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

Lucara Diamond Corp (TSX: LUC )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 2:18 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 (%)
May 29, 2020 0.5000 0.5100 0.4200 0.4200 6,038,858 -0.08(-16.00%)
May 28, 2020 0.5000 0.5000 0.4900 0.5000 573,506 +0.01(+2.04%)
May 27, 2020 0.5000 0.5100 0.4800 0.4900 287,951 +0.00(+0.00%)
May 26, 2020 0.5400 0.5400 0.4800 0.4900 608,810 -0.01(-2.00%)
May 25, 2020 0.4900 0.5000 0.4900 0.5000 191,861 +0.03(+6.38%)
May 22, 2020 0.4700 0.4900 0.4700 0.4700 198,721 +0.00(+0.00%)
May 21, 2020 0.4700 0.4800 0.4700 0.4700 163,048 +0.00(+0.00%)
May 20, 2020 0.4700 0.4900 0.4600 0.4700 249,867 +0.02(+4.44%)
May 19, 2020 0.4800 0.4800 0.4400 0.4500 233,067 +0.00(+0.00%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2020 0.4300 0.4500 0.4300 0.4500 210,762 +0.00(+0.00%)
May 13, 2020 0.5000 0.5000 0.4400 0.4500 507,847 -0.04(-8.16%)
May 12, 2020 0.5000 0.5000 0.4900 0.4900 157,422 -0.02(-3.92%)
May 11, 2020 0.5000 0.5100 0.5000 0.5100 129,146 -0.01(-1.92%)
May 08, 2020 0.5100 0.5200 0.5000 0.5200 134,518 +0.01(+1.96%)
May 07, 2020 0.5200 0.5300 0.5100 0.5100 54,983 +0.00(+0.00%)
May 06, 2020 0.5300 0.5400 0.5000 0.5100 88,310 -0.01(-1.92%)
May 05, 2020 0.5200 0.5300 0.5100 0.5200 119,703 +0.02(+4.00%)
May 04, 2020 0.5300 0.5300 0.4900 0.5000 178,173 -0.04(-7.41%)
May 01, 2020 0.5400 0.5400 0.5200 0.5400 33,870 +0.02(+3.85%)
Apr 30, 2020 0.5400 0.5600 0.5200 0.5200 115,495 +0.00(+0.00%)
Apr 29, 2020 0.5400 0.5400 0.5000 0.5200 111,634 -0.01(-1.89%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5300 103,240 +0.01(+1.92%)
Apr 27, 2020 0.4900 0.5200 0.4900 0.5200 291,489 +0.03(+6.12%)
Apr 24, 2020 0.5100 0.5300 0.4800 0.4900 371,552 -0.01(-2.00%)
Apr 23, 2020 0.5100 0.5200 0.5000 0.5000 185,787 +0.00(+0.00%)
Apr 22, 2020 0.5400 0.5400 0.5000 0.5000 285,457 -0.01(-1.96%)
Apr 21, 2020 0.5300 0.5300 0.5100 0.5100 65,260 -0.02(-3.77%)
Apr 20, 2020 0.5400 0.5400 0.5300 0.5300 109,052 +0.00(+0.00%)
Apr 17, 2020 0.5300 0.5400 0.5300 0.5300 58,502 -0.01(-1.85%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5400 239,895 +0.04(+8.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 119,915 -0.03(-5.66%)
Apr 14, 2020 0.5400 0.5500 0.5000 0.5300 586,001 +0.01(+1.92%)
Apr 13, 2020 0.5500 0.5500 0.5200 0.5200 74,307 -0.02(-3.70%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Apr 08, 2020 0.5000 0.5400 0.5000 0.5300 214,213 +0.02(+3.92%)
Apr 07, 2020 0.4500 0.5100 0.4500 0.5100 171,891 +0.06(+13.33%)
Apr 06, 2020 0.4600 0.4600 0.4400 0.4500 126,675 +0.03(+7.14%)
Apr 03, 2020 0.4500 0.4500 0.4200 0.4200 112,682 -0.02(-4.55%)
Apr 02, 2020 0.4400 0.4500 0.4300 0.4400 118,147 +0.00(+0.00%)
Apr 01, 2020 0.4100 0.4400 0.4100 0.4400 66,641 +0.03(+7.32%)
Mar 31, 2020 0.4500 0.4500 0.4000 0.4100 775,334 -0.02(-4.65%)
Mar 30, 2020 0.4500 0.4500 0.4000 0.4300 265,971 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4300 0.4300 48,910 -0.04(-8.51%)
Mar 26, 2020 0.4500 0.4700 0.4500 0.4700 190,095 +0.02(+4.44%)
Mar 25, 2020 0.4500 0.4800 0.4400 0.4500 292,709 +0.01(+2.27%)
Mar 24, 2020 0.4300 0.4500 0.4300 0.4400 216,769 +0.02(+4.76%)
Mar 23, 2020 0.4200 0.4300 0.4200 0.4200 91,985 +0.01(+2.44%)
Mar 20, 2020 0.4500 0.4600 0.4100 0.4100 211,434 -0.03(-6.82%)
Mar 19, 2020 0.4600 0.4600 0.4300 0.4400 189,448 +0.02(+4.76%)
Mar 18, 2020 0.4500 0.4500 0.4200 0.4200 338,992 -0.04(-8.70%)
Mar 17, 2020 0.4600 0.4700 0.4100 0.4600 335,348 +0.00(+0.00%)
Mar 16, 2020 0.4600 0.6000 0.4300 0.4600 576,355 -0.06(-11.54%)
Mar 13, 2020 0.4900 0.5200 0.4900 0.5200 311,812 +0.02(+4.00%)
Mar 12, 2020 0.4600 0.5200 0.4600 0.5000 1,399,483 -0.03(-5.66%)
Mar 11, 2020 0.5800 0.5800 0.5300 0.5300 257,408 -0.06(-10.17%)
Mar 10, 2020 0.6000 0.6200 0.5700 0.5900 490,082 +0.02(+3.51%)
Mar 09, 2020 0.5500 0.5900 0.5500 0.5700 765,587 -0.03(-5.00%)
Mar 06, 2020 0.6100 0.6200 0.5900 0.6000 308,759 -0.02(-3.23%)
Mar 05, 2020 0.6400 0.6400 0.6200 0.6200 236,661 -0.03(-4.62%)
Mar 04, 2020 0.6700 0.6700 0.6500 0.6500 340,428 -0.01(-1.52%)
Mar 03, 2020 0.7000 0.7000 0.6500 0.6600 272,270 -0.05(-7.04%)
Mar 02, 2020 0.6700 0.7100 0.6500 0.7100 285,049 +0.04(+5.97%)
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%)
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.