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

Lucara Diamond Corp (TSX: LUC )

0.3400 +0.0200 (+6.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 0.6900 0.7000 0.6400 0.6700 657,697 -0.04(-5.63%)
Feb 27, 2020 0.7600 0.7600 0.7100 0.7100 394,426 -0.06(-7.79%)
Feb 26, 2020 0.7800 0.7800 0.7600 0.7700 149,760 -0.02(-2.53%)
Feb 25, 2020 0.8200 0.8200 0.7800 0.7900 226,980 -0.03(-3.66%)
Feb 24, 2020 0.8200 0.8300 0.8100 0.8200 471,493 -0.01(-1.20%)
Feb 21, 2020 0.8500 0.8500 0.8300 0.8300 159,338 -0.02(-2.35%)
Feb 20, 2020 0.8200 0.8500 0.8200 0.8500 73,241 +0.02(+2.41%)
Feb 19, 2020 0.8100 0.8300 0.8100 0.8300 174,398 +0.02(+2.47%)
Feb 18, 2020 0.8200 0.8300 0.8100 0.8100 230,317 +0.00(+0.00%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Feb 13, 2020 0.8300 0.8300 0.8200 0.8300 128,256 +0.00(+0.00%)
Feb 12, 2020 0.8300 0.8400 0.8200 0.8300 133,128 +0.01(+1.22%)
Feb 11, 2020 0.8300 0.8400 0.8200 0.8200 195,694 -0.01(-1.20%)
Feb 10, 2020 0.8500 0.8500 0.8300 0.8300 40,583 -0.01(-1.19%)
Feb 07, 2020 0.8500 0.8700 0.8400 0.8400 139,728 -0.03(-3.45%)
Feb 06, 2020 0.8800 0.9000 0.8600 0.8700 665,986 +0.01(+1.16%)
Feb 05, 2020 0.8500 0.8700 0.8300 0.8600 107,020 +0.03(+3.61%)
Feb 04, 2020 0.8500 0.8600 0.8300 0.8300 92,570 -0.03(-3.49%)
Feb 03, 2020 0.8400 0.8600 0.8200 0.8600 683,719 +0.03(+3.61%)
Jan 31, 2020 0.8300 0.8400 0.8200 0.8300 151,210 -0.01(-1.19%)
Jan 30, 2020 0.8600 0.8600 0.8300 0.8400 111,249 -0.04(-4.55%)
Jan 29, 2020 0.8400 0.9000 0.8400 0.8800 213,950 +0.03(+3.53%)
Jan 28, 2020 0.8500 0.8500 0.8300 0.8500 162,689 +0.02(+2.41%)
Jan 27, 2020 0.8400 0.8500 0.8300 0.8300 701,969 -0.03(-3.49%)
Jan 24, 2020 0.8600 0.8600 0.8400 0.8600 1,050,187 +0.01(+1.18%)
Jan 23, 2020 0.8500 0.8600 0.8500 0.8500 816,482 -0.01(-1.16%)
Jan 22, 2020 0.8700 0.8700 0.8500 0.8600 482,763 -0.01(-1.15%)
Jan 21, 2020 0.8700 0.8700 0.8500 0.8700 280,671 +0.02(+2.35%)
Jan 20, 2020 0.8700 0.8700 0.8500 0.8500 75,654 -0.02(-2.30%)
Jan 17, 2020 0.8700 0.8700 0.8400 0.8700 426,981 +0.01(+1.16%)
Jan 16, 2020 0.8800 0.8800 0.8500 0.8600 419,398 +0.00(+0.00%)
Jan 15, 2020 0.8400 0.8800 0.8400 0.8600 641,462 +0.01(+1.18%)
Jan 14, 2020 0.8500 0.8600 0.8300 0.8500 193,540 +0.01(+1.19%)
Jan 13, 2020 0.8300 0.8500 0.8200 0.8400 1,197,763 +0.01(+1.20%)
Jan 10, 2020 0.8100 0.8400 0.8100 0.8300 160,836 +0.02(+2.47%)
Jan 09, 2020 0.8100 0.8200 0.8100 0.8100 70,797 +0.00(+0.00%)
Jan 08, 2020 0.8200 0.8200 0.8100 0.8100 169,091 +0.00(+0.00%)
Jan 07, 2020 0.8300 0.8300 0.8000 0.8100 128,050 -0.02(-2.41%)
Jan 06, 2020 0.8300 0.8300 0.8200 0.8300 204,725 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8600 0.8200 0.8300 225,833 -0.01(-1.19%)
Jan 02, 2020 0.8500 0.8500 0.8400 0.8400 166,922 -0.01(-1.18%)
Dec 31, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 30, 2019 0.8700 0.8700 0.8600 0.8600 391,999 -0.02(-2.27%)
Dec 27, 2019 0.8600 0.9100 0.8500 0.8800 877,400 +0.02(+2.33%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Dec 23, 2019 0.8500 0.8500 0.8100 0.8100 704,594 -0.04(-4.71%)
Dec 20, 2019 0.8200 0.8600 0.8200 0.8500 1,517,820 +0.04(+4.94%)
Dec 19, 2019 0.8200 0.8300 0.8100 0.8100 1,146,241 +0.02(+2.53%)
Dec 18, 2019 0.8000 0.8000 0.7800 0.7900 227,596 -0.02(-2.47%)
Dec 17, 2019 0.7900 0.8100 0.7900 0.8100 240,409 +0.01(+1.25%)
Dec 16, 2019 0.7900 0.8000 0.7800 0.8000 195,851 +0.01(+1.27%)
Dec 13, 2019 0.8000 0.8000 0.7900 0.7900 28,401 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.7900 0.7900 295,674 -0.01(-1.25%)
Dec 11, 2019 0.8100 0.8100 0.7900 0.8000 106,650 +0.00(+0.00%)
Dec 10, 2019 0.8200 0.8200 0.8000 0.8000 422,497 -0.01(-1.23%)
Dec 09, 2019 0.8300 0.8300 0.8100 0.8100 239,101 -0.01(-1.22%)
Dec 06, 2019 0.8200 0.8300 0.8100 0.8200 379,865 +0.00(+0.00%)
Dec 05, 2019 0.8100 0.8300 0.8100 0.8200 38,130 -0.01(-1.20%)
Dec 04, 2019 0.8400 0.8400 0.8100 0.8300 278,174 -0.01(-1.19%)
Dec 03, 2019 0.8200 0.8400 0.8200 0.8400 107,889 +0.02(+2.44%)
Dec 02, 2019 0.8300 0.8400 0.8200 0.8200 282,282 +0.00(+0.00%)
Nov 29, 2019 0.8300 0.8400 0.8200 0.8200 314,536 +0.01(+1.23%)
Nov 28, 2019 0.8100 0.8300 0.8100 0.8100 93,470 +0.00(+0.00%)
Nov 27, 2019 0.8300 0.8300 0.8100 0.8100 150,987 -0.03(-3.57%)
Nov 26, 2019 0.8300 0.8400 0.8200 0.8400 202,955 +0.01(+1.20%)
Nov 25, 2019 0.8500 0.8500 0.8300 0.8300 68,389 -0.01(-1.19%)
Nov 22, 2019 0.8400 0.8600 0.8300 0.8400 104,371 -0.01(-1.18%)
Nov 21, 2019 0.8400 0.8600 0.8200 0.8500 247,052 +0.02(+2.41%)
Nov 20, 2019 0.8300 0.8400 0.8300 0.8300 147,388 +0.00(+0.00%)
Nov 19, 2019 0.8400 0.8500 0.8200 0.8300 49,390 -0.02(-2.35%)
Nov 18, 2019 0.8400 0.8500 0.8300 0.8500 195,469 +0.01(+1.19%)
Nov 15, 2019 0.8500 0.8700 0.8400 0.8400 415,281 -0.03(-3.45%)
Nov 14, 2019 0.8500 0.8900 0.8500 0.8700 181,112 +0.00(+0.00%)
Nov 13, 2019 0.9000 0.9000 0.8600 0.8700 159,682 -0.02(-2.25%)
Nov 12, 2019 0.8600 0.8900 0.8400 0.8900 294,035 +0.03(+3.49%)
Nov 11, 2019 0.8500 0.8800 0.8400 0.8600 265,435 -0.02(-2.27%)
Nov 08, 2019 0.9200 0.9200 0.8700 0.8800 226,331 -0.03(-3.30%)
Nov 07, 2019 0.9100 0.9200 0.8900 0.9100 252,754 +0.00(+0.00%)
Nov 06, 2019 0.9000 0.9400 0.8900 0.9100 352,547 -0.03(-3.19%)
Nov 05, 2019 0.9900 1.000 0.9300 0.9400 826,720 -0.12(-11.32%)
Nov 04, 2019 1.070 1.070 1.060 1.060 226,099 +0.00(+0.00%)
Nov 01, 2019 1.100 1.100 1.060 1.060 63,358 -0.02(-1.85%)
Oct 31, 2019 1.090 1.120 1.070 1.080 135,921 +0.00(+0.00%)
Oct 30, 2019 1.080 1.090 1.070 1.080 60,496 +0.01(+0.93%)
Oct 29, 2019 1.100 1.100 1.070 1.070 42,407 -0.01(-0.93%)
Oct 28, 2019 1.090 1.100 1.080 1.080 12,842 -0.01(-0.92%)
Oct 25, 2019 1.090 1.090 1.070 1.090 74,366 +0.00(+0.00%)
Oct 24, 2019 1.110 1.110 1.080 1.090 82,839 -0.02(-1.80%)
Oct 23, 2019 1.100 1.110 1.100 1.110 91,962 +0.01(+0.91%)
Oct 22, 2019 1.130 1.130 1.100 1.100 921,304 -0.01(-0.90%)
Oct 21, 2019 1.100 1.150 1.100 1.110 90,333 -0.01(-0.89%)
Oct 18, 2019 1.100 1.120 1.100 1.120 698,537 +0.02(+1.82%)
Oct 17, 2019 1.130 1.130 1.100 1.100 21,809 -0.01(-0.90%)
Oct 16, 2019 1.120 1.140 1.110 1.110 74,820 -0.05(-4.31%)
Oct 15, 2019 1.100 1.180 1.090 1.160 220,589 +0.06(+5.45%)
Oct 11, 2019 1.100 1.100 1.100 0 +0.02(+1.85%)
Oct 10, 2019 1.080 1.100 1.080 1.080 16,199 -0.02(-1.82%)
Oct 09, 2019 1.120 1.130 1.100 1.100 109,533 -0.01(-0.90%)
Oct 08, 2019 1.100 1.110 1.090 1.110 98,651 +0.01(+0.91%)
Oct 07, 2019 1.050 1.100 1.040 1.100 177,536 +0.05(+4.76%)
Oct 04, 2019 1.030 1.050 1.030 1.050 107,618 +0.03(+2.94%)
Oct 03, 2019 1.070 1.070 1.020 1.020 97,225 -0.02(-1.92%)
Oct 02, 2019 1.060 1.070 1.040 1.040 139,105 -0.01(-0.95%)
Oct 01, 2019 1.130 1.130 1.050 1.050 135,202 -0.06(-5.41%)
Sep 30, 2019 1.130 1.130 1.100 1.110 51,805 -0.01(-0.89%)
Sep 27, 2019 1.130 1.140 1.120 1.120 39,744 +0.00(+0.00%)
Sep 26, 2019 1.130 1.140 1.110 1.120 50,757 +0.01(+0.90%)
Sep 25, 2019 1.110 1.120 1.100 1.110 67,178 +0.00(+0.00%)
Sep 24, 2019 1.150 1.150 1.110 1.110 66,888 -0.03(-2.63%)
Sep 23, 2019 1.130 1.150 1.130 1.140 23,868 +0.01(+0.88%)
Sep 20, 2019 1.170 1.170 1.110 1.130 161,530 -0.01(-0.88%)
Sep 19, 2019 1.140 1.160 1.140 1.140 75,150 +0.00(+0.00%)
Sep 18, 2019 1.150 1.160 1.140 1.140 81,970 +0.02(+1.79%)
Sep 17, 2019 1.200 1.200 1.120 1.120 110,111 -0.04(-3.45%)
Sep 16, 2019 1.140 1.160 1.140 1.160 76,980 +0.01(+0.87%)
Sep 13, 2019 1.070 1.160 1.070 1.150 438,022 +0.09(+8.49%)
Sep 12, 2019 1.050 1.070 1.040 1.060 145,002 +0.01(+0.95%)
Sep 11, 2019 1.050 1.060 1.040 1.050 124,495 +0.00(+0.00%)
Sep 10, 2019 1.070 1.070 1.050 1.050 119,416 -0.01(-0.94%)
Sep 09, 2019 1.070 1.070 1.050 1.060 54,301 +0.01(+0.95%)
Sep 06, 2019 1.060 1.070 1.050 1.050 71,241 -0.01(-0.94%)
Sep 05, 2019 1.100 1.100 1.050 1.060 147,381 -0.02(-1.85%)
Sep 04, 2019 1.050 1.080 1.040 1.080 193,134 +0.03(+2.86%)
Sep 03, 2019 1.050 1.060 1.040 1.050 50,356 +0.01(+0.96%)
Aug 30, 2019 1.040 1.040 1.040 0 -0.02(-1.89%)
Aug 29, 2019 1.050 1.070 1.050 1.060 85,946 +0.01(+0.95%)
Aug 28, 2019 1.050 1.090 1.040 1.050 205,952 -0.01(-0.94%)
Aug 27, 2019 1.060 1.080 1.050 1.060 263,967 +0.01(+0.95%)
Aug 26, 2019 1.060 1.070 1.040 1.050 168,358 -0.01(-0.94%)
Aug 23, 2019 1.080 1.080 1.060 1.060 301,528 -0.02(-1.85%)
Aug 22, 2019 1.100 1.100 1.070 1.080 169,561 -0.02(-1.82%)
Aug 21, 2019 1.120 1.120 1.080 1.100 105,141 -0.01(-0.90%)
Aug 20, 2019 1.100 1.110 1.100 1.110 161,158 +0.01(+0.91%)
Aug 19, 2019 1.080 1.120 1.080 1.100 192,123 +0.04(+3.77%)
Aug 16, 2019 1.120 1.130 1.040 1.060 403,857 -0.06(-5.36%)
Aug 15, 2019 1.160 1.160 1.100 1.120 389,152 -0.03(-2.61%)
Aug 14, 2019 1.230 1.230 1.140 1.150 499,658 -0.08(-6.50%)
Aug 13, 2019 1.260 1.280 1.220 1.230 363,871 -0.05(-3.91%)
Aug 12, 2019 1.360 1.370 1.280 1.280 448,014 -0.10(-7.25%)
Aug 09, 2019 1.500 1.500 1.380 1.380 385,969 -0.13(-8.61%)
Aug 08, 2019 1.430 1.520 1.420 1.510 173,876 +0.07(+4.86%)
Aug 07, 2019 1.450 1.450 1.420 1.440 616,478 -0.01(-0.69%)
Aug 06, 2019 1.450 1.460 1.410 1.450 208,008 -0.01(-0.68%)
Aug 02, 2019 1.460 1.460 1.460 0 -0.01(-0.68%)
Aug 01, 2019 1.450 1.480 1.450 1.470 112,913 -0.01(-0.68%)
Jul 31, 2019 1.500 1.500 1.480 1.480 248,501 -0.02(-1.33%)
Jul 30, 2019 1.500 1.510 1.480 1.500 170,632 -0.03(-1.96%)
Jul 29, 2019 1.520 1.530 1.500 1.530 94,551 +0.01(+0.66%)
Jul 26, 2019 1.530 1.530 1.510 1.520 27,432 +0.00(+0.00%)
Jul 25, 2019 1.530 1.530 1.510 1.520 77,820 +0.00(+0.00%)
Jul 24, 2019 1.560 1.560 1.520 1.520 72,753 -0.04(-2.56%)
Jul 23, 2019 1.550 1.560 1.540 1.560 103,959 +0.02(+1.30%)
Jul 22, 2019 1.550 1.560 1.520 1.540 275,762 -0.01(-0.65%)
Jul 19, 2019 1.530 1.560 1.520 1.550 140,026 +0.00(+0.00%)
Jul 18, 2019 1.540 1.560 1.540 1.550 202,028 -0.02(-1.27%)
Jul 17, 2019 1.500 1.580 1.500 1.570 262,598 +0.04(+2.61%)
Jul 16, 2019 1.520 1.530 1.500 1.530 104,304 +0.02(+1.32%)
Jul 15, 2019 1.530 1.540 1.500 1.510 152,750 -0.03(-1.95%)
Jul 12, 2019 1.530 1.540 1.520 1.540 83,887 +0.01(+0.65%)
Jul 11, 2019 1.570 1.570 1.530 1.530 63,075 -0.05(-3.16%)
Jul 10, 2019 1.550 1.580 1.530 1.580 173,827 +0.03(+1.94%)
Jul 09, 2019 1.530 1.550 1.530 1.550 85,038 +0.02(+1.31%)
Jul 08, 2019 1.530 1.550 1.510 1.530 254,018 -0.01(-0.65%)
Jul 05, 2019 1.550 1.550 1.520 1.540 118,383 -0.04(-2.53%)
Jul 04, 2019 1.560 1.580 1.530 1.580 90,445 +0.01(+0.64%)
Jul 03, 2019 1.540 1.590 1.540 1.570 109,730 +0.00(+0.00%)
Jul 02, 2019 1.550 1.570 1.530 1.570 294,817 -0.01(-0.63%)
Jun 28, 2019 1.580 1.580 1.580 0 +0.00(+0.00%)
Jun 27, 2019 1.570 1.590 1.550 1.580 134,339 +0.00(+0.00%)
Jun 26, 2019 1.560 1.590 1.560 1.580 117,793 +0.01(+0.64%)
Jun 25, 2019 1.560 1.580 1.560 1.570 100,093 +0.01(+0.64%)
Jun 24, 2019 1.590 1.610 1.540 1.560 245,571 -0.07(-4.29%)
Jun 21, 2019 1.560 1.630 1.560 1.630 139,239 +0.08(+5.16%)
Jun 20, 2019 1.590 1.590 1.540 1.550 80,804 -0.02(-1.27%)
Jun 19, 2019 1.580 1.580 1.550 1.570 127,018 -0.04(-2.48%)
Jun 18, 2019 1.590 1.610 1.550 1.610 183,502 +0.02(+1.26%)
Jun 17, 2019 1.550 1.590 1.550 1.590 93,039 +0.02(+1.27%)
Jun 14, 2019 1.570 1.580 1.550 1.570 72,371 -0.01(-0.63%)
Jun 13, 2019 1.560 1.590 1.550 1.580 94,808 +0.02(+1.28%)
Jun 12, 2019 1.490 1.570 1.490 1.560 1,009,104 +0.01(+0.65%)
Jun 11, 2019 1.530 1.550 1.490 1.550 205,042 +0.04(+2.65%)
Jun 10, 2019 1.510 1.520 1.470 1.510 63,101 +0.01(+0.67%)
Jun 07, 2019 1.530 1.530 1.490 1.500 91,343 -0.03(-1.96%)
Jun 06, 2019 1.510 1.530 1.500 1.530 155,242 +0.03(+2.00%)
Jun 05, 2019 1.530 1.540 1.500 1.500 269,800 -0.03(-1.96%)
Jun 04, 2019 1.510 1.550 1.510 1.530 47,588 +0.01(+0.66%)
Jun 03, 2019 1.530 1.550 1.500 1.520 96,248 +0.00(+0.00%)
May 31, 2019 1.530 1.540 1.510 1.520 59,483 -0.02(-1.30%)
May 30, 2019 1.500 1.590 1.500 1.540 151,101 +0.05(+3.36%)
May 29, 2019 1.460 1.500 1.430 1.490 174,612 +0.04(+2.76%)
May 28, 2019 1.420 1.450 1.400 1.450 732,603 +0.02(+1.40%)
May 27, 2019 1.440 1.440 1.410 1.430 62,351 +0.02(+1.42%)
May 24, 2019 1.450 1.470 1.400 1.410 598,950 -0.03(-2.08%)
May 23, 2019 1.470 1.480 1.440 1.440 86,184 -0.02(-1.37%)
May 22, 2019 1.510 1.510 1.450 1.460 40,088 -0.02(-1.35%)
May 21, 2019 1.510 1.510 1.480 1.480 239,000 -0.03(-1.99%)
May 17, 2019 1.510 1.510 1.510 0 -0.02(-1.31%)
May 16, 2019 1.530 1.540 1.520 1.530 38,120 +0.00(+0.00%)
May 15, 2019 1.550 1.570 1.530 1.530 108,291 -0.02(-1.29%)
May 14, 2019 1.560 1.570 1.530 1.550 294,962 +0.00(+0.00%)
May 13, 2019 1.590 1.590 1.550 1.550 301,460 -0.08(-4.91%)
May 10, 2019 1.600 1.640 1.560 1.630 230,762 +0.01(+0.62%)
May 09, 2019 1.610 1.620 1.600 1.620 111,877 +0.00(+0.00%)
May 08, 2019 1.600 1.640 1.600 1.620 70,242 +0.01(+0.62%)
May 07, 2019 1.620 1.630 1.600 1.610 88,600 +0.00(+0.00%)
May 06, 2019 1.610 1.630 1.570 1.610 51,198 +0.01(+0.63%)
May 03, 2019 1.600 1.610 1.590 1.600 70,946 +0.02(+1.27%)
May 02, 2019 1.650 1.650 1.570 1.580 125,879 -0.05(-3.07%)
May 01, 2019 1.660 1.660 1.610 1.630 76,841 -0.04(-2.40%)
Apr 30, 2019 1.670 1.680 1.650 1.670 98,197 +0.01(+0.60%)
Apr 29, 2019 1.690 1.690 1.640 1.660 35,757 -0.01(-0.60%)
Apr 26, 2019 1.680 1.680 1.630 1.670 141,170 -0.01(-0.60%)
Apr 25, 2019 1.570 1.760 1.550 1.680 489,099 +0.10(+6.33%)
Apr 24, 2019 1.570 1.590 1.570 1.580 30,672 +0.00(+0.00%)
Apr 23, 2019 1.590 1.590 1.540 1.580 124,756 -0.01(-0.63%)
Apr 22, 2019 1.590 1.600 1.580 1.590 70,819 +0.00(+0.00%)
Apr 18, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Apr 17, 2019 1.580 1.590 1.550 1.550 73,242 -0.04(-2.52%)
Apr 16, 2019 1.600 1.600 1.560 1.590 34,816 +0.00(+0.00%)
Apr 15, 2019 1.580 1.620 1.570 1.590 197,656 -0.01(-0.63%)
Apr 12, 2019 1.620 1.620 1.600 1.600 129,339 -0.01(-0.62%)
Apr 11, 2019 1.620 1.620 1.600 1.610 68,473 +0.00(+0.00%)
Apr 10, 2019 1.610 1.610 1.570 1.610 53,976 +0.01(+0.63%)
Apr 09, 2019 1.610 1.620 1.600 1.600 69,635 -0.02(-1.23%)
Apr 08, 2019 1.580 1.630 1.580 1.620 125,346 +0.03(+1.89%)
Apr 05, 2019 1.540 1.590 1.540 1.590 108,010 +0.02(+1.27%)
Apr 04, 2019 1.530 1.570 1.530 1.570 49,054 +0.05(+3.29%)
Apr 03, 2019 1.520 1.530 1.500 1.520 92,714 +0.02(+1.33%)
Apr 02, 2019 1.510 1.520 1.500 1.500 222,247 -0.03(-1.96%)
Apr 01, 2019 1.550 1.560 1.530 1.530 144,448 -0.03(-1.92%)
Mar 29, 2019 1.610 1.610 1.540 1.560 186,653 -0.03(-1.89%)
Mar 28, 2019 1.620 1.620 1.570 1.590 269,553 -0.04(-2.45%)
Mar 27, 2019 1.620 1.630 1.610 1.630 186,049 -0.01(-0.61%)
Mar 26, 2019 1.650 1.650 1.630 1.640 134,308 +0.01(+0.61%)
Mar 25, 2019 1.640 1.650 1.630 1.630 56,923 -0.01(-0.61%)
Mar 22, 2019 1.650 1.650 1.630 1.640 637,801 +0.00(+0.00%)
Mar 21, 2019 1.690 1.700 1.630 1.640 406,934 -0.05(-2.96%)
Mar 20, 2019 1.720 1.730 1.680 1.690 205,995 -0.01(-0.59%)
Mar 19, 2019 1.690 1.730 1.690 1.700 404,490 +0.03(+1.80%)
Mar 18, 2019 1.680 1.700 1.650 1.670 371,150 +0.00(+0.00%)
Mar 15, 2019 1.670 1.710 1.630 1.670 11,094,488 +0.01(+0.60%)
Mar 14, 2019 1.650 1.670 1.640 1.660 241,187 +0.00(+0.00%)
Mar 13, 2019 1.650 1.670 1.620 1.660 1,635,513 +0.02(+1.22%)
Mar 12, 2019 1.670 1.680 1.630 1.640 724,332 -0.06(-3.53%)
Mar 11, 2019 1.660 1.700 1.650 1.700 914,059 +0.03(+1.80%)
Mar 08, 2019 1.650 1.670 1.630 1.670 290,300 +0.02(+1.21%)
Mar 07, 2019 1.640 1.660 1.630 1.650 257,260 -0.01(-0.60%)
Mar 06, 2019 1.650 1.660 1.630 1.660 974,215 +0.01(+0.61%)
Mar 05, 2019 1.650 1.680 1.650 1.650 702,951 -0.02(-1.20%)
Mar 04, 2019 1.650 1.670 1.640 1.670 273,851 +0.01(+0.60%)
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.