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

Sandstorm Gold Ltd (NY: SAND )

5.785 -0.115 (-1.95%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 23, 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 (%)
Nov 30, 2018 4.003 4.061 3.936 4.042 781,392 +0.04(+0.96%)
Nov 29, 2018 3.994 4.037 3.936 4.003 701,676 +0.01(+0.24%)
Nov 28, 2018 3.888 4.032 3.859 3.994 1,092,449 +0.13(+3.24%)
Nov 27, 2018 3.859 3.907 3.849 3.868 886,908 +0.00(+0.00%)
Nov 26, 2018 3.975 4.047 3.868 3.868 985,199 -0.11(-2.67%)
Nov 23, 2018 3.917 4.052 3.917 3.975 667,365 +0.00(+0.00%)
Nov 21, 2018 3.975 3.975 3.975 0 +0.14(+3.52%)
Nov 20, 2018 3.830 3.868 3.762 3.839 1,093,809 +0.01(+0.25%)
Nov 19, 2018 3.791 3.868 3.782 3.830 1,142,457 +0.03(+0.76%)
Nov 16, 2018 3.772 3.844 3.724 3.801 3,042,122 +0.04(+1.03%)
Nov 15, 2018 3.569 3.762 3.521 3.762 1,641,966 +0.21(+5.98%)
Nov 14, 2018 3.357 3.589 3.357 3.550 1,610,807 +0.17(+5.14%)
Nov 13, 2018 3.483 3.483 3.352 3.376 1,306,456 -0.08(-2.23%)
Nov 12, 2018 3.569 3.589 3.425 3.454 1,144,198 -0.15(-4.28%)
Nov 09, 2018 3.618 3.666 3.521 3.608 2,098,294 +0.06(+1.63%)
Nov 08, 2018 3.569 3.627 3.550 3.550 1,257,933 -0.03(-0.81%)
Nov 07, 2018 3.666 3.675 3.550 3.579 940,528 -0.08(-2.11%)
Nov 06, 2018 3.618 3.685 3.618 3.656 778,164 +0.03(+0.80%)
Nov 05, 2018 3.695 3.762 3.627 3.627 971,693 -0.06(-1.57%)
Nov 02, 2018 3.714 3.733 3.656 3.685 898,217 -0.02(-0.52%)
Nov 01, 2018 3.598 3.762 3.598 3.704 1,188,473 +0.16(+4.63%)
Oct 31, 2018 3.627 3.651 3.531 3.540 1,334,468 -0.12(-3.17%)
Oct 30, 2018 3.598 3.714 3.598 3.656 886,864 +0.03(+0.80%)
Oct 29, 2018 3.627 3.733 3.598 3.627 844,133 -0.03(-0.79%)
Oct 26, 2018 3.627 3.753 3.627 3.656 1,479,648 +0.04(+1.07%)
Oct 25, 2018 3.753 3.772 3.618 3.618 1,617,372 -0.14(-3.85%)
Oct 24, 2018 3.859 3.917 3.733 3.762 1,689,899 -0.13(-3.23%)
Oct 23, 2018 3.984 4.013 3.849 3.888 1,145,311 +0.00(+0.00%)
Oct 22, 2018 4.013 4.013 3.888 3.888 569,749 -0.13(-3.13%)
Oct 19, 2018 4.013 4.023 3.936 4.013 841,618 +0.06(+1.46%)
Oct 18, 2018 4.003 4.023 3.897 3.955 1,114,187 -0.04(-0.97%)
Oct 17, 2018 3.984 4.018 3.901 3.994 1,142,958 +0.07(+1.72%)
Oct 16, 2018 3.984 4.003 3.888 3.926 1,038,439 -0.05(-1.21%)
Oct 15, 2018 4.013 4.052 3.926 3.975 889,751 +0.01(+0.24%)
Oct 12, 2018 3.984 3.984 3.796 3.965 1,379,305 +0.02(+0.49%)
Oct 11, 2018 3.791 3.955 3.685 3.946 2,078,186 +0.24(+6.51%)
Oct 10, 2018 3.618 3.724 3.560 3.704 1,064,921 +0.04(+1.05%)
Oct 09, 2018 3.724 3.724 3.637 3.666 851,047 -0.11(-2.81%)
Oct 08, 2018 3.627 3.801 3.627 3.772 730,933 +0.07(+1.82%)
Oct 05, 2018 3.762 3.801 3.695 3.704 689,756 -0.04(-1.03%)
Oct 04, 2018 3.743 3.786 3.685 3.743 965,813 +0.06(+1.57%)
Oct 03, 2018 3.743 3.762 3.651 3.685 631,515 -0.05(-1.29%)
Oct 02, 2018 3.675 3.782 3.637 3.733 1,331,895 +0.12(+3.20%)
Oct 01, 2018 3.598 3.661 3.579 3.618 606,635 +0.02(+0.54%)
Sep 28, 2018 3.598 3.656 3.579 3.598 628,285 +0.02(+0.54%)
Sep 27, 2018 3.618 3.632 3.540 3.579 807,953 -0.05(-1.33%)
Sep 26, 2018 3.685 3.724 3.618 3.627 1,071,632 -0.10(-2.59%)
Sep 25, 2018 3.666 3.801 3.647 3.724 1,357,212 +0.09(+2.39%)
Sep 24, 2018 3.598 3.714 3.560 3.637 1,597,679 +0.02(+0.53%)
Sep 21, 2018 3.666 3.724 3.560 3.618 4,517,521 -0.08(-2.09%)
Sep 20, 2018 3.695 3.719 3.613 3.695 930,485 +0.02(+0.53%)
Sep 19, 2018 3.637 3.724 3.627 3.675 903,014 +0.06(+1.60%)
Sep 18, 2018 3.608 3.666 3.598 3.618 843,224 -0.02(-0.53%)
Sep 17, 2018 3.589 3.675 3.531 3.637 1,616,192 +0.09(+2.45%)
Sep 14, 2018 3.627 3.656 3.540 3.550 1,239,778 -0.09(-2.39%)
Sep 13, 2018 3.724 3.752 3.627 3.637 867,220 -0.05(-1.31%)
Sep 12, 2018 3.579 3.738 3.579 3.685 1,353,245 +0.07(+1.87%)
Sep 11, 2018 3.618 3.680 3.569 3.618 1,359,512 -0.05(-1.32%)
Sep 10, 2018 3.704 3.791 3.666 3.666 1,182,221 -0.04(-1.04%)
Sep 07, 2018 3.656 3.757 3.647 3.704 1,706,665 +0.02(+0.52%)
Sep 06, 2018 3.714 3.772 3.661 3.685 1,301,602 +0.03(+0.79%)
Sep 05, 2018 3.608 3.685 3.540 3.656 1,739,091 +0.05(+1.34%)
Sep 04, 2018 3.647 3.666 3.579 3.608 1,660,964 -0.12(-3.11%)
Aug 31, 2018 3.724 3.724 3.724 0 +0.01(+0.26%)
Aug 30, 2018 3.704 3.733 3.647 3.714 770,823 +0.02(+0.52%)
Aug 29, 2018 3.675 3.724 3.656 3.695 739,484 +0.00(+0.00%)
Aug 28, 2018 3.791 3.801 3.661 3.695 1,079,088 -0.06(-1.54%)
Aug 27, 2018 3.647 3.757 3.637 3.753 1,065,629 +0.13(+3.46%)
Aug 24, 2018 3.521 3.685 3.511 3.627 1,435,282 +0.19(+5.62%)
Aug 23, 2018 3.598 3.598 3.415 3.434 1,502,033 -0.16(-4.56%)
Aug 22, 2018 3.598 3.608 3.550 3.598 935,153 +0.04(+1.08%)
Aug 21, 2018 3.598 3.618 3.531 3.560 950,457 +0.00(+0.00%)
Aug 20, 2018 3.511 3.608 3.483 3.560 1,659,596 +0.11(+3.07%)
Aug 17, 2018 3.405 3.550 3.405 3.454 3,793,660 +0.04(+1.13%)
Aug 16, 2018 3.521 3.598 3.396 3.415 3,099,853 -0.14(-4.06%)
Aug 15, 2018 3.772 3.801 3.550 3.560 3,458,131 -0.29(-7.52%)
Aug 14, 2018 3.907 3.984 3.849 3.849 1,808,670 -0.08(-1.97%)
Aug 13, 2018 4.061 4.081 3.907 3.926 1,983,632 -0.14(-3.55%)
Aug 10, 2018 4.081 4.167 4.032 4.071 848,978 -0.03(-0.71%)
Aug 09, 2018 4.090 4.139 4.090 4.100 525,538 +0.00(+0.00%)
Aug 08, 2018 4.119 4.148 4.061 4.100 589,798 +0.01(+0.24%)
Aug 07, 2018 4.167 4.225 4.090 4.090 880,004 -0.08(-1.85%)
Aug 06, 2018 4.129 4.225 4.081 4.167 976,500 +0.04(+0.93%)
Aug 03, 2018 4.100 4.196 4.071 4.129 973,060 +0.02(+0.47%)
Aug 02, 2018 4.216 4.274 4.071 4.110 1,378,086 -0.09(-2.07%)
Aug 01, 2018 4.283 4.312 4.196 4.196 1,257,017 -0.09(-2.03%)
Jul 31, 2018 4.206 4.312 4.197 4.283 635,783 +0.09(+2.07%)
Jul 30, 2018 4.274 4.283 4.196 4.196 774,290 -0.05(-1.14%)
Jul 27, 2018 4.312 4.331 4.235 4.245 776,416 -0.04(-0.90%)
Jul 26, 2018 4.293 4.341 4.254 4.283 1,143,269 -0.03(-0.67%)
Jul 25, 2018 4.225 4.312 4.225 4.312 588,269 +0.12(+2.76%)
Jul 24, 2018 4.225 4.267 4.196 4.196 1,009,784 -0.04(-0.91%)
Jul 23, 2018 4.254 4.298 4.216 4.235 669,953 -0.09(-2.01%)
Jul 20, 2018 4.312 4.346 4.245 4.322 1,266,498 +0.01(+0.22%)
Jul 19, 2018 4.177 4.341 4.177 4.312 1,144,638 +0.04(+0.90%)
Jul 18, 2018 4.264 4.312 4.245 4.274 703,361 -0.01(-0.23%)
Jul 17, 2018 4.254 4.351 4.254 4.283 831,707 +0.00(+0.00%)
Jul 16, 2018 4.225 4.341 4.225 4.283 619,941 +0.05(+1.14%)
Jul 13, 2018 4.216 4.274 4.216 4.235 578,315 +0.00(+0.00%)
Jul 12, 2018 4.283 4.322 4.235 4.235 637,601 -0.03(-0.68%)
Jul 11, 2018 4.341 4.388 4.264 4.264 879,560 -0.11(-2.43%)
Jul 10, 2018 4.409 4.409 4.341 4.370 498,502 -0.05(-1.09%)
Jul 09, 2018 4.524 4.534 4.418 4.418 667,611 -0.09(-1.93%)
Jul 06, 2018 4.399 4.505 4.399 4.505 1,063,273 +0.10(+2.19%)
Jul 05, 2018 4.409 4.447 4.389 4.409 921,562 +0.00(+0.00%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.11(+2.47%)
Jul 02, 2018 4.293 4.375 4.283 4.303 812,805 -0.04(-0.89%)
Jun 29, 2018 4.351 4.283 4.341 674,072 +0.05(+1.12%)
Jun 28, 2018 4.331 4.331 4.254 4.293 871,122 +0.01(+0.23%)
Jun 27, 2018 4.264 4.341 4.264 4.283 862,974 +0.03(+0.68%)
Jun 26, 2018 4.139 4.322 4.090 4.254 690,076 +0.07(+1.61%)
Jun 25, 2018 4.274 4.322 4.177 4.187 1,257,366 -0.08(-1.81%)
Jun 22, 2018 4.312 4.341 4.254 4.264 1,004,565 -0.06(-1.34%)
Jun 21, 2018 4.322 4.399 4.312 4.322 707,345 -0.02(-0.44%)
Jun 20, 2018 4.351 4.409 4.312 4.341 585,342 +0.00(+0.00%)
Jun 19, 2018 4.351 4.414 4.327 4.341 665,173 -0.03(-0.66%)
Jun 18, 2018 4.360 4.399 4.351 4.370 610,927 -0.03(-0.66%)
Jun 15, 2018 4.404 4.389 4.399 2,645,577 +0.01(+0.22%)
Jun 14, 2018 4.409 4.409 4.356 4.389 751,970 +0.03(+0.66%)
Jun 13, 2018 4.293 4.380 4.274 4.360 952,898 +0.08(+1.80%)
Jun 12, 2018 4.254 4.298 4.245 4.283 777,727 +0.01(+0.23%)
Jun 11, 2018 4.322 4.370 4.269 4.274 822,907 -0.01(-0.23%)
Jun 08, 2018 4.293 4.322 4.245 4.283 902,441 -0.02(-0.45%)
Jun 07, 2018 4.312 4.322 4.283 4.303 897,088 -0.05(-1.11%)
Jun 06, 2018 4.303 4.351 736,415 +0.00(+0.00%)
Jun 05, 2018 4.312 4.370 4.283 4.351 760,490 +0.04(+0.89%)
Jun 04, 2018 4.341 4.341 4.293 4.312 699,566 -0.06(-1.32%)
Jun 01, 2018 4.351 4.375 4.331 4.370 1,134,823 +0.00(+0.00%)
May 31, 2018 4.341 4.423 4.341 4.370 918,221 -0.04(-0.88%)
May 30, 2018 4.457 4.467 4.399 4.409 1,193,757 -0.05(-1.08%)
May 29, 2018 4.428 4.515 4.389 4.457 923,420 -0.01(-0.22%)
May 25, 2018 4.467 4.467 4.467 0 -0.04(-0.86%)
May 24, 2018 4.418 4.553 4.399 4.505 1,089,510 +0.08(+1.74%)
May 23, 2018 4.351 4.447 4.351 4.428 818,236 +0.02(+0.44%)
May 22, 2018 4.341 4.467 4.331 4.409 828,422 +0.09(+2.01%)
May 21, 2018 4.331 4.380 4.312 4.322 696,536 -0.06(-1.32%)
May 18, 2018 4.274 4.409 4.245 4.380 1,954,536 +0.11(+2.48%)
May 17, 2018 4.322 4.322 4.245 4.274 1,072,639 -0.03(-0.67%)
May 16, 2018 4.341 4.438 4.303 4.303 1,250,246 -0.05(-1.11%)
May 15, 2018 4.457 4.486 4.351 4.351 1,241,185 -0.19(-4.25%)
May 14, 2018 4.669 4.669 4.534 4.544 760,376 -0.10(-2.08%)
May 11, 2018 4.640 4.669 4.582 4.640 800,627 +0.02(+0.42%)
May 10, 2018 4.573 4.630 4.539 4.621 1,005,304 +0.05(+1.05%)
May 09, 2018 4.621 4.621 4.524 4.573 886,002 -0.04(-0.84%)
May 08, 2018 4.563 4.621 4.529 4.611 1,225,498 +0.05(+1.06%)
May 07, 2018 4.573 4.592 4.524 4.563 588,284 -0.01(-0.21%)
May 04, 2018 4.592 4.592 4.534 4.573 695,180 -0.01(-0.21%)
May 03, 2018 4.650 4.650 4.495 4.582 1,412,694 -0.01(-0.21%)
May 02, 2018 4.515 4.640 4.505 4.592 1,246,362 +0.09(+1.93%)
May 01, 2018 4.428 4.515 4.409 4.505 608,035 +0.04(+0.86%)
Apr 30, 2018 4.418 4.544 4.399 4.467 923,366 -0.02(-0.43%)
Apr 27, 2018 4.505 4.505 4.438 4.486 513,647 +0.03(+0.65%)
Apr 26, 2018 4.399 4.467 4.360 4.457 659,082 +0.08(+1.76%)
Apr 25, 2018 4.351 4.428 4.331 4.380 738,393 -0.04(-0.87%)
Apr 24, 2018 4.389 4.447 4.351 4.418 779,476 +0.07(+1.55%)
Apr 23, 2018 4.399 4.438 4.341 4.351 980,099 -0.14(-3.22%)
Apr 20, 2018 4.524 4.553 4.428 4.495 1,260,671 -0.07(-1.48%)
Apr 19, 2018 4.640 4.640 4.457 4.563 917,821 -0.08(-1.66%)
Apr 18, 2018 4.592 4.669 4.563 4.640 1,535,956 +0.09(+1.91%)
Apr 17, 2018 4.505 4.592 4.495 4.553 674,828 +0.00(+0.00%)
Apr 16, 2018 4.592 4.602 4.486 4.553 658,993 -0.05(-1.05%)
Apr 13, 2018 4.563 4.640 4.524 4.602 885,243 +0.06(+1.27%)
Apr 12, 2018 4.553 4.597 4.495 4.544 820,689 -0.10(-2.08%)
Apr 11, 2018 4.602 4.727 4.553 4.640 2,121,152 +0.04(+0.84%)
Apr 10, 2018 4.621 4.650 4.563 4.602 668,464 +0.01(+0.21%)
Apr 09, 2018 4.515 4.621 4.486 4.592 787,556 +0.05(+1.06%)
Apr 06, 2018 4.573 4.582 4.524 4.544 585,313 +0.02(+0.43%)
Apr 05, 2018 4.553 4.606 4.486 4.524 752,007 -0.05(-1.05%)
Apr 04, 2018 4.659 4.659 4.553 4.573 755,297 -0.05(-1.04%)
Apr 03, 2018 4.756 4.766 4.582 4.621 1,021,280 -0.13(-2.64%)
Apr 02, 2018 4.534 4.828 4.534 4.746 1,705,020 +0.15(+3.36%)
Mar 29, 2018 4.592 4.592 4.592 0 +0.04(+0.85%)
Mar 28, 2018 4.602 4.630 4.495 4.553 933,700 -0.12(-2.48%)
Mar 27, 2018 4.659 4.688 4.597 4.669 1,349,976 -0.07(-1.43%)
Mar 26, 2018 4.727 4.795 4.669 4.737 1,218,226 +0.09(+1.87%)
Mar 23, 2018 4.602 4.708 4.534 4.650 1,758,440 +0.15(+3.43%)
Mar 22, 2018 4.544 4.544 4.442 4.495 1,076,666 -0.06(-1.27%)
Mar 21, 2018 4.495 4.573 4.438 4.553 1,632,171 +0.10(+2.16%)
Mar 20, 2018 4.303 4.486 4.283 4.457 1,535,017 +0.15(+3.59%)
Mar 19, 2018 4.322 4.360 4.245 4.303 1,281,197 +0.00(+0.00%)
Mar 16, 2018 4.360 4.409 4.303 4.303 3,497,371 +0.00(+0.00%)
Mar 15, 2018 4.322 4.380 4.283 4.303 932,476 -0.06(-1.33%)
Mar 14, 2018 4.331 4.380 4.322 4.360 966,370 +0.00(+0.00%)
Mar 13, 2018 4.380 4.447 4.327 4.360 909,095 -0.03(-0.66%)
Mar 12, 2018 4.438 4.452 4.360 4.389 1,096,809 -0.07(-1.52%)
Mar 09, 2018 4.418 4.549 4.418 4.457 1,080,754 +0.01(+0.22%)
Mar 08, 2018 4.495 4.495 4.380 4.447 1,099,741 +0.00(+0.00%)
Mar 07, 2018 4.428 4.447 1,192,425 -0.20(-4.36%)
Mar 06, 2018 4.611 4.727 4.592 4.650 1,229,596 +0.11(+2.34%)
Mar 05, 2018 4.515 4.602 4.471 4.544 1,074,585 +0.03(+0.64%)
Mar 02, 2018 4.582 4.582 4.476 4.515 1,015,283 +0.01(+0.21%)
Mar 01, 2018 4.399 4.534 4.312 4.505 1,633,226 +0.07(+1.52%)
Feb 28, 2018 4.467 4.510 4.428 4.438 887,012 -0.05(-1.08%)
Feb 27, 2018 4.582 4.611 4.470 4.486 1,147,203 -0.15(-3.33%)
Feb 26, 2018 4.563 4.659 4.495 4.640 1,268,376 +0.14(+3.22%)
Feb 23, 2018 4.495 4.553 4.409 4.495 866,746 +0.03(+0.65%)
Feb 22, 2018 4.438 4.467 1,341,244 -0.01(-0.22%)
Feb 21, 2018 4.418 4.669 4.418 4.476 2,009,313 +0.07(+1.53%)
Feb 20, 2018 4.592 4.650 4.404 4.409 2,592,892 -0.25(-5.38%)
Feb 16, 2018 4.659 4.659 4.659 0 -0.30(-6.03%)
Feb 15, 2018 5.036 5.055 4.785 4.958 1,883,736 +0.04(+0.78%)
Feb 14, 2018 4.659 4.987 4.630 4.920 3,161,975 +0.28(+6.03%)
Feb 13, 2018 4.679 4.708 4.606 4.640 1,042,594 -0.03(-0.62%)
Feb 12, 2018 4.438 4.717 4.438 4.669 2,031,907 +0.25(+5.68%)
Feb 09, 2018 4.679 4.679 4.322 4.418 3,802,920 -0.23(-4.98%)
Feb 08, 2018 4.592 4.717 4.573 4.650 1,903,917 +0.06(+1.26%)
Feb 07, 2018 4.630 4.669 4.505 4.592 2,091,177 -0.04(-0.83%)
Feb 06, 2018 4.785 4.823 4.630 4.630 1,956,842 -0.19(-4.00%)
Feb 05, 2018 4.746 4.881 4.732 4.823 1,466,570 +0.10(+2.04%)
Feb 02, 2018 4.901 4.920 4.727 4.727 2,390,947 -0.24(-4.85%)
Feb 01, 2018 5.045 5.060 4.920 4.968 1,805,479 -0.10(-1.90%)
Jan 31, 2018 5.007 5.094 4.920 5.065 1,953,145 +0.16(+3.35%)
Jan 30, 2018 4.958 5.036 4.872 4.901 2,117,017 -0.03(-0.59%)
Jan 29, 2018 5.180 5.209 4.930 4.930 2,035,993 -0.25(-4.84%)
Jan 26, 2018 5.113 5.330 5.103 5.180 2,030,304 +0.08(+1.51%)
Jan 25, 2018 5.402 5.440 5.060 5.103 3,358,743 -0.25(-4.68%)
Jan 24, 2018 5.248 5.441 5.180 5.354 2,622,807 +0.19(+3.74%)
Jan 23, 2018 4.958 5.171 4.920 5.161 1,626,802 +0.21(+4.29%)
Jan 22, 2018 5.007 5.016 4.920 4.949 1,039,227 -0.02(-0.39%)
Jan 19, 2018 4.949 4.987 4.910 4.968 1,284,403 +0.10(+1.98%)
Jan 18, 2018 4.958 4.958 4.843 4.872 1,291,056 -0.04(-0.79%)
Jan 17, 2018 5.055 5.055 4.891 4.910 2,642,452 -0.15(-3.05%)
Jan 16, 2018 5.026 5.065 4.930 5.065 1,623,340 +0.08(+1.55%)
Jan 12, 2018 4.987 4.987 4.987 0 +0.11(+2.17%)
Jan 11, 2018 4.920 4.958 4.872 4.881 1,187,434 -0.02(-0.39%)
Jan 10, 2018 4.823 4.958 4.814 4.901 1,320,043 +0.06(+1.20%)
Jan 09, 2018 4.852 4.939 4.727 4.843 1,584,240 -0.03(-0.59%)
Jan 08, 2018 5.065 5.065 4.852 4.872 1,697,367 -0.18(-3.63%)
Jan 05, 2018 5.094 5.190 5.001 5.055 1,386,156 -0.04(-0.76%)
Jan 04, 2018 5.016 5.142 4.872 5.094 3,226,935 +0.28(+5.81%)
Jan 03, 2018 4.862 4.872 4.688 4.814 2,153,803 -0.05(-0.99%)
Jan 02, 2018 4.891 4.910 4.814 4.862 1,700,670 +0.05(+1.00%)
Dec 29, 2017 4.814 4.814 4.814 0 -0.02(-0.40%)
Dec 28, 2017 4.978 5.016 4.823 4.833 1,281,186 -0.14(-2.91%)
Dec 27, 2017 5.016 5.036 4.968 4.978 1,248,667 -0.05(-0.96%)
Dec 26, 2017 4.901 5.084 4.862 5.026 1,177,987 +0.16(+3.37%)
Dec 22, 2017 4.679 4.896 4.650 4.862 1,931,909 +0.20(+4.35%)
Dec 21, 2017 4.679 4.698 4.602 4.659 2,561,573 -0.02(-0.41%)
Dec 20, 2017 4.505 4.708 4.505 4.679 1,716,083 +0.15(+3.41%)
Dec 19, 2017 4.486 4.573 4.447 4.524 970,861 +0.04(+0.86%)
Dec 18, 2017 4.505 4.505 4.428 4.486 1,263,953 +0.07(+1.53%)
Dec 15, 2017 4.611 4.611 4.389 4.418 2,336,977 -0.14(-2.97%)
Dec 14, 2017 4.418 4.582 4.312 4.553 2,035,395 +0.16(+3.74%)
Dec 13, 2017 4.196 4.394 4.187 4.389 1,835,168 +0.20(+4.84%)
Dec 12, 2017 4.110 4.187 4.090 4.187 890,292 +0.01(+0.23%)
Dec 11, 2017 4.061 4.264 4.061 4.177 1,012,212 +0.05(+1.17%)
Dec 08, 2017 4.052 4.187 4.052 4.129 841,326 +0.03(+0.71%)
Dec 07, 2017 4.119 4.177 4.071 4.100 1,362,815 -0.10(-2.30%)
Dec 06, 2017 4.119 4.274 4.100 4.196 1,503,620 +0.05(+1.16%)
Dec 05, 2017 4.187 4.216 4.100 4.148 1,161,047 -0.08(-1.83%)
Dec 04, 2017 4.274 4.274 4.225 4.225 760,101 -0.05(-1.13%)
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.