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

Ivanhoe Mines Ltd (OP: IVPAF )

14.27 -0.18 (-1.26%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 3, 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 (%)
Aug 31, 2015 0.5620 0.5871 0.5466 0.5757 68,429 +0.01(+2.49%)
Aug 28, 2015 0.5360 0.5640 0.5360 0.5617 88,360 +0.02(+4.02%)
Aug 27, 2015 0.5200 0.5400 0.5090 0.5400 142,600 +0.06(+11.64%)
Aug 26, 2015 0.5020 0.5020 0.4837 0.4837 49,400 -0.01(-1.12%)
Aug 25, 2015 0.5019 0.5019 0.4800 0.4892 73,612 +0.00(+0.87%)
Aug 24, 2015 0.5200 0.5200 0.4762 0.4850 88,409 -0.05(-9.65%)
Aug 21, 2015 0.5315 0.5390 0.5200 0.5368 24,201 -0.01(-2.40%)
Aug 20, 2015 0.5077 0.5500 0.4941 0.5500 59,833 +0.07(+13.40%)
Aug 19, 2015 0.4990 0.5000 0.4833 0.4850 217,405 -0.01(-1.44%)
Aug 18, 2015 0.5410 0.5410 0.4878 0.4921 83,325 -0.01(-1.34%)
Aug 17, 2015 0.5536 0.5540 0.4988 0.4988 97,450 -0.01(-2.20%)
Aug 14, 2015 0.5212 0.5212 0.5000 0.5100 19,820 +0.01(+2.02%)
Aug 13, 2015 0.5172 0.5172 0.4875 0.4999 64,700 -0.00(-0.52%)
Aug 12, 2015 0.5251 0.5295 0.4887 0.5025 210,538 -0.02(-4.12%)
Aug 11, 2015 0.5200 0.5241 0.4838 0.5241 130,575 +0.00(+0.79%)
Aug 10, 2015 0.5380 0.5400 0.5200 0.5200 114,854 -0.01(-1.89%)
Aug 07, 2015 0.5500 0.5524 0.5274 0.5300 69,015 -0.01(-1.85%)
Aug 06, 2015 0.5339 0.5530 0.5339 0.5400 62,071 -0.00(-0.74%)
Aug 05, 2015 0.5596 0.5830 0.5344 0.5440 83,964 -0.01(-2.16%)
Aug 04, 2015 0.5579 0.5800 0.5400 0.5560 85,718 +0.01(+1.09%)
Aug 03, 2015 0.5599 0.5599 0.5500 0.5500 5,500 +0.02(+3.95%)
Jul 31, 2015 0.5460 0.5500 0.5291 0.5291 46,575 -0.02(-3.80%)
Jul 30, 2015 0.5710 0.5740 0.5320 0.5500 98,997 -0.01(-1.47%)
Jul 29, 2015 0.5230 0.5600 0.5100 0.5582 142,894 +0.04(+8.64%)
Jul 28, 2015 0.5128 0.5160 0.5000 0.5138 89,506 +0.00(+0.75%)
Jul 27, 2015 0.5060 0.5130 0.4929 0.5100 95,470 +0.02(+4.29%)
Jul 24, 2015 0.5530 0.5710 0.4770 0.4890 168,206 -0.09(-15.31%)
Jul 23, 2015 0.5736 0.5980 0.5700 0.5774 26,633 +0.00(+0.02%)
Jul 22, 2015 0.6100 0.6100 0.5619 0.5773 87,310 -0.04(-6.89%)
Jul 21, 2015 0.6179 0.6264 0.6179 0.6200 11,752 -0.01(-1.59%)
Jul 20, 2015 0.6446 0.6570 0.6300 0.6300 50,395 -0.02(-3.08%)
Jul 17, 2015 0.6500 0.6500 0.6342 0.6500 25,776 -0.01(-1.52%)
Jul 16, 2015 0.6822 0.6830 0.6500 0.6600 37,867 -0.04(-5.71%)
Jul 15, 2015 0.7000 0.7000 0.7000 0.7000 2,500 -0.01(-1.20%)
Jul 14, 2015 0.7118 0.7226 0.7085 0.7085 6,015 -0.00(-0.04%)
Jul 13, 2015 0.6847 0.7088 0.6847 0.7088 17,250 +0.01(+1.80%)
Jul 10, 2015 0.7100 0.7100 0.6900 0.6963 11,442 -0.01(-1.35%)
Jul 09, 2015 0.7000 0.7058 0.7000 0.7058 3,200 +0.01(+1.76%)
Jul 08, 2015 0.7244 0.7442 0.6936 0.6936 29,130 -0.01(-1.06%)
Jul 07, 2015 0.7100 0.7100 0.6920 0.7010 42,300 -0.04(-4.76%)
Jul 06, 2015 0.7530 0.7530 0.7297 0.7360 15,198 +0.00(+0.10%)
Jul 02, 2015 0.7353 0.7353 0.7353 0 +0.05(+6.57%)
Jul 01, 2015 0.7700 0.7700 0.6900 0.6900 3,500 -0.03(-3.50%)
Jun 30, 2015 0.7130 0.7180 0.6996 0.7150 29,690 -0.01(-2.01%)
Jun 29, 2015 0.7300 0.7458 0.7163 0.7297 42,554 -0.02(-2.60%)
Jun 26, 2015 0.7570 0.7617 0.7410 0.7492 39,303 -0.01(-0.77%)
Jun 25, 2015 0.7576 0.7665 0.7480 0.7550 30,000 +0.00(+0.36%)
Jun 24, 2015 0.7722 0.7724 0.7300 0.7523 44,774 -0.00(-0.46%)
Jun 23, 2015 0.7487 0.7597 0.7400 0.7558 58,050 +0.01(+0.77%)
Jun 22, 2015 0.7810 0.7810 0.7496 0.7500 29,779 -0.01(-1.33%)
Jun 19, 2015 0.7799 0.7890 0.7590 0.7601 91,950 -0.05(-6.16%)
Jun 18, 2015 0.7853 0.8148 0.7853 0.8100 10,980 +0.01(+0.80%)
Jun 17, 2015 0.8130 0.8130 0.7700 0.8036 178,682 -0.02(-2.30%)
Jun 16, 2015 0.8280 0.8400 0.8200 0.8225 96,290 -0.01(-0.96%)
Jun 15, 2015 0.8243 0.8392 0.8230 0.8305 21,500 +0.00(+0.06%)
Jun 12, 2015 0.8420 0.8420 0.8173 0.8300 54,511 -0.01(-1.54%)
Jun 11, 2015 0.8428 0.8500 0.8253 0.8430 20,650 -0.01(-0.82%)
Jun 10, 2015 0.8720 0.8720 0.8487 0.8500 36,419 -0.01(-1.39%)
Jun 09, 2015 0.8738 0.8811 0.8500 0.8620 19,500 -0.01(-0.92%)
Jun 08, 2015 0.9160 0.9160 0.8570 0.8700 43,905 -0.05(-5.43%)
Jun 05, 2015 0.9100 0.9246 0.9100 0.9200 9,612 -0.00(-0.43%)
Jun 04, 2015 0.9348 0.9370 0.9240 0.9240 48,704 -0.03(-3.53%)
Jun 03, 2015 0.9750 0.9780 0.9500 0.9578 26,030 -0.04(-3.59%)
Jun 02, 2015 0.9600 0.9935 0.9600 0.9935 15,000 +0.03(+3.49%)
Jun 01, 2015 0.9964 1.000 0.9600 0.9600 22,395 -0.03(-2.61%)
May 29, 2015 0.9540 0.9990 0.9402 0.9857 47,078 +0.03(+2.68%)
May 28, 2015 0.9800 0.9800 0.9460 0.9600 49,100 -0.04(-3.91%)
May 27, 2015 1.030 1.030 0.9964 0.9991 43,700 -0.02(-1.91%)
May 26, 2015 1.010 1.076 1.004 1.019 66,761 +0.05(+5.08%)
May 22, 2015 0.9694 0.9694 0.9694 0 +0.02(+1.67%)
May 21, 2015 0.9020 0.9566 0.8900 0.9535 36,740 +0.04(+4.12%)
May 20, 2015 0.9050 0.9158 0.8950 0.9158 9,404 +0.01(+0.64%)
May 19, 2015 0.9096 0.9150 0.8956 0.9100 24,500 +0.03(+3.41%)
May 18, 2015 0.9390 0.9750 0.8800 0.8800 8,850 -0.05(-5.38%)
May 15, 2015 0.8927 0.9300 0.8850 0.9300 75,465 +0.03(+3.05%)
May 14, 2015 0.8910 0.9059 0.8910 0.9025 34,250 +0.00(+0.53%)
May 13, 2015 0.8871 0.9300 0.8871 0.8978 36,398 +0.00(+0.13%)
May 12, 2015 0.8430 0.9050 0.8400 0.8966 41,200 +0.05(+5.92%)
May 11, 2015 0.8750 0.8750 0.8350 0.8465 39,505 -0.02(-2.80%)
May 08, 2015 0.9080 0.9080 0.8700 0.8709 19,462 -0.01(-0.92%)
May 07, 2015 0.8860 0.8913 0.8700 0.8790 170,732 -0.03(-3.41%)
May 06, 2015 0.9900 0.9900 0.8910 0.9100 56,885 -0.08(-7.92%)
May 05, 2015 0.9930 1.004 0.9850 0.9883 21,340 +0.01(+0.95%)
May 04, 2015 0.9950 1.010 0.9500 0.9790 21,057 -0.01(-1.31%)
May 01, 2015 0.9539 1.032 0.9457 0.9920 47,499 +0.05(+5.39%)
Apr 30, 2015 0.9340 0.9680 0.9320 0.9413 36,680 -0.03(-3.55%)
Apr 29, 2015 0.9720 0.9759 0.9500 0.9759 65,957 +0.03(+3.25%)
Apr 28, 2015 0.8900 0.9500 0.8900 0.9452 23,750 +0.08(+8.67%)
Apr 27, 2015 0.8380 0.9060 0.8300 0.8698 81,700 +0.05(+6.15%)
Apr 24, 2015 0.7531 0.8352 0.7531 0.8194 86,791 +0.07(+9.84%)
Apr 23, 2015 0.7300 0.7550 0.7250 0.7460 57,578 -0.00(-0.07%)
Apr 22, 2015 0.7140 0.7637 0.7140 0.7465 31,037 +0.01(+1.48%)
Apr 21, 2015 0.7358 0.7470 0.7347 0.7356 26,077 -0.04(-4.96%)
Apr 20, 2015 0.7570 0.7740 0.7500 0.7740 26,136 +0.02(+2.34%)
Apr 17, 2015 0.7640 0.7681 0.7500 0.7563 22,188 -0.00(-0.09%)
Apr 16, 2015 0.7793 0.7793 0.7570 0.7570 26,032 +0.00(+0.13%)
Apr 15, 2015 0.7200 0.7560 0.7200 0.7560 12,700 +0.04(+5.37%)
Apr 14, 2015 0.7089 0.7175 0.7010 0.7175 11,000 +0.01(+1.06%)
Apr 13, 2015 0.6870 0.7200 0.6870 0.7100 5,400 +0.02(+2.90%)
Apr 10, 2015 0.6810 0.6900 0.6810 0.6900 7,700 +0.01(+1.47%)
Apr 09, 2015 0.6906 0.6945 0.6700 0.6800 38,521 -0.00(-0.64%)
Apr 08, 2015 0.7026 0.7140 0.6810 0.6844 123,432 -0.02(-2.92%)
Apr 07, 2015 0.7205 0.7250 0.7050 0.7050 30,375 -0.01(-1.41%)
Apr 06, 2015 0.7300 0.7350 0.7080 0.7151 48,779 -0.01(-1.91%)
Apr 02, 2015 0.7290 0.7290 0.7290 0 -0.02(-2.80%)
Apr 01, 2015 0.7560 0.7560 0.7220 0.7500 16,930 +0.01(+1.35%)
Mar 31, 2015 0.7550 0.7550 0.7200 0.7400 60,410 +0.01(+1.37%)
Mar 30, 2015 0.7600 0.7600 0.7087 0.7300 53,062 -0.02(-2.20%)
Mar 27, 2015 0.7790 0.7790 0.7420 0.7464 33,744 -0.05(-6.58%)
Mar 26, 2015 0.7947 0.8160 0.7793 0.7990 24,100 +0.02(+2.75%)
Mar 25, 2015 0.8431 0.8431 0.7776 0.7776 66,562 -0.06(-6.87%)
Mar 24, 2015 0.9100 0.9100 0.8300 0.8350 157,350 -0.04(-4.42%)
Mar 23, 2015 0.7920 0.9463 0.7900 0.8736 67,160 +0.11(+15.10%)
Mar 20, 2015 0.7500 0.7780 0.7500 0.7590 26,000 -0.00(-0.05%)
Mar 19, 2015 0.7500 0.7690 0.7500 0.7594 10,539 -0.00(-0.08%)
Mar 18, 2015 0.7855 0.7855 0.7400 0.7600 73,306 -0.01(-1.81%)
Mar 17, 2015 0.7000 0.7930 0.7000 0.7740 77,813 +0.13(+19.28%)
Mar 16, 2015 0.6511 0.6600 0.6489 0.6489 24,425 +0.01(+2.17%)
Mar 13, 2015 0.6466 0.6466 0.6199 0.6351 5,875 -0.00(-0.11%)
Mar 12, 2015 0.6500 0.6593 0.6358 0.6358 24,183 +0.03(+4.23%)
Mar 11, 2015 0.6347 0.6347 0.6086 0.6100 17,706 -0.02(-3.19%)
Mar 10, 2015 0.6390 0.6390 0.6301 0.6301 3,500 +0.00(+0.02%)
Mar 09, 2015 0.6537 0.6560 0.6300 0.6300 44,150 -0.01(-1.59%)
Mar 06, 2015 0.6686 0.6686 0.6402 0.6402 36,315 -0.03(-4.16%)
Mar 05, 2015 0.7015 0.7030 0.6670 0.6680 27,981 -0.04(-5.07%)
Mar 04, 2015 0.7100 0.7100 0.6901 0.7037 12,050 +0.00(+0.04%)
Mar 03, 2015 0.7161 0.7209 0.7000 0.7034 26,640 -0.00(-0.09%)
Mar 02, 2015 0.6899 0.7160 0.6880 0.7040 30,624 +0.03(+4.45%)
Feb 27, 2015 0.6520 0.6776 0.6520 0.6740 50,576 +0.02(+3.69%)
Feb 26, 2015 0.6222 0.6650 0.6222 0.6500 32,341 +0.05(+8.88%)
Feb 25, 2015 0.5770 0.6000 0.5770 0.5970 46,958 +0.04(+6.61%)
Feb 24, 2015 0.5520 0.5600 0.5489 0.5600 26,543 +0.01(+1.67%)
Feb 23, 2015 0.5700 0.5700 0.5500 0.5508 32,841 -0.02(-3.67%)
Feb 20, 2015 0.5600 0.5718 0.5520 0.5718 38,284 +0.01(+1.71%)
Feb 19, 2015 0.5640 0.5650 0.5480 0.5622 45,440 -0.01(-1.02%)
Feb 18, 2015 0.5600 0.5680 0.5520 0.5680 15,600 +0.01(+1.43%)
Feb 17, 2015 0.5940 0.5940 0.5550 0.5600 86,718 -0.03(-5.25%)
Feb 13, 2015 0.5910 0.5910 0.5910 0 +0.02(+3.32%)
Feb 12, 2015 0.5640 0.5720 0.5550 0.5720 5,960 +0.01(+2.49%)
Feb 11, 2015 0.5670 0.5670 0.5581 0.5581 62,900 -0.00(-0.52%)
Feb 10, 2015 0.5799 0.5799 0.5590 0.5610 13,789 -0.01(-2.43%)
Feb 09, 2015 0.5777 0.5811 0.5678 0.5750 18,970 -0.01(-0.86%)
Feb 06, 2015 0.5900 0.5900 0.5729 0.5800 18,100 -0.04(-5.69%)
Feb 05, 2015 0.5827 0.6218 0.5827 0.6150 25,644 +0.05(+9.82%)
Feb 04, 2015 0.6070 0.6070 0.5546 0.5600 53,659 -0.05(-8.20%)
Feb 03, 2015 0.6000 0.6189 0.5911 0.6100 49,000 +0.02(+4.18%)
Feb 02, 2015 0.6000 0.6010 0.5760 0.5855 38,100 -0.02(-3.70%)
Jan 30, 2015 0.5840 0.6080 0.5764 0.6080 49,250 +0.01(+1.37%)
Jan 29, 2015 0.6397 0.6397 0.5970 0.5998 47,797 -0.05(-7.68%)
Jan 28, 2015 0.6400 0.6560 0.6320 0.6497 24,905 -0.01(-1.41%)
Jan 27, 2015 0.5860 0.6600 0.5860 0.6590 110,812 +0.08(+13.62%)
Jan 26, 2015 0.6449 0.6450 0.5600 0.5800 296,939 -0.07(-10.63%)
Jan 23, 2015 0.7069 0.7150 0.6423 0.6490 209,444 -0.06(-7.94%)
Jan 22, 2015 0.7700 0.7700 0.7010 0.7050 168,775 -0.03(-4.08%)
Jan 21, 2015 0.8511 0.8511 0.7350 0.7350 65,260 -0.07(-8.58%)
Jan 20, 2015 0.9030 0.9030 0.8040 0.8040 36,103 -0.10(-11.27%)
Jan 16, 2015 0.9062 0.9062 0.9062 0 +0.06(+6.61%)
Jan 15, 2015 0.9011 0.9030 0.8500 0.8500 43,072 -0.01(-1.57%)
Jan 14, 2015 0.8690 0.8930 0.8540 0.8636 247,405 -0.09(-9.76%)
Jan 13, 2015 0.9570 0 +0.01(+1.16%)
Jan 12, 2015 0.9674 0.9674 0.9370 0.9460 14,300 -0.00(-0.37%)
Jan 09, 2015 0.9551 0.9551 0.9470 0.9495 5,750 +0.01(+1.53%)
Jan 08, 2015 0.9433 0.9446 0.8750 0.9352 111,585 +0.02(+1.83%)
Jan 07, 2015 0.9843 0.9940 0.9184 0.9184 29,770 -0.08(-7.70%)
Jan 06, 2015 0.9882 1.080 0.9650 0.9950 63,867 +0.03(+3.11%)
Jan 05, 2015 0.9380 0.9650 0.9380 0.9650 43,100 +0.05(+5.37%)
Jan 02, 2015 0.8869 0.9430 0.8869 0.9158 5,420 +0.02(+2.10%)
Dec 31, 2014 0.8970 0.8970 0.8970 0 +0.01(+1.47%)
Dec 30, 2014 0.8630 0.8930 0.8630 0.8840 46,504 +0.01(+1.47%)
Dec 29, 2014 0.8630 0.9100 0.8630 0.8712 71,950 +0.02(+2.49%)
Dec 26, 2014 0.8700 0.8700 0.8500 0.8500 2,931 -0.02(-2.63%)
Dec 24, 2014 0.8730 0.8730 0.8730 0 -0.01(-1.24%)
Dec 23, 2014 0.9120 0.9220 0.8806 0.8840 16,321 -0.01(-0.83%)
Dec 22, 2014 0.8900 0.8999 0.8900 0.8914 10,660 -0.04(-4.66%)
Dec 19, 2014 0.9399 0.9399 0.9300 0.9350 25,800 +0.02(+1.63%)
Dec 18, 2014 0.8595 0.9200 0.8595 0.9200 95,500 +0.07(+8.66%)
Dec 17, 2014 0.8134 0.8467 0.8134 0.8467 15,300 +0.09(+11.26%)
Dec 16, 2014 0.7610 0.7263 0.7610 17,140 +0.02(+2.70%)
Dec 15, 2014 0.7270 0.7600 0.7220 0.7410 174,100 +0.02(+2.77%)
Dec 12, 2014 0.7329 0.7471 0.7210 0.7210 69,898 -0.04(-5.13%)
Dec 11, 2014 0.7840 0.7840 0.7500 0.7600 88,380 -0.04(-4.88%)
Dec 10, 2014 0.8520 0.8523 0.7890 0.7990 31,600 -0.04(-5.16%)
Dec 09, 2014 0.8360 0.8440 0.8360 0.8425 28,695 +0.03(+3.50%)
Dec 08, 2014 0.8240 0.8499 0.8140 0.8140 30,850 -0.04(-4.24%)
Dec 05, 2014 0.8673 0.8700 0.8500 0.8500 12,750 +0.01(+1.05%)
Dec 04, 2014 0.8400 0.8731 0.8400 0.8412 8,850 -0.00(-0.11%)
Dec 03, 2014 0.8400 0.8470 0.8400 0.8421 6,600 -0.00(-0.58%)
Dec 02, 2014 0.8640 0.8920 0.8470 0.8470 30,825 -0.02(-2.65%)
Dec 01, 2014 0.8590 0.8701 0.8470 0.8701 7,190 +0.02(+2.81%)
Nov 28, 2014 0.8445 0.8463 0.8445 0.8463 4,000 +0.00(+0.09%)
Nov 26, 2014 0.8455 0.8455 0.8455 0 -0.04(-4.46%)
Nov 25, 2014 0.8800 0.8901 0.8800 0.8850 7,150 -0.01(-0.63%)
Nov 24, 2014 0.8960 0.9170 0.8824 0.8906 251,238 -0.01(-1.18%)
Nov 21, 2014 0.8938 0.9199 0.8938 0.9012 32,415 +0.02(+2.51%)
Nov 20, 2014 0.8611 0.8900 0.8611 0.8791 14,880 +0.01(+1.05%)
Nov 19, 2014 0.9310 0.9389 0.8680 0.8700 44,620 -0.06(-6.66%)
Nov 18, 2014 0.8810 0.9321 0.8691 0.9321 43,150 +0.05(+5.44%)
Nov 17, 2014 0.8950 0.8920 0.8840 3,900 -0.01(-0.90%)
Nov 14, 2014 0.8231 0.8970 0.8067 0.8920 23,800 +0.10(+13.20%)
Nov 13, 2014 0.8010 0.8010 0.7850 0.7880 44,202 +0.01(+1.03%)
Nov 12, 2014 0.8100 0.8200 0.7720 0.7800 41,281 -0.04(-4.56%)
Nov 11, 2014 0.7949 0.8260 0.7949 0.8173 71,145 -0.03(-3.73%)
Nov 10, 2014 0.8780 0.9060 0.8490 0.8490 60,074 -0.01(-1.16%)
Nov 07, 2014 0.8216 0.8590 0.8040 0.8590 41,000 +0.04(+4.85%)
Nov 06, 2014 0.8526 0.8700 0.8000 0.8193 45,167 +0.04(+4.50%)
Nov 05, 2014 0.7310 0.8410 0.7310 0.7840 155,146 +0.06(+8.63%)
Nov 04, 2014 0.7590 0.7590 0.7165 0.7217 36,313 -0.05(-6.27%)
Nov 03, 2014 0.7538 0.7715 0.7361 0.7700 11,258 -0.03(-3.14%)
Oct 31, 2014 0.8000 0.8005 0.7383 0.7950 64,170 +0.04(+5.44%)
Oct 30, 2014 0.7400 0.7563 0.7007 0.7540 137,067 +0.01(+1.29%)
Oct 29, 2014 0.8126 0.8126 0.7444 0.7444 56,614 -0.06(-7.88%)
Oct 28, 2014 0.8321 0.8435 0.7988 0.8081 59,950 -0.04(-4.48%)
Oct 27, 2014 0.8860 0.8944 0.8308 0.8460 27,400 -0.05(-5.41%)
Oct 24, 2014 0.8960 0.9160 0.8889 0.8944 18,501 -0.02(-1.71%)
Oct 23, 2014 0.9544 0.9544 0.9100 0.9100 27,564 -0.06(-6.67%)
Oct 22, 2014 0.9845 0.9845 0.9700 0.9750 22,000 -0.01(-0.81%)
Oct 21, 2014 1.000 1.013 0.9830 0.9830 10,261 -0.02(-1.54%)
Oct 20, 2014 1.025 1.025 1.000 0.9984 6,200 -0.02(-2.12%)
Oct 17, 2014 0.9770 1.020 0.9669 1.020 56,600 +0.08(+8.57%)
Oct 16, 2014 0.8872 0.9260 0.8872 0.9395 22,322 +0.03(+3.58%)
Oct 15, 2014 0.9054 0.9083 0.8870 0.9070 60,791 +0.01(+1.50%)
Oct 14, 2014 0.9233 0.9233 0.8936 0.8936 14,000 +0.00(+0.52%)
Oct 13, 2014 0.8990 0.8890 0.8890 11,700 -0.01(-1.11%)
Oct 10, 2014 0.9166 0.9190 0.8860 0.8990 51,185 -0.02(-2.18%)
Oct 09, 2014 0.9210 0.9280 0.8847 0.9190 42,052 +0.03(+3.49%)
Oct 08, 2014 0.9340 0.9340 0.8860 0.8880 12,950 -0.05(-5.23%)
Oct 07, 2014 0.9744 0.9860 0.9200 0.9370 89,720 -0.02(-2.05%)
Oct 06, 2014 0.9580 0.9720 0.9530 0.9566 48,508 -0.01(-0.53%)
Oct 03, 2014 0.9739 0.9881 0.9530 0.9617 100,755 -0.04(-3.84%)
Oct 02, 2014 1.029 1.029 0.9700 1.000 48,895 -0.03(-2.71%)
Oct 01, 2014 1.020 1.043 1.000 1.028 28,900 +0.01(+1.28%)
Sep 30, 2014 1.060 1.060 1.015 1.015 36,200 -0.05(-4.25%)
Sep 29, 2014 1.063 1.090 1.050 1.060 31,500 +0.02(+1.92%)
Sep 26, 2014 1.030 1.080 1.029 1.040 126,670 +0.01(+1.36%)
Sep 25, 2014 1.030 1.050 1.000 1.026 19,562 -0.00(-0.39%)
Sep 24, 2014 1.090 1.090 1.030 1.030 68,878 -0.04(-3.73%)
Sep 23, 2014 1.084 1.120 1.060 1.070 124,568 +0.02(+1.90%)
Sep 22, 2014 1.150 1.153 1.040 1.050 260,029 -0.11(-9.48%)
Sep 19, 2014 1.180 1.180 1.160 1.160 8,300 -0.05(-4.13%)
Sep 18, 2014 1.214 1.214 1.210 1.210 900 -0.01(-0.82%)
Sep 17, 2014 1.260 1.260 1.220 1.220 16,200 +0.00(+0.00%)
Sep 16, 2014 1.244 1.250 1.220 1.220 8,460 -0.02(-1.65%)
Sep 15, 2014 1.190 1.240 1.190 1.240 9,953 +0.04(+3.37%)
Sep 12, 2014 1.220 1.170 1.200 53,327 +0.00(+0.42%)
Sep 11, 2014 1.222 1.230 1.195 1.195 60,396 -0.06(-4.48%)
Sep 10, 2014 1.251 1.210 1.251 16,100 +0.01(+0.81%)
Sep 09, 2014 1.215 1.259 1.211 1.241 11,500 +0.04(+3.24%)
Sep 08, 2014 1.213 1.213 1.170 1.202 46,300 -0.07(-5.25%)
Sep 05, 2014 1.240 1.230 1.269 17,400 +0.03(+2.31%)
Sep 04, 2014 1.326 1.280 1.240 1.240 35,667 -0.04(-3.13%)
Sep 03, 2014 1.278 1.280 1.278 1.280 6,286 +0.01(+0.87%)
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.