Skip to main content

B2Gold Corp (NY: BTG )

2.920 +0.010 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.249 2.249 2.074 2.099 5,112,628 -0.15(-6.67%)
Jul 28, 2017 2.199 2.266 2.199 2.249 2,096,201 +0.08(+3.85%)
Jul 27, 2017 2.266 2.266 2.166 2.166 3,620,720 -0.10(-4.41%)
Jul 26, 2017 2.157 2.266 2.132 2.266 3,898,637 +0.08(+3.82%)
Jul 25, 2017 2.216 2.249 2.149 2.182 4,172,157 -0.02(-1.13%)
Jul 24, 2017 2.232 2.274 2.207 2.207 2,043,734 -0.05(-2.21%)
Jul 21, 2017 2.282 2.299 2.249 2.257 4,108,346 +0.00(+0.00%)
Jul 20, 2017 2.274 2.291 2.249 2.257 1,902,352 -0.03(-1.45%)
Jul 19, 2017 2.282 2.320 2.266 2.291 2,126,672 +0.00(+0.00%)
Jul 18, 2017 2.316 2.341 2.285 2.291 2,386,371 +0.00(+0.00%)
Jul 17, 2017 2.274 2.315 2.266 2.291 3,157,361 +0.03(+1.48%)
Jul 14, 2017 2.232 2.282 2.232 2.257 3,080,190 +0.07(+3.04%)
Jul 13, 2017 2.232 2.232 2.166 2.191 3,236,682 -0.05(-2.23%)
Jul 12, 2017 2.282 2.299 2.224 2.241 4,950,722 -0.02(-1.10%)
Jul 11, 2017 2.282 2.282 2.216 2.266 5,288,669 -0.02(-1.09%)
Jul 10, 2017 2.157 2.307 2.141 2.291 6,872,892 +0.11(+4.96%)
Jul 07, 2017 2.249 2.249 2.157 2.182 5,252,882 -0.08(-3.68%)
Jul 06, 2017 2.341 2.341 2.232 2.266 4,681,639 -0.07(-2.86%)
Jul 05, 2017 2.274 2.341 2.274 2.332 3,304,361 +0.03(+1.45%)
Jul 03, 2017 2.282 2.332 2.266 2.299 1,529,845 -0.04(-1.78%)
Jun 30, 2017 2.316 2.357 2.307 2.341 4,872,917 +0.01(+0.36%)
Jun 29, 2017 2.382 2.391 2.311 2.332 3,802,627 -0.07(-2.78%)
Jun 28, 2017 2.407 2.441 2.391 2.399 3,094,025 -0.01(-0.35%)
Jun 27, 2017 2.432 2.449 2.366 2.407 3,241,684 +0.00(+0.00%)
Jun 26, 2017 2.416 2.441 2.399 2.407 2,831,115 -0.06(-2.36%)
Jun 23, 2017 2.432 2.466 2.416 2.466 4,941,755 +0.02(+1.02%)
Jun 22, 2017 2.391 2.441 2.374 2.441 6,575,323 +0.07(+2.81%)
Jun 21, 2017 2.341 2.382 2.324 2.374 4,556,467 +0.05(+2.15%)
Jun 20, 2017 2.282 2.349 2.266 2.324 4,973,369 +0.02(+1.09%)
Jun 19, 2017 2.249 2.307 2.245 2.299 4,825,977 +0.03(+1.47%)
Jun 16, 2017 2.249 2.299 2.232 2.266 24,918,338 +0.04(+1.87%)
Jun 15, 2017 2.199 2.291 2.199 2.224 5,153,633 -0.02(-0.74%)
Jun 14, 2017 2.341 2.391 2.224 2.241 13,691,448 -0.07(-2.89%)
Jun 13, 2017 2.291 2.341 2.282 2.307 5,582,652 -0.02(-0.72%)
Jun 12, 2017 2.291 2.341 2.257 2.324 7,732,904 +0.05(+2.20%)
Jun 09, 2017 2.257 2.316 2.241 2.274 6,155,613 -0.04(-1.80%)
Jun 08, 2017 2.307 2.349 2.266 2.316 7,217,480 -0.02(-0.71%)
Jun 07, 2017 2.307 2.357 2.274 2.332 7,148,786 -0.02(-0.71%)
Jun 06, 2017 2.174 2.349 2.166 2.349 11,565,006 +0.22(+10.59%)
Jun 05, 2017 2.099 2.141 2.066 2.124 4,653,533 +0.03(+1.59%)
Jun 02, 2017 2.024 2.107 2.024 2.091 3,463,281 +0.06(+2.87%)
Jun 01, 2017 2.049 2.074 2.024 2.032 2,772,637 -0.06(-2.79%)
May 31, 2017 2.049 2.107 2.024 2.091 4,009,516 +0.04(+2.03%)
May 30, 2017 2.032 2.057 2.007 2.049 2,406,251 +0.00(+0.00%)
May 26, 2017 2.082 2.091 2.049 2.049 2,544,562 +0.00(+0.00%)
May 25, 2017 2.041 2.074 2.007 2.049 3,642,646 -0.01(-0.40%)
May 24, 2017 2.007 2.074 1.957 2.057 8,688,598 +0.05(+2.49%)
May 23, 2017 2.078 2.099 1.987 2.007 7,429,172 -0.05(-2.43%)
May 22, 2017 2.091 2.116 2.049 2.057 3,551,653 -0.02(-0.80%)
May 19, 2017 2.057 2.091 2.049 2.074 5,730,016 +0.04(+2.05%)
May 18, 2017 2.082 2.082 1.999 2.032 10,026,187 -0.07(-3.17%)
May 17, 2017 2.103 2.157 2.057 2.099 6,405,884 +0.03(+1.61%)
May 16, 2017 2.049 2.099 2.041 2.066 4,222,208 +0.02(+0.81%)
May 15, 2017 2.091 2.099 1.994 2.049 4,872,279 -0.01(-0.40%)
May 12, 2017 2.049 2.082 2.028 2.057 10,088,699 +0.02(+1.23%)
May 11, 2017 1.899 2.032 1.882 2.032 7,691,750 +0.14(+7.49%)
May 10, 2017 1.899 1.916 1.857 1.891 4,177,192 +0.02(+1.34%)
May 09, 2017 1.874 1.882 1.833 1.866 6,545,744 -0.02(-0.89%)
May 08, 2017 1.882 1.899 1.851 1.882 4,850,227 +0.01(+0.44%)
May 05, 2017 1.841 1.882 1.816 1.874 6,439,773 +0.07(+4.17%)
May 04, 2017 1.916 1.941 1.791 1.799 9,703,260 -0.17(-8.48%)
May 03, 2017 1.966 2.032 1.949 1.966 9,294,424 -0.03(-1.67%)
May 02, 2017 1.982 2.032 1.949 1.999 9,027,240 -0.01(-0.41%)
May 01, 2017 2.091 2.091 1.982 2.007 6,358,722 -0.11(-5.12%)
Apr 28, 2017 2.082 2.124 2.028 2.116 6,844,732 +0.03(+1.60%)
Apr 27, 2017 2.107 2.107 2.020 2.082 7,674,789 -0.04(-1.96%)
Apr 26, 2017 2.116 2.124 1.999 2.124 12,870,746 +0.01(+0.39%)
Apr 25, 2017 2.166 2.174 2.074 2.116 12,553,719 -0.10(-4.51%)
Apr 24, 2017 2.249 2.257 2.191 2.216 8,244,649 -0.06(-2.56%)
Apr 21, 2017 2.316 2.316 2.249 2.274 6,243,976 -0.02(-1.09%)
Apr 20, 2017 2.316 2.332 2.266 2.299 8,150,911 -0.03(-1.43%)
Apr 19, 2017 2.316 2.357 2.266 2.332 12,886,979 -0.02(-0.71%)
Apr 18, 2017 2.316 2.357 2.291 2.349 7,215,684 +0.02(+1.08%)
Apr 17, 2017 2.399 2.407 2.307 2.324 7,915,727 -0.08(-3.46%)
Apr 13, 2017 2.424 2.466 2.391 2.407 6,591,206 -0.03(-1.37%)
Apr 12, 2017 2.432 2.457 2.382 2.441 4,928,968 +0.02(+1.03%)
Apr 11, 2017 2.349 2.441 2.341 2.416 6,883,934 +0.10(+4.32%)
Apr 10, 2017 2.291 2.341 2.257 2.316 3,635,570 +0.02(+0.72%)
Apr 07, 2017 2.382 2.399 2.291 2.299 5,170,147 -0.04(-1.78%)
Apr 06, 2017 2.374 2.374 2.307 2.341 2,758,855 -0.02(-1.06%)
Apr 05, 2017 2.341 2.391 2.291 2.366 7,129,288 -0.02(-0.70%)
Apr 04, 2017 2.399 2.424 2.349 2.382 3,937,583 -0.01(-0.35%)
Apr 03, 2017 2.357 2.407 2.341 2.391 4,320,967 +0.03(+1.41%)
Mar 31, 2017 2.366 2.407 2.332 2.357 4,759,252 +0.01(+0.35%)
Mar 30, 2017 2.366 2.382 2.341 2.349 4,228,188 -0.03(-1.40%)
Mar 29, 2017 2.374 2.416 2.328 2.382 5,351,433 +0.02(+1.06%)
Mar 28, 2017 2.457 2.474 2.332 2.357 9,343,202 -0.12(-4.71%)
Mar 27, 2017 2.499 2.507 2.441 2.474 3,520,699 +0.05(+2.06%)
Mar 24, 2017 2.449 2.486 2.399 2.424 7,016,629 -0.04(-1.69%)
Mar 23, 2017 2.557 2.566 2.427 2.466 7,585,333 -0.08(-3.27%)
Mar 22, 2017 2.624 2.632 2.536 2.549 4,615,380 -0.04(-1.61%)
Mar 21, 2017 2.557 2.624 2.532 2.590 10,603,217 +0.03(+1.30%)
Mar 20, 2017 2.499 2.566 2.449 2.557 4,811,497 +0.06(+2.33%)
Mar 17, 2017 2.566 2.566 2.399 2.499 14,432,919 -0.02(-0.99%)
Mar 16, 2017 2.665 2.665 2.524 2.524 7,038,129 -0.05(-1.94%)
Mar 15, 2017 2.382 2.582 2.324 2.574 13,828,133 +0.23(+9.96%)
Mar 14, 2017 2.507 2.541 2.316 2.341 7,886,791 -0.17(-6.64%)
Mar 13, 2017 2.541 2.557 2.457 2.507 7,254,044 +0.02(+0.67%)
Mar 10, 2017 2.349 2.491 2.311 2.491 6,176,556 +0.17(+7.55%)
Mar 09, 2017 2.332 2.391 2.307 2.316 4,836,205 -0.02(-1.07%)
Mar 08, 2017 2.332 2.407 2.307 2.341 5,089,692 -0.02(-0.71%)
Mar 07, 2017 2.299 2.436 2.282 2.357 9,394,182 +0.02(+0.71%)
Mar 06, 2017 2.507 2.507 2.324 2.341 8,953,518 -0.16(-6.33%)
Mar 03, 2017 2.416 2.524 2.357 2.499 12,040,214 +0.06(+2.39%)
Mar 02, 2017 2.607 2.640 2.432 2.441 11,771,555 -0.22(-8.15%)
Mar 01, 2017 2.499 2.657 2.466 2.657 13,199,322 +0.09(+3.57%)
Feb 28, 2017 2.599 2.690 2.541 2.566 13,103,346 +0.04(+1.65%)
Feb 27, 2017 2.782 2.849 2.524 2.524 14,396,328 -0.27(-9.82%)
Feb 24, 2017 2.932 2.957 2.790 2.799 9,966,582 -0.09(-3.17%)
Feb 23, 2017 2.832 2.890 2.786 2.890 9,039,258 +0.10(+3.58%)
Feb 22, 2017 2.707 2.799 2.682 2.790 7,686,695 +0.04(+1.52%)
Feb 21, 2017 2.640 2.749 2.590 2.749 8,183,385 +0.07(+2.48%)
Feb 17, 2017 2.682 2.682 2.682 0 -0.13(-4.73%)
Feb 16, 2017 2.824 2.874 2.807 2.815 9,600,281 +0.00(+0.00%)
Feb 15, 2017 2.757 2.849 2.757 2.815 5,710,042 -0.01(-0.30%)
Feb 14, 2017 2.832 2.857 2.749 2.824 6,722,835 +0.03(+1.19%)
Feb 13, 2017 2.815 2.824 2.749 2.790 5,694,817 -0.05(-1.76%)
Feb 10, 2017 2.690 2.849 2.674 2.840 7,581,374 +0.08(+3.02%)
Feb 09, 2017 2.857 2.882 2.749 2.757 7,537,142 -0.10(-3.50%)
Feb 08, 2017 2.874 2.899 2.782 2.857 6,840,478 +0.06(+2.08%)
Feb 07, 2017 2.732 2.899 2.715 2.799 10,526,505 +0.00(+0.00%)
Feb 06, 2017 2.682 2.799 2.582 2.799 9,402,072 +0.21(+8.04%)
Feb 03, 2017 2.566 2.615 2.541 2.590 3,418,495 +0.02(+0.97%)
Feb 02, 2017 2.624 2.665 2.528 2.566 7,435,965 -0.07(-2.84%)
Feb 01, 2017 2.516 2.682 2.476 2.640 6,708,767 +0.09(+3.59%)
Jan 31, 2017 2.557 2.582 2.499 2.549 5,436,405 +0.07(+3.03%)
Jan 30, 2017 2.491 2.574 2.449 2.474 5,291,419 +0.02(+1.02%)
Jan 27, 2017 2.457 2.482 2.416 2.449 3,346,914 +0.00(+0.00%)
Jan 26, 2017 2.382 2.524 2.366 2.449 6,226,955 +0.01(+0.34%)
Jan 25, 2017 2.382 2.457 2.366 2.441 4,588,157 -0.01(-0.34%)
Jan 24, 2017 2.449 2.541 2.416 2.449 5,522,247 +0.00(+0.00%)
Jan 23, 2017 2.407 2.457 2.357 2.449 4,843,175 +0.09(+3.89%)
Jan 20, 2017 2.291 2.399 2.274 2.357 5,797,883 +0.07(+2.91%)
Jan 19, 2017 2.274 2.320 2.216 2.291 5,935,912 -0.03(-1.43%)
Jan 18, 2017 2.407 2.407 2.266 2.324 6,174,780 -0.07(-2.79%)
Jan 17, 2017 2.382 2.441 2.374 2.391 5,040,849 +0.07(+3.24%)
Jan 13, 2017 2.316 2.316 2.316 0 +0.03(+1.46%)
Jan 12, 2017 2.357 2.391 2.249 2.282 4,795,107 -0.02(-0.72%)
Jan 11, 2017 2.282 2.357 2.207 2.299 7,176,655 +0.01(+0.36%)
Jan 10, 2017 2.257 2.341 2.257 2.291 4,659,254 +0.04(+1.85%)
Jan 09, 2017 2.316 2.341 2.232 2.249 5,849,161 -0.01(-0.37%)
Jan 06, 2017 2.266 2.341 2.174 2.257 6,408,675 -0.06(-2.52%)
Jan 05, 2017 2.166 2.341 2.157 2.316 8,448,603 +0.20(+9.45%)
Jan 04, 2017 2.149 2.157 2.074 2.116 5,415,720 +0.01(+0.40%)
Jan 03, 2017 2.041 2.107 1.987 2.107 4,943,372 +0.13(+6.75%)
Dec 30, 2016 1.974 1.974 1.974 0 -0.12(-5.95%)
Dec 29, 2016 1.916 2.107 1.916 2.099 5,935,392 +0.22(+11.50%)
Dec 28, 2016 1.833 1.882 1.791 1.882 3,926,475 +0.00(+0.00%)
Dec 27, 2016 1.816 1.882 1.791 1.882 2,397,280 +0.12(+6.60%)
Dec 23, 2016 1.766 1.766 1.766 0 -0.02(-0.93%)
Dec 22, 2016 1.758 1.799 1.741 1.783 1,832,002 +0.02(+0.94%)
Dec 21, 2016 1.824 1.824 1.758 1.766 1,714,651 -0.03(-1.85%)
Dec 20, 2016 1.774 1.824 1.733 1.799 3,301,472 -0.01(-0.46%)
Dec 19, 2016 1.841 1.866 1.766 1.808 4,227,566 -0.02(-0.91%)
Dec 16, 2016 1.749 1.824 1.716 1.824 14,969,051 +0.12(+6.83%)
Dec 15, 2016 1.824 1.824 1.683 1.708 9,426,197 -0.17(-8.89%)
Dec 14, 2016 2.016 2.066 1.866 1.874 7,709,999 -0.12(-6.25%)
Dec 13, 2016 1.982 2.016 1.941 1.999 4,531,901 +0.02(+1.27%)
Dec 12, 2016 1.982 2.049 1.966 1.974 5,142,273 -0.02(-1.25%)
Dec 09, 2016 2.107 2.116 1.999 1.999 6,264,054 -0.12(-5.88%)
Dec 08, 2016 2.116 2.143 2.082 2.124 4,041,708 +0.01(+0.39%)
Dec 07, 2016 2.149 2.199 2.107 2.116 5,462,467 +0.03(+1.60%)
Dec 06, 2016 2.032 2.101 2.032 2.082 6,330,860 +0.03(+1.63%)
Dec 05, 2016 2.057 2.078 1.974 2.049 5,636,102 -0.01(-0.40%)
Dec 02, 2016 2.049 2.099 2.041 2.057 4,262,826 +0.04(+2.07%)
Dec 01, 2016 1.982 2.091 1.966 2.016 5,342,209 +0.00(+0.00%)
Nov 30, 2016 1.999 2.041 1.982 2.016 3,451,839 -0.04(-2.02%)
Nov 29, 2016 1.991 2.066 1.974 2.057 2,940,856 +0.01(+0.41%)
Nov 28, 2016 1.991 2.049 1.941 2.049 5,333,227 +0.12(+6.49%)
Nov 25, 2016 1.949 1.957 1.916 1.924 1,489,194 -0.02(-1.28%)
Nov 23, 2016 1.949 1.949 1.949 0 -0.12(-5.64%)
Nov 22, 2016 2.041 2.082 1.982 2.066 2,629,124 +0.02(+1.22%)
Nov 21, 2016 2.016 2.074 2.007 2.041 4,945,496 +0.06(+2.94%)
Nov 18, 2016 1.957 2.007 1.924 1.982 4,422,223 -0.02(-1.24%)
Nov 17, 2016 2.066 2.132 1.949 2.007 5,910,597 -0.07(-3.21%)
Nov 16, 2016 2.149 2.149 2.041 2.074 3,081,595 -0.07(-3.11%)
Nov 15, 2016 1.999 2.141 1.991 2.141 5,118,609 +0.15(+7.53%)
Nov 14, 2016 1.957 2.082 1.857 1.991 6,318,530 +0.02(+1.27%)
Nov 11, 2016 2.099 2.124 1.916 1.966 8,458,426 -0.17(-7.81%)
Nov 10, 2016 2.291 2.291 2.099 2.132 9,389,123 -0.16(-6.91%)
Nov 09, 2016 2.416 2.432 2.224 2.291 10,567,975 +0.07(+3.00%)
Nov 08, 2016 2.282 2.382 2.216 2.224 6,507,314 -0.07(-2.91%)
Nov 07, 2016 2.332 2.332 2.232 2.291 5,245,790 -0.12(-4.84%)
Nov 04, 2016 2.457 2.474 2.357 2.407 13,840,172 -0.05(-2.03%)
Nov 03, 2016 2.374 2.532 2.341 2.457 5,062,695 +0.07(+2.79%)
Nov 02, 2016 2.499 2.524 2.349 2.391 8,126,743 -0.04(-1.71%)
Nov 01, 2016 2.499 2.507 2.407 2.432 5,488,270 +0.02(+1.04%)
Oct 31, 2016 2.307 2.407 2.274 2.407 3,583,917 +0.09(+3.96%)
Oct 28, 2016 2.257 2.370 2.257 2.316 5,964,223 +0.04(+1.83%)
Oct 27, 2016 2.341 2.353 2.249 2.274 3,658,507 -0.06(-2.50%)
Oct 26, 2016 2.399 2.441 2.299 2.332 6,118,792 -0.10(-4.11%)
Oct 25, 2016 2.291 2.449 2.274 2.432 6,070,640 +0.17(+7.35%)
Oct 24, 2016 2.316 2.349 2.207 2.266 4,549,718 -0.05(-2.16%)
Oct 21, 2016 2.291 2.332 2.266 2.316 3,613,349 +0.00(+0.00%)
Oct 20, 2016 2.332 2.341 2.232 2.316 3,766,813 +0.02(+1.09%)
Oct 19, 2016 2.299 2.332 2.253 2.291 5,666,455 +0.07(+3.38%)
Oct 18, 2016 2.174 2.224 2.141 2.216 3,518,215 +0.09(+4.31%)
Oct 17, 2016 2.099 2.141 2.074 2.124 3,471,224 +0.07(+3.24%)
Oct 14, 2016 1.999 2.116 1.999 2.057 5,274,050 -0.01(-0.40%)
Oct 13, 2016 1.999 2.116 1.966 2.066 6,324,990 +0.10(+5.08%)
Oct 12, 2016 1.849 1.974 1.849 1.966 5,553,829 +0.13(+7.27%)
Oct 11, 2016 1.874 1.907 1.833 1.833 4,078,827 -0.08(-4.35%)
Oct 10, 2016 1.924 1.924 1.891 1.916 2,199,499 +0.07(+3.60%)
Oct 07, 2016 1.899 1.932 1.808 1.849 6,490,164 +0.02(+0.91%)
Oct 06, 2016 1.833 1.891 1.787 1.833 6,665,180 -0.07(-3.93%)
Oct 05, 2016 1.982 2.016 1.874 1.907 6,836,078 -0.05(-2.55%)
Oct 04, 2016 2.082 2.082 1.949 1.957 8,369,755 -0.22(-10.30%)
Oct 03, 2016 2.191 2.216 2.132 2.182 3,411,922 -0.01(-0.38%)
Sep 30, 2016 2.274 2.291 2.174 2.191 6,779,622 -0.02(-0.75%)
Sep 29, 2016 2.224 2.253 2.166 2.207 4,495,184 -0.03(-1.49%)
Sep 28, 2016 2.166 2.241 2.066 2.241 7,956,197 +0.12(+5.49%)
Sep 27, 2016 2.224 2.224 2.049 2.124 11,922,488 -0.28(-11.76%)
Sep 26, 2016 2.457 2.482 2.399 2.407 2,561,377 -0.01(-0.34%)
Sep 23, 2016 2.499 2.532 2.399 2.416 4,171,681 -0.10(-3.97%)
Sep 22, 2016 2.615 2.615 2.482 2.516 7,269,997 -0.02(-0.66%)
Sep 21, 2016 2.449 2.557 2.399 2.532 9,298,117 +0.15(+6.29%)
Sep 20, 2016 2.341 2.399 2.307 2.382 5,080,810 +0.07(+2.88%)
Sep 19, 2016 2.332 2.357 2.291 2.316 4,493,586 +0.03(+1.46%)
Sep 16, 2016 2.241 2.299 2.182 2.282 113,292,328 +0.04(+1.86%)
Sep 15, 2016 2.249 2.282 2.174 2.241 6,444,065 -0.01(-0.37%)
Sep 14, 2016 2.266 2.316 2.224 2.249 7,101,731 -0.01(-0.37%)
Sep 13, 2016 2.374 2.374 2.207 2.257 10,451,385 -0.12(-5.24%)
Sep 12, 2016 2.191 2.399 2.174 2.382 18,902,484 +0.13(+5.93%)
Sep 09, 2016 2.357 2.366 2.232 2.249 6,163,908 -0.17(-7.22%)
Sep 08, 2016 2.391 2.457 2.382 2.424 4,024,501 -0.02(-0.68%)
Sep 07, 2016 2.491 2.491 2.341 2.441 5,625,215 -0.03(-1.35%)
Sep 06, 2016 2.432 2.474 2.391 2.474 6,663,752 +0.13(+5.69%)
Sep 02, 2016 2.316 2.341 2.341 2.341 9,351,155 +0.12(+5.64%)
Sep 01, 2016 2.091 2.241 2.053 2.216 7,403,940 +0.12(+5.98%)
Aug 31, 2016 2.141 2.199 2.091 2.091 8,337,626 -0.12(-5.28%)
Aug 30, 2016 2.374 2.382 2.174 2.207 8,204,068 -0.18(-7.67%)
Aug 29, 2016 2.399 2.432 2.349 2.391 4,939,607 -0.02(-1.03%)
Aug 26, 2016 2.532 2.624 2.357 2.416 12,730,890 -0.07(-2.68%)
Aug 25, 2016 2.324 2.566 2.299 2.482 9,587,134 +0.12(+5.30%)
Aug 24, 2016 2.507 2.516 2.325 2.357 7,797,585 -0.18(-7.21%)
Aug 23, 2016 2.607 2.665 2.541 2.541 5,169,901 -0.06(-2.24%)
Aug 22, 2016 2.699 2.732 2.582 2.599 6,017,839 -0.17(-6.31%)
Aug 19, 2016 2.757 2.807 2.740 2.774 6,031,960 -0.05(-1.77%)
Aug 18, 2016 2.832 2.857 2.790 2.824 4,456,240 +0.05(+1.80%)
Aug 17, 2016 2.707 2.815 2.674 2.774 8,861,267 +0.02(+0.91%)
Aug 16, 2016 2.815 2.840 2.749 2.749 5,877,690 -0.02(-0.60%)
Aug 15, 2016 2.915 2.949 2.724 2.765 7,634,106 -0.12(-4.05%)
Aug 12, 2016 2.907 2.982 2.840 2.882 14,083,503 -0.02(-0.86%)
Aug 11, 2016 2.999 3.039 2.899 2.907 6,885,291 -0.05(-1.69%)
Aug 10, 2016 3.015 3.032 2.936 2.957 7,490,492 +0.04(+1.43%)
Aug 09, 2016 2.857 2.957 2.840 2.915 4,283,315 +0.07(+2.64%)
Aug 08, 2016 2.790 2.865 2.749 2.840 5,751,586 +0.06(+2.10%)
Aug 05, 2016 2.757 2.807 2.724 2.782 5,519,542 -0.04(-1.48%)
Aug 04, 2016 2.749 2.874 2.732 2.824 8,193,406 +0.13(+4.95%)
Aug 03, 2016 2.707 2.707 2.607 2.690 3,910,853 -0.01(-0.31%)
Aug 02, 2016 2.715 2.740 2.674 2.699 5,105,948 +0.05(+1.89%)
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.