Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thompson Creek Metals Company (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 0.2100 0.2350 0.2100 0.2200 648,053 +0.02(+7.32%)
Jan 28, 2016 0.2200 0.2200 0.1950 0.2050 373,168 -0.01(-4.65%)
Jan 27, 2016 0.1950 0.2150 0.1950 0.2150 359,720 +0.02(+10.26%)
Jan 26, 2016 0.1800 0.1950 0.1800 0.1950 741,224 +0.02(+11.43%)
Jan 25, 2016 0.1850 0.1850 0.1700 0.1750 302,688 +0.00(+0.00%)
Jan 22, 2016 0.1700 0.1750 0.1650 0.1750 431,613 +0.01(+6.06%)
Jan 21, 2016 0.1650 0.1750 0.1600 0.1650 654,554 -0.01(-5.71%)
Jan 20, 2016 0.1750 0.1750 0.1600 0.1750 453,208 +0.00(+0.00%)
Jan 19, 2016 0.1900 0.1950 0.1650 0.1750 381,964 -0.02(-7.89%)
Jan 18, 2016 0.1750 0.2000 0.1750 0.1900 392,227 +0.01(+5.56%)
Jan 15, 2016 0.2250 0.2250 0.1650 0.1800 2,249,241 -0.05(-21.74%)
Jan 14, 2016 0.2500 0.2500 0.2050 0.2300 883,040 -0.00(-2.13%)
Jan 13, 2016 0.2350 0.2550 0.2350 0.2350 190,825 +0.00(+0.00%)
Jan 12, 2016 0.2550 0.2550 0.2300 0.2350 192,837 -0.02(-6.00%)
Jan 11, 2016 0.2750 0.2750 0.2500 0.2500 272,640 -0.01(-3.85%)
Jan 08, 2016 0.2750 0.2800 0.2550 0.2600 187,363 -0.01(-3.70%)
Jan 07, 2016 0.2850 0.2900 0.2700 0.2700 218,782 -0.01(-5.26%)
Jan 06, 2016 0.2950 0.3000 0.2800 0.2850 356,284 +0.00(+0.00%)
Jan 05, 2016 0.2900 0.2900 0.2800 0.2850 70,613 -0.01(-1.72%)
Jan 04, 2016 0.2950 0.2950 0.2800 0.2900 82,950 +0.01(+1.75%)
Dec 31, 2015 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Dec 30, 2015 0.2800 0.2950 0.2750 0.2800 177,400 +0.00(+0.00%)
Dec 29, 2015 0.2900 0.2950 0.2650 0.2800 250,795 -0.01(-5.08%)
Dec 24, 2015 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Dec 23, 2015 0.3150 0.3250 0.3000 0.3100 314,100 -0.01(-1.59%)
Dec 22, 2015 0.3100 0.3200 0.3100 0.3150 257,520 +0.00(+0.00%)
Dec 21, 2015 0.3400 0.3400 0.3100 0.3150 156,716 -0.01(-1.56%)
Dec 18, 2015 0.3100 0.3450 0.2900 0.3200 270,088 +0.01(+3.23%)
Dec 17, 2015 0.3300 0.3300 0.3050 0.3100 193,500 -0.02(-6.06%)
Dec 16, 2015 0.3100 0.3300 0.3050 0.3300 206,862 +0.01(+3.13%)
Dec 15, 2015 0.2900 0.3250 0.2900 0.3200 294,304 +0.02(+4.92%)
Dec 14, 2015 0.3000 0.3200 0.3000 0.3050 256,658 +0.01(+3.39%)
Dec 11, 2015 0.2950 0.2950 0.2800 0.2950 365,100 +0.01(+5.36%)
Dec 10, 2015 0.3100 0.3100 0.2800 0.2800 308,506 -0.02(-6.67%)
Dec 09, 2015 0.3250 0.3250 0.3000 0.3000 275,046 +0.01(+1.69%)
Dec 08, 2015 0.3000 0.3000 0.2850 0.2950 212,105 -0.01(-3.28%)
Dec 07, 2015 0.3050 0.3100 0.2800 0.3050 300,431 -0.01(-3.17%)
Dec 04, 2015 0.3100 0.3350 0.3100 0.3150 183,467 +0.00(+0.00%)
Dec 03, 2015 0.3550 0.3600 0.2950 0.3150 508,054 -0.02(-5.97%)
Dec 02, 2015 0.4150 0.4300 0.3350 0.3350 1,071,612 -0.06(-15.19%)
Dec 01, 2015 0.2400 0.4300 0.2400 0.3950 2,446,752 +0.17(+71.74%)
Nov 30, 2015 0.3050 0.3050 0.2300 0.2300 3,202,570 -0.06(-22.03%)
Nov 27, 2015 0.3100 0.3200 0.2950 0.2950 367,347 -0.02(-6.35%)
Nov 26, 2015 0.3450 0.3450 0.3150 0.3150 179,399 +0.00(+0.00%)
Nov 25, 2015 0.3750 0.3750 0.3050 0.3150 443,843 -0.03(-7.35%)
Nov 24, 2015 0.3200 0.3400 0.3200 0.3400 244,621 +0.02(+4.62%)
Nov 23, 2015 0.3200 0.3250 522,477 -0.05(-14.47%)
Nov 20, 2015 0.4250 0.4250 0.3750 0.3800 170,476 -0.04(-9.52%)
Nov 19, 2015 0.4250 0.4300 0.4000 0.4200 123,986 +0.02(+5.00%)
Nov 18, 2015 0.4050 0.4150 0.4000 0.4000 148,099 -0.01(-1.23%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 92,282 -0.00(-1.22%)
Nov 16, 2015 0.4350 0.4350 0.4000 0.4100 161,605 -0.03(-6.82%)
Nov 13, 2015 0.4200 0.4400 0.4100 0.4400 182,563 +0.02(+4.76%)
Nov 12, 2015 0.4500 0.4500 0.4000 0.4200 307,044 -0.02(-4.55%)
Nov 11, 2015 0.5300 0.5300 0.4400 0.4400 376,365 -0.08(-15.38%)
Nov 10, 2015 0.5600 0.5600 0.5000 0.5200 298,600 -0.04(-7.14%)
Nov 09, 2015 0.6300 0.6300 0.5600 0.5600 162,127 -0.05(-8.20%)
Nov 06, 2015 0.5900 0.6100 0.5900 0.6100 26,990 +0.00(+0.00%)
Nov 05, 2015 0.6300 0.6300 0.5900 0.6100 47,501 +0.01(+1.67%)
Nov 04, 2015 0.6300 0.6300 0.6000 0.6000 155,110 -0.02(-3.23%)
Nov 03, 2015 0.6300 0.6400 0.6200 0.6200 46,376 -0.01(-1.59%)
Nov 02, 2015 0.6500 0.6500 0.6200 0.6300 24,882 +0.00(+0.00%)
Oct 30, 2015 0.6300 0.6800 0.6300 0.6300 192,019 -0.01(-1.56%)
Oct 29, 2015 0.6500 0.6900 0.6300 0.6400 101,914 -0.02(-3.03%)
Oct 28, 2015 0.6500 0.6800 0.6500 0.6600 49,060 +0.01(+1.54%)
Oct 27, 2015 0.6500 0.6500 0.6300 0.6500 27,481 +0.01(+1.56%)
Oct 26, 2015 0.6900 0.6900 0.6400 0.6400 39,358 -0.05(-7.25%)
Oct 23, 2015 0.6600 0.6900 0.6600 0.6900 50,832 +0.02(+3.76%)
Oct 22, 2015 0.6500 0.6700 0.6500 0.6650 22,802 +0.03(+3.91%)
Oct 21, 2015 0.6400 0.6500 0.6400 0.6400 63,605 -0.01(-1.54%)
Oct 20, 2015 0.6800 0.6800 0.6400 0.6500 68,690 +0.01(+1.56%)
Oct 19, 2015 0.6600 0.6600 0.6400 0.6400 81,420 -0.02(-3.03%)
Oct 16, 2015 0.6600 0.6900 0.6500 0.6600 93,811 -0.01(-1.49%)
Oct 15, 2015 0.7100 0.7100 0.6600 0.6700 73,236 -0.04(-5.63%)
Oct 14, 2015 0.7000 0.7300 0.6800 0.7100 134,367 +0.02(+2.90%)
Oct 13, 2015 0.7300 0.7300 0.6500 0.6900 109,064 -0.05(-6.76%)
Oct 09, 2015 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 08, 2015 0.6800 0.7300 0.6800 0.7300 130,060 +0.06(+8.96%)
Oct 07, 2015 0.7000 0.7500 0.6500 0.6700 252,175 -0.03(-4.29%)
Oct 06, 2015 0.6300 0.7000 0.6200 0.7000 123,560 +0.08(+12.90%)
Oct 05, 2015 0.6000 0.6300 0.6000 0.6200 85,997 +0.03(+5.08%)
Oct 02, 2015 0.5700 0.5900 0.5400 0.5900 27,107 +0.06(+11.32%)
Oct 01, 2015 0.5800 0.5800 0.5300 0.5300 112,894 -0.09(-14.52%)
Sep 30, 2015 0.5700 0.6200 0.5600 0.6200 109,380 +0.06(+10.71%)
Sep 29, 2015 0.6000 0.6400 0.5600 0.5600 135,280 -0.04(-6.67%)
Sep 28, 2015 0.6800 0.6800 0.6000 0.6000 132,258 -0.06(-9.09%)
Sep 25, 2015 0.6600 0.6700 0.6500 0.6600 63,682 +0.00(+0.00%)
Sep 24, 2015 0.6800 0.6800 0.6600 0.6600 138,072 -0.02(-2.94%)
Sep 23, 2015 0.6700 0.6800 0.6600 0.6800 36,800 +0.00(+0.00%)
Sep 22, 2015 0.6600 0.6900 0.6600 0.6800 91,031 -0.01(-1.45%)
Sep 21, 2015 0.7100 0.7300 0.6900 0.6900 139,842 +0.01(+1.47%)
Sep 18, 2015 0.7200 0.7500 0.6500 0.6800 1,154,959 -0.08(-10.53%)
Sep 17, 2015 0.7300 0.8000 0.7300 0.7600 95,339 +0.01(+1.33%)
Sep 16, 2015 0.7500 0.7800 0.7400 0.7500 137,044 +0.00(+0.00%)
Sep 15, 2015 0.7300 0.7800 0.7300 0.7500 67,036 +0.03(+4.17%)
Sep 14, 2015 0.7500 0.7600 0.7200 0.7200 121,621 -0.04(-5.26%)
Sep 11, 2015 0.7700 0.7900 0.7500 0.7600 76,008 -0.01(-1.30%)
Sep 10, 2015 0.7500 0.8700 0.7500 0.7700 58,481 +0.02(+2.67%)
Sep 09, 2015 0.7800 0.9500 0.7500 0.7500 244,231 -0.03(-3.85%)
Sep 08, 2015 0.6900 0.7900 0.6900 0.7800 162,255 +0.09(+13.04%)
Sep 04, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 03, 2015 0.6500 0.7000 0.6500 0.6700 83,680 +0.02(+3.08%)
Sep 02, 2015 0.6900 0.7000 0.6300 0.6500 339,806 -0.05(-7.14%)
Sep 01, 2015 0.6500 0.7000 0.6500 0.7000 283,736 -0.01(-1.41%)
Aug 31, 2015 0.6400 0.7100 0.6400 0.7100 186,755 +0.05(+7.58%)
Aug 28, 2015 0.5800 0.6800 0.5800 0.6600 388,970 +0.10(+17.86%)
Aug 27, 2015 0.5800 0.6100 0.5600 0.5600 497,543 +0.00(+0.00%)
Aug 26, 2015 0.6000 0.6200 0.5600 0.5600 103,784 -0.04(-6.67%)
Aug 25, 2015 0.6400 0.6600 0.5800 0.6000 165,638 +0.00(+0.00%)
Aug 24, 2015 0.6000 0.6300 0.5600 0.6000 141,095 -0.03(-4.76%)
Aug 21, 2015 0.6400 0.6400 0.6200 0.6300 68,010 +0.00(+0.00%)
Aug 20, 2015 0.6100 0.6700 0.6100 0.6300 54,484 +0.01(+1.61%)
Aug 19, 2015 0.6600 0.6600 0.6200 0.6200 230,292 -0.03(-4.62%)
Aug 18, 2015 0.6700 0.6700 0.6400 0.6500 292,873 +0.01(+1.56%)
Aug 17, 2015 0.6900 0.6900 0.6400 0.6400 145,003 -0.02(-3.03%)
Aug 14, 2015 0.6800 0.6800 0.6500 0.6600 81,875 +0.00(+0.00%)
Aug 13, 2015 0.6800 0.7100 0.6600 0.6600 57,019 -0.02(-2.94%)
Aug 12, 2015 0.6900 0.7200 0.6700 0.6800 152,521 -0.01(-2.16%)
Aug 11, 2015 0.7200 0.7400 0.6800 0.6950 139,752 -0.02(-2.11%)
Aug 10, 2015 0.7000 0.7200 0.6700 0.7100 170,800 +0.03(+4.41%)
Aug 07, 2015 0.7500 0.7500 0.6700 0.6800 178,733 -0.06(-8.11%)
Aug 06, 2015 0.7700 0.7700 0.7300 0.7400 217,377 +0.02(+2.78%)
Aug 05, 2015 0.7700 0.7850 0.7200 0.7200 73,910 -0.05(-6.49%)
Aug 04, 2015 0.8000 0.8000 0.7500 0.7700 80,951 -0.01(-1.28%)
Jul 31, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jul 30, 2015 0.8100 0.8100 0.7700 0.7900 100,158 +0.00(+0.00%)
Jul 29, 2015 0.7900 0.8000 0.7600 0.7900 79,280 +0.04(+5.33%)
Jul 28, 2015 0.6900 0.8100 0.6900 0.7500 221,262 +0.06(+8.70%)
Jul 27, 2015 0.7000 0.7100 0.6900 0.6900 95,434 -0.04(-5.48%)
Jul 24, 2015 0.7100 0.7300 0.7100 0.7300 88,057 +0.02(+2.82%)
Jul 23, 2015 0.7900 0.7900 0.7100 0.7100 143,973 -0.09(-11.25%)
Jul 22, 2015 0.8100 0.8100 0.7700 0.8000 106,285 +0.00(+0.00%)
Jul 21, 2015 0.7400 0.8200 0.7200 0.8000 283,357 +0.06(+8.11%)
Jul 20, 2015 0.8100 0.8100 0.7400 0.7400 267,051 -0.07(-8.64%)
Jul 17, 2015 0.8500 0.8500 0.8000 0.8100 246,140 -0.01(-1.22%)
Jul 16, 2015 0.9100 0.9100 0.8200 0.8200 165,835 -0.09(-9.89%)
Jul 15, 2015 0.8100 0.9500 0.8100 0.9100 251,872 +0.11(+13.75%)
Jul 14, 2015 0.8200 0.8300 0.7900 0.8000 403,441 +0.00(+0.00%)
Jul 13, 2015 0.8500 0.8500 0.7800 0.8000 135,718 -0.02(-2.44%)
Jul 10, 2015 0.8600 0.8600 0.8100 0.8200 129,533 +0.02(+2.50%)
Jul 09, 2015 0.9100 0.9100 0.8000 0.8000 377,211 -0.10(-11.11%)
Jul 08, 2015 0.9000 0.9500 0.8700 0.9000 255,295 -0.05(-5.26%)
Jul 07, 2015 0.8600 0.9500 0.8300 0.9500 177,104 +0.08(+9.20%)
Jul 06, 2015 0.9400 0.9400 0.8700 0.8700 243,314 -0.10(-10.31%)
Jul 03, 2015 0.9400 1.020 0.9400 0.9700 56,110 +0.04(+4.30%)
Jul 02, 2015 1.000 1.010 0.9200 0.9300 348,006 -0.09(-8.82%)
Jun 30, 2015 1.020 1.020 1.020 0 -0.04(-3.77%)
Jun 29, 2015 1.040 1.060 1.040 1.060 91,386 +0.03(+2.91%)
Jun 26, 2015 1.080 1.110 1.030 1.030 294,969 -0.04(-3.74%)
Jun 25, 2015 1.140 1.140 1.070 1.070 171,079 -0.04(-3.60%)
Jun 24, 2015 1.170 1.170 1.110 1.110 79,185 -0.02(-1.77%)
Jun 23, 2015 1.130 1.150 1.090 1.130 82,100 +0.04(+3.67%)
Jun 22, 2015 1.130 1.160 1.090 1.090 195,567 -0.06(-5.22%)
Jun 19, 2015 1.160 1.190 1.150 1.150 272,683 -0.02(-1.71%)
Jun 18, 2015 1.210 1.210 1.160 1.170 91,628 +0.01(+0.86%)
Jun 17, 2015 1.220 1.220 1.160 1.160 70,334 -0.03(-2.52%)
Jun 16, 2015 1.180 1.240 1.180 1.190 31,844 +0.01(+0.85%)
Jun 15, 2015 1.180 1.230 1.180 1.180 62,114 -0.02(-1.67%)
Jun 12, 2015 1.250 1.250 1.180 1.200 107,032 -0.02(-1.64%)
Jun 11, 2015 1.230 1.260 1.220 1.220 359,798 -0.02(-1.61%)
Jun 10, 2015 1.270 1.270 1.230 1.240 529,390 -0.02(-1.59%)
Jun 09, 2015 1.240 1.260 1.240 1.260 59,524 +0.01(+0.80%)
Jun 08, 2015 1.270 1.300 1.250 1.250 73,997 -0.03(-2.34%)
Jun 05, 2015 1.250 1.310 1.250 1.280 56,699 -0.01(-0.78%)
Jun 04, 2015 1.350 1.360 1.270 1.290 92,335 -0.08(-5.84%)
Jun 03, 2015 1.430 1.430 1.290 1.370 364,209 +0.04(+3.01%)
Jun 02, 2015 1.190 1.360 1.190 1.330 579,022 +0.18(+15.65%)
Jun 01, 2015 1.120 1.160 1.120 1.150 113,986 +0.03(+2.68%)
May 29, 2015 1.130 1.170 1.080 1.120 238,661 -0.01(-0.88%)
May 28, 2015 1.220 1.220 1.090 1.130 375,024 -0.06(-5.04%)
May 27, 2015 1.270 1.250 1.180 1.190 221,230 -0.06(-4.80%)
May 26, 2015 1.310 1.330 1.250 1.250 376,431 -0.09(-6.72%)
May 25, 2015 1.350 1.350 1.310 1.340 133,130 +0.01(+0.75%)
May 22, 2015 1.400 1.400 1.320 1.330 176,011 -0.06(-4.32%)
May 21, 2015 1.380 1.410 1.380 1.390 65,052 -0.01(-0.71%)
May 20, 2015 1.390 1.460 1.380 1.400 157,340 -0.02(-1.41%)
May 19, 2015 1.450 1.450 1.400 1.420 126,945 -0.01(-0.70%)
May 15, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
May 14, 2015 1.470 1.470 1.410 1.430 146,800 +0.01(+0.70%)
May 13, 2015 1.390 1.430 1.380 1.420 385,780 +0.03(+2.16%)
May 12, 2015 1.430 1.430 1.380 1.390 296,819 -0.03(-2.11%)
May 11, 2015 1.410 1.450 1.400 1.420 192,461 -0.02(-1.39%)
May 08, 2015 1.500 1.500 1.410 1.440 407,530 -0.04(-2.70%)
May 07, 2015 1.550 1.560 1.430 1.480 824,565 -0.10(-6.33%)
May 06, 2015 1.630 1.670 1.580 1.580 72,077 -0.07(-4.24%)
May 05, 2015 1.670 1.680 1.580 1.650 521,638 -0.01(-0.60%)
May 04, 2015 1.680 1.690 1.650 1.660 203,708 +0.01(+0.61%)
May 01, 2015 1.570 1.660 1.550 1.650 454,102 +0.10(+6.45%)
Apr 30, 2015 1.560 1.560 1.530 1.550 90,690 +0.01(+0.65%)
Apr 29, 2015 1.560 1.570 1.540 1.540 65,233 -0.03(-1.91%)
Apr 28, 2015 1.530 1.580 1.530 1.570 130,531 +0.04(+2.61%)
Apr 27, 2015 1.550 1.620 1.525 1.530 400,635 -0.04(-2.55%)
Apr 24, 2015 1.600 1.620 1.560 1.570 178,010 +0.00(+0.00%)
Apr 23, 2015 1.620 1.620 1.540 1.570 175,891 -0.01(-0.63%)
Apr 22, 2015 1.590 1.610 1.500 1.580 190,598 -0.04(-2.47%)
Apr 21, 2015 1.660 1.660 1.590 1.620 97,123 -0.03(-1.82%)
Apr 20, 2015 1.560 1.650 1.550 1.650 114,089 +0.07(+4.43%)
Apr 17, 2015 1.620 1.620 1.510 1.580 474,655 -0.03(-1.86%)
Apr 16, 2015 1.610 1.670 1.610 1.610 140,435 +0.00(+0.00%)
Apr 15, 2015 1.650 1.650 1.615 1.610 226,659 -0.04(-2.42%)
Apr 14, 2015 1.760 1.760 1.630 1.650 135,035 -0.09(-5.17%)
Apr 13, 2015 1.800 1.800 1.730 1.740 173,137 -0.08(-4.40%)
Apr 10, 2015 1.800 1.840 1.790 1.820 113,293 +0.04(+2.25%)
Apr 09, 2015 1.760 1.800 1.740 1.780 172,073 +0.00(+0.00%)
Apr 08, 2015 1.760 1.820 1.760 1.780 53,184 +0.00(+0.00%)
Apr 07, 2015 1.790 1.810 1.770 1.780 88,950 +0.01(+0.56%)
Apr 06, 2015 1.840 1.840 1.750 1.770 70,678 -0.04(-2.21%)
Apr 02, 2015 1.810 1.810 1.810 0 +0.06(+3.43%)
Apr 01, 2015 1.660 1.750 1.660 1.750 174,124 +0.08(+4.79%)
Mar 31, 2015 1.630 1.700 1.630 1.670 98,002 -0.03(-1.76%)
Mar 30, 2015 1.710 1.710 1.660 1.700 128,888 -0.01(-0.58%)
Mar 27, 2015 1.740 1.750 1.660 1.710 108,676 -0.04(-2.29%)
Mar 26, 2015 1.730 1.770 1.730 1.750 38,657 -0.01(-0.57%)
Mar 25, 2015 1.750 1.810 1.740 1.760 109,760 +0.00(+0.00%)
Mar 24, 2015 1.840 1.840 1.740 1.760 252,210 -0.06(-3.30%)
Mar 23, 2015 1.780 1.860 1.780 1.820 229,795 +0.04(+2.25%)
Mar 20, 2015 1.800 1.830 1.770 1.780 2,867,474 +0.00(+0.00%)
Mar 19, 2015 1.730 1.795 1.700 1.780 151,917 +0.06(+3.49%)
Mar 18, 2015 1.620 1.730 1.620 1.720 276,243 +0.09(+5.52%)
Mar 17, 2015 1.610 1.650 1.590 1.630 71,284 +0.00(+0.00%)
Mar 16, 2015 1.570 1.630 1.540 1.630 89,357 +0.05(+3.16%)
Mar 13, 2015 1.610 1.610 1.525 1.580 127,769 -0.01(-0.63%)
Mar 12, 2015 1.530 1.630 1.510 1.590 235,174 +0.12(+8.16%)
Mar 11, 2015 1.430 1.480 1.430 1.470 198,814 +0.02(+1.38%)
Mar 10, 2015 1.560 1.560 1.450 1.450 236,840 -0.05(-3.33%)
Mar 09, 2015 1.570 1.590 1.480 1.500 382,475 -0.05(-3.23%)
Mar 06, 2015 1.630 1.640 1.540 1.550 498,749 -0.10(-6.06%)
Mar 05, 2015 1.780 1.820 1.640 1.650 259,394 -0.13(-7.30%)
Mar 04, 2015 1.900 1.770 1.780 462,762 -0.12(-6.32%)
Mar 03, 2015 1.900 1.900 202,207 -0.07(-3.55%)
Mar 02, 2015 1.970 2.000 1.950 1.970 85,662 -0.02(-1.01%)
Feb 27, 2015 1.970 2.030 1.950 1.990 246,679 +0.02(+1.02%)
Feb 26, 2015 2.035 1.970 514,351 +0.03(+1.55%)
Feb 25, 2015 1.990 1.990 1.940 1.940 588,601 -0.05(-2.51%)
Feb 24, 2015 1.980 2.020 1.960 1.990 335,493 +0.03(+1.53%)
Feb 23, 2015 2.000 2.010 1.930 1.960 533,874 -0.05(-2.49%)
Feb 20, 2015 1.960 2.040 1.880 2.010 631,595 +0.09(+4.69%)
Feb 19, 2015 1.870 1.960 1.870 1.920 83,861 +0.01(+0.52%)
Feb 18, 2015 1.850 1.950 1.850 1.910 137,535 +0.01(+0.53%)
Feb 17, 2015 1.780 1.900 1.780 1.900 208,768 +0.03(+1.60%)
Feb 13, 2015 1.870 1.870 1.870 0 +0.05(+2.75%)
Feb 12, 2015 1.820 1.880 1.770 1.820 365,948 +0.02(+1.11%)
Feb 11, 2015 1.820 1.820 1.740 1.800 212,623 +0.00(+0.00%)
Feb 10, 2015 1.830 1.850 1.785 1.800 173,587 -0.05(-2.70%)
Feb 09, 2015 1.810 1.880 1.810 1.850 327,085 -0.02(-1.07%)
Feb 06, 2015 1.860 1.890 1.830 1.870 123,934 +0.00(+0.00%)
Feb 05, 2015 1.780 1.870 1.760 1.870 305,357 +0.05(+2.75%)
Feb 04, 2015 1.820 1.880 1.750 1.820 214,678 -0.03(-1.62%)
Feb 03, 2015 1.720 1.860 1.720 1.850 347,092 +0.17(+10.12%)
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.