May 17, 2013 1.300 1.320 1.230 1.230 560,526 -0.08(-6.11%)
May 16, 2013 1.310 1.340 1.250 1.310 296,021 -0.01(-0.76%)
May 15, 2013 1.440 1.450 1.300 1.320 484,396 -0.17(-11.41%)
May 13, 2013 1.530 1.559 1.480 1.490 188,169 -0.06(-3.87%)
May 10, 2013 1.510 1.570 1.480 1.550 295,891 +0.04(+2.65%)
May 09, 2013 1.640 1.640 1.510 1.510 296,931 -0.10(-6.21%)
May 08, 2013 1.540 1.610 1.540 1.610 406,080 +0.06(+3.87%)
May 07, 2013 1.590 1.590 1.530 1.550 299,397 -0.04(-2.52%)
May 06, 2013 1.620 1.620 1.570 1.590 140,600 -0.03(-1.85%)
May 03, 2013 1.590 1.640 1.580 1.620 202,037 +0.04(+2.53%)
May 02, 2013 1.610 1.650 1.570 1.580 284,346 -0.02(-1.25%)
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.