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 (%)
Apr 29, 2016 3.330 3.460 3.290 3.400 1,687,069 +0.17(+5.26%)
Apr 28, 2016 3.090 3.240 3.070 3.230 1,315,036 +0.16(+5.21%)
Apr 27, 2016 3.060 3.080 2.960 3.070 1,028,133 +0.05(+1.66%)
Apr 26, 2016 2.920 3.040 2.920 3.020 978,649 +0.13(+4.50%)
Apr 25, 2016 2.890 2.930 2.850 2.890 494,831 +0.01(+0.35%)
Apr 22, 2016 2.770 3.030 2.770 2.880 1,307,081 +0.10(+3.60%)
Apr 21, 2016 2.800 2.840 2.770 2.780 2,686,938 +0.05(+1.83%)
Apr 20, 2016 2.820 2.830 2.710 2.730 2,890,356 -0.06(-2.15%)
Apr 19, 2016 2.730 2.800 2.710 2.790 948,427 +0.10(+3.72%)
Apr 18, 2016 2.760 2.760 2.630 2.690 824,479 -0.04(-1.47%)
Apr 15, 2016 2.690 2.770 2.670 2.730 751,331 +0.09(+3.41%)
Apr 14, 2016 2.700 2.730 2.610 2.640 536,384 -0.02(-0.75%)
Apr 13, 2016 2.720 2.800 2.650 2.660 1,140,508 -0.09(-3.27%)
Apr 12, 2016 2.800 2.800 2.720 2.750 814,033 -0.05(-1.79%)
Apr 11, 2016 2.750 2.820 2.700 2.800 3,335,122 +0.12(+4.48%)
Apr 08, 2016 2.540 2.700 2.490 2.680 1,677,261 +0.14(+5.51%)
Apr 07, 2016 2.560 2.560 2.490 2.540 818,533 +0.05(+2.01%)
Apr 06, 2016 2.400 2.500 2.400 2.490 854,007 +0.08(+3.32%)
Apr 05, 2016 2.490 2.490 2.360 2.410 781,000 -0.05(-2.03%)
Apr 04, 2016 2.410 2.480 2.410 2.460 522,160 -0.02(-0.81%)
Apr 01, 2016 2.330 2.480 2.310 2.480 1,050,716 +0.13(+5.53%)
Mar 31, 2016 2.440 2.440 2.350 2.350 728,156 -0.09(-3.69%)
Mar 30, 2016 2.400 2.450 2.370 2.440 1,543,828 +0.02(+0.83%)
Mar 29, 2016 2.430 2.460 2.365 2.420 1,522,386 +0.01(+0.41%)
Mar 28, 2016 2.450 2.490 2.410 2.410 472,713 -0.02(-0.82%)
Mar 24, 2016 2.430 2.430 2.430 0 -0.06(-2.41%)
Mar 23, 2016 2.580 2.620 2.490 2.490 947,546 -0.14(-5.32%)
Mar 22, 2016 2.650 2.680 2.590 2.630 916,130 +0.01(+0.38%)
Mar 21, 2016 2.680 2.690 2.610 2.620 827,794 -0.07(-2.60%)
Mar 18, 2016 2.680 2.770 2.660 2.690 4,393,192 +0.03(+1.13%)
Mar 17, 2016 2.800 2.860 2.650 2.660 1,746,892 -0.13(-4.66%)
Mar 16, 2016 2.650 2.820 2.630 2.790 3,767,313 +0.15(+5.68%)
Mar 15, 2016 2.610 2.710 2.600 2.640 1,040,969 +0.05(+1.93%)
Mar 14, 2016 2.650 2.740 2.570 2.590 1,354,407 -0.02(-0.77%)
Mar 11, 2016 2.700 2.760 2.600 2.610 929,092 -0.09(-3.33%)
Mar 10, 2016 2.630 2.760 2.630 2.700 1,072,881 +0.07(+2.66%)
Mar 09, 2016 2.640 2.650 2.560 2.630 925,733 -0.07(-2.59%)
Mar 08, 2016 2.790 2.850 2.690 2.700 687,711 -0.09(-3.23%)
Mar 07, 2016 2.750 2.870 2.730 2.790 1,019,551 +0.06(+2.20%)
Mar 04, 2016 2.750 2.970 2.720 2.730 1,591,276 -0.01(-0.36%)
Mar 03, 2016 2.750 2.770 2.720 2.740 2,008,550 -0.01(-0.36%)
Mar 02, 2016 2.670 2.750 2.670 2.750 773,599 +0.06(+2.23%)
Mar 01, 2016 2.720 2.750 2.650 2.690 1,224,649 -0.02(-0.74%)
Feb 29, 2016 2.690 2.710 2.680 2.710 734,721 +0.04(+1.50%)
Feb 26, 2016 2.640 2.770 2.630 2.670 670,889 -0.04(-1.48%)
Feb 25, 2016 2.660 2.740 2.620 2.710 594,517 +0.05(+1.88%)
Feb 24, 2016 2.740 2.810 2.605 2.660 1,927,882 -0.03(-1.12%)
Feb 23, 2016 2.690 2.740 2.680 2.690 1,238,051 +0.00(+0.00%)
Feb 22, 2016 2.560 2.710 2.540 2.690 672,905 +0.07(+2.67%)
Feb 19, 2016 2.680 2.710 2.600 2.620 802,863 -0.06(-2.24%)
Feb 18, 2016 2.630 2.720 2.620 2.680 2,043,320 +0.06(+2.29%)
Feb 17, 2016 2.690 2.690 2.500 2.620 794,242 -0.06(-2.24%)
Feb 16, 2016 2.630 2.700 2.610 2.680 1,197,460 -0.02(-0.74%)
Feb 12, 2016 2.700 2.700 2.700 0 +0.13(+5.06%)
Feb 11, 2016 2.670 2.690 2.500 2.570 1,767,403 +0.12(+4.90%)
Feb 10, 2016 2.490 2.580 2.370 2.450 1,383,743 -0.07(-2.78%)
Feb 09, 2016 2.630 2.680 2.510 2.520 999,585 -0.16(-5.97%)
Feb 08, 2016 2.590 2.740 2.570 2.680 998,289 +0.17(+6.77%)
Feb 05, 2016 2.360 2.540 2.280 2.510 964,770 +0.18(+7.73%)
Feb 04, 2016 2.260 2.470 2.260 2.330 1,505,499 +0.10(+4.48%)
Feb 03, 2016 2.210 2.270 2.190 2.230 1,237,086 +0.04(+1.83%)
Feb 02, 2016 2.240 2.250 2.165 2.190 558,711 -0.07(-3.10%)
Feb 01, 2016 2.200 2.280 2.180 2.260 618,356 +0.08(+3.67%)
Jan 29, 2016 2.120 2.180 2.090 2.180 745,395 +0.03(+1.40%)
Jan 28, 2016 2.270 2.270 2.140 2.150 704,324 -0.10(-4.44%)
Jan 27, 2016 2.320 2.330 2.220 2.250 696,167 -0.09(-3.85%)
Jan 26, 2016 2.300 2.350 2.230 2.340 594,242 +0.09(+4.00%)
Jan 25, 2016 2.230 2.315 2.200 2.250 486,515 +0.02(+0.90%)
Jan 22, 2016 2.230 2.260 2.130 2.230 352,234 +0.00(+0.00%)
Jan 21, 2016 2.130 2.255 2.075 2.230 737,153 +0.14(+6.70%)
Jan 20, 2016 2.260 2.260 2.090 2.090 1,173,334 -0.08(-3.69%)
Jan 19, 2016 2.140 2.280 2.110 2.170 1,052,468 -0.01(-0.46%)
Jan 18, 2016 2.290 2.350 2.150 2.180 428,147 -0.14(-6.03%)
Jan 15, 2016 2.500 2.510 2.280 2.320 809,358 -0.10(-4.13%)
Jan 14, 2016 2.590 2.600 2.380 2.420 762,752 -0.16(-6.20%)
Jan 13, 2016 2.530 2.630 2.500 2.580 605,215 +0.08(+3.20%)
Jan 12, 2016 2.570 2.570 2.460 2.500 486,528 -0.06(-2.34%)
Jan 11, 2016 2.670 2.680 2.560 2.560 661,595 -0.10(-3.76%)
Jan 08, 2016 2.650 2.750 2.570 2.660 617,539 -0.20(-6.99%)
Jan 07, 2016 2.750 2.930 2.700 2.860 1,233,918 +0.18(+6.72%)
Jan 06, 2016 2.590 2.710 2.580 2.680 625,130 +0.13(+5.10%)
Jan 05, 2016 2.540 2.580 2.530 2.550 474,875 +0.01(+0.39%)
Jan 04, 2016 2.520 2.550 2.500 2.540 400,719 +0.07(+2.83%)
Dec 31, 2015 2.470 2.470 2.470 0 -0.01(-0.40%)
Dec 30, 2015 2.500 2.510 2.450 2.480 141,684 -0.04(-1.59%)
Dec 29, 2015 2.500 2.580 2.500 2.520 179,297 -0.05(-1.95%)
Dec 24, 2015 2.570 2.570 2.570 0 +0.06(+2.39%)
Dec 23, 2015 2.460 2.550 2.460 2.510 265,193 +0.03(+1.21%)
Dec 22, 2015 2.610 2.620 2.440 2.480 393,862 -0.12(-4.62%)
Dec 21, 2015 2.640 2.640 2.560 2.600 289,588 +0.03(+1.17%)
Dec 18, 2015 2.560 2.670 2.520 2.570 1,997,648 +0.04(+1.58%)
Dec 17, 2015 2.570 2.600 2.520 2.530 401,241 -0.09(-3.44%)
Dec 16, 2015 2.530 2.670 2.490 2.620 453,285 +0.13(+5.22%)
Dec 15, 2015 2.560 2.560 2.440 2.490 780,016 -0.03(-1.19%)
Dec 14, 2015 2.400 2.550 2.400 2.520 895,193 +0.09(+3.70%)
Dec 11, 2015 2.520 2.520 2.390 2.430 796,599 -0.12(-4.71%)
Dec 10, 2015 2.590 2.590 2.520 2.550 441,791 -0.08(-3.04%)
Dec 09, 2015 2.730 2.740 2.620 2.630 287,698 -0.05(-1.87%)
Dec 08, 2015 2.630 2.690 2.570 2.680 217,056 +0.04(+1.52%)
Dec 07, 2015 2.700 2.710 2.590 2.640 445,571 -0.07(-2.58%)
Dec 04, 2015 2.590 2.730 2.590 2.710 427,686 +0.12(+4.63%)
Dec 03, 2015 2.540 2.600 2.510 2.590 472,559 +0.08(+3.19%)
Dec 02, 2015 2.570 2.580 2.500 2.510 215,762 -0.06(-2.33%)
Dec 01, 2015 2.540 2.620 2.520 2.570 381,543 +0.00(+0.00%)
Nov 30, 2015 2.520 2.600 2.520 2.570 298,247 +0.05(+1.98%)
Nov 27, 2015 2.520 2.570 2.520 2.520 119,915 -0.05(-1.95%)
Nov 26, 2015 2.560 2.590 2.560 2.570 26,271 -0.03(-1.15%)
Nov 25, 2015 2.540 2.610 2.530 2.600 291,692 +0.03(+1.17%)
Nov 24, 2015 2.490 2.590 2.490 2.570 573,671 +0.09(+3.63%)
Nov 23, 2015 2.480 2.480 574,915 +0.04(+1.64%)
Nov 20, 2015 2.620 2.650 2.380 2.440 1,383,671 -0.19(-7.22%)
Nov 19, 2015 2.630 2.700 2.570 2.630 644,452 +0.04(+1.54%)
Nov 18, 2015 2.570 2.620 2.510 2.590 654,783 -0.02(-0.77%)
Nov 17, 2015 2.750 2.750 2.600 2.610 626,784 -0.11(-4.04%)
Nov 16, 2015 2.640 2.720 2.640 2.720 499,377 +0.11(+4.21%)
Nov 13, 2015 2.490 2.630 2.490 2.610 373,197 +0.07(+2.76%)
Nov 12, 2015 2.500 2.560 2.480 2.540 0 +0.01(+0.40%)
Nov 11, 2015 2.520 2.560 2.475 2.530 1,128,951 +0.04(+1.61%)
Nov 10, 2015 2.550 2.600 2.480 2.490 547,872 -0.11(-4.23%)
Nov 09, 2015 2.520 2.600 2.500 2.600 790,004 +0.09(+3.59%)
Nov 06, 2015 2.500 2.630 2.500 2.510 440,912 -0.08(-3.09%)
Nov 05, 2015 2.660 2.660 2.520 2.590 803,344 -0.07(-2.63%)
Nov 04, 2015 2.720 2.760 2.660 2.660 750,469 +0.01(+0.38%)
Nov 03, 2015 2.660 2.730 2.620 2.650 716,561 -0.06(-2.21%)
Nov 02, 2015 2.490 2.760 2.490 2.710 703,182 +0.17(+6.69%)
Oct 30, 2015 2.690 2.700 2.535 2.540 712,643 -0.11(-4.15%)
Oct 29, 2015 2.750 2.760 2.620 2.650 828,029 -0.10(-3.64%)
Oct 28, 2015 2.850 2.980 2.710 2.750 1,449,979 -0.21(-7.09%)
Oct 27, 2015 2.950 2.980 2.890 2.960 618,939 +0.00(+0.00%)
Oct 26, 2015 3.150 3.150 2.950 2.960 409,182 -0.20(-6.33%)
Oct 23, 2015 3.010 3.200 2.930 3.160 851,185 +0.21(+7.12%)
Oct 22, 2015 2.940 3.070 2.910 2.950 855,352 +0.03(+1.03%)
Oct 21, 2015 3.040 3.060 2.865 2.920 662,666 -0.15(-4.89%)
Oct 20, 2015 2.880 3.100 2.880 3.070 751,065 +0.18(+6.23%)
Oct 19, 2015 3.040 3.080 2.850 2.890 646,988 -0.15(-4.93%)
Oct 16, 2015 3.180 3.220 3.040 3.040 556,165 -0.15(-4.70%)
Oct 15, 2015 3.130 3.200 3.050 3.190 1,304,515 +0.05(+1.59%)
Oct 14, 2015 3.030 3.200 3.000 3.140 1,978,831 +0.15(+5.02%)
Oct 13, 2015 3.080 3.130 2.990 2.990 783,719 -0.06(-1.97%)
Oct 09, 2015 3.050 3.050 3.050 0 +0.20(+7.02%)
Oct 08, 2015 2.860 2.975 2.820 2.850 1,147,814 -0.05(-1.72%)
Oct 07, 2015 2.910 2.940 2.780 2.900 974,982 -0.01(-0.34%)
Oct 06, 2015 3.030 3.050 2.860 2.910 2,034,083 -0.10(-3.32%)
Oct 05, 2015 2.980 3.050 2.920 3.010 1,953,579 +0.06(+2.03%)
Oct 02, 2015 2.930 3.020 2.890 2.950 667,561 +0.12(+4.24%)
Oct 01, 2015 2.970 2.990 2.820 2.830 827,535 -0.18(-5.98%)
Sep 30, 2015 2.920 3.010 2.870 3.010 654,972 +0.03(+1.01%)
Sep 29, 2015 2.870 2.980 2.870 2.980 1,147,785 +0.15(+5.30%)
Sep 28, 2015 2.870 2.970 2.800 2.830 632,115 -0.09(-3.08%)
Sep 25, 2015 2.950 3.010 2.870 2.920 720,046 -0.07(-2.34%)
Sep 24, 2015 2.990 3.100 2.970 2.990 1,851,190 +0.05(+1.70%)
Sep 23, 2015 2.950 2.980 2.910 2.940 435,137 +0.04(+1.38%)
Sep 22, 2015 2.940 3.010 2.880 2.900 660,256 -0.12(-3.97%)
Sep 21, 2015 3.050 3.080 2.980 3.020 677,989 -0.08(-2.58%)
Sep 18, 2015 3.100 3.230 3.030 3.100 6,240,046 +0.04(+1.31%)
Sep 17, 2015 2.900 3.100 2.890 3.060 3,143,421 +0.17(+5.88%)
Sep 16, 2015 2.880 2.960 2.870 2.890 1,015,711 -0.02(-0.69%)
Sep 15, 2015 2.880 2.960 2.870 2.910 479,943 +0.00(+0.00%)
Sep 14, 2015 2.820 2.950 2.820 2.910 1,367,750 -0.04(-1.36%)
Sep 11, 2015 2.780 2.960 2.760 2.950 730,400 +0.16(+5.73%)
Sep 10, 2015 2.770 2.860 2.730 2.790 713,277 +0.06(+2.20%)
Sep 09, 2015 2.820 2.820 2.700 2.730 659,739 -0.10(-3.53%)
Sep 08, 2015 2.830 2.880 2.770 2.830 408,868 +0.02(+0.71%)
Sep 04, 2015 2.810 2.810 2.810 0 +0.07(+2.55%)
Sep 03, 2015 2.820 2.840 2.710 2.740 810,642 -0.11(-3.86%)
Sep 02, 2015 2.910 2.910 2.750 2.850 682,141 -0.06(-2.06%)
Sep 01, 2015 2.950 3.020 2.890 2.910 509,359 +0.04(+1.39%)
Aug 31, 2015 2.980 2.990 2.820 2.870 635,053 -0.07(-2.38%)
Aug 28, 2015 2.930 2.970 2.860 2.940 1,747,197 +0.05(+1.73%)
Aug 27, 2015 2.730 3.000 2.660 2.890 999,207 +0.23(+8.65%)
Aug 26, 2015 2.860 2.860 2.650 2.660 823,420 -0.18(-6.34%)
Aug 25, 2015 2.980 2.980 2.750 2.840 708,617 -0.04(-1.39%)
Aug 24, 2015 2.960 3.110 2.850 2.880 1,356,129 -0.13(-4.32%)
Aug 21, 2015 3.190 3.210 2.930 3.010 1,293,828 -0.12(-3.83%)
Aug 20, 2015 2.960 3.170 2.940 3.130 1,160,536 +0.24(+8.30%)
Aug 19, 2015 2.900 2.910 2.850 2.890 2,278,018 +0.00(+0.00%)
Aug 18, 2015 2.860 2.900 2.800 2.890 424,441 +0.00(+0.00%)
Aug 17, 2015 2.900 2.910 2.810 2.890 1,438,592 -0.01(-0.34%)
Aug 14, 2015 2.890 2.900 2.810 2.900 355,813 +0.03(+1.05%)
Aug 13, 2015 2.840 2.900 2.790 2.870 698,746 -0.01(-0.35%)
Aug 12, 2015 2.840 2.930 2.800 2.880 2,626,152 +0.09(+3.23%)
Aug 11, 2015 2.700 2.810 2.680 2.790 960,905 +0.12(+4.49%)
Aug 10, 2015 2.690 2.790 2.650 2.670 743,360 -0.02(-0.74%)
Aug 07, 2015 2.620 2.740 2.620 2.690 401,644 +0.02(+0.75%)
Aug 06, 2015 2.770 2.770 2.640 2.670 761,845 -0.06(-2.20%)
Aug 05, 2015 2.770 2.795 2.670 2.730 452,352 +0.02(+0.74%)
Aug 04, 2015 2.700 2.700 2.580 2.710 459,675 +0.03(+1.12%)
Jul 31, 2015 2.680 2.680 2.680 0 +0.12(+4.69%)
Jul 30, 2015 2.670 2.670 2.520 2.560 717,164 -0.16(-5.88%)
Jul 29, 2015 2.570 2.730 2.570 2.720 587,752 +0.08(+3.03%)
Jul 28, 2015 2.470 2.660 2.430 2.640 407,145 +0.14(+5.60%)
Jul 27, 2015 2.620 2.830 2.470 2.500 775,319 -0.12(-4.58%)
Jul 24, 2015 2.340 2.680 2.270 2.620 1,273,487 +0.24(+10.08%)
Jul 23, 2015 2.390 2.430 2.290 2.380 849,838 +0.03(+1.28%)
Jul 22, 2015 2.340 2.470 2.310 2.350 541,959 -0.05(-2.08%)
Jul 21, 2015 2.350 2.470 2.350 2.400 912,384 +0.12(+5.26%)
Jul 20, 2015 2.630 2.690 2.220 2.280 2,131,104 -0.36(-13.64%)
Jul 17, 2015 2.810 2.840 2.630 2.640 915,249 -0.23(-8.01%)
Jul 16, 2015 2.850 2.925 2.820 2.870 217,955 +0.01(+0.35%)
Jul 15, 2015 2.840 2.890 2.830 2.860 183,550 +0.01(+0.35%)
Jul 14, 2015 2.840 2.890 2.830 2.850 531,611 +0.04(+1.42%)
Jul 13, 2015 2.850 2.870 2.800 2.810 412,903 -0.03(-1.06%)
Jul 10, 2015 2.880 2.930 2.780 2.840 755,925 -0.02(-0.70%)
Jul 09, 2015 2.930 2.930 2.820 2.860 389,510 -0.01(-0.35%)
Jul 08, 2015 2.970 2.980 2.860 2.870 248,031 -0.04(-1.37%)
Jul 07, 2015 2.910 2.960 2.875 2.910 622,251 -0.07(-2.35%)
Jul 06, 2015 2.810 3.000 2.810 2.980 463,089 +0.13(+4.56%)
Jul 03, 2015 2.840 2.860 2.800 2.850 45,408 +0.06(+2.15%)
Jul 02, 2015 2.900 2.960 2.740 2.790 1,166,764 -0.14(-4.78%)
Jun 30, 2015 2.930 2.930 2.930 0 +0.08(+2.81%)
Jun 29, 2015 2.960 3.010 2.800 2.850 490,926 -0.12(-4.04%)
Jun 26, 2015 2.930 2.990 2.900 2.970 551,164 +0.01(+0.34%)
Jun 25, 2015 2.900 2.960 2.850 2.960 317,386 +0.06(+2.07%)
Jun 24, 2015 2.780 2.925 2.780 2.900 444,681 +0.07(+2.47%)
Jun 23, 2015 2.700 2.840 2.690 2.830 323,804 +0.10(+3.66%)
Jun 22, 2015 2.750 2.830 2.670 2.730 547,605 -0.04(-1.44%)
Jun 19, 2015 2.860 2.920 2.680 2.770 4,291,408 -0.10(-3.48%)
Jun 18, 2015 2.850 2.900 2.800 2.870 451,425 +0.04(+1.41%)
Jun 17, 2015 2.630 2.830 2.600 2.830 545,247 +0.22(+8.43%)
Jun 16, 2015 2.700 2.750 2.600 2.610 615,426 -0.09(-3.33%)
Jun 15, 2015 2.800 2.840 2.700 2.700 571,218 -0.09(-3.23%)
Jun 12, 2015 2.880 2.880 2.770 2.790 339,957 -0.10(-3.46%)
Jun 11, 2015 2.840 2.900 2.820 2.890 360,088 +0.04(+1.40%)
Jun 10, 2015 2.790 2.850 2.790 2.850 361,456 +0.09(+3.26%)
Jun 09, 2015 2.800 2.800 2.750 2.760 159,111 -0.03(-1.08%)
Jun 08, 2015 2.730 2.820 2.710 2.790 167,185 +0.08(+2.95%)
Jun 05, 2015 2.740 2.780 2.710 2.710 297,539 -0.05(-1.81%)
Jun 04, 2015 2.810 2.850 2.740 2.760 259,308 -0.06(-2.13%)
Jun 03, 2015 2.860 2.880 2.810 2.820 249,158 -0.04(-1.40%)
Jun 02, 2015 2.880 2.900 2.840 2.860 125,618 -0.03(-1.04%)
Jun 01, 2015 2.880 2.900 2.830 2.890 354,223 +0.06(+2.12%)
May 29, 2015 2.830 2.890 2.810 2.830 351,079 +0.03(+1.07%)
May 28, 2015 2.850 2.870 2.780 2.800 531,908 -0.08(-2.78%)
May 27, 2015 2.840 2.920 2.810 2.880 265,824 +0.05(+1.77%)
May 26, 2015 2.770 2.880 2.740 2.830 501,897 +0.01(+0.35%)
May 25, 2015 2.840 2.840 2.770 2.820 42,758 +0.01(+0.36%)
May 22, 2015 2.790 2.810 2.745 2.810 339,833 +0.03(+1.08%)
May 21, 2015 2.840 2.870 2.780 2.780 365,280 -0.06(-2.11%)
May 20, 2015 2.860 2.910 2.820 2.840 204,382 -0.02(-0.70%)
May 19, 2015 2.840 2.950 2.840 2.860 580,000 -0.09(-3.05%)
May 15, 2015 2.950 2.950 2.950 0 +0.04(+1.37%)
May 14, 2015 2.940 2.980 2.890 2.910 345,945 -0.01(-0.34%)
May 13, 2015 2.990 2.990 2.870 2.920 784,075 -0.03(-1.02%)
May 12, 2015 2.850 3.000 2.830 2.950 519,773 +0.10(+3.51%)
May 11, 2015 2.900 2.910 2.780 2.850 266,186 -0.05(-1.72%)
May 08, 2015 2.920 2.930 2.830 2.900 312,527 +0.00(+0.00%)
May 07, 2015 2.720 2.940 2.720 2.900 854,045 +0.17(+6.23%)
May 06, 2015 2.800 2.820 2.700 2.730 570,591 -0.08(-2.85%)
May 05, 2015 2.850 2.870 2.780 2.810 290,856 +0.00(+0.00%)
May 04, 2015 2.810 2.850 2.780 2.810 293,808 +0.05(+1.81%)
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.