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

Lundin Mining Corporation (TSX: LUN )

15.67 -0.33 (-2.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 9.030 9.190 8.890 9.110 3,435,933 +0.01(+0.11%)
Sep 29, 2021 9.190 9.230 9.060 9.100 1,261,950 -0.20(-2.15%)
Sep 28, 2021 9.250 9.300 9.210 9.300 1,184,838 -0.05(-0.53%)
Sep 27, 2021 9.140 9.380 8.990 9.350 2,240,625 +0.20(+2.19%)
Sep 24, 2021 9.020 9.180 8.840 9.150 2,085,029 +0.01(+0.11%)
Sep 23, 2021 8.930 9.200 8.910 9.140 1,607,899 +0.15(+1.67%)
Sep 22, 2021 8.930 9.130 8.930 8.990 2,117,221 +0.22(+2.51%)
Sep 21, 2021 8.980 9.070 8.630 8.770 2,480,489 -0.05(-0.57%)
Sep 20, 2021 8.750 8.850 8.560 8.820 2,097,123 -0.21(-2.33%)
Sep 17, 2021 9.030 9.140 8.770 9.030 4,452,375 +0.02(+0.22%)
Sep 16, 2021 9.460 9.460 8.970 9.010 2,918,579 -0.58(-6.05%)
Sep 15, 2021 9.550 9.710 9.500 9.590 2,464,136 +0.17(+1.80%)
Sep 14, 2021 9.490 9.650 9.360 9.420 5,194,368 -0.11(-1.15%)
Sep 13, 2021 9.780 9.890 9.440 9.530 2,470,159 -0.20(-2.06%)
Sep 10, 2021 9.940 10.10 9.720 9.730 2,386,753 +0.05(+0.52%)
Sep 09, 2021 9.710 9.850 9.560 9.680 2,310,653 +0.07(+0.73%)
Sep 08, 2021 10.09 10.13 9.570 9.610 3,654,081 -0.51(-5.04%)
Sep 07, 2021 10.19 10.30 10.06 10.12 1,645,527 -0.09(-0.88%)
Sep 03, 2021 10.21 10.21 10.21 0 +0.02(+0.20%)
Sep 02, 2021 10.04 10.30 10.02 10.19 1,456,246 +0.06(+0.59%)
Sep 01, 2021 10.09 10.24 10.06 10.13 2,338,712 -0.07(-0.69%)
Aug 31, 2021 10.27 10.33 10.05 10.20 3,518,920 -0.02(-0.20%)
Aug 30, 2021 10.48 10.48 10.22 10.22 943,937 -0.13(-1.26%)
Aug 27, 2021 10.18 10.49 10.13 10.35 1,492,671 +0.22(+2.17%)
Aug 26, 2021 10.19 10.23 10.04 10.13 2,400,371 -0.11(-1.07%)
Aug 25, 2021 10.29 10.42 10.19 10.24 933,264 -0.18(-1.73%)
Aug 24, 2021 10.08 10.54 10.02 10.42 1,112,795 +0.45(+4.51%)
Aug 23, 2021 9.820 10.13 9.810 9.970 2,811,787 +0.28(+2.89%)
Aug 20, 2021 9.740 9.850 9.570 9.690 2,076,169 -0.01(-0.10%)
Aug 19, 2021 10.02 10.23 9.630 9.700 2,695,278 -0.80(-7.62%)
Aug 18, 2021 10.70 10.70 10.44 10.50 2,073,222 -0.27(-2.51%)
Aug 17, 2021 10.86 10.93 10.64 10.77 1,804,915 -0.16(-1.46%)
Aug 16, 2021 11.14 11.22 10.86 10.93 1,587,180 -0.36(-3.19%)
Aug 13, 2021 11.22 11.38 11.18 11.29 983,824 +0.07(+0.62%)
Aug 12, 2021 11.21 11.24 11.16 11.22 887,900 -0.08(-0.71%)
Aug 11, 2021 11.37 11.42 11.11 11.30 1,454,346 -0.08(-0.70%)
Aug 10, 2021 11.10 11.49 11.06 11.38 1,861,592 +0.25(+2.25%)
Aug 09, 2021 11.08 11.21 11.04 11.13 2,132,770 -0.15(-1.33%)
Aug 06, 2021 11.19 11.39 11.15 11.28 2,275,282 +0.14(+1.26%)
Aug 05, 2021 11.02 11.28 10.87 11.14 1,063,779 +0.08(+0.72%)
Aug 04, 2021 11.06 11.22 10.99 11.06 2,162,186 -0.07(-0.63%)
Aug 03, 2021 11.20 11.22 10.86 11.13 2,978,380 -0.24(-2.11%)
Jul 30, 2021 11.37 11.37 11.37 0 +0.16(+1.43%)
Jul 29, 2021 10.79 11.51 10.21 11.21 6,476,895 -0.24(-2.10%)
Jul 28, 2021 11.16 11.51 11.00 11.45 2,020,770 +0.33(+2.97%)
Jul 27, 2021 11.49 11.67 10.99 11.12 2,689,404 -0.43(-3.72%)
Jul 26, 2021 11.58 11.72 11.42 11.55 1,460,046 +0.23(+2.03%)
Jul 23, 2021 11.21 11.39 11.13 11.32 1,280,016 +0.11(+0.98%)
Jul 22, 2021 11.26 11.39 11.14 11.21 1,022,672 -0.02(-0.18%)
Jul 21, 2021 11.13 11.36 11.09 11.23 1,069,333 +0.21(+1.91%)
Jul 20, 2021 11.00 11.16 10.81 11.02 1,623,881 +0.06(+0.55%)
Jul 19, 2021 10.75 11.00 10.51 10.96 3,204,734 -0.11(-0.99%)
Jul 16, 2021 11.65 11.67 11.03 11.07 2,079,473 -0.52(-4.49%)
Jul 15, 2021 11.60 11.81 11.45 11.59 1,051,196 +0.05(+0.43%)
Jul 14, 2021 11.76 11.77 11.44 11.54 1,050,657 -0.11(-0.94%)
Jul 13, 2021 11.61 11.88 11.61 11.65 832,032 -0.12(-1.02%)
Jul 12, 2021 11.52 11.91 11.47 11.77 2,980,130 +0.23(+1.99%)
Jul 09, 2021 11.41 11.86 11.40 11.54 2,087,623 +0.20(+1.76%)
Jul 08, 2021 11.07 11.35 10.95 11.34 2,766,128 +0.07(+0.62%)
Jul 07, 2021 11.12 11.38 11.11 11.27 1,455,978 +0.20(+1.81%)
Jul 06, 2021 11.21 11.42 10.94 11.07 1,301,037 -0.26(-2.29%)
Jul 05, 2021 11.26 11.50 11.13 11.33 534,441 +0.12(+1.07%)
Jul 02, 2021 11.18 11.24 10.97 11.21 1,805,356 +0.03(+0.27%)
Jun 30, 2021 11.18 11.18 11.18 0 +0.02(+0.18%)
Jun 29, 2021 11.18 11.28 11.13 11.16 1,152,448 -0.02(-0.18%)
Jun 28, 2021 11.22 11.24 11.14 11.18 1,050,079 -0.13(-1.15%)
Jun 25, 2021 11.17 11.38 11.13 11.31 3,339,986 +0.25(+2.26%)
Jun 24, 2021 10.95 11.08 10.81 11.06 3,415,415 +0.11(+1.00%)
Jun 23, 2021 10.69 11.16 10.66 10.95 5,309,665 +0.28(+2.62%)
Jun 22, 2021 10.40 10.74 10.34 10.67 3,595,114 +0.40(+3.89%)
Jun 21, 2021 10.74 10.74 9.930 10.27 8,165,100 -1.06(-9.36%)
Jun 18, 2021 11.49 11.70 11.33 11.33 2,898,680 -0.34(-2.91%)
Jun 17, 2021 11.99 12.03 11.49 11.67 2,663,292 -0.47(-3.87%)
Jun 16, 2021 12.18 12.32 12.09 12.14 1,485,516 -0.12(-0.98%)
Jun 15, 2021 12.49 12.49 12.05 12.26 2,184,480 -0.49(-3.84%)
Jun 14, 2021 12.90 13.03 12.70 12.75 1,588,093 -0.16(-1.24%)
Jun 11, 2021 13.20 13.24 12.88 12.91 2,259,249 -0.10(-0.77%)
Jun 10, 2021 12.89 13.04 12.71 13.01 2,280,838 +0.16(+1.25%)
Jun 09, 2021 12.82 12.92 12.70 12.85 2,074,507 +0.04(+0.31%)
Jun 08, 2021 12.56 12.93 12.54 12.81 3,113,665 +0.28(+2.23%)
Jun 07, 2021 12.82 12.87 12.49 12.53 2,285,379 -0.33(-2.57%)
Jun 04, 2021 12.77 13.12 12.69 12.86 1,595,017 +0.28(+2.23%)
Jun 03, 2021 12.67 12.72 12.44 12.58 1,725,210 -0.32(-2.48%)
Jun 02, 2021 12.98 13.14 12.87 12.90 1,776,562 -0.05(-0.39%)
Jun 01, 2021 13.00 13.20 12.86 12.95 2,337,335 +0.12(+0.94%)
May 31, 2021 13.06 13.06 12.79 12.83 568,603 -0.14(-1.08%)
May 28, 2021 13.04 13.17 12.94 12.97 1,787,407 -0.08(-0.61%)
May 27, 2021 12.80 13.21 12.71 13.05 4,558,139 +0.32(+2.51%)
May 26, 2021 12.84 13.06 12.59 12.73 4,899,685 -0.04(-0.31%)
May 25, 2021 13.16 13.16 12.62 12.77 2,951,093 -0.35(-2.67%)
May 21, 2021 13.12 13.12 13.12 0 -0.24(-1.80%)
May 20, 2021 13.24 13.46 13.12 13.36 1,928,929 +0.18(+1.37%)
May 19, 2021 13.23 13.26 12.87 13.18 3,020,156 -0.33(-2.44%)
May 18, 2021 13.63 13.68 12.82 13.51 5,196,974 -0.08(-0.59%)
May 17, 2021 14.01 14.09 13.36 13.59 4,610,005 -0.59(-4.16%)
May 14, 2021 14.43 14.61 14.16 14.18 1,815,819 -0.28(-1.94%)
May 13, 2021 14.28 14.61 14.10 14.46 2,406,196 +0.06(+0.42%)
May 12, 2021 14.94 14.98 14.30 14.40 2,362,642 -0.54(-3.61%)
May 11, 2021 14.50 15.01 14.33 14.94 2,194,928 +0.08(+0.54%)
May 10, 2021 15.04 15.27 14.79 14.86 2,783,191 +0.02(+0.13%)
May 07, 2021 15.00 15.23 14.84 14.84 4,735,891 -0.05(-0.34%)
May 06, 2021 15.25 15.30 14.67 14.89 3,524,749 -0.32(-2.10%)
May 05, 2021 15.19 15.45 15.02 15.21 4,299,769 -0.06(-0.39%)
May 04, 2021 15.36 15.40 15.12 15.27 2,972,267 -0.23(-1.48%)
May 03, 2021 15.10 15.61 15.01 15.50 2,329,519 +0.65(+4.38%)
Apr 30, 2021 15.17 15.36 14.79 14.85 3,717,520 -0.37(-2.43%)
Apr 29, 2021 15.64 15.65 14.46 15.22 3,570,721 -0.58(-3.67%)
Apr 28, 2021 15.39 15.85 15.20 15.80 1,880,785 +0.11(+0.70%)
Apr 27, 2021 15.20 15.94 15.12 15.69 2,855,458 +0.37(+2.42%)
Apr 26, 2021 15.10 15.43 15.10 15.32 2,694,663 +0.47(+3.16%)
Apr 23, 2021 14.93 15.03 14.62 14.85 1,626,369 +0.06(+0.41%)
Apr 22, 2021 15.08 15.14 14.60 14.79 1,488,099 -0.36(-2.38%)
Apr 21, 2021 15.30 15.41 14.98 15.15 3,070,481 -0.24(-1.56%)
Apr 20, 2021 15.68 15.73 15.26 15.39 1,887,544 -0.28(-1.79%)
Apr 19, 2021 16.00 16.07 15.64 15.67 2,287,308 -0.20(-1.26%)
Apr 16, 2021 15.75 15.89 15.39 15.87 1,850,395 +0.32(+2.06%)
Apr 15, 2021 15.04 15.59 14.95 15.55 2,263,979 +0.92(+6.29%)
Apr 14, 2021 14.09 14.79 14.00 14.63 2,377,247 +0.87(+6.32%)
Apr 13, 2021 13.31 13.77 13.31 13.76 1,938,563 +0.56(+4.24%)
Apr 12, 2021 13.72 13.73 13.20 13.20 3,674,050 -0.64(-4.62%)
Apr 09, 2021 13.73 13.91 13.57 13.84 918,523 -0.15(-1.07%)
Apr 08, 2021 13.98 14.01 13.76 13.99 1,155,465 +0.06(+0.43%)
Apr 07, 2021 13.86 14.13 13.77 13.93 1,074,504 +0.01(+0.07%)
Apr 06, 2021 13.62 14.09 13.62 13.92 919,105 +0.36(+2.65%)
Apr 05, 2021 13.52 13.85 13.50 13.56 2,386,742 +0.20(+1.50%)
Apr 01, 2021 13.36 13.36 13.36 0 +0.43(+3.33%)
Mar 31, 2021 12.95 13.07 12.91 12.93 1,584,848 +0.03(+0.23%)
Mar 30, 2021 12.58 12.96 12.47 12.90 1,385,066 +0.18(+1.42%)
Mar 29, 2021 12.92 12.93 12.45 12.72 1,576,627 -0.26(-2.00%)
Mar 26, 2021 12.79 13.00 12.70 12.98 2,162,398 +0.47(+3.76%)
Mar 25, 2021 12.59 12.80 12.10 12.51 4,296,257 -0.60(-4.58%)
Mar 24, 2021 13.65 13.67 13.01 13.11 6,153,181 -0.41(-3.03%)
Mar 23, 2021 14.06 14.07 13.44 13.52 4,750,042 -0.65(-4.59%)
Mar 22, 2021 14.12 14.37 14.05 14.17 1,257,797 +0.07(+0.50%)
Mar 19, 2021 14.30 14.63 14.05 14.10 2,731,724 -0.27(-1.88%)
Mar 18, 2021 14.63 14.83 14.30 14.37 1,803,519 -0.39(-2.64%)
Mar 17, 2021 14.45 14.82 14.21 14.76 1,752,476 +0.20(+1.37%)
Mar 16, 2021 15.00 15.00 14.35 14.56 2,140,812 -0.58(-3.83%)
Mar 15, 2021 14.93 15.18 14.73 15.14 1,386,575 +0.20(+1.34%)
Mar 12, 2021 14.75 15.05 14.68 14.94 1,676,575 +0.09(+0.61%)
Mar 11, 2021 14.40 14.95 14.32 14.85 2,251,762 +0.66(+4.65%)
Mar 10, 2021 14.15 14.24 13.98 14.19 2,139,413 +0.25(+1.79%)
Mar 09, 2021 14.05 14.14 13.88 13.94 1,815,571 -0.18(-1.27%)
Mar 08, 2021 14.18 14.28 13.81 14.12 1,446,969 -0.27(-1.88%)
Mar 05, 2021 14.16 14.40 13.80 14.39 1,688,130 +0.52(+3.75%)
Mar 04, 2021 13.89 14.17 13.60 13.87 3,456,822 -0.48(-3.34%)
Mar 03, 2021 14.31 14.56 14.09 14.35 1,587,306 -0.05(-0.35%)
Mar 02, 2021 14.62 14.65 14.13 14.40 2,362,483 -0.17(-1.17%)
Mar 01, 2021 14.60 14.69 14.45 14.57 1,650,385 +0.00(+0.00%)
Feb 26, 2021 14.51 14.57 13.82 14.57 4,955,130 -0.19(-1.29%)
Feb 25, 2021 15.18 15.19 14.49 14.76 2,895,218 -0.34(-2.25%)
Feb 24, 2021 15.00 15.22 14.75 15.10 2,177,771 +0.20(+1.34%)
Feb 23, 2021 14.97 14.99 14.41 14.90 1,554,320 -0.11(-0.73%)
Feb 22, 2021 15.22 15.22 14.58 15.01 2,909,981 -0.20(-1.31%)
Feb 19, 2021 14.70 15.42 14.70 15.21 3,347,155 +1.13(+8.03%)
Feb 18, 2021 14.19 14.25 13.96 14.08 1,741,037 +0.08(+0.57%)
Feb 17, 2021 14.05 14.26 13.86 14.00 2,537,214 -0.16(-1.13%)
Feb 16, 2021 13.41 14.21 13.41 14.16 3,256,829 +0.86(+6.47%)
Feb 12, 2021 13.30 13.30 13.30 0 +0.20(+1.53%)
Feb 11, 2021 12.94 13.16 12.91 13.10 1,530,977 +0.21(+1.63%)
Feb 10, 2021 12.84 13.14 12.81 12.89 2,575,647 +0.27(+2.14%)
Feb 09, 2021 12.62 12.78 12.55 12.62 2,084,645 +0.01(+0.08%)
Feb 08, 2021 12.31 12.86 12.28 12.61 4,015,119 +0.45(+3.70%)
Feb 05, 2021 11.95 12.18 11.84 12.16 1,829,326 +0.36(+3.05%)
Feb 04, 2021 11.87 11.93 11.73 11.80 1,653,489 -0.03(-0.25%)
Feb 03, 2021 11.60 11.89 11.52 11.83 1,695,107 +0.28(+2.42%)
Feb 02, 2021 11.79 11.79 11.51 11.55 2,139,787 -0.22(-1.87%)
Feb 01, 2021 11.57 11.80 11.57 11.77 1,238,527 +0.37(+3.25%)
Jan 29, 2021 11.62 11.66 11.23 11.40 1,912,637 -0.28(-2.40%)
Jan 28, 2021 11.37 11.71 11.32 11.68 2,378,266 +0.46(+4.10%)
Jan 27, 2021 11.32 11.45 10.61 11.22 2,637,944 -0.44(-3.77%)
Jan 26, 2021 11.93 12.07 11.53 11.66 1,418,615 -0.41(-3.40%)
Jan 25, 2021 12.30 12.30 11.83 12.07 1,910,568 -0.25(-2.03%)
Jan 22, 2021 12.05 12.32 12.05 12.32 1,011,579 +0.06(+0.49%)
Jan 21, 2021 12.27 12.60 12.23 12.26 3,410,273 +0.22(+1.83%)
Jan 20, 2021 12.11 12.14 11.88 12.04 1,322,397 +0.08(+0.67%)
Jan 19, 2021 11.69 12.14 11.68 11.96 1,868,385 +0.42(+3.64%)
Jan 18, 2021 11.50 11.69 11.50 11.54 590,304 +0.09(+0.79%)
Jan 15, 2021 11.46 11.53 11.25 11.45 1,994,226 -0.24(-2.05%)
Jan 14, 2021 11.51 11.83 11.46 11.69 2,184,784 +0.32(+2.81%)
Jan 13, 2021 11.46 11.50 11.32 11.37 1,836,312 -0.04(-0.35%)
Jan 12, 2021 11.45 11.53 11.31 11.41 2,232,553 -0.01(-0.09%)
Jan 11, 2021 11.51 11.58 11.29 11.42 2,639,801 -0.45(-3.79%)
Jan 08, 2021 12.40 12.40 11.77 11.87 2,125,664 -0.48(-3.89%)
Jan 07, 2021 11.97 12.47 11.84 12.35 4,193,511 +0.38(+3.17%)
Jan 06, 2021 11.89 12.33 11.82 11.97 2,628,968 -0.01(-0.08%)
Jan 05, 2021 11.95 12.10 11.76 11.98 1,927,079 +0.09(+0.76%)
Jan 04, 2021 11.51 11.92 11.50 11.89 1,473,026 +0.59(+5.22%)
Dec 31, 2020 11.30 11.30 11.30 0 -0.12(-1.05%)
Dec 30, 2020 10.88 11.50 10.81 11.42 1,682,548 +0.57(+5.25%)
Dec 29, 2020 10.95 11.02 10.77 10.85 1,821,952 -0.07(-0.64%)
Dec 24, 2020 10.92 10.92 10.92 0 +0.10(+0.92%)
Dec 23, 2020 10.38 10.84 10.36 10.82 1,960,933 +0.45(+4.34%)
Dec 22, 2020 10.25 10.42 10.22 10.37 4,069,853 -0.04(-0.38%)
Dec 21, 2020 10.13 10.42 10.06 10.41 1,017,484 +0.10(+0.97%)
Dec 18, 2020 10.35 10.37 10.26 10.31 2,294,008 -0.03(-0.29%)
Dec 17, 2020 10.05 10.37 10.05 10.34 2,448,321 +0.47(+4.76%)
Dec 16, 2020 9.880 9.950 9.700 9.870 1,755,019 +0.07(+0.71%)
Dec 15, 2020 9.920 9.980 9.770 9.800 1,871,554 -0.04(-0.41%)
Dec 14, 2020 9.870 9.950 9.760 9.840 2,521,429 +0.02(+0.20%)
Dec 11, 2020 9.870 9.950 9.700 9.820 1,846,177 -0.11(-1.11%)
Dec 10, 2020 9.930 10.23 9.900 9.930 2,943,692 +0.11(+1.12%)
Dec 09, 2020 10.00 10.03 9.750 9.820 3,023,030 -0.10(-1.01%)
Dec 08, 2020 10.02 10.14 9.840 9.920 3,029,915 -0.10(-1.00%)
Dec 07, 2020 10.64 10.64 9.950 10.02 5,177,138 -0.53(-5.02%)
Dec 04, 2020 10.10 10.69 10.07 10.55 4,908,764 +0.53(+5.29%)
Dec 03, 2020 9.640 10.10 9.480 10.02 3,579,895 +0.52(+5.47%)
Dec 02, 2020 9.780 9.840 9.390 9.500 5,989,479 -0.40(-4.04%)
Dec 01, 2020 10.34 10.41 9.780 9.900 7,492,946 -0.48(-4.62%)
Nov 30, 2020 10.36 10.44 10.25 10.38 5,518,713 +0.06(+0.58%)
Nov 27, 2020 10.05 10.41 9.980 10.32 2,227,100 +0.24(+2.38%)
Nov 26, 2020 9.750 10.09 9.700 10.08 1,582,341 +0.39(+4.02%)
Nov 25, 2020 9.580 9.720 9.430 9.690 1,418,903 +0.08(+0.83%)
Nov 24, 2020 9.360 9.650 9.330 9.610 2,393,715 +0.36(+3.89%)
Nov 23, 2020 9.180 9.390 9.130 9.250 2,554,101 +0.20(+2.21%)
Nov 20, 2020 8.920 9.180 8.840 9.050 1,466,719 +0.24(+2.72%)
Nov 19, 2020 8.810 8.920 8.750 8.810 1,174,287 -0.10(-1.12%)
Nov 18, 2020 9.100 9.110 8.870 8.910 1,129,317 -0.16(-1.76%)
Nov 17, 2020 9.000 9.140 8.920 9.070 2,078,213 -0.07(-0.77%)
Nov 16, 2020 9.000 9.220 8.990 9.140 1,648,285 +0.30(+3.39%)
Nov 13, 2020 8.710 8.870 8.710 8.840 1,789,099 +0.21(+2.43%)
Nov 12, 2020 8.840 8.850 8.540 8.630 1,659,559 -0.04(-0.46%)
Nov 11, 2020 8.730 8.790 8.630 8.670 1,325,366 -0.05(-0.57%)
Nov 10, 2020 8.840 8.930 8.660 8.720 1,429,922 -0.14(-1.58%)
Nov 09, 2020 8.840 9.120 8.800 8.860 4,849,293 +0.24(+2.78%)
Nov 06, 2020 8.500 8.730 8.500 8.620 2,839,996 +0.21(+2.50%)
Nov 05, 2020 8.380 8.560 8.320 8.410 3,279,288 +0.08(+0.96%)
Nov 04, 2020 8.390 8.410 8.240 8.330 2,343,389 -0.20(-2.34%)
Nov 03, 2020 8.280 8.550 8.230 8.530 1,577,884 +0.36(+4.41%)
Nov 02, 2020 8.140 8.280 8.110 8.170 1,150,012 +0.12(+1.49%)
Oct 30, 2020 7.900 8.060 7.730 8.050 1,756,274 +0.19(+2.42%)
Oct 29, 2020 7.800 8.010 7.800 7.860 3,525,160 -0.18(-2.24%)
Oct 28, 2020 7.890 8.050 7.800 8.040 2,873,422 -0.28(-3.37%)
Oct 27, 2020 8.170 8.340 8.100 8.320 1,312,044 +0.09(+1.09%)
Oct 26, 2020 8.200 8.350 8.080 8.230 1,333,475 -0.06(-0.72%)
Oct 23, 2020 8.390 8.390 8.190 8.290 1,542,035 -0.10(-1.19%)
Oct 22, 2020 8.280 8.440 8.200 8.390 1,952,899 +0.01(+0.12%)
Oct 21, 2020 8.070 8.430 7.970 8.380 2,532,609 +0.37(+4.62%)
Oct 20, 2020 7.730 8.040 7.730 8.010 1,820,908 +0.40(+5.26%)
Oct 19, 2020 7.700 7.810 7.540 7.610 2,000,780 -0.15(-1.93%)
Oct 16, 2020 7.810 7.870 7.710 7.760 1,308,569 -0.07(-0.89%)
Oct 15, 2020 7.650 7.880 7.630 7.830 1,901,363 +0.17(+2.22%)
Oct 14, 2020 7.620 7.740 7.540 7.660 1,538,067 +0.05(+0.66%)
Oct 13, 2020 7.620 7.640 7.490 7.610 795,031 -0.06(-0.78%)
Oct 09, 2020 7.670 7.670 7.670 0 +0.22(+2.95%)
Oct 08, 2020 7.410 7.500 7.340 7.450 1,560,216 +0.03(+0.40%)
Oct 07, 2020 7.320 7.470 7.310 7.420 2,214,579 +0.19(+2.63%)
Oct 06, 2020 7.460 7.460 7.190 7.230 2,865,849 -0.22(-2.95%)
Oct 05, 2020 7.410 7.490 7.360 7.450 1,902,717 +0.04(+0.54%)
Oct 02, 2020 7.500 7.500 7.210 7.410 2,810,638 +0.10(+1.37%)
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.