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

Alacer Gold Corp (TSX: ASR )

N/A UNCHANGED
Last Price Updated: 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, 2017 2.170 2.210 2.160 2.190 605,697 +0.03(+1.39%)
Aug 30, 2017 2.150 2.210 2.150 2.160 464,388 -0.01(-0.46%)
Aug 29, 2017 2.190 2.220 2.140 2.170 633,496 +0.02(+0.93%)
Aug 28, 2017 2.080 2.160 2.060 2.150 986,284 +0.09(+4.37%)
Aug 25, 2017 2.100 2.110 2.060 2.060 307,965 -0.04(-1.90%)
Aug 24, 2017 2.120 2.120 2.070 2.100 353,637 -0.02(-0.94%)
Aug 23, 2017 2.090 2.120 2.080 2.120 147,645 +0.03(+1.44%)
Aug 22, 2017 2.140 2.150 2.070 2.090 471,718 -0.05(-2.34%)
Aug 21, 2017 2.140 2.160 2.130 2.140 210,684 +0.00(+0.00%)
Aug 18, 2017 2.220 2.220 2.140 2.140 303,093 -0.05(-2.28%)
Aug 17, 2017 2.190 2.220 2.150 2.190 242,086 +0.01(+0.46%)
Aug 16, 2017 2.150 2.210 2.130 2.180 365,412 +0.03(+1.40%)
Aug 15, 2017 2.100 2.160 2.100 2.150 163,122 +0.01(+0.47%)
Aug 14, 2017 2.240 2.240 2.120 2.140 480,602 -0.11(-4.89%)
Aug 11, 2017 2.240 2.270 2.210 2.250 385,220 +0.03(+1.35%)
Aug 10, 2017 2.330 2.330 2.210 2.220 598,539 -0.07(-3.06%)
Aug 09, 2017 2.270 2.320 2.250 2.290 581,305 +0.05(+2.23%)
Aug 08, 2017 2.100 2.270 2.100 2.240 593,127 +0.10(+4.67%)
Aug 04, 2017 2.140 2.160 2.110 2.140 349,311 -0.02(-0.93%)
Aug 03, 2017 2.160 2.180 2.120 2.160 308,196 +0.00(+0.00%)
Aug 02, 2017 2.140 2.190 2.130 2.160 329,995 +0.01(+0.47%)
Aug 01, 2017 2.150 2.205 2.115 2.150 724,243 +0.07(+3.37%)
Jul 31, 2017 2.070 2.090 2.050 2.080 704,551 +0.01(+0.48%)
Jul 28, 2017 2.010 2.070 2.000 2.070 319,756 +0.07(+3.50%)
Jul 27, 2017 2.060 2.060 1.985 2.000 211,694 -0.04(-1.96%)
Jul 26, 2017 2.000 2.050 1.970 2.040 464,409 +0.04(+2.00%)
Jul 25, 2017 1.980 2.010 1.960 2.000 359,868 +0.02(+1.01%)
Jul 24, 2017 2.030 2.030 1.970 1.980 250,182 -0.04(-1.98%)
Jul 21, 2017 2.010 2.050 2.000 2.020 414,994 +0.04(+2.02%)
Jul 20, 2017 1.990 2.010 1.990 1.980 492,162 -0.02(-1.00%)
Jul 19, 2017 2.020 2.020 1.970 2.000 499,015 -0.02(-0.99%)
Jul 18, 2017 2.050 2.050 2.010 2.020 499,011 -0.01(-0.49%)
Jul 17, 2017 2.050 2.070 2.010 2.030 437,007 -0.02(-0.98%)
Jul 14, 2017 2.110 2.110 2.030 2.050 225,150 +0.00(+0.00%)
Jul 13, 2017 2.080 2.110 2.050 2.050 707,773 -0.04(-1.91%)
Jul 12, 2017 2.130 2.150 2.070 2.090 274,838 -0.02(-0.95%)
Jul 11, 2017 2.080 2.130 2.040 2.110 343,940 +0.03(+1.44%)
Jul 10, 2017 2.050 2.110 2.020 2.080 686,952 +0.03(+1.46%)
Jul 07, 2017 2.050 2.060 2.010 2.050 501,644 -0.02(-0.97%)
Jul 06, 2017 2.100 2.110 2.010 2.070 647,313 -0.03(-1.43%)
Jul 05, 2017 2.060 2.100 2.030 2.100 744,709 +0.06(+2.94%)
Jul 04, 2017 2.070 2.070 2.010 2.040 226,287 -0.04(-1.92%)
Jul 03, 2017 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 30, 2017 2.120 2.070 2.080 460,138 -0.04(-1.89%)
Jun 29, 2017 2.190 2.190 2.110 2.120 466,111 -0.08(-3.64%)
Jun 28, 2017 2.280 2.280 2.185 2.200 439,110 -0.06(-2.65%)
Jun 27, 2017 2.280 2.290 2.240 2.260 239,924 +0.00(+0.00%)
Jun 26, 2017 2.220 2.290 2.200 2.260 353,980 +0.03(+1.35%)
Jun 23, 2017 2.300 2.300 2.220 2.230 318,639 -0.03(-1.33%)
Jun 22, 2017 2.280 2.280 2.240 2.260 268,951 +0.00(+0.00%)
Jun 21, 2017 2.250 2.270 2.230 2.260 541,231 +0.01(+0.44%)
Jun 20, 2017 2.240 2.280 2.200 2.250 1,156,705 +0.00(+0.00%)
Jun 19, 2017 2.290 2.370 2.210 2.250 1,181,914 +0.04(+1.81%)
Jun 16, 2017 2.230 2.530 2.150 2.210 46,242,016 -0.01(-0.45%)
Jun 15, 2017 2.150 2.220 2.140 2.220 1,118,622 +0.05(+2.30%)
Jun 14, 2017 2.250 2.250 2.110 2.170 2,091,281 -0.06(-2.69%)
Jun 13, 2017 2.190 2.230 2.150 2.230 469,190 +0.04(+1.83%)
Jun 12, 2017 2.120 2.230 2.110 2.190 1,003,581 +0.05(+2.34%)
Jun 09, 2017 2.110 2.180 2.100 2.140 616,196 +0.01(+0.47%)
Jun 08, 2017 2.250 2.250 2.115 2.130 1,015,019 -0.12(-5.33%)
Jun 07, 2017 2.220 2.250 2.170 2.250 1,887,627 +0.03(+1.35%)
Jun 06, 2017 2.140 2.230 2.100 2.220 1,533,417 +0.14(+6.73%)
Jun 05, 2017 2.090 2.100 2.000 2.080 991,227 +0.03(+1.46%)
Jun 02, 2017 2.050 2.060 2.020 2.050 473,824 +0.02(+0.99%)
Jun 01, 2017 1.970 2.030 1.970 2.030 930,439 +0.05(+2.53%)
May 31, 2017 1.990 2.010 1.970 1.980 969,040 +0.02(+1.02%)
May 30, 2017 2.000 2.030 1.960 1.960 585,990 -0.06(-2.97%)
May 29, 2017 2.020 2.030 2.000 2.020 219,774 +0.00(+0.00%)
May 26, 2017 2.040 2.040 2.010 2.020 512,175 +0.00(+0.00%)
May 25, 2017 2.010 2.060 1.990 2.020 1,040,555 +0.00(+0.00%)
May 24, 2017 2.090 2.090 1.980 2.020 1,722,246 -0.08(-3.81%)
May 23, 2017 2.150 2.150 2.050 2.100 1,625,942 -0.01(-0.47%)
May 19, 2017 2.190 2.200 2.110 2.110 1,142,750 -0.05(-2.31%)
May 18, 2017 2.180 2.190 2.130 2.160 948,841 -0.03(-1.37%)
May 17, 2017 2.200 2.220 2.150 2.190 1,593,895 +0.05(+2.34%)
May 16, 2017 2.170 2.180 2.100 2.140 727,481 -0.02(-0.93%)
May 15, 2017 2.250 2.270 2.090 2.160 1,201,755 -0.05(-2.26%)
May 12, 2017 2.140 2.250 2.130 2.210 1,222,555 +0.11(+5.24%)
May 11, 2017 2.070 2.140 2.060 2.100 913,307 +0.07(+3.45%)
May 10, 2017 2.050 2.050 2.000 2.030 972,626 +0.00(+0.00%)
May 09, 2017 2.010 2.030 1.960 2.030 1,419,249 +0.04(+2.01%)
May 08, 2017 2.000 2.010 1.950 1.990 1,053,902 +0.00(+0.00%)
May 05, 2017 2.000 2.010 1.960 1.990 800,172 +0.01(+0.51%)
May 04, 2017 2.050 2.050 1.950 1.980 1,447,129 -0.08(-3.88%)
May 03, 2017 2.060 2.140 2.030 2.060 1,801,527 -0.02(-0.96%)
May 02, 2017 2.150 2.150 2.030 2.080 1,366,970 -0.03(-1.42%)
May 01, 2017 2.150 2.150 2.020 2.110 1,335,421 -0.05(-2.31%)
Apr 28, 2017 2.130 2.220 2.110 2.160 1,758,437 +0.04(+1.89%)
Apr 27, 2017 2.230 2.240 1.950 2.120 2,123,808 -0.10(-4.50%)
Apr 26, 2017 2.240 2.340 2.170 2.220 2,964,914 -0.03(-1.33%)
Apr 25, 2017 2.290 2.330 2.180 2.250 2,862,475 -0.05(-2.17%)
Apr 24, 2017 2.280 2.350 2.260 2.300 1,053,795 -0.03(-1.29%)
Apr 21, 2017 2.380 2.410 2.290 2.330 1,280,146 -0.03(-1.27%)
Apr 20, 2017 2.410 2.420 2.330 2.360 1,389,352 -0.06(-2.48%)
Apr 19, 2017 2.420 2.450 2.300 2.420 2,625,642 +0.01(+0.41%)
Apr 18, 2017 2.480 2.480 2.400 2.410 990,354 -0.09(-3.60%)
Apr 17, 2017 2.530 2.580 2.370 2.500 3,047,710 -0.02(-0.79%)
Apr 13, 2017 2.700 2.710 2.510 2.520 1,881,209 -0.21(-7.69%)
Apr 12, 2017 2.720 2.730 2.660 2.730 1,111,744 +0.01(+0.37%)
Apr 11, 2017 2.760 2.760 2.645 2.720 1,067,014 +0.01(+0.37%)
Apr 10, 2017 2.620 2.710 2.620 2.710 445,581 +0.02(+0.74%)
Apr 07, 2017 2.750 2.780 2.660 2.690 735,294 -0.02(-0.74%)
Apr 06, 2017 2.710 2.720 2.650 2.710 388,539 -0.01(-0.37%)
Apr 05, 2017 2.650 2.760 2.630 2.720 735,369 +0.03(+1.12%)
Apr 04, 2017 2.750 2.750 2.665 2.690 592,654 -0.03(-1.10%)
Apr 03, 2017 2.680 2.765 2.680 2.720 354,046 +0.03(+1.12%)
Mar 31, 2017 2.670 2.740 2.645 2.690 703,245 +0.03(+1.13%)
Mar 30, 2017 2.630 2.680 2.600 2.660 382,103 -0.02(-0.75%)
Mar 29, 2017 2.630 2.690 2.610 2.680 853,073 +0.03(+1.13%)
Mar 28, 2017 2.770 2.785 2.550 2.650 1,538,004 -0.13(-4.68%)
Mar 27, 2017 2.860 2.870 2.740 2.780 926,750 +0.00(+0.00%)
Mar 24, 2017 2.800 2.855 2.750 2.780 594,880 -0.02(-0.71%)
Mar 23, 2017 2.790 2.820 2.680 2.800 1,187,101 +0.02(+0.72%)
Mar 22, 2017 2.960 2.960 2.760 2.780 1,219,436 -0.18(-6.08%)
Mar 21, 2017 2.860 2.980 2.860 2.960 1,000,274 +0.10(+3.50%)
Mar 20, 2017 2.820 2.890 2.750 2.860 1,170,716 +0.08(+2.88%)
Mar 17, 2017 2.870 2.890 2.700 2.780 6,959,961 -0.08(-2.80%)
Mar 16, 2017 2.910 2.930 2.710 2.860 2,110,679 -0.01(-0.35%)
Mar 15, 2017 2.470 2.910 2.430 2.870 3,194,643 +0.43(+17.62%)
Mar 14, 2017 2.630 2.670 2.410 2.440 1,875,888 -0.14(-5.43%)
Mar 13, 2017 2.440 2.600 2.420 2.580 1,687,143 +0.16(+6.61%)
Mar 10, 2017 2.320 2.435 2.280 2.420 879,412 +0.12(+5.22%)
Mar 09, 2017 2.330 2.370 2.300 2.300 485,872 -0.03(-1.29%)
Mar 08, 2017 2.340 2.410 2.330 2.330 523,702 -0.05(-2.10%)
Mar 07, 2017 2.320 2.510 2.260 2.380 1,436,932 +0.04(+1.71%)
Mar 06, 2017 2.450 2.470 2.290 2.340 1,383,195 -0.12(-4.88%)
Mar 03, 2017 2.380 2.510 2.290 2.460 1,964,487 +0.08(+3.36%)
Mar 02, 2017 2.530 2.570 2.370 2.380 1,721,898 -0.20(-7.75%)
Mar 01, 2017 2.510 2.580 2.450 2.580 1,821,197 +0.04(+1.57%)
Feb 28, 2017 2.640 2.640 2.520 2.540 3,025,513 -0.02(-0.78%)
Feb 27, 2017 2.930 2.930 2.520 2.560 2,954,258 -0.37(-12.63%)
Feb 24, 2017 2.980 3.010 2.930 2.930 1,098,719 -0.03(-1.01%)
Feb 23, 2017 3.060 3.070 2.940 2.960 1,367,847 -0.07(-2.31%)
Feb 22, 2017 2.960 3.040 2.920 3.030 942,302 +0.07(+2.36%)
Feb 21, 2017 2.950 3.040 2.950 2.960 817,856 -0.04(-1.33%)
Feb 17, 2017 3.000 3.000 3.000 0 -0.04(-1.32%)
Feb 16, 2017 2.980 3.110 2.970 3.040 958,213 +0.09(+3.05%)
Feb 15, 2017 2.930 3.030 2.920 2.950 779,913 -0.04(-1.34%)
Feb 14, 2017 3.010 3.040 2.940 2.990 666,787 +0.00(+0.00%)
Feb 13, 2017 3.000 3.040 2.970 2.990 591,609 -0.07(-2.29%)
Feb 10, 2017 2.870 3.070 2.850 3.060 1,267,131 +0.13(+4.44%)
Feb 09, 2017 3.000 3.000 2.910 2.930 1,048,115 -0.05(-1.68%)
Feb 08, 2017 2.980 3.090 2.960 2.980 2,177,808 +0.03(+1.02%)
Feb 07, 2017 2.690 2.980 2.660 2.950 2,405,326 +0.12(+4.24%)
Feb 06, 2017 2.730 2.840 2.670 2.830 1,233,044 +0.16(+5.99%)
Feb 03, 2017 2.640 2.685 2.580 2.670 1,221,462 +0.04(+1.52%)
Feb 02, 2017 2.530 2.670 2.530 2.630 1,224,904 +0.12(+4.78%)
Feb 01, 2017 2.410 2.520 2.410 2.510 959,636 +0.11(+4.58%)
Jan 31, 2017 2.470 2.495 2.400 2.400 912,773 -0.03(-1.23%)
Jan 30, 2017 2.410 2.490 2.410 2.430 581,110 +0.03(+1.25%)
Jan 27, 2017 2.330 2.420 2.320 2.400 605,700 +0.07(+3.00%)
Jan 26, 2017 2.340 2.410 2.320 2.330 734,410 -0.05(-2.10%)
Jan 25, 2017 2.410 2.410 2.350 2.380 651,836 -0.06(-2.46%)
Jan 24, 2017 2.430 2.470 2.410 2.440 1,078,651 +0.01(+0.41%)
Jan 23, 2017 2.460 2.470 2.420 2.430 819,267 -0.01(-0.41%)
Jan 20, 2017 2.420 2.500 2.400 2.440 1,121,541 -0.03(-1.21%)
Jan 19, 2017 2.460 2.500 2.410 2.470 790,491 -0.01(-0.40%)
Jan 18, 2017 2.490 2.545 2.450 2.480 1,575,073 -0.01(-0.40%)
Jan 17, 2017 2.490 2.510 2.470 2.490 1,005,558 +0.08(+3.32%)
Jan 16, 2017 2.450 2.460 2.410 2.410 231,394 -0.02(-0.82%)
Jan 13, 2017 2.360 2.440 2.325 2.430 1,356,979 +0.05(+2.10%)
Jan 12, 2017 2.470 2.470 2.375 2.380 874,182 -0.05(-2.06%)
Jan 11, 2017 2.410 2.515 2.335 2.430 1,364,299 -0.01(-0.41%)
Jan 10, 2017 2.490 2.530 2.400 2.440 978,376 +0.00(+0.00%)
Jan 09, 2017 2.440 2.520 2.380 2.440 1,850,105 +0.06(+2.52%)
Jan 06, 2017 2.450 2.500 2.335 2.380 1,328,339 -0.13(-5.18%)
Jan 05, 2017 2.400 2.525 2.400 2.510 2,292,951 +0.16(+6.81%)
Jan 04, 2017 2.380 2.380 2.290 2.350 1,226,908 +0.00(+0.00%)
Jan 03, 2017 2.270 2.360 2.240 2.350 1,187,447 +0.11(+4.91%)
Dec 30, 2016 2.240 2.240 2.240 0 +0.01(+0.45%)
Dec 29, 2016 2.140 2.260 2.110 2.230 1,619,770 +0.12(+5.69%)
Dec 28, 2016 2.020 2.140 2.000 2.110 1,089,603 +0.11(+5.50%)
Dec 23, 2016 2.000 2.000 2.000 0 +0.06(+3.09%)
Dec 22, 2016 1.920 1.970 1.900 1.940 1,002,938 +0.02(+1.04%)
Dec 21, 2016 1.890 1.960 1.890 1.920 616,740 +0.05(+2.67%)
Dec 20, 2016 1.820 1.900 1.800 1.870 3,016,413 +0.03(+1.63%)
Dec 19, 2016 1.880 1.900 1.830 1.840 2,107,076 +0.03(+1.66%)
Dec 16, 2016 1.920 1.930 1.750 1.810 45,651,656 -0.05(-2.69%)
Dec 15, 2016 1.800 1.890 1.800 1.860 3,765,306 +0.02(+1.09%)
Dec 14, 2016 1.970 2.050 1.840 1.840 4,560,230 -0.11(-5.64%)
Dec 13, 2016 2.040 2.040 1.920 1.950 3,349,251 -0.08(-3.94%)
Dec 12, 2016 2.000 2.080 1.970 2.030 2,745,620 +0.05(+2.53%)
Dec 09, 2016 2.130 2.190 1.950 1.980 1,752,612 -0.19(-8.76%)
Dec 08, 2016 2.290 2.310 2.140 2.170 1,148,832 -0.13(-5.65%)
Dec 07, 2016 2.450 2.460 2.290 2.300 1,164,064 -0.10(-4.17%)
Dec 06, 2016 2.490 2.520 2.390 2.400 923,344 -0.12(-4.76%)
Dec 05, 2016 2.420 2.530 2.390 2.520 1,133,334 -0.01(-0.40%)
Dec 02, 2016 2.600 2.600 2.450 2.530 984,178 -0.02(-0.78%)
Dec 01, 2016 2.450 2.610 2.430 2.550 1,515,213 +0.09(+3.66%)
Nov 30, 2016 2.430 2.500 2.425 2.460 1,126,409 -0.03(-1.20%)
Nov 29, 2016 2.510 2.530 2.435 2.490 931,200 -0.03(-1.19%)
Nov 28, 2016 2.380 2.530 2.370 2.520 1,053,824 +0.18(+7.69%)
Nov 25, 2016 2.320 2.370 2.320 2.340 608,554 +0.05(+2.18%)
Nov 24, 2016 2.310 2.340 2.290 2.290 142,371 +0.01(+0.44%)
Nov 23, 2016 2.360 2.390 2.220 2.280 1,488,742 -0.15(-6.17%)
Nov 22, 2016 2.470 2.490 2.375 2.430 879,625 -0.04(-1.62%)
Nov 21, 2016 2.460 2.520 2.425 2.470 903,280 +0.10(+4.22%)
Nov 18, 2016 2.450 2.460 2.340 2.370 1,325,211 +0.00(+0.00%)
Nov 17, 2016 2.400 2.440 2.270 2.370 1,563,344 -0.01(-0.42%)
Nov 16, 2016 2.510 2.510 2.350 2.380 1,031,681 -0.12(-4.80%)
Nov 15, 2016 2.450 2.520 2.430 2.500 1,277,601 +0.07(+2.88%)
Nov 14, 2016 2.250 2.530 2.240 2.430 2,093,762 +0.09(+3.85%)
Nov 11, 2016 2.430 2.490 2.270 2.340 2,268,184 -0.10(-4.10%)
Nov 10, 2016 2.700 2.440 2.440 1,861,498 -0.22(-8.27%)
Nov 09, 2016 2.860 2.880 2.600 2.660 1,732,380 -0.02(-0.75%)
Nov 08, 2016 2.740 2.800 2.630 2.680 1,143,205 -0.06(-2.19%)
Nov 07, 2016 2.810 2.850 2.700 2.740 1,067,875 -0.13(-4.53%)
Nov 04, 2016 2.920 2.960 2.870 2.870 1,279,873 -0.05(-1.71%)
Nov 03, 2016 2.840 2.920 2.840 2.920 787,625 +0.08(+2.82%)
Nov 02, 2016 2.840 2.910 2.825 2.840 1,587,016 +0.06(+2.16%)
Nov 01, 2016 2.750 2.840 2.740 2.780 1,274,930 +0.07(+2.58%)
Oct 31, 2016 2.710 2.740 2.660 2.710 938,649 +0.02(+0.74%)
Oct 28, 2016 2.800 2.830 2.640 2.690 1,651,143 -0.12(-4.27%)
Oct 27, 2016 2.930 2.960 2.810 2.810 747,516 -0.10(-3.44%)
Oct 26, 2016 3.000 3.070 2.830 2.910 1,895,575 -0.21(-6.73%)
Oct 25, 2016 3.010 3.180 2.990 3.120 898,229 +0.13(+4.35%)
Oct 24, 2016 3.060 3.080 2.930 2.990 944,398 -0.03(-0.99%)
Oct 21, 2016 3.080 3.100 3.000 3.020 809,660 -0.06(-1.95%)
Oct 20, 2016 3.100 3.130 3.040 3.080 612,368 +0.00(+0.00%)
Oct 19, 2016 3.010 3.115 2.980 3.080 1,165,238 +0.10(+3.36%)
Oct 18, 2016 2.930 3.010 2.880 2.980 915,612 +0.09(+3.11%)
Oct 17, 2016 2.940 2.960 2.855 2.890 724,225 +0.01(+0.35%)
Oct 14, 2016 2.950 3.020 2.880 2.880 861,911 -0.08(-2.70%)
Oct 13, 2016 2.930 3.090 2.845 2.960 1,185,131 +0.05(+1.72%)
Oct 12, 2016 2.870 2.945 2.800 2.910 989,152 +0.03(+1.04%)
Oct 11, 2016 2.920 2.950 2.850 2.880 914,967 -0.06(-2.04%)
Oct 07, 2016 2.940 2.940 2.940 0 -0.01(-0.34%)
Oct 06, 2016 2.950 3.030 2.900 2.950 1,092,661 -0.06(-1.99%)
Oct 05, 2016 3.070 3.090 2.910 3.010 1,200,820 +0.01(+0.33%)
Oct 04, 2016 3.170 3.170 2.980 3.000 1,262,629 -0.24(-7.41%)
Oct 03, 2016 3.290 3.310 3.165 3.240 722,987 -0.04(-1.22%)
Sep 30, 2016 3.400 3.450 3.280 3.280 986,766 -0.09(-2.67%)
Sep 29, 2016 3.360 3.430 3.315 3.370 513,857 -0.02(-0.59%)
Sep 28, 2016 3.490 3.530 3.310 3.390 1,062,032 -0.08(-2.31%)
Sep 27, 2016 3.560 3.560 3.405 3.470 833,818 -0.12(-3.34%)
Sep 26, 2016 3.700 3.760 3.580 3.590 481,444 -0.09(-2.45%)
Sep 23, 2016 3.730 3.770 3.630 3.680 898,226 -0.05(-1.34%)
Sep 22, 2016 3.710 3.770 3.660 3.730 657,546 +0.06(+1.63%)
Sep 21, 2016 3.780 3.790 3.580 3.670 1,621,981 -0.07(-1.87%)
Sep 20, 2016 3.550 3.750 3.550 3.740 1,212,117 +0.19(+5.35%)
Sep 19, 2016 3.480 3.570 3.440 3.550 693,250 +0.18(+5.34%)
Sep 16, 2016 3.550 3.630 3.350 3.370 6,695,500 -0.20(-5.60%)
Sep 15, 2016 3.670 3.700 3.560 3.570 1,081,021 -0.11(-2.99%)
Sep 14, 2016 3.490 3.780 3.470 3.680 1,804,023 +0.24(+6.98%)
Sep 13, 2016 3.390 3.470 3.300 3.440 1,425,792 +0.02(+0.58%)
Sep 12, 2016 3.060 3.440 3.050 3.420 1,937,678 +0.33(+10.68%)
Sep 09, 2016 3.200 3.240 3.070 3.090 909,098 -0.16(-4.92%)
Sep 08, 2016 3.310 3.310 3.220 3.250 496,558 -0.06(-1.81%)
Sep 07, 2016 3.350 3.360 3.200 3.310 973,659 -0.09(-2.65%)
Sep 06, 2016 3.190 3.410 3.190 3.400 1,303,942 +0.23(+7.26%)
Sep 02, 2016 3.170 3.170 3.170 0 +0.08(+2.59%)
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.