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

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 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, 2016 16.56 16.56 16.39 16.41 55,078 -0.35(-2.09%)
Aug 30, 2016 17.03 17.11 16.61 16.76 12,688 -0.38(-2.22%)
Aug 29, 2016 16.73 17.21 16.73 17.14 24,668 -0.44(-2.50%)
Aug 26, 2016 17.97 18.34 17.37 17.58 40,617 -0.11(-0.62%)
Aug 25, 2016 17.80 17.91 17.61 17.69 95,525 +0.17(+0.97%)
Aug 24, 2016 17.85 17.94 17.52 17.52 25,748 -0.64(-3.52%)
Aug 23, 2016 18.33 18.43 18.16 18.16 6,005 +0.08(+0.44%)
Aug 22, 2016 18.04 18.10 17.96 18.08 17,219 +0.00(+0.00%)
Aug 19, 2016 18.04 18.08 17.94 18.08 10,059 -0.01(-0.06%)
Aug 18, 2016 18.22 18.22 18.02 18.09 45,208 +0.17(+0.96%)
Aug 17, 2016 17.71 18.10 17.70 17.92 75,331 -0.90(-4.79%)
Aug 16, 2016 18.84 18.95 18.65 18.82 43,584 -0.04(-0.24%)
Aug 15, 2016 18.75 18.98 18.70 18.86 25,960 -0.44(-2.25%)
Aug 12, 2016 19.83 19.94 19.29 19.30 250,049 -0.02(-0.08%)
Aug 11, 2016 19.51 19.62 19.21 19.32 34,525 -0.46(-2.35%)
Aug 10, 2016 19.42 19.98 19.42 19.78 44,131 +0.98(+5.21%)
Aug 09, 2016 18.88 18.89 18.64 18.80 97,668 -0.04(-0.21%)
Aug 08, 2016 18.89 18.89 18.82 18.84 21,900 -0.11(-0.58%)
Aug 05, 2016 19.23 19.30 18.91 18.95 63,545 -0.57(-2.92%)
Aug 04, 2016 19.33 19.52 19.33 19.52 10,943 +0.19(+0.98%)
Aug 03, 2016 19.20 19.35 19.17 19.33 36,237 -0.04(-0.21%)
Aug 02, 2016 19.24 19.44 19.23 19.37 55,256 +0.00(+0.00%)
Aug 01, 2016 19.35 19.43 18.90 19.37 58,310 -0.15(-0.77%)
Jul 29, 2016 18.62 19.54 18.62 19.52 40,347 +0.97(+5.23%)
Jul 28, 2016 18.45 18.57 18.25 18.55 107,999 +0.12(+0.65%)
Jul 27, 2016 17.75 18.44 17.49 18.43 94,243 +1.23(+7.15%)
Jul 26, 2016 17.48 17.48 17.17 17.20 22,559 +0.20(+1.18%)
Jul 25, 2016 17.75 17.75 16.80 17.00 16,493 -0.95(-5.29%)
Jul 22, 2016 17.95 17.95 17.80 17.95 164,083 -0.16(-0.88%)
Jul 21, 2016 17.73 18.11 17.70 18.11 114,721 +0.70(+4.05%)
Jul 20, 2016 17.89 17.89 17.34 17.41 50,172 -0.77(-4.26%)
Jul 19, 2016 18.32 18.32 18.09 18.18 19,890 -0.42(-2.26%)
Jul 18, 2016 18.34 18.60 18.33 18.60 8,906 +0.18(+0.98%)
Jul 15, 2016 18.68 18.68 18.31 18.42 37,180 -0.85(-4.41%)
Jul 14, 2016 18.93 19.27 18.87 19.27 27,398 -0.70(-3.50%)
Jul 13, 2016 20.06 20.09 19.84 19.97 97,143 +0.67(+3.46%)
Jul 12, 2016 19.78 19.78 19.23 19.30 60,458 -0.50(-2.53%)
Jul 11, 2016 20.18 20.18 19.70 19.80 234,711 -0.26(-1.30%)
Jul 08, 2016 20.06 19.03 20.06 220,811 +1.03(+5.41%)
Jul 07, 2016 19.30 19.34 18.95 19.03 227,194 +0.01(+0.05%)
Jul 05, 2016 18.97 19.10 18.76 19.02 56,890 +0.54(+2.92%)
Jul 01, 2016 18.48 18.48 18.48 0 +1.15(+6.64%)
Jun 30, 2016 17.28 17.37 17.12 17.33 29,129 -0.25(-1.39%)
Jun 29, 2016 17.78 17.78 17.36 17.57 10,020 +0.21(+1.24%)
Jun 28, 2016 17.55 17.55 17.27 17.36 22,988 -0.18(-1.03%)
Jun 27, 2016 17.83 17.91 17.45 17.54 45,067 +0.17(+0.98%)
Jun 24, 2016 17.36 17.60 16.96 17.37 80,728 +1.20(+7.42%)
Jun 23, 2016 16.21 16.29 16.11 16.17 30,685 +0.24(+1.51%)
Jun 22, 2016 15.91 15.93 15.66 15.93 10,918 +0.00(+0.00%)
Jun 21, 2016 15.95 16.05 15.84 15.93 63,343 -0.33(-2.03%)
Jun 20, 2016 16.14 16.30 16.04 16.26 61,559 -0.63(-3.73%)
Jun 17, 2016 16.88 16.89 16.56 16.89 95,821 +0.85(+5.30%)
Jun 16, 2016 16.75 16.75 16.04 16.04 104,476 -0.75(-4.47%)
Jun 15, 2016 16.30 16.79 16.12 16.79 76,243 +0.21(+1.27%)
Jun 14, 2016 16.73 16.85 16.50 16.58 56,253 -0.20(-1.19%)
Jun 13, 2016 16.77 16.85 16.72 16.78 106,769 +0.16(+0.96%)
Jun 10, 2016 16.75 16.85 16.54 16.62 198,938 -0.01(-0.06%)
Jun 09, 2016 16.45 16.66 16.35 16.63 69,566 -0.07(-0.42%)
Jun 08, 2016 16.48 16.80 16.29 16.70 464,007 +0.71(+4.44%)
Jun 07, 2016 16.00 16.01 15.80 15.99 94,838 -0.31(-1.90%)
Jun 06, 2016 16.20 16.34 15.95 16.30 51,270 +0.86(+5.57%)
Jun 03, 2016 14.76 15.45 14.70 15.44 64,184 +1.53(+11.00%)
Jun 02, 2016 14.10 14.10 13.84 13.91 5,296 -0.11(-0.78%)
Jun 01, 2016 14.02 14.10 13.88 14.02 9,132 +0.22(+1.59%)
May 31, 2016 13.55 13.95 13.55 13.80 24,963 +0.41(+3.06%)
May 27, 2016 13.39 13.39 13.39 0 -0.38(-2.79%)
May 26, 2016 14.00 14.00 13.71 13.78 8,821 -0.04(-0.25%)
May 25, 2016 13.61 13.82 13.50 13.81 54,112 -0.20(-1.43%)
May 24, 2016 14.15 14.29 14.01 14.01 29,210 -0.66(-4.50%)
May 23, 2016 14.77 14.77 14.55 14.67 8,357 +0.37(+2.59%)
May 20, 2016 14.40 14.49 14.23 14.30 21,801 -0.03(-0.21%)
May 19, 2016 14.04 14.33 13.85 14.33 33,701 -0.47(-3.18%)
May 18, 2016 15.37 15.50 14.66 14.80 33,695 -0.86(-5.49%)
May 17, 2016 15.52 15.77 15.27 15.66 7,413 +0.26(+1.66%)
May 16, 2016 15.44 15.58 15.35 15.40 35,446 +0.29(+1.95%)
May 13, 2016 15.09 15.20 14.94 15.11 21,186 -0.46(-2.95%)
May 12, 2016 15.50 15.86 15.50 15.57 16,051 +0.34(+2.23%)
May 11, 2016 15.03 15.23 14.95 15.23 13,761 +0.59(+4.03%)
May 10, 2016 14.41 14.64 14.30 14.64 67,846 +0.46(+3.24%)
May 09, 2016 14.39 14.39 14.18 14.18 9,358 -0.78(-5.21%)
May 06, 2016 14.66 15.07 14.66 14.96 79,560 +0.72(+5.02%)
May 05, 2016 14.15 14.37 14.11 14.24 23,236 +0.27(+1.97%)
May 04, 2016 14.30 14.30 13.91 13.97 124,384 -0.71(-4.84%)
May 03, 2016 15.00 15.00 14.57 14.68 54,029 -0.32(-2.13%)
May 02, 2016 15.40 15.40 14.93 15.00 31,927 +0.21(+1.42%)
Apr 29, 2016 14.50 14.90 14.50 14.79 32,192 +0.62(+4.38%)
Apr 28, 2016 13.98 14.17 13.83 14.17 66,919 +0.63(+4.65%)
Apr 27, 2016 13.61 13.97 13.54 13.54 9,021 -0.21(-1.53%)
Apr 26, 2016 13.62 13.83 13.62 13.75 12,860 +0.20(+1.48%)
Apr 25, 2016 13.65 13.70 13.48 13.55 38,144 +0.13(+0.97%)
Apr 22, 2016 13.85 13.85 13.42 13.42 38,515 -0.24(-1.76%)
Apr 21, 2016 13.93 13.93 13.53 13.66 119,390 -0.36(-2.57%)
Apr 20, 2016 14.23 14.32 13.94 14.02 28,887 -0.52(-3.58%)
Apr 19, 2016 14.31 14.60 14.14 14.54 40,294 +0.56(+4.01%)
Apr 18, 2016 13.91 14.03 13.87 13.98 15,183 +0.33(+2.42%)
Apr 15, 2016 13.48 13.70 13.48 13.65 10,273 +0.20(+1.49%)
Apr 14, 2016 13.64 13.70 13.33 13.45 38,463 +0.09(+0.67%)
Apr 13, 2016 13.57 13.57 13.35 13.36 22,707 -0.34(-2.48%)
Apr 12, 2016 13.99 13.99 13.53 13.70 37,222 -0.34(-2.42%)
Apr 11, 2016 13.62 14.04 13.62 14.04 52,339 +0.66(+4.93%)
Apr 08, 2016 13.49 13.49 13.00 13.38 27,435 +0.33(+2.53%)
Apr 07, 2016 12.89 13.11 12.89 13.05 6,045 +0.37(+2.90%)
Apr 06, 2016 12.59 12.70 12.47 12.68 4,446 -0.25(-1.92%)
Apr 05, 2016 12.88 12.97 12.69 12.93 9,872 +0.18(+1.41%)
Apr 04, 2016 12.86 12.92 12.75 12.75 19,416 -0.09(-0.70%)
Apr 01, 2016 12.57 12.85 12.49 12.84 41,594 -0.12(-0.93%)
Mar 31, 2016 13.05 13.20 12.96 12.96 31,243 +0.39(+3.10%)
Mar 30, 2016 12.79 12.80 12.54 12.57 22,382 -0.38(-2.93%)
Mar 29, 2016 12.37 12.95 12.28 12.95 34,021 +0.59(+4.77%)
Mar 28, 2016 12.27 12.37 12.25 12.36 9,491 +0.14(+1.15%)
Mar 24, 2016 12.22 12.22 12.22 0 +0.22(+1.83%)
Mar 23, 2016 12.30 12.30 11.97 12.00 63,858 -1.22(-9.23%)
Mar 22, 2016 13.36 13.37 13.20 13.22 21,635 +0.22(+1.69%)
Mar 21, 2016 13.22 13.24 13.00 13.00 26,584 -0.22(-1.66%)
Mar 18, 2016 13.16 13.25 13.04 13.22 17,766 +0.04(+0.30%)
Mar 17, 2016 13.38 13.68 13.16 13.18 149,831 +0.08(+0.61%)
Mar 16, 2016 12.34 13.10 12.15 13.10 123,192 +0.46(+3.64%)
Mar 15, 2016 12.35 12.74 12.35 12.64 54,942 +0.46(+3.78%)
Mar 14, 2016 12.65 12.65 12.16 12.18 67,914 -0.54(-4.25%)
Mar 11, 2016 13.00 13.14 12.70 12.72 44,302 -0.04(-0.31%)
Mar 10, 2016 12.71 12.99 12.71 12.76 12,196 +0.28(+2.24%)
Mar 09, 2016 12.36 12.61 12.32 12.48 16,688 +0.05(+0.40%)
Mar 08, 2016 12.95 12.95 12.43 12.43 17,509 -0.42(-3.27%)
Mar 07, 2016 12.78 12.85 12.70 12.85 14,333 +0.25(+1.98%)
Mar 04, 2016 12.96 13.06 12.60 12.60 32,563 -0.40(-3.08%)
Mar 03, 2016 12.69 13.04 12.48 13.00 18,141 +0.28(+2.20%)
Mar 02, 2016 12.50 12.72 12.31 12.72 32,753 +0.01(+0.08%)
Mar 01, 2016 13.01 13.22 12.71 12.71 37,474 +0.02(+0.16%)
Feb 29, 2016 12.53 12.71 12.53 12.69 10,998 +0.35(+2.84%)
Feb 26, 2016 12.69 12.69 12.26 12.34 124,001 -0.05(-0.40%)
Feb 25, 2016 12.10 12.39 12.09 12.39 32,279 +0.44(+3.68%)
Feb 24, 2016 11.95 12.25 11.91 11.95 42,370 +0.51(+4.50%)
Feb 23, 2016 11.37 11.55 11.37 11.44 15,928 +0.10(+0.84%)
Feb 22, 2016 11.34 11.47 11.34 11.34 8,190 +0.09(+0.80%)
Feb 19, 2016 11.35 11.35 11.21 11.25 29,128 -0.31(-2.68%)
Feb 18, 2016 11.07 11.56 10.92 11.56 61,132 +0.41(+3.68%)
Feb 17, 2016 10.84 11.16 10.83 11.15 38,206 +0.59(+5.59%)
Feb 16, 2016 10.62 11.22 10.53 10.56 95,246 -1.20(-10.20%)
Feb 12, 2016 11.76 11.76 11.76 0 -0.49(-4.00%)
Feb 11, 2016 11.81 12.32 11.81 12.25 177,935 +0.75(+6.52%)
Feb 10, 2016 11.36 11.50 11.31 11.50 32,970 -0.19(-1.60%)
Feb 09, 2016 11.90 11.96 11.60 11.69 77,678 +0.30(+2.61%)
Feb 08, 2016 10.90 11.46 10.90 11.39 64,438 +0.49(+4.50%)
Feb 05, 2016 10.45 10.90 10.45 10.90 91,602 +0.34(+3.22%)
Feb 04, 2016 10.19 10.59 10.19 10.56 120,531 +0.97(+10.17%)
Feb 03, 2016 9.290 9.600 9.240 9.585 109,370 +0.22(+2.29%)
Feb 02, 2016 9.430 9.430 9.330 9.370 36,810 -0.25(-2.55%)
Feb 01, 2016 9.570 9.700 9.518 9.615 24,567 +0.21(+2.18%)
Jan 29, 2016 9.000 9.430 9.000 9.410 431,144 -0.34(-3.49%)
Jan 28, 2016 9.710 9.800 9.640 9.750 22,107 +0.16(+1.67%)
Jan 27, 2016 9.545 9.640 9.470 9.590 40,017 +0.05(+0.52%)
Jan 26, 2016 9.270 9.550 9.150 9.540 105,436 +0.24(+2.58%)
Jan 25, 2016 9.250 9.300 9.160 9.300 34,787 +0.19(+2.09%)
Jan 22, 2016 9.105 9.160 8.950 9.110 65,189 -0.17(-1.83%)
Jan 21, 2016 9.033 9.280 9.000 9.280 37,660 +0.02(+0.22%)
Jan 20, 2016 9.140 9.260 9.060 9.260 38,319 +0.27(+3.00%)
Jan 19, 2016 9.085 9.140 8.960 8.990 123,046 +0.04(+0.45%)
Jan 15, 2016 8.950 8.950 8.950 0 -0.04(-0.44%)
Jan 14, 2016 8.970 9.060 8.920 8.990 46,101 +0.03(+0.33%)
Jan 13, 2016 8.950 9.000 8.850 8.960 460,372 -0.22(-2.45%)
Jan 12, 2016 9.200 9.220 9.120 9.185 64,570 -0.21(-2.29%)
Jan 11, 2016 9.600 9.600 9.340 9.400 311,680 +0.01(+0.11%)
Jan 08, 2016 9.290 9.461 9.260 9.390 243,841 -0.16(-1.68%)
Jan 07, 2016 9.320 9.559 9.320 9.550 156,645 +0.07(+0.74%)
Jan 06, 2016 9.440 9.490 9.420 9.480 334,543 -0.12(-1.30%)
Jan 05, 2016 9.590 9.630 9.530 9.605 68,951 -0.00(-0.05%)
Jan 04, 2016 9.560 9.670 9.550 9.610 138,668 +0.14(+1.48%)
Dec 31, 2015 9.470 9.470 9.470 0 +0.17(+1.83%)
Dec 30, 2015 9.290 9.340 9.270 9.300 5,821 -0.31(-3.23%)
Dec 29, 2015 9.590 9.640 9.570 9.610 13,814 +0.35(+3.78%)
Dec 28, 2015 9.320 9.320 9.260 9.260 4,628 -0.17(-1.80%)
Dec 24, 2015 9.430 9.430 9.430 0 +0.12(+1.29%)
Dec 23, 2015 9.230 9.310 9.180 9.310 33,466 +0.16(+1.75%)
Dec 22, 2015 9.230 9.230 9.030 9.150 59,668 -0.08(-0.87%)
Dec 21, 2015 9.130 9.230 9.130 9.230 52,558 +0.17(+1.88%)
Dec 18, 2015 8.864 9.087 8.850 9.060 95,763 +0.20(+2.26%)
Dec 17, 2015 9.060 9.060 8.850 8.860 11,519 -0.25(-2.70%)
Dec 16, 2015 9.150 9.250 8.960 9.105 39,266 +0.20(+2.19%)
Dec 15, 2015 8.980 9.020 8.900 8.910 31,955 -0.08(-0.89%)
Dec 14, 2015 9.130 9.150 8.990 8.990 11,230 +0.14(+1.58%)
Dec 11, 2015 8.940 8.940 8.700 8.850 21,259 +0.07(+0.79%)
Dec 10, 2015 8.832 8.880 8.700 8.781 11,511 +0.00(+0.01%)
Dec 09, 2015 8.880 8.880 8.700 8.780 8,313 +0.18(+2.09%)
Dec 08, 2015 8.485 8.620 8.410 8.600 11,816 +0.02(+0.23%)
Dec 07, 2015 8.590 8.650 8.560 8.580 93,995 -0.22(-2.50%)
Dec 04, 2015 8.480 8.810 8.480 8.800 20,195 +0.42(+5.01%)
Dec 03, 2015 8.320 8.410 8.320 8.380 40,199 +0.16(+1.95%)
Dec 02, 2015 8.310 8.330 8.120 8.220 10,865 +0.00(+0.00%)
Dec 01, 2015 8.140 8.300 8.140 8.220 14,227 +0.21(+2.62%)
Nov 30, 2015 7.970 8.030 7.970 8.010 19,689 -0.07(-0.87%)
Nov 27, 2015 8.060 8.180 7.980 8.080 3,854 -0.12(-1.52%)
Nov 25, 2015 8.205 8.205 8.205 0 -0.06(-0.79%)
Nov 24, 2015 8.100 8.290 8.080 8.270 21,484 +0.05(+0.61%)
Nov 23, 2015 8.250 8.220 4,027 -0.12(-1.44%)
Nov 20, 2015 8.500 8.600 8.330 8.340 22,983 -0.12(-1.42%)
Nov 19, 2015 8.350 8.570 8.350 8.460 26,821 +0.42(+5.22%)
Nov 18, 2015 7.885 8.060 7.880 8.040 78,302 -0.03(-0.31%)
Nov 17, 2015 8.180 8.220 8.020 8.065 27,733 -0.05(-0.68%)
Nov 16, 2015 8.070 8.124 8.070 8.120 22,173 +0.12(+1.56%)
Nov 13, 2015 8.040 8.080 7.940 7.995 9,753 -0.19(-2.38%)
Nov 12, 2015 8.150 8.280 8.130 8.190 25,123 +0.13(+1.61%)
Nov 11, 2015 8.170 8.170 8.040 8.060 6,907 +0.04(+0.50%)
Nov 10, 2015 7.860 8.030 7.860 8.020 23,712 -0.04(-0.50%)
Nov 09, 2015 8.070 8.070 7.916 8.060 26,101 -0.22(-2.72%)
Nov 06, 2015 8.300 8.400 8.170 8.285 12,128 -0.08(-1.02%)
Nov 05, 2015 8.430 8.470 8.370 8.370 7,704 -0.23(-2.67%)
Nov 04, 2015 8.750 8.810 8.590 8.600 60,430 -0.03(-0.35%)
Nov 03, 2015 8.550 8.640 8.470 8.630 58,888 +0.01(+0.12%)
Nov 02, 2015 8.605 8.620 8.480 8.620 42,415 -0.16(-1.82%)
Oct 30, 2015 8.780 8.850 8.700 8.780 52,295 -0.10(-1.13%)
Oct 29, 2015 8.940 9.000 8.850 8.880 104,614 -0.87(-8.92%)
Oct 28, 2015 10.05 10.10 9.620 9.750 17,128 -0.12(-1.27%)
Oct 27, 2015 9.830 10.00 9.800 9.875 5,092 -0.10(-0.95%)
Oct 26, 2015 10.05 10.05 9.920 9.970 22,927 -0.10(-0.99%)
Oct 23, 2015 9.910 10.08 9.880 10.07 32,491 +0.00(+0.00%)
Oct 22, 2015 10.07 10.08 9.890 10.07 52,852 -0.09(-0.89%)
Oct 21, 2015 10.38 10.42 10.11 10.16 48,448 -0.32(-3.05%)
Oct 20, 2015 10.24 10.52 10.24 10.48 82,780 -0.21(-1.92%)
Oct 19, 2015 10.85 10.85 10.65 10.69 13,905 -0.45(-4.00%)
Oct 16, 2015 11.20 11.20 11.11 11.13 19,934 -0.12(-1.07%)
Oct 15, 2015 11.02 11.25 11.02 11.25 18,626 +0.33(+3.02%)
Oct 14, 2015 10.67 10.98 10.62 10.92 49,664 +0.36(+3.41%)
Oct 13, 2015 10.54 10.68 10.54 10.56 33,723 -0.23(-2.13%)
Oct 12, 2015 10.75 10.96 10.75 10.79 34,521 -0.03(-0.28%)
Oct 09, 2015 10.61 10.83 10.50 10.82 57,192 +0.70(+6.92%)
Oct 08, 2015 10.05 10.33 10.05 10.12 7,421 -0.32(-3.07%)
Oct 07, 2015 10.47 10.48 10.35 10.44 45,509 +0.18(+1.75%)
Oct 06, 2015 9.840 10.33 9.840 10.26 68,646 +0.26(+2.60%)
Oct 05, 2015 9.630 10.00 9.630 10.00 50,925 +0.71(+7.64%)
Oct 02, 2015 9.000 9.290 9.000 9.290 88,288 +0.44(+4.97%)
Oct 01, 2015 9.010 9.010 8.730 8.850 17,543 -0.05(-0.56%)
Sep 30, 2015 8.740 9.060 8.740 8.900 70,209 +0.00(+0.00%)
Sep 29, 2015 8.940 8.940 8.730 8.900 49,040 +0.24(+2.77%)
Sep 28, 2015 8.720 8.740 8.630 8.660 7,766 -0.42(-4.63%)
Sep 25, 2015 9.000 9.080 8.920 9.080 19,967 +0.07(+0.78%)
Sep 24, 2015 8.695 9.010 8.695 9.010 33,986 +0.61(+7.26%)
Sep 23, 2015 8.500 8.500 8.350 8.400 53,860 +0.00(+0.00%)
Sep 22, 2015 8.450 8.460 8.340 8.400 59,768 -0.37(-4.22%)
Sep 21, 2015 8.910 8.910 8.770 8.770 14,618 -0.35(-3.84%)
Sep 18, 2015 9.180 9.260 9.050 9.120 64,972 +0.34(+3.87%)
Sep 17, 2015 8.450 8.890 8.450 8.780 61,342 +0.28(+3.29%)
Sep 16, 2015 8.320 8.520 8.320 8.500 30,719 +0.47(+5.85%)
Sep 15, 2015 7.985 8.130 7.860 8.030 175,877 -0.07(-0.80%)
Sep 14, 2015 8.050 8.152 8.030 8.095 1,906 +0.27(+3.45%)
Sep 11, 2015 7.730 7.850 7.600 7.825 16,284 -0.14(-1.76%)
Sep 10, 2015 8.010 8.063 7.930 7.965 46,524 -0.17(-2.03%)
Sep 09, 2015 8.290 8.290 8.070 8.130 18,296 -0.16(-1.93%)
Sep 08, 2015 8.100 8.300 7.980 8.290 46,770 +0.78(+10.39%)
Sep 04, 2015 7.510 7.510 7.510 0 -0.10(-1.31%)
Sep 03, 2015 7.650 7.760 7.580 7.610 30,645 -0.05(-0.65%)
Sep 02, 2015 7.880 7.880 7.660 7.660 49,735 -0.09(-1.16%)
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.