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 (%)
Apr 29, 2016 0.6500 0.6800 0.6500 0.6600 707,971 +0.04(+6.45%)
Apr 28, 2016 0.6300 0.6600 0.6200 0.6200 879,353 +0.02(+3.33%)
Apr 27, 2016 0.5600 0.6000 0.5400 0.6000 1,023,652 +0.06(+11.11%)
Apr 26, 2016 0.4500 0.5400 0.4400 0.5400 604,784 +0.10(+21.35%)
Apr 25, 2016 0.4500 0.4600 0.4350 0.4450 305,303 +0.02(+3.49%)
Apr 22, 2016 0.4400 0.4650 0.4250 0.4300 336,351 -0.01(-2.27%)
Apr 21, 2016 0.4550 0.4750 0.4400 0.4400 518,531 +0.00(+0.00%)
Apr 20, 2016 0.4250 0.4450 0.4000 0.4400 1,054,187 +0.01(+1.15%)
Apr 19, 2016 0.3750 0.4350 0.3650 0.4350 1,131,386 +0.07(+17.57%)
Apr 18, 2016 0.3600 0.3750 0.3550 0.3700 231,145 +0.01(+2.78%)
Apr 15, 2016 0.3600 0.3700 0.3600 0.3600 234,074 -0.01(-1.37%)
Apr 14, 2016 0.3800 0.3800 0.3600 0.3650 441,198 -0.01(-1.35%)
Apr 13, 2016 0.3600 0.3800 0.3600 0.3700 578,753 +0.02(+5.71%)
Apr 12, 2016 0.3500 0.3600 0.3400 0.3500 198,358 +0.01(+1.45%)
Apr 11, 2016 0.3350 0.3600 0.3300 0.3450 407,011 +0.02(+6.15%)
Apr 08, 2016 0.3300 0.3300 0.3200 0.3250 231,387 +0.01(+3.17%)
Apr 07, 2016 0.3100 0.3200 0.3100 0.3150 295,915 +0.01(+1.61%)
Apr 06, 2016 0.2900 0.3200 0.2900 0.3100 114,677 +0.02(+6.90%)
Apr 05, 2016 0.2900 0.3000 0.2850 0.2900 93,529 +0.01(+1.75%)
Apr 04, 2016 0.3050 0.3100 0.2850 0.2850 239,226 -0.01(-3.39%)
Apr 01, 2016 0.3000 0.3000 0.2900 0.2950 81,798 -0.02(-4.84%)
Mar 31, 2016 0.3050 0.3100 0.2900 0.3100 177,593 +0.02(+5.08%)
Mar 30, 2016 0.3150 0.3200 0.2950 0.2950 155,481 -0.01(-3.28%)
Mar 29, 2016 0.3000 0.3250 0.2900 0.3050 275,802 +0.00(+0.00%)
Mar 28, 2016 0.3100 0.3150 0.2800 0.3050 257,898 -0.01(-1.61%)
Mar 24, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 23, 2016 0.3100 0.3200 0.2950 0.3100 203,939 +0.00(+0.00%)
Mar 22, 2016 0.3000 0.3250 0.3000 0.3100 356,527 +0.01(+3.33%)
Mar 21, 2016 0.2800 0.3050 0.2800 0.3000 712,455 +0.02(+7.14%)
Mar 18, 2016 0.3450 0.3450 0.2600 0.2800 5,671,301 -0.05(-15.15%)
Mar 17, 2016 0.3550 0.3550 0.3300 0.3300 898,366 -0.02(-5.71%)
Mar 16, 2016 0.3350 0.3500 0.3150 0.3500 592,125 +0.01(+4.48%)
Mar 15, 2016 0.3750 0.3750 0.3300 0.3350 526,540 -0.03(-8.22%)
Mar 14, 2016 0.4000 0.4000 0.3650 0.3650 572,839 -0.04(-9.88%)
Mar 11, 2016 0.4000 0.4150 0.4000 0.4050 240,826 +0.01(+1.25%)
Mar 10, 2016 0.4050 0.4100 0.3950 0.4000 258,875 +0.00(+0.00%)
Mar 09, 2016 0.4100 0.4100 0.3900 0.4000 485,736 -0.01(-3.61%)
Mar 08, 2016 0.4200 0.4200 0.4000 0.4150 297,982 -0.01(-1.19%)
Mar 07, 2016 0.4400 0.4400 0.4100 0.4200 560,861 -0.02(-4.55%)
Mar 04, 2016 0.4300 0.4500 0.4200 0.4400 825,883 +0.03(+7.32%)
Mar 03, 2016 0.4000 0.4200 0.3950 0.4100 672,950 +0.01(+2.50%)
Mar 02, 2016 0.3700 0.4000 0.3700 0.4000 404,854 +0.04(+9.59%)
Mar 01, 2016 0.3400 0.3650 0.3400 0.3650 571,899 +0.02(+7.35%)
Feb 29, 2016 0.3650 0.3650 0.3300 0.3400 487,901 +0.00(+0.00%)
Feb 26, 2016 0.3400 0.3500 0.3200 0.3400 808,612 +0.01(+1.49%)
Feb 25, 2016 0.3900 0.3900 0.3250 0.3350 899,896 -0.07(-18.29%)
Feb 24, 2016 0.3900 0.4100 0.3700 0.4100 393,641 +0.02(+5.13%)
Feb 23, 2016 0.4250 0.4250 0.3900 0.3900 623,272 -0.01(-1.27%)
Feb 22, 2016 0.3750 0.3950 0.3600 0.3950 466,259 +0.03(+6.76%)
Feb 19, 2016 0.3700 0.3700 0.3500 0.3700 369,315 +0.02(+4.23%)
Feb 18, 2016 0.3700 0.3700 0.3400 0.3550 420,694 -0.01(-2.74%)
Feb 17, 2016 0.3300 0.3700 0.3300 0.3650 566,541 +0.04(+12.31%)
Feb 16, 2016 0.3500 0.3500 0.3150 0.3250 309,292 -0.02(-4.41%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 11, 2016 0.3700 0.3700 0.3200 0.3300 573,846 +0.02(+6.45%)
Feb 10, 2016 0.3700 0.3700 0.3050 0.3100 562,530 -0.05(-13.89%)
Feb 09, 2016 0.4150 0.4150 0.3500 0.3600 465,207 -0.04(-10.00%)
Feb 08, 2016 0.4400 0.4850 0.4000 0.4000 1,351,596 +0.05(+14.29%)
Feb 05, 2016 0.3500 0.3100 0.3500 774,764 +0.05(+16.67%)
Feb 04, 2016 0.2650 0.3450 0.2600 0.3000 925,704 +0.05(+20.00%)
Feb 03, 2016 0.2350 0.2600 0.2300 0.2500 337,801 +0.02(+6.38%)
Feb 02, 2016 0.2550 0.2600 0.2350 0.2350 500,896 -0.02(-6.00%)
Feb 01, 2016 0.2450 0.2500 0.2300 0.2500 526,681 +0.03(+13.64%)
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%)
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.