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

Taseko Mines Ltd (NY: TGB )

2.760 -0.050 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2015 0.3610 0.3800 0.3480 0.3640 138,591 -0.01(-1.62%)
Nov 27, 2015 0.3780 0.3800 0.3700 0.3700 50,527 +0.01(+1.37%)
Nov 25, 2015 0.3900 0.3650 0.3650 0.3650 117,400 -0.03(-6.41%)
Nov 24, 2015 0.3999 0.4099 0.3727 0.3900 231,419 +0.02(+4.00%)
Nov 23, 2015 0.3800 0.3900 0.3600 0.3750 41,318 -0.01(-1.32%)
Nov 20, 2015 0.4000 0.4000 0.3690 0.3800 266,404 +0.01(+2.70%)
Nov 19, 2015 0.3880 0.4000 0.3480 0.3700 188,936 -0.03(-7.50%)
Nov 18, 2015 0.3613 0.4000 0.3613 0.4000 146,650 +0.03(+9.35%)
Nov 17, 2015 0.3900 0.4000 0.3650 0.3658 256,494 -0.02(-6.21%)
Nov 16, 2015 0.4100 0.4100 0.3730 0.3900 309,275 -0.01(-3.20%)
Nov 13, 2015 0.4181 0.4181 0.3948 0.4029 159,726 -0.00(-0.76%)
Nov 12, 2015 0.4350 0.4350 0.4056 0.4060 186,439 -0.02(-5.36%)
Nov 11, 2015 0.4200 0.4399 0.4200 0.4290 212,796 -0.00(-0.28%)
Nov 10, 2015 0.4339 0.4500 0.4215 0.4302 291,483 -0.02(-4.38%)
Nov 09, 2015 0.4415 0.4500 0.4300 0.4499 147,640 +0.01(+2.02%)
Nov 06, 2015 0.4618 0.4618 0.4410 0.4410 127,957 -0.03(-6.15%)
Nov 05, 2015 0.4900 0.4900 0.4538 0.4699 243,809 -0.02(-4.10%)
Nov 04, 2015 0.5020 0.5104 0.4836 0.4900 89,465 +0.00(+0.06%)
Nov 03, 2015 0.4920 0.5074 0.4876 0.4897 146,543 -0.01(-1.17%)
Nov 02, 2015 0.4910 0.5142 0.4855 0.4955 99,763 +0.00(+0.22%)
Oct 30, 2015 0.4897 0.5150 0.4838 0.4944 57,281 +0.01(+1.17%)
Oct 29, 2015 0.4800 0.4987 0.4800 0.4887 69,578 -0.01(-2.26%)
Oct 28, 2015 0.4800 0.5000 0.4800 0.5000 154,971 +0.02(+4.17%)
Oct 27, 2015 0.4980 0.5083 0.4800 0.4800 71,231 -0.02(-4.34%)
Oct 26, 2015 0.5000 0.5119 0.4926 0.5018 36,247 +0.00(+0.34%)
Oct 23, 2015 0.5100 0.5100 0.4928 0.5001 62,608 -0.00(-0.24%)
Oct 22, 2015 0.4999 0.5100 0.4999 0.5013 88,244 +0.02(+3.49%)
Oct 21, 2015 0.5000 0.5150 0.4844 0.4844 155,536 -0.02(-4.08%)
Oct 20, 2015 0.5189 0.5500 0.5000 0.5050 135,185 -0.02(-2.88%)
Oct 19, 2015 0.5220 0.5400 0.5000 0.5200 111,943 -0.02(-4.22%)
Oct 16, 2015 0.5330 0.5451 0.5300 0.5429 156,970 -0.00(-0.84%)
Oct 15, 2015 0.5466 0.5497 0.5300 0.5475 155,618 +0.02(+3.30%)
Oct 14, 2015 0.5300 0.5500 0.5267 0.5300 59,691 -0.01(-1.85%)
Oct 13, 2015 0.5500 0.5559 0.5300 0.5400 166,686 -0.01(-2.32%)
Oct 12, 2015 0.5600 0.5700 0.5400 0.5528 46,241 -0.01(-1.23%)
Oct 09, 2015 0.5300 0.5600 0.5297 0.5597 277,514 +0.04(+7.10%)
Oct 08, 2015 0.5222 0.5300 0.5044 0.5226 113,398 +0.01(+1.87%)
Oct 07, 2015 0.5000 0.5300 0.4996 0.5130 261,906 +0.01(+2.68%)
Oct 06, 2015 0.4790 0.5078 0.4716 0.4996 190,443 +0.03(+6.05%)
Oct 05, 2015 0.4500 0.4784 0.4369 0.4711 439,138 +0.02(+4.69%)
Oct 02, 2015 0.4137 0.4500 0.4137 0.4500 177,422 +0.01(+2.69%)
Oct 01, 2015 0.4175 0.4490 0.4088 0.4382 177,679 +0.04(+8.84%)
Sep 30, 2015 0.4015 0.4400 0.4015 0.4026 272,744 -0.00(-0.10%)
Sep 29, 2015 0.4350 0.4350 0.4000 0.4030 280,859 -0.03(-7.08%)
Sep 28, 2015 0.4590 0.4590 0.4300 0.4337 146,034 -0.02(-3.62%)
Sep 25, 2015 0.4470 0.4500 0.4350 0.4500 43,375 +0.00(+0.94%)
Sep 24, 2015 0.4618 0.4780 0.4300 0.4458 329,933 -0.02(-4.11%)
Sep 23, 2015 0.4800 0.4918 0.4649 0.4649 99,623 -0.00(-0.32%)
Sep 22, 2015 0.4890 0.4917 0.4600 0.4664 60,281 -0.02(-4.58%)
Sep 21, 2015 0.4634 0.4918 0.4634 0.4888 80,591 +0.04(+8.62%)
Sep 18, 2015 0.4860 0.5005 0.4500 0.4500 225,692 -0.03(-6.83%)
Sep 17, 2015 0.4800 0.5001 0.4800 0.4830 130,901 +0.00(+0.60%)
Sep 16, 2015 0.4920 0.5019 0.4801 0.4801 62,618 -0.01(-1.09%)
Sep 15, 2015 0.4679 0.4927 0.4679 0.4854 47,722 -0.00(-0.94%)
Sep 14, 2015 0.5051 0.5151 0.4790 0.4900 107,581 -0.02(-4.39%)
Sep 11, 2015 0.5369 0.5469 0.5109 0.5125 70,363 -0.03(-5.09%)
Sep 10, 2015 0.5047 0.5436 0.5038 0.5400 92,575 +0.03(+6.91%)
Sep 09, 2015 0.5175 0.5475 0.4964 0.5051 251,329 -0.01(-1.92%)
Sep 08, 2015 0.4990 0.5200 0.4887 0.5150 188,068 +0.05(+9.71%)
Sep 04, 2015 0.4700 0.4694 0.4694 0.4694 55,300 -0.01(-2.72%)
Sep 03, 2015 0.4617 0.4951 0.4617 0.4825 130,178 +0.02(+5.12%)
Sep 02, 2015 0.4840 0.5000 0.4569 0.4590 96,145 -0.04(-8.20%)
Sep 01, 2015 0.4462 0.5000 0.4450 0.5000 183,401 +0.02(+3.86%)
Aug 31, 2015 0.4700 0.4949 0.4633 0.4814 78,895 -0.00(-0.15%)
Aug 28, 2015 0.4437 0.4862 0.4437 0.4821 106,166 +0.02(+4.80%)
Aug 27, 2015 0.4000 0.4868 0.3921 0.4600 194,916 +0.06(+16.37%)
Aug 26, 2015 0.4410 0.4410 0.3878 0.3953 393,670 -0.02(-5.90%)
Aug 25, 2015 0.4299 0.4333 0.4110 0.4201 108,425 -0.00(-0.76%)
Aug 24, 2015 0.4201 0.4430 0.4200 0.4233 217,912 -0.04(-9.07%)
Aug 21, 2015 0.4670 0.4885 0.4636 0.4655 245,880 +0.00(+0.95%)
Aug 20, 2015 0.4500 0.4849 0.4500 0.4611 266,424 +0.02(+4.11%)
Aug 19, 2015 0.4680 0.4680 0.4288 0.4429 503,786 -0.02(-5.32%)
Aug 18, 2015 0.4620 0.4850 0.4615 0.4678 132,523 -0.00(-0.74%)
Aug 17, 2015 0.5000 0.5000 0.4711 0.4713 116,745 -0.02(-4.54%)
Aug 14, 2015 0.5210 0.5358 0.4900 0.4937 150,399 -0.03(-5.96%)
Aug 13, 2015 0.5310 0.5700 0.5200 0.5250 391,347 -0.01(-1.00%)
Aug 12, 2015 0.5099 0.5360 0.5099 0.5303 255,209 +0.01(+1.90%)
Aug 11, 2015 0.5450 0.5460 0.5160 0.5204 209,412 -0.05(-8.30%)
Aug 10, 2015 0.5200 0.5675 0.5043 0.5675 239,604 +0.04(+8.45%)
Aug 07, 2015 0.5011 0.5400 0.5011 0.5233 133,361 +0.02(+4.47%)
Aug 06, 2015 0.3200 0.5100 0.3200 0.5009 171,702 +0.04(+8.42%)
Aug 05, 2015 0.4840 0.4951 0.4551 0.4620 255,177 -0.03(-6.46%)
Aug 04, 2015 0.4741 0.4957 0.4741 0.4939 105,411 +0.02(+5.09%)
Aug 03, 2015 0.4820 0.4900 0.4600 0.4700 97,372 -0.02(-3.59%)
Jul 31, 2015 0.4900 0.5033 0.4801 0.4875 81,047 -0.00(-0.39%)
Jul 30, 2015 0.5047 0.5169 0.4800 0.4894 181,669 -0.02(-3.07%)
Jul 29, 2015 0.5000 0.5199 0.4940 0.5049 89,659 +0.00(+0.00%)
Jul 28, 2015 0.4820 0.5059 0.4750 0.5049 78,570 +0.04(+9.76%)
Jul 27, 2015 0.5200 0.5200 0.4600 0.4600 182,488 -0.06(-11.40%)
Jul 24, 2015 0.5290 0.5310 0.4951 0.5192 133,795 -0.01(-2.02%)
Jul 23, 2015 0.5000 0.5300 0.4823 0.5299 208,923 +0.03(+5.98%)
Jul 22, 2015 0.5200 0.5200 0.4800 0.5000 192,886 -0.03(-5.48%)
Jul 21, 2015 0.5210 0.5290 0.5000 0.5290 182,993 +0.02(+3.52%)
Jul 20, 2015 0.5550 0.5632 0.5000 0.5110 315,490 -0.05(-9.49%)
Jul 17, 2015 0.5700 0.5723 0.5500 0.5646 173,395 -0.01(-1.17%)
Jul 16, 2015 0.5900 0.6000 0.5500 0.5713 625,248 -0.02(-3.98%)
Jul 15, 2015 0.5900 0.6000 0.5800 0.5950 104,239 +0.01(+0.85%)
Jul 14, 2015 0.5820 0.6000 0.5729 0.5900 44,648 -0.01(-1.34%)
Jul 13, 2015 0.5800 0.6000 0.5613 0.5980 254,557 +0.02(+4.00%)
Jul 10, 2015 0.5600 0.5940 0.5599 0.5750 243,819 +0.02(+4.55%)
Jul 09, 2015 0.5066 0.5500 0.4962 0.5500 374,397 +0.08(+17.02%)
Jul 08, 2015 0.4966 0.5650 0.4521 0.4700 573,689 -0.02(-3.25%)
Jul 07, 2015 0.5198 0.5198 0.4703 0.4858 269,122 -0.04(-7.22%)
Jul 06, 2015 0.5301 0.5301 0.4957 0.5236 386,396 -0.01(-1.21%)
Jul 02, 2015 0.5500 0.5300 0.5300 0.5300 137,600 -0.01(-1.85%)
Jul 01, 2015 0.5500 0.5500 0.5200 0.5400 140,177 -0.01(-2.30%)
Jun 30, 2015 0.5481 0.5598 0.5120 0.5527 275,510 -0.02(-3.04%)
Jun 29, 2015 0.5516 0.5700 0.5310 0.5700 156,481 +0.02(+3.64%)
Jun 26, 2015 0.5700 0.5762 0.5250 0.5500 247,695 -0.02(-2.84%)
Jun 25, 2015 0.5630 0.5716 0.5548 0.5661 166,773 -0.02(-3.63%)
Jun 24, 2015 0.5900 0.6000 0.5563 0.5874 301,667 -0.01(-2.10%)
Jun 23, 2015 0.5850 0.5991 0.5850 0.6000 108,880 +0.01(+1.37%)
Jun 22, 2015 0.6000 0.6000 0.5775 0.5919 116,595 +0.02(+3.79%)
Jun 19, 2015 0.6110 0.6195 0.5703 0.5703 547,376 -0.05(-7.37%)
Jun 18, 2015 0.6110 0.6250 0.6100 0.6157 74,129 -0.01(-1.49%)
Jun 17, 2015 0.6200 0.6300 0.6100 0.6250 149,598 -0.01(-0.97%)
Jun 16, 2015 0.6599 0.6599 0.6060 0.6311 492,379 -0.02(-2.73%)
Jun 15, 2015 0.6250 0.6488 0.6136 0.6488 178,985 +0.00(+0.59%)
Jun 12, 2015 0.6580 0.6800 0.6050 0.6450 1,637,763 +0.04(+5.74%)
Jun 11, 2015 0.6205 0.6205 0.5900 0.6100 220,419 -0.02(-2.79%)
Jun 10, 2015 0.6240 0.6350 0.6210 0.6275 64,920 +0.00(+0.51%)
Jun 09, 2015 0.6400 0.6450 0.6157 0.6243 197,664 -0.02(-2.41%)
Jun 08, 2015 0.6184 0.6490 0.6184 0.6397 99,248 +0.02(+2.99%)
Jun 05, 2015 0.6024 0.6380 0.6024 0.6211 156,203 +0.01(+2.15%)
Jun 04, 2015 0.6200 0.6300 0.6080 0.6080 224,951 -0.02(-2.72%)
Jun 03, 2015 0.6440 0.6452 0.6100 0.6250 251,171 -0.00(-0.62%)
Jun 02, 2015 0.6220 0.6537 0.6211 0.6289 312,120 +0.00(+0.62%)
Jun 01, 2015 0.6540 0.6640 0.6200 0.6250 197,877 -0.02(-3.39%)
May 29, 2015 0.6953 0.7100 0.6100 0.6469 965,793 -0.08(-11.38%)
May 28, 2015 0.7210 0.7348 0.6981 0.7300 294,562 -0.00(-0.64%)
May 27, 2015 0.7410 0.7510 0.7210 0.7347 284,985 -0.04(-4.58%)
May 26, 2015 0.7700 0.7700 0.7500 0.7700 191,921 -0.01(-0.76%)
May 22, 2015 0.7700 0.7759 0.7759 0.7759 102,100 -0.00(-0.36%)
May 21, 2015 0.7900 0.8300 0.7733 0.7787 140,902 -0.02(-2.66%)
May 20, 2015 0.8000 0.8210 0.7998 0.8000 119,727 -0.01(-1.23%)
May 19, 2015 0.8200 0.8200 0.7800 0.8100 158,549 -0.01(-0.97%)
May 18, 2015 0.8200 0.8400 0.8100 0.8179 50,754 -0.01(-1.46%)
May 15, 2015 0.8359 0.8428 0.8118 0.8300 111,389 -0.01(-1.66%)
May 14, 2015 0.8500 0.8687 0.8247 0.8440 209,494 +0.00(+0.46%)
May 13, 2015 0.8553 0.8638 0.8020 0.8401 281,993 -0.01(-1.60%)
May 12, 2015 0.8600 0.8640 0.8432 0.8538 80,448 -0.02(-1.83%)
May 11, 2015 0.8824 0.8824 0.8300 0.8697 114,106 -0.00(-0.03%)
May 08, 2015 0.8494 0.8700 0.8290 0.8700 154,105 +0.03(+3.34%)
May 07, 2015 0.8201 0.8801 0.8016 0.8419 286,384 -0.01(-1.53%)
May 06, 2015 0.8777 0.9200 0.8344 0.8550 590,615 -0.04(-3.94%)
May 05, 2015 0.9100 0.9234 0.8800 0.8901 425,428 -0.01(-0.93%)
May 04, 2015 0.8890 0.9290 0.8800 0.8985 877,681 +0.02(+2.10%)
May 01, 2015 0.8300 0.9165 0.8200 0.8800 549,248 +0.08(+9.86%)
Apr 30, 2015 0.8110 0.8400 0.7600 0.8010 556,414 -0.00(-0.50%)
Apr 29, 2015 0.7700 0.8230 0.7600 0.8050 488,697 +0.01(+1.86%)
Apr 28, 2015 0.7900 0.7999 0.7500 0.7903 411,985 -0.00(-0.60%)
Apr 27, 2015 0.7500 0.8100 0.7500 0.7951 375,649 +0.05(+6.38%)
Apr 24, 2015 0.7150 0.7537 0.7052 0.7474 740,110 +0.04(+5.09%)
Apr 23, 2015 0.6885 0.7150 0.6800 0.7112 348,224 +0.03(+4.21%)
Apr 22, 2015 0.6760 0.6890 0.6710 0.6825 140,868 +0.00(+0.40%)
Apr 21, 2015 0.6789 0.6840 0.6621 0.6798 43,308 +0.00(+0.70%)
Apr 20, 2015 0.6750 0.6823 0.6656 0.6751 88,942 -0.00(-0.35%)
Apr 17, 2015 0.6701 0.6881 0.6571 0.6775 70,336 -0.01(-1.81%)
Apr 16, 2015 0.6800 0.7000 0.6704 0.6900 214,795 +0.02(+2.99%)
Apr 15, 2015 0.6550 0.6865 0.6416 0.6700 181,952 +0.02(+3.08%)
Apr 14, 2015 0.6401 0.6691 0.6401 0.6500 86,646 +0.01(+1.56%)
Apr 13, 2015 0.6600 0.6600 0.6400 0.6400 118,919 -0.03(-3.77%)
Apr 10, 2015 0.6450 0.6692 0.6418 0.6651 109,197 +0.02(+3.12%)
Apr 09, 2015 0.6550 0.6650 0.6415 0.6450 87,300 -0.02(-2.29%)
Apr 08, 2015 0.6800 0.6990 0.6550 0.6601 134,238 +0.00(+0.02%)
Apr 07, 2015 0.6800 0.6850 0.6520 0.6600 285,440 -0.02(-2.37%)
Apr 06, 2015 0.6502 0.6860 0.6502 0.6760 82,088 +0.02(+2.42%)
Apr 02, 2015 0.6500 0.6600 0.6600 0.6600 530,200 -0.01(-1.49%)
Apr 01, 2015 0.6411 0.6750 0.6400 0.6700 551,834 +0.03(+4.69%)
Mar 31, 2015 0.6500 0.6500 0.6307 0.6400 238,231 +0.01(+0.79%)
Mar 30, 2015 0.6700 0.6760 0.6350 0.6350 102,991 -0.03(-4.18%)
Mar 27, 2015 0.6800 0.6890 0.6325 0.6627 146,007 -0.02(-3.26%)
Mar 26, 2015 0.6471 0.7100 0.6200 0.6850 499,214 +0.05(+8.35%)
Mar 25, 2015 0.6800 0.7060 0.6350 0.6322 386,821 -0.03(-5.19%)
Mar 24, 2015 0.7000 0.7100 0.6440 0.6668 357,452 -0.03(-4.74%)
Mar 23, 2015 0.6951 0.7157 0.6750 0.7000 229,268 -0.04(-5.41%)
Mar 20, 2015 0.7200 0.7600 0.5900 0.7400 1,104,661 +0.02(+3.02%)
Mar 19, 2015 0.7700 0.7800 0.7023 0.7183 181,290 -0.05(-6.71%)
Mar 18, 2015 0.6800 0.7700 0.6650 0.7700 363,852 +0.09(+12.57%)
Mar 17, 2015 0.7000 0.7255 0.6800 0.6840 411,718 -0.03(-3.66%)
Mar 16, 2015 0.7500 0.7600 0.7071 0.7100 286,686 -0.03(-3.41%)
Mar 13, 2015 0.7617 0.7700 0.7300 0.7351 277,884 -0.03(-4.53%)
Mar 12, 2015 0.7701 0.8000 0.7600 0.7700 136,445 +0.00(+0.00%)
Mar 11, 2015 0.7950 0.8000 0.7500 0.7700 174,748 -0.01(-0.76%)
Mar 10, 2015 0.8099 0.8300 0.7700 0.7759 179,700 -0.02(-3.01%)
Mar 09, 2015 0.8000 0.8400 0.7855 0.8000 223,876 +0.00(+0.00%)
Mar 06, 2015 0.8200 0.8200 0.8000 0.8000 288,353 -0.03(-3.61%)
Mar 05, 2015 0.8591 0.8591 0.8200 0.8300 77,236 -0.02(-2.82%)
Mar 04, 2015 0.8500 0.8800 0.8206 0.8541 237,698 +0.00(+0.48%)
Mar 03, 2015 0.8699 0.8800 0.8500 0.8500 62,802 -0.03(-3.41%)
Mar 02, 2015 0.8500 0.9000 0.8400 0.8800 449,352 +0.03(+3.41%)
Feb 27, 2015 0.8800 0.9100 0.8510 0.8510 149,215 -0.03(-3.84%)
Feb 26, 2015 0.8800 0.9300 0.8800 0.8850 259,535 +0.04(+4.12%)
Feb 25, 2015 0.8030 0.8701 0.8000 0.8500 208,594 +0.00(+0.00%)
Feb 24, 2015 0.8100 0.9200 0.8000 0.8500 415,205 +0.03(+3.41%)
Feb 23, 2015 0.8400 0.8600 0.8100 0.8220 95,872 -0.02(-2.14%)
Feb 20, 2015 0.9100 0.9200 0.8400 0.8400 266,576 -0.06(-6.67%)
Feb 19, 2015 0.9000 0.9300 0.8700 0.9000 189,573 -0.02(-2.17%)
Feb 18, 2015 0.9400 0.9500 0.9200 0.9200 318,131 -0.02(-2.13%)
Feb 17, 2015 0.8900 0.9400 0.8500 0.9400 584,447 +0.05(+5.61%)
Feb 13, 2015 0.8000 0.8901 0.8901 0.8901 599,500 +0.08(+9.89%)
Feb 12, 2015 0.7801 0.8380 0.7801 0.8100 197,091 +0.04(+5.35%)
Feb 11, 2015 0.7900 0.7900 0.7520 0.7689 125,180 -0.01(-1.78%)
Feb 10, 2015 0.8000 0.8000 0.7612 0.7828 143,006 -0.03(-3.35%)
Feb 09, 2015 0.7900 0.8200 0.7900 0.8099 177,176 +0.01(+1.55%)
Feb 06, 2015 0.8000 0.8100 0.7871 0.7975 197,339 -0.00(-0.50%)
Feb 05, 2015 0.8200 0.8579 0.7900 0.8015 197,659 -0.02(-2.14%)
Feb 04, 2015 0.8400 0.8400 0.7850 0.8190 238,668 -0.04(-4.19%)
Feb 03, 2015 0.7501 0.8600 0.7501 0.8548 640,633 +0.09(+12.47%)
Feb 02, 2015 0.7500 0.7800 0.7300 0.7600 150,874 +0.01(+1.33%)
Jan 30, 2015 0.7310 0.7700 0.7200 0.7500 108,227 +0.01(+1.35%)
Jan 29, 2015 0.7700 0.7790 0.7300 0.7400 231,987 -0.04(-5.01%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7790 165,902 -0.03(-3.83%)
Jan 27, 2015 0.8000 0.8151 0.7500 0.8100 231,039 +0.03(+3.85%)
Jan 26, 2015 0.7900 0.7997 0.7600 0.7800 302,591 -0.02(-2.50%)
Jan 23, 2015 0.7700 0.8000 0.7300 0.8000 280,650 +0.03(+3.90%)
Jan 22, 2015 0.8400 0.8500 0.7600 0.7700 465,584 -0.06(-7.23%)
Jan 21, 2015 0.8300 0.8500 0.8100 0.8300 294,799 -0.01(-1.19%)
Jan 20, 2015 0.8400 0.8400 0.8100 0.8400 234,351 -0.01(-1.18%)
Jan 16, 2015 0.8700 0.8700 0.8200 0.8500 342,713 +0.00(+0.00%)
Jan 15, 2015 0.8900 0.9100 0.8200 0.8500 590,374 -0.03(-3.41%)
Jan 14, 2015 0.9500 0.9600 0.8499 0.8800 786,225 -0.09(-9.28%)
Jan 13, 2015 1.010 1.020 0.9600 0.9700 247,615 -0.04(-3.96%)
Jan 12, 2015 1.020 1.020 0.9913 1.010 127,768 -0.02(-1.94%)
Jan 09, 2015 1.060 1.060 0.9583 1.030 174,988 -0.02(-1.90%)
Jan 08, 2015 1.050 1.090 1.030 1.050 127,645 +0.00(+0.00%)
Jan 07, 2015 1.020 1.080 1.020 1.050 249,873 +0.03(+2.94%)
Jan 06, 2015 1.000 1.050 1.000 1.020 137,630 -0.01(-0.97%)
Jan 05, 2015 1.040 1.060 1.000 1.030 178,451 -0.02(-1.90%)
Jan 02, 2015 1.030 1.070 1.030 1.050 123,205 +0.02(+1.94%)
Dec 31, 2014 1.000 1.030 1.030 1.030 691,800 +0.06(+6.19%)
Dec 30, 2014 0.9300 1.000 0.9300 0.9700 434,267 +0.04(+4.30%)
Dec 29, 2014 0.9905 1.020 0.9300 0.9300 288,288 -0.07(-7.00%)
Dec 26, 2014 0.9500 1.020 0.9500 1.000 155,386 +0.05(+5.26%)
Dec 24, 2014 0.9400 0.9500 0.9500 0.9500 157,600 -0.01(-1.04%)
Dec 23, 2014 0.9800 0.9990 0.9300 0.9600 424,989 -0.02(-2.04%)
Dec 22, 2014 1.130 1.130 0.9700 0.9800 370,558 -0.12(-10.91%)
Dec 19, 2014 0.9900 1.100 0.9900 1.100 619,660 +0.11(+11.11%)
Dec 18, 2014 1.000 1.050 0.9800 0.9900 262,089 +0.01(+0.92%)
Dec 17, 2014 0.9600 1.040 0.9300 0.9810 542,593 +0.03(+3.26%)
Dec 16, 2014 0.9500 1.000 0.9300 0.9500 468,781 -0.03(-3.06%)
Dec 15, 2014 1.030 1.050 0.9420 0.9800 458,671 -0.04(-3.92%)
Dec 12, 2014 1.040 1.040 1.006 1.020 296,108 -0.02(-1.92%)
Dec 11, 2014 1.050 1.110 1.040 1.040 225,311 -0.02(-1.89%)
Dec 10, 2014 1.120 1.120 1.060 1.060 247,234 -0.05(-4.50%)
Dec 09, 2014 1.050 1.150 1.050 1.110 212,065 +0.03(+2.78%)
Dec 08, 2014 1.160 1.160 1.060 1.080 705,954 -0.10(-8.47%)
Dec 05, 2014 1.180 1.200 1.170 1.180 197,188 -0.03(-2.48%)
Dec 04, 2014 1.200 1.250 1.190 1.210 333,985 +0.02(+1.68%)
Dec 03, 2014 1.120 1.200 1.120 1.190 181,439 +0.06(+5.31%)
Dec 02, 2014 1.190 1.230 1.120 1.130 393,532 -0.07(-5.83%)
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.