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

B2Gold Corp (NY: BTG )

2.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Mar 31, 2015 1.490 1.520 1.470 1.520 622,611 +0.02(+1.33%)
Mar 30, 2015 1.540 1.540 1.500 1.500 835,712 -0.07(-4.46%)
Mar 27, 2015 1.580 1.600 1.540 1.570 1,724,703 -0.02(-1.26%)
Mar 26, 2015 1.700 1.720 1.590 1.590 1,239,168 -0.07(-4.22%)
Mar 25, 2015 1.700 1.720 1.660 1.660 1,239,277 -0.01(-0.60%)
Mar 24, 2015 1.720 1.730 1.650 1.670 990,197 -0.03(-1.76%)
Mar 23, 2015 1.640 1.710 1.610 1.700 1,873,882 +0.07(+4.29%)
Mar 20, 2015 1.540 1.650 1.540 1.630 9,194,959 +0.11(+7.24%)
Mar 19, 2015 1.490 1.540 1.470 1.520 2,769,015 +0.01(+0.66%)
Mar 18, 2015 1.450 1.510 1.400 1.510 3,440,684 +0.04(+2.72%)
Mar 17, 2015 1.470 1.490 1.410 1.470 2,923,541 -0.03(-2.00%)
Mar 16, 2015 1.450 1.500 1.410 1.500 3,068,027 +0.05(+3.45%)
Mar 13, 2015 1.480 1.500 1.390 1.450 2,143,774 -0.04(-2.68%)
Mar 12, 2015 1.570 1.570 1.450 1.490 1,411,509 -0.04(-2.61%)
Mar 11, 2015 1.480 1.530 1.410 1.530 1,418,726 +0.05(+3.38%)
Mar 10, 2015 1.480 1.530 1.421 1.480 2,492,396 +0.00(+0.00%)
Mar 09, 2015 1.570 1.570 1.470 1.480 1,931,852 -0.09(-5.73%)
Mar 06, 2015 1.620 1.620 1.540 1.570 5,253,379 -0.11(-6.55%)
Mar 05, 2015 1.640 1.690 1.630 1.680 4,366,816 +0.03(+1.82%)
Mar 04, 2015 1.680 1.680 1.630 1.650 2,233,423 -0.03(-1.79%)
Mar 03, 2015 1.670 1.715 1.630 1.680 6,219,023 +0.01(+0.60%)
Mar 02, 2015 1.690 1.733 1.641 1.670 2,484,466 +0.01(+0.60%)
Feb 27, 2015 1.660 1.690 1.635 1.660 1,200,431 +0.03(+1.84%)
Feb 26, 2015 1.650 1.670 1.620 1.630 997,291 -0.01(-0.61%)
Feb 25, 2015 1.650 1.650 1.610 1.640 1,113,294 +0.04(+2.50%)
Feb 24, 2015 1.610 1.630 1.570 1.600 1,128,071 -0.01(-0.62%)
Feb 23, 2015 1.610 1.650 1.600 1.610 1,340,610 -0.01(-0.62%)
Feb 20, 2015 1.630 1.671 1.610 1.620 911,938 -0.02(-1.22%)
Feb 19, 2015 1.690 1.700 1.630 1.640 1,802,833 -0.06(-3.53%)
Feb 18, 2015 1.680 1.710 1.620 1.700 1,922,384 +0.03(+1.80%)
Feb 17, 2015 1.680 1.700 1.650 1.670 1,075,749 -0.02(-1.18%)
Feb 13, 2015 1.730 1.690 1.690 1.690 1,438,100 -0.01(-0.59%)
Feb 12, 2015 1.710 1.740 1.655 1.700 1,275,169 +0.03(+1.80%)
Feb 11, 2015 1.790 1.790 1.660 1.670 1,407,231 -0.10(-5.65%)
Feb 10, 2015 1.870 1.870 1.770 1.770 1,619,303 -0.07(-3.80%)
Feb 09, 2015 1.810 1.880 1.810 1.840 1,207,861 +0.04(+2.22%)
Feb 06, 2015 1.810 1.860 1.800 1.800 2,120,657 -0.10(-5.26%)
Feb 05, 2015 1.890 1.900 1.830 1.900 1,166,660 +0.05(+2.70%)
Feb 04, 2015 1.860 1.890 1.770 1.850 2,175,570 +0.03(+1.65%)
Feb 03, 2015 1.880 1.900 1.810 1.820 2,698,114 -0.09(-4.71%)
Feb 02, 2015 1.900 1.960 1.875 1.910 2,214,068 -0.05(-2.55%)
Jan 30, 2015 1.940 1.970 1.920 1.960 2,345,772 +0.02(+1.03%)
Jan 29, 2015 1.860 1.960 1.840 1.940 2,101,519 +0.01(+0.52%)
Jan 28, 2015 2.030 2.080 1.880 1.930 2,683,054 -0.16(-7.66%)
Jan 27, 2015 2.030 2.095 2.030 2.090 2,599,494 +0.07(+3.47%)
Jan 26, 2015 2.010 2.030 1.945 2.020 2,580,012 -0.01(-0.49%)
Jan 23, 2015 2.050 2.120 2.020 2.030 2,515,912 -0.07(-3.33%)
Jan 22, 2015 2.240 2.250 2.060 2.100 3,138,499 -0.10(-4.55%)
Jan 21, 2015 2.370 2.380 2.050 2.200 4,950,428 -0.11(-4.76%)
Jan 20, 2015 2.190 2.310 2.190 2.310 5,359,630 +0.21(+10.00%)
Jan 16, 2015 1.980 2.120 1.980 2.100 3,585,069 +0.10(+5.00%)
Jan 15, 2015 1.980 2.080 1.960 2.000 2,605,771 +0.12(+6.38%)
Jan 14, 2015 2.020 2.030 1.855 1.880 3,708,104 -0.09(-4.57%)
Jan 13, 2015 2.060 2.120 1.950 1.970 3,993,113 -0.08(-3.90%)
Jan 12, 2015 1.970 2.080 1.970 2.050 4,565,232 +0.11(+5.67%)
Jan 09, 2015 1.930 1.980 1.890 1.940 2,793,200 +0.04(+2.11%)
Jan 08, 2015 1.940 2.030 1.875 1.900 2,026,710 -0.06(-3.06%)
Jan 07, 2015 1.910 2.025 1.890 1.960 3,701,546 +0.00(+0.00%)
Jan 06, 2015 1.800 2.010 1.800 1.960 4,766,074 +0.14(+7.69%)
Jan 05, 2015 1.760 1.820 1.739 1.820 2,039,091 +0.09(+5.20%)
Jan 02, 2015 1.590 1.740 1.570 1.730 1,232,651 +0.11(+6.79%)
Dec 31, 2014 1.600 1.620 1.620 1.620 1,892,500 +0.03(+1.89%)
Dec 30, 2014 1.630 1.645 1.570 1.590 1,763,426 +0.01(+0.63%)
Dec 29, 2014 1.600 1.600 1.550 1.580 1,507,278 -0.02(-1.25%)
Dec 26, 2014 1.630 1.710 1.590 1.600 1,778,847 +0.04(+2.56%)
Dec 24, 2014 1.510 1.560 1.560 1.560 1,082,100 +0.06(+4.00%)
Dec 23, 2014 1.570 1.600 1.500 1.500 3,167,596 -0.04(-2.60%)
Dec 22, 2014 1.650 1.650 1.540 1.540 3,289,866 -0.04(-2.53%)
Dec 19, 2014 1.680 1.770 1.570 1.580 78,206,048 -0.15(-8.67%)
Dec 18, 2014 1.650 1.730 1.640 1.730 6,479,454 +0.16(+10.19%)
Dec 17, 2014 1.580 1.650 1.540 1.570 8,292,186 +0.02(+1.29%)
Dec 16, 2014 1.620 1.630 1.520 1.550 4,489,506 +0.03(+1.97%)
Dec 15, 2014 1.720 1.750 1.520 1.520 5,624,809 -0.21(-12.14%)
Dec 12, 2014 1.720 1.750 1.670 1.730 2,686,506 -0.01(-0.57%)
Dec 11, 2014 1.700 1.780 1.635 1.740 2,863,366 +0.01(+0.58%)
Dec 10, 2014 1.800 1.840 1.705 1.730 1,743,804 -0.07(-3.89%)
Dec 09, 2014 1.810 1.890 1.800 1.800 2,500,595 +0.08(+4.65%)
Dec 08, 2014 1.710 1.790 1.630 1.720 2,721,524 +0.01(+0.58%)
Dec 05, 2014 1.700 1.720 1.660 1.710 2,119,893 -0.04(-2.29%)
Dec 04, 2014 1.790 1.835 1.740 1.750 3,544,875 -0.03(-1.69%)
Dec 03, 2014 1.850 1.890 1.780 1.780 3,619,494 -0.06(-3.26%)
Dec 02, 2014 1.710 1.840 1.670 1.840 4,587,552 +0.10(+5.75%)
Dec 01, 2014 1.650 1.780 1.645 1.740 6,598,925 +0.13(+8.07%)
Nov 28, 2014 1.670 1.750 1.610 1.610 1,107,411 -0.21(-11.54%)
Nov 26, 2014 1.860 1.820 1.820 1.820 1,331,900 -0.05(-2.67%)
Nov 25, 2014 1.820 1.890 1.820 1.870 1,928,368 +0.04(+2.19%)
Nov 24, 2014 1.840 1.880 1.810 1.830 1,258,639 +0.01(+0.55%)
Nov 21, 2014 1.910 1.918 1.820 1.820 4,644,636 -0.01(-0.55%)
Nov 20, 2014 1.800 1.870 1.770 1.830 2,188,294 +0.05(+2.81%)
Nov 19, 2014 1.910 1.911 1.760 1.780 3,705,785 -0.16(-8.25%)
Nov 18, 2014 1.800 1.940 1.800 1.940 5,277,712 +0.18(+10.23%)
Nov 17, 2014 1.700 1.770 1.650 1.760 3,524,897 +0.05(+2.92%)
Nov 14, 2014 1.550 1.760 1.520 1.710 4,581,456 +0.13(+8.23%)
Nov 13, 2014 1.670 1.700 1.580 1.580 1,951,868 -0.09(-5.39%)
Nov 12, 2014 1.660 1.720 1.630 1.670 2,387,193 +0.03(+1.83%)
Nov 11, 2014 1.630 1.690 1.585 1.640 2,962,657 +0.00(+0.00%)
Nov 10, 2014 1.740 1.740 1.590 1.640 2,683,938 -0.10(-5.75%)
Nov 07, 2014 1.590 1.740 1.590 1.740 2,695,946 +0.22(+14.47%)
Nov 06, 2014 1.480 1.620 1.480 1.520 3,049,839 +0.06(+4.11%)
Nov 05, 2014 1.460 1.590 1.440 1.460 2,405,400 -0.09(-5.81%)
Nov 04, 2014 1.620 1.650 1.530 1.550 2,021,057 -0.07(-4.32%)
Nov 03, 2014 1.660 1.680 1.605 1.620 2,310,075 -0.05(-2.99%)
Oct 31, 2014 1.680 1.710 1.510 1.670 3,576,601 -0.10(-5.65%)
Oct 30, 2014 1.880 1.880 1.750 1.770 2,342,242 -0.13(-6.84%)
Oct 29, 2014 1.900 1.960 1.880 1.900 1,682,104 -0.01(-0.52%)
Oct 28, 2014 1.980 2.000 1.860 1.910 4,752,055 -0.10(-4.98%)
Oct 27, 2014 2.030 2.050 2.050 2.010 944,077 -0.04(-1.95%)
Oct 24, 2014 2.080 2.080 2.020 2.050 1,324,250 -0.02(-0.97%)
Oct 23, 2014 2.050 2.090 2.000 2.070 1,587,771 +0.01(+0.49%)
Oct 22, 2014 2.080 2.165 2.060 2.060 2,081,795 -0.08(-3.74%)
Oct 21, 2014 2.200 2.220 2.120 2.140 1,109,165 +0.00(+0.00%)
Oct 20, 2014 2.060 2.160 2.060 2.140 1,014,425 +0.07(+3.38%)
Oct 17, 2014 2.250 2.250 2.030 2.070 2,136,346 -0.17(-7.59%)
Oct 16, 2014 2.230 2.240 2.190 2.240 1,481,246 +0.00(+0.00%)
Oct 15, 2014 2.210 2.330 2.205 2.240 2,440,420 +0.02(+0.90%)
Oct 14, 2014 2.210 2.270 2.180 2.220 3,090,442 +0.00(+0.00%)
Oct 13, 2014 2.200 2.300 2.140 2.220 1,688,639 +0.06(+2.78%)
Oct 10, 2014 2.100 2.260 2.100 2.160 3,247,158 -0.03(-1.37%)
Oct 09, 2014 2.220 2.240 2.100 2.190 5,202,539 -0.03(-1.35%)
Oct 08, 2014 1.990 2.220 1.960 2.220 5,414,739 +0.28(+14.43%)
Oct 07, 2014 2.010 2.020 1.920 1.940 3,253,777 -0.09(-4.43%)
Oct 06, 2014 1.990 2.040 1.960 2.030 1,814,222 +0.06(+3.05%)
Oct 03, 2014 2.060 2.060 1.840 1.970 5,496,159 -0.15(-7.08%)
Oct 02, 2014 2.090 2.140 2.070 2.120 1,219,716 +0.04(+1.92%)
Oct 01, 2014 2.060 2.110 2.040 2.080 2,274,423 +0.05(+2.46%)
Sep 30, 2014 2.030 2.080 1.990 2.030 2,198,559 -0.02(-0.98%)
Sep 29, 2014 2.070 2.070 1.980 2.050 1,539,565 +0.02(+0.99%)
Sep 26, 2014 2.100 2.100 2.020 2.030 2,189,230 -0.10(-4.69%)
Sep 25, 2014 2.070 2.130 2.029 2.130 1,639,300 +0.03(+1.43%)
Sep 24, 2014 2.070 2.110 2.050 2.100 1,553,088 -0.01(-0.47%)
Sep 23, 2014 2.060 2.110 2.000 2.110 4,198,193 +0.08(+3.94%)
Sep 22, 2014 2.110 2.130 2.020 2.030 3,334,000 -0.16(-7.31%)
Sep 19, 2014 2.120 2.190 2.080 2.190 4,896,581 +0.09(+4.29%)
Sep 18, 2014 2.130 2.150 2.080 2.100 1,673,049 -0.03(-1.41%)
Sep 17, 2014 2.150 2.215 2.100 2.130 2,939,369 +0.02(+0.95%)
Sep 16, 2014 2.090 2.210 2.040 2.110 3,676,454 +0.04(+1.93%)
Sep 15, 2014 2.120 2.130 2.035 2.070 4,217,083 -0.04(-1.90%)
Sep 12, 2014 2.110 2.139 2.080 2.110 3,906,763 -0.01(-0.47%)
Sep 11, 2014 2.150 2.160 2.080 2.120 3,863,440 -0.06(-2.75%)
Sep 10, 2014 2.200 2.220 2.160 2.180 4,388,377 -0.05(-2.24%)
Sep 09, 2014 2.230 2.240 2.160 2.230 2,640,469 -0.03(-1.33%)
Sep 08, 2014 2.310 2.320 2.230 2.260 2,105,786 -0.06(-2.59%)
Sep 05, 2014 2.340 2.370 2.290 2.320 3,381,401 -0.02(-0.85%)
Sep 04, 2014 2.430 2.460 2.340 2.340 1,878,984 -0.09(-3.70%)
Sep 03, 2014 2.510 2.525 2.430 2.430 1,537,063 -0.06(-2.41%)
Sep 02, 2014 2.500 2.540 2.460 2.490 2,517,416 -0.08(-3.11%)
Aug 29, 2014 2.560 2.570 2.570 2.570 2,073,600 +0.00(+0.00%)
Aug 28, 2014 2.560 2.600 2.530 2.570 1,173,322 +0.06(+2.39%)
Aug 27, 2014 2.530 2.540 2.500 2.510 1,669,133 +0.01(+0.40%)
Aug 26, 2014 2.460 2.535 2.450 2.500 1,897,076 +0.11(+4.60%)
Aug 25, 2014 2.490 2.530 2.390 2.390 1,883,851 -0.10(-4.02%)
Aug 22, 2014 2.540 2.540 2.490 2.490 889,603 -0.04(-1.58%)
Aug 21, 2014 2.500 2.510 2.500 2.530 2,077,359 -0.01(-0.39%)
Aug 20, 2014 2.580 2.580 2.520 2.540 756,909 -0.01(-0.39%)
Aug 19, 2014 2.630 2.630 2.550 2.550 819,092 -0.05(-1.92%)
Aug 18, 2014 2.620 2.640 2.570 2.600 1,118,137 -0.04(-1.52%)
Aug 15, 2014 2.630 2.635 2.590 2.640 1,405,913 -0.05(-1.86%)
Aug 14, 2014 2.790 2.810 2.665 2.690 1,673,030 -0.10(-3.58%)
Aug 13, 2014 2.770 2.860 2.750 2.790 1,819,012 +0.00(+0.00%)
Aug 12, 2014 2.700 2.820 2.680 2.790 2,067,206 +0.12(+4.49%)
Aug 11, 2014 2.660 2.690 2.640 2.670 1,008,076 +0.00(+0.00%)
Aug 08, 2014 2.670 2.700 2.660 2.670 726,550 -0.01(-0.37%)
Aug 07, 2014 2.670 2.710 2.650 2.680 931,558 +0.01(+0.37%)
Aug 06, 2014 2.700 2.700 2.640 2.670 1,151,099 +0.05(+1.91%)
Aug 05, 2014 2.610 2.620 2.570 2.620 1,073,069 +0.03(+1.16%)
Aug 04, 2014 2.640 2.640 2.540 2.590 743,674 -0.05(-1.89%)
Aug 01, 2014 2.650 2.658 2.600 2.640 874,641 +0.05(+1.93%)
Jul 31, 2014 2.650 2.670 2.580 2.590 734,963 -0.09(-3.36%)
Jul 30, 2014 2.730 2.730 2.640 2.680 732,743 -0.06(-2.19%)
Jul 29, 2014 2.800 2.800 2.710 2.740 1,278,822 -0.04(-1.44%)
Jul 28, 2014 2.750 2.790 2.735 2.780 1,222,325 -0.01(-0.36%)
Jul 25, 2014 2.660 2.790 2.620 2.790 1,797,400 +0.16(+6.08%)
Jul 24, 2014 2.650 2.650 2.570 2.630 1,093,522 -0.04(-1.50%)
Jul 23, 2014 2.700 2.710 2.660 2.670 770,354 -0.01(-0.37%)
Jul 22, 2014 2.700 2.720 2.660 2.680 538,918 -0.03(-1.11%)
Jul 21, 2014 2.780 2.780 2.685 2.710 517,082 -0.04(-1.45%)
Jul 18, 2014 2.760 2.760 2.710 2.750 1,092,040 -0.02(-0.72%)
Jul 17, 2014 2.750 2.810 2.700 2.770 1,642,754 +0.07(+2.59%)
Jul 16, 2014 2.710 2.750 2.690 2.700 1,206,783 -0.01(-0.37%)
Jul 15, 2014 2.850 2.860 2.710 2.710 1,387,607 -0.13(-4.58%)
Jul 14, 2014 2.810 2.850 2.780 2.840 1,218,203 -0.04(-1.39%)
Jul 11, 2014 2.850 2.890 2.820 2.880 597,656 +0.06(+2.13%)
Jul 10, 2014 2.950 2.970 2.810 2.820 1,500,117 -0.08(-2.76%)
Jul 09, 2014 2.840 2.910 2.820 2.900 1,782,885 +0.12(+4.32%)
Jul 08, 2014 2.790 2.820 2.750 2.780 2,005,127 -0.01(-0.36%)
Jul 07, 2014 2.850 2.860 2.770 2.790 1,269,838 -0.06(-2.11%)
Jul 03, 2014 2.860 2.850 2.850 2.850 829,500 -0.05(-1.72%)
Jul 02, 2014 2.940 2.970 2.885 2.900 1,965,758 -0.02(-0.68%)
Jul 01, 2014 2.950 2.960 2.890 2.920 1,163,682 +0.00(+0.00%)
Jun 30, 2014 2.840 2.940 2.820 2.920 1,059,943 +0.06(+2.10%)
Jun 27, 2014 2.870 2.920 2.805 2.860 994,126 -0.04(-1.38%)
Jun 26, 2014 2.840 2.910 2.830 2.900 814,394 +0.03(+1.05%)
Jun 25, 2014 2.830 2.930 2.810 2.870 1,212,737 +0.03(+1.06%)
Jun 24, 2014 2.940 3.030 2.825 2.840 1,872,885 -0.08(-2.74%)
Jun 23, 2014 2.920 2.940 2.860 2.920 1,669,676 +0.05(+1.74%)
Jun 20, 2014 2.790 2.890 2.790 2.870 2,624,193 +0.02(+0.70%)
Jun 19, 2014 2.740 2.890 2.740 2.850 3,537,884 +0.20(+7.55%)
Jun 18, 2014 2.545 2.670 2.520 2.650 2,237,142 +0.12(+4.74%)
Jun 17, 2014 2.510 2.580 2.495 2.530 1,548,825 -0.01(-0.39%)
Jun 16, 2014 2.620 2.620 2.540 2.540 1,305,303 -0.06(-2.31%)
Jun 13, 2014 2.670 2.690 2.560 2.600 1,514,468 -0.07(-2.62%)
Jun 12, 2014 2.530 2.730 2.510 2.670 3,984,942 +0.16(+6.37%)
Jun 11, 2014 2.370 2.510 2.340 2.510 1,724,568 +0.16(+6.81%)
Jun 10, 2014 2.320 2.370 2.310 2.350 1,303,594 +0.06(+2.62%)
Jun 06, 2014 2.330 2.330 2.261 2.290 1,160,072 -0.01(-0.43%)
Jun 05, 2014 2.350 2.350 2.250 2.300 2,098,355 -0.02(-0.86%)
Jun 04, 2014 2.360 2.380 2.290 2.320 1,602,191 -0.02(-0.85%)
Jun 03, 2014 2.280 2.340 2.184 2.340 4,936,068 -0.06(-2.50%)
Jun 02, 2014 2.420 2.420 2.380 2.400 660,088 -0.02(-0.83%)
May 30, 2014 2.410 2.470 2.370 2.420 1,899,836 -0.03(-1.22%)
May 29, 2014 2.460 2.490 2.390 2.450 1,642,225 -0.05(-2.00%)
May 28, 2014 2.560 2.580 2.450 2.500 6,623,769 -0.02(-0.79%)
May 27, 2014 2.700 2.700 2.520 2.520 2,648,285 -0.22(-8.03%)
May 23, 2014 2.750 2.740 2.740 2.740 800,000 -0.01(-0.36%)
May 22, 2014 2.810 2.810 2.750 2.750 251,824 -0.01(-0.36%)
May 21, 2014 2.700 2.780 2.690 2.760 1,672,281 +0.05(+1.85%)
May 20, 2014 2.670 2.730 2.640 2.710 4,031,556 +0.06(+2.26%)
May 19, 2014 2.680 2.770 2.620 2.650 427,090 +0.02(+0.76%)
May 16, 2014 2.710 2.740 2.630 2.630 1,087,034 -0.13(-4.71%)
May 15, 2014 2.810 2.820 2.725 2.760 1,153,196 -0.09(-3.16%)
May 14, 2014 2.800 2.880 2.800 2.850 1,348,716 +0.09(+3.26%)
May 13, 2014 2.780 2.830 2.760 2.760 587,657 -0.04(-1.43%)
May 12, 2014 2.800 2.840 2.770 2.800 1,225,814 +0.04(+1.45%)
May 09, 2014 2.850 2.850 2.730 2.760 1,043,236 -0.08(-2.82%)
May 08, 2014 2.800 2.840 2.780 2.840 938,383 +0.07(+2.53%)
May 07, 2014 2.830 2.840 2.760 2.770 1,021,842 -0.05(-1.77%)
May 06, 2014 2.850 2.890 2.820 2.820 424,601 -0.04(-1.40%)
May 05, 2014 2.900 2.920 2.840 2.860 662,608 +0.02(+0.70%)
May 02, 2014 2.840 2.900 2.810 2.840 857,228 +0.00(+0.00%)
May 01, 2014 2.840 2.850 2.800 2.840 1,477,169 -0.05(-1.73%)
Apr 30, 2014 2.900 2.950 2.860 2.890 2,935,989 -0.04(-1.37%)
Apr 29, 2014 2.860 2.965 2.860 2.930 971,079 +0.10(+3.53%)
Apr 28, 2014 2.960 2.970 2.830 2.830 1,229,715 -0.13(-4.39%)
Apr 25, 2014 2.890 2.960 2.880 2.960 1,577,219 +0.11(+3.86%)
Apr 24, 2014 2.820 2.930 2.820 2.850 2,190,103 -0.05(-1.72%)
Apr 23, 2014 2.850 2.900 2.810 2.900 1,678,698 +0.08(+2.84%)
Apr 22, 2014 2.730 2.820 2.690 2.820 2,314,023 +0.14(+5.22%)
Apr 21, 2014 2.710 2.730 2.645 2.680 860,160 -0.03(-1.11%)
Apr 17, 2014 2.750 2.710 2.710 2.710 672,100 -0.01(-0.37%)
Apr 16, 2014 2.730 2.770 2.710 2.720 838,098 +0.01(+0.37%)
Apr 15, 2014 2.700 2.750 2.680 2.710 1,298,029 -0.13(-4.58%)
Apr 14, 2014 2.820 2.880 2.790 2.840 893,868 +0.09(+3.27%)
Apr 11, 2014 2.820 2.909 2.750 2.750 1,097,325 -0.07(-2.48%)
Apr 10, 2014 2.970 2.990 2.820 2.820 1,435,284 -0.11(-3.75%)
Apr 09, 2014 2.900 2.960 2.855 2.930 1,232,438 +0.00(+0.00%)
Apr 08, 2014 2.850 2.930 2.820 2.930 1,666,513 +0.14(+5.02%)
Apr 07, 2014 2.830 2.860 2.745 2.790 1,596,928 -0.05(-1.76%)
Apr 04, 2014 2.890 2.910 2.790 2.840 1,416,692 +0.01(+0.35%)
Apr 03, 2014 2.780 2.840 2.760 2.830 1,169,519 +0.02(+0.71%)
Apr 02, 2014 2.750 2.830 2.750 2.810 2,325,172 +0.14(+5.24%)
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.