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

Ivanhoe Mines Ltd (TSX: IVN )

19.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 1.120 1.170 1.120 1.160 571,963 +0.02(+1.75%)
Apr 29, 2015 1.160 1.180 1.130 1.140 1,279,142 -0.01(-0.87%)
Apr 28, 2015 1.060 1.150 1.050 1.150 1,227,197 +0.08(+7.48%)
Apr 27, 2015 1.010 1.090 1.000 1.070 1,151,216 +0.06(+5.94%)
Apr 24, 2015 0.9100 1.010 0.9050 1.010 4,498,255 +0.10(+10.99%)
Apr 23, 2015 0.8900 0.9100 0.8800 0.9100 1,461,218 -0.02(-2.15%)
Apr 22, 2015 0.8900 0.9300 0.8900 0.9300 320,608 +0.02(+2.20%)
Apr 21, 2015 0.9200 0.9300 0.9000 0.9100 460,843 -0.01(-1.09%)
Apr 20, 2015 0.9200 0.9300 0.9100 0.9200 247,958 -0.01(-1.08%)
Apr 17, 2015 0.9100 0.9300 0.9100 0.9300 141,897 +0.01(+1.09%)
Apr 16, 2015 0.9400 0.9500 0.9200 0.9200 212,274 -0.03(-3.16%)
Apr 15, 2015 0.8800 0.9500 0.8800 0.9500 642,235 +0.06(+6.74%)
Apr 14, 2015 0.8800 0.9000 0.8700 0.8900 308,498 +0.00(+0.00%)
Apr 13, 2015 0.8700 0.9100 0.8700 0.8900 567,683 +0.03(+3.49%)
Apr 10, 2015 0.8600 0.8700 0.8300 0.8600 575,787 +0.00(+0.00%)
Apr 09, 2015 0.8800 0.8800 0.8400 0.8600 570,458 -0.02(-2.27%)
Apr 08, 2015 0.8700 0.8900 0.8500 0.8800 405,975 -0.01(-1.12%)
Apr 07, 2015 0.9000 0.9000 0.8800 0.8900 161,291 -0.01(-1.11%)
Apr 06, 2015 0.9100 0.9100 0.8850 0.9000 232,162 +0.00(+0.00%)
Apr 02, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Apr 01, 2015 0.9200 0.9300 0.9100 0.9100 304,146 -0.01(-1.09%)
Mar 31, 2015 0.9300 0.9400 0.9000 0.9200 613,022 +0.00(+0.00%)
Mar 30, 2015 0.9300 0.9400 0.8900 0.9200 344,387 -0.02(-2.13%)
Mar 27, 2015 0.9900 0.9900 0.9200 0.9400 611,267 -0.05(-5.05%)
Mar 26, 2015 0.9700 1.000 0.9700 0.9900 406,371 +0.02(+2.06%)
Mar 25, 2015 1.030 1.030 0.9700 0.9700 917,598 -0.06(-5.83%)
Mar 24, 2015 1.090 1.120 1.020 1.030 974,718 -0.06(-5.50%)
Mar 23, 2015 1.020 1.190 1.020 1.090 2,414,623 +0.12(+12.37%)
Mar 20, 2015 0.9500 1.000 0.9500 0.9700 658,852 +0.02(+2.11%)
Mar 19, 2015 0.9800 1.000 0.9500 0.9500 498,539 -0.01(-1.04%)
Mar 18, 2015 1.000 1.050 0.9400 0.9600 654,738 -0.04(-4.00%)
Mar 17, 2015 0.8500 1.020 0.8500 1.000 1,579,494 +0.15(+17.65%)
Mar 16, 2015 0.8000 0.8700 0.8000 0.8500 753,246 +0.07(+8.97%)
Mar 13, 2015 0.8300 0.8400 0.7800 0.7800 702,527 -0.03(-3.70%)
Mar 12, 2015 0.8200 0.8400 0.8100 0.8100 579,861 +0.01(+1.25%)
Mar 11, 2015 0.8000 0.8000 0.7700 0.8000 632,463 +0.01(+1.27%)
Mar 10, 2015 0.8000 0.8100 0.7900 0.7900 219,140 -0.01(-1.25%)
Mar 09, 2015 0.8200 0.8400 0.7900 0.8000 455,630 -0.01(-1.23%)
Mar 06, 2015 0.8400 0.8400 0.8100 0.8100 218,119 -0.04(-4.71%)
Mar 05, 2015 0.8600 0.8600 0.8300 0.8500 419,970 -0.02(-2.30%)
Mar 04, 2015 0.8900 0.8600 0.8700 410,002 -0.02(-2.25%)
Mar 03, 2015 0.8900 0.8900 0.8600 0.8900 846,259 +0.01(+1.14%)
Mar 02, 2015 0.8500 0.9200 0.8500 0.8800 1,433,573 +0.05(+6.02%)
Feb 27, 2015 0.8000 0.8500 0.8000 0.8300 1,275,324 +0.04(+5.06%)
Feb 26, 2015 0.7500 0.8300 0.7400 0.7900 1,445,114 +0.04(+5.33%)
Feb 25, 2015 0.7100 0.7600 0.7000 0.7500 2,388,930 +0.04(+5.63%)
Feb 24, 2015 0.6900 0.7100 0.6900 0.7100 708,599 +0.03(+4.41%)
Feb 23, 2015 0.7100 0.7100 0.6800 0.6800 725,480 -0.04(-5.56%)
Feb 20, 2015 0.7000 0.7200 0.6900 0.7200 531,418 +0.02(+2.86%)
Feb 19, 2015 0.7000 0.7000 0.6800 0.7000 259,047 +0.01(+1.45%)
Feb 18, 2015 0.7000 0.7050 0.6800 0.6900 687,362 -0.01(-1.43%)
Feb 17, 2015 0.7300 0.7400 0.6900 0.7000 1,006,257 -0.04(-5.41%)
Feb 13, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Feb 12, 2015 0.7000 0.7200 0.7000 0.7000 827,372 +0.00(+0.00%)
Feb 11, 2015 0.7100 0.7100 0.7000 0.7000 207,359 +0.00(+0.00%)
Feb 10, 2015 0.7300 0.7400 0.6900 0.7000 501,392 -0.03(-4.11%)
Feb 09, 2015 0.7200 0.7400 0.7100 0.7300 629,942 +0.02(+2.82%)
Feb 06, 2015 0.7600 0.7800 0.7100 0.7100 762,577 -0.05(-6.58%)
Feb 05, 2015 0.7300 0.7700 0.7200 0.7600 907,213 +0.02(+2.70%)
Feb 04, 2015 0.7500 0.7500 0.6800 0.7400 1,171,930 -0.01(-1.33%)
Feb 03, 2015 0.7200 0.7800 0.7200 0.7500 813,597 +0.01(+1.35%)
Feb 02, 2015 0.7500 0.7600 0.7100 0.7400 807,083 -0.02(-2.63%)
Jan 30, 2015 0.7800 0.7800 0.7200 0.7600 573,471 +0.01(+1.33%)
Jan 29, 2015 0.8000 0.8000 0.7400 0.7500 978,239 -0.03(-3.85%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7800 898,898 -0.03(-3.70%)
Jan 27, 2015 0.7100 0.8200 0.7100 0.8100 1,390,779 +0.08(+10.96%)
Jan 26, 2015 0.8000 0.8000 0.6700 0.7300 3,025,578 -0.06(-7.59%)
Jan 23, 2015 0.8800 0.8900 0.7900 0.7900 1,332,362 -0.10(-11.24%)
Jan 22, 2015 0.9200 0.9500 0.8700 0.8900 1,218,944 -0.04(-4.30%)
Jan 21, 2015 1.030 1.045 0.8900 0.9300 1,419,256 -0.08(-7.92%)
Jan 20, 2015 1.080 1.140 0.9800 1.010 1,085,201 -0.12(-10.62%)
Jan 19, 2015 1.100 1.140 1.080 1.130 127,420 +0.08(+7.62%)
Jan 16, 2015 1.050 1.090 1.020 1.050 420,195 +0.01(+0.96%)
Jan 15, 2015 1.000 1.040 1,162,544 +0.02(+1.96%)
Jan 14, 2015 1.050 1.100 1.020 1.020 1,328,103 -0.10(-8.93%)
Jan 13, 2015 1.150 1.150 1.050 1.120 454,870 -0.01(-0.88%)
Jan 12, 2015 1.160 1.160 1.110 1.130 363,534 -0.02(-1.74%)
Jan 09, 2015 1.060 1.150 1.060 1.150 299,214 +0.05(+4.55%)
Jan 08, 2015 1.100 1.150 1.030 1.100 509,929 +0.00(+0.00%)
Jan 07, 2015 1.160 1.190 1.070 1.100 1,046,723 -0.07(-5.98%)
Jan 06, 2015 1.150 1.290 1.140 1.170 3,037,275 +0.04(+3.54%)
Jan 05, 2015 1.090 1.170 1.090 1.130 478,428 +0.03(+2.73%)
Jan 02, 2015 1.040 1.130 1.020 1.100 1,207,636 +0.08(+7.84%)
Dec 31, 2014 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 30, 2014 1.010 1.050 1.010 1.030 343,772 -0.01(-0.96%)
Dec 29, 2014 1.040 1.080 1.010 1.040 666,248 +0.00(+0.00%)
Dec 24, 2014 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 23, 2014 1.090 1.090 1.020 1.040 250,658 +0.01(+0.97%)
Dec 22, 2014 1.080 1.080 1.030 1.030 241,320 -0.05(-4.63%)
Dec 19, 2014 1.050 1.100 1.025 1.080 1,064,568 +0.07(+6.93%)
Dec 18, 2014 0.9800 1.090 0.9700 1.010 741,292 +0.03(+3.06%)
Dec 17, 2014 0.8800 0.9900 0.8600 0.9800 456,610 +0.08(+8.89%)
Dec 16, 2014 0.9000 0.8500 0.9000 300,347 +0.05(+5.88%)
Dec 15, 2014 0.8600 0.8800 0.8300 0.8500 5,973,422 +0.02(+2.41%)
Dec 12, 2014 0.8500 0.8750 0.8300 0.8300 329,644 -0.03(-3.49%)
Dec 11, 2014 0.9100 0.9100 0.8600 0.8600 428,276 -0.07(-7.53%)
Dec 10, 2014 0.9700 0.9800 0.9000 0.9300 342,303 -0.04(-4.12%)
Dec 09, 2014 0.9500 0.9800 0.9300 0.9700 415,102 +0.02(+2.11%)
Dec 08, 2014 0.9800 0.9800 0.9400 0.9500 625,814 -0.01(-1.04%)
Dec 05, 2014 0.9800 1.000 0.9600 0.9600 262,077 +0.00(+0.00%)
Dec 04, 2014 0.9700 0.9900 0.9500 0.9600 150,987 -0.02(-2.04%)
Dec 03, 2014 0.9700 0.9900 0.9400 0.9800 392,238 +0.04(+4.26%)
Dec 02, 2014 1.000 1.030 0.9400 0.9400 4,785,121 +0.00(+0.00%)
Dec 01, 2014 0.9900 1.010 0.9400 0.9400 345,403 -0.04(-4.08%)
Nov 28, 2014 0.9600 0.9800 0.9400 0.9800 548,752 -0.01(-1.01%)
Nov 27, 2014 0.9800 0.9900 0.9200 0.9900 338,212 +0.03(+3.13%)
Nov 26, 2014 0.9900 0.9900 0.9400 0.9600 432,090 -0.02(-2.04%)
Nov 25, 2014 1.000 1.010 0.9800 0.9800 331,166 -0.02(-2.00%)
Nov 24, 2014 1.000 1.040 0.9900 1.000 928,680 +0.00(+0.00%)
Nov 21, 2014 1.020 1.030 1.000 1.000 672,089 +0.01(+1.01%)
Nov 20, 2014 1.000 1.010 0.9900 0.9900 338,803 +0.00(+0.00%)
Nov 19, 2014 1.050 1.060 0.9800 0.9900 665,636 -0.06(-5.71%)
Nov 18, 2014 1.000 1.070 0.9800 1.050 633,284 +0.06(+6.06%)
Nov 17, 2014 1.020 1.020 0.9100 0.9900 163,337 -0.01(-1.00%)
Nov 14, 2014 0.9300 1.030 0.8900 1.000 515,589 +0.09(+9.89%)
Nov 13, 2014 0.8900 0.9200 0.8900 0.9100 401,568 +0.01(+1.11%)
Nov 12, 2014 0.9100 0.9200 0.8800 0.9000 619,089 -0.01(-1.10%)
Nov 11, 2014 0.9300 0.9300 0.9000 0.9100 366,137 -0.01(-1.09%)
Nov 10, 2014 0.9900 1.030 0.9000 0.9200 1,011,988 -0.07(-7.07%)
Nov 07, 2014 0.9400 0.9900 0.9200 0.9900 328,172 +0.08(+8.79%)
Nov 06, 2014 0.9700 1.010 0.9100 0.9100 690,646 +0.01(+1.11%)
Nov 05, 2014 0.8400 0.9700 0.8400 0.9000 1,419,491 +0.09(+11.11%)
Nov 04, 2014 0.8400 0.8500 0.8100 0.8100 602,975 -0.04(-4.71%)
Nov 03, 2014 0.8500 0.9000 0.8200 0.8500 435,365 +0.00(+0.00%)
Oct 31, 2014 0.8800 0.9000 0.8200 0.8500 676,670 -0.01(-1.16%)
Oct 30, 2014 0.8400 0.8600 0.7800 0.8600 2,991,534 +0.03(+3.61%)
Oct 29, 2014 0.9300 0.9300 0.8300 0.8300 550,185 -0.06(-6.74%)
Oct 28, 2014 0.9300 0.9500 0.8900 0.8900 538,456 -0.03(-3.26%)
Oct 27, 2014 0.9900 0.9900 0.9200 0.9200 372,241 -0.06(-6.12%)
Oct 24, 2014 1.010 1.020 0.9800 0.9800 396,580 -0.04(-3.92%)
Oct 23, 2014 1.070 1.080 1.010 1.020 304,073 -0.05(-4.67%)
Oct 22, 2014 1.070 1.070 209,546 -0.05(-4.46%)
Oct 21, 2014 1.110 1.150 1.090 1.120 299,450 -0.01(-0.88%)
Oct 20, 2014 1.150 1.150 1.120 1.130 204,190 -0.03(-2.59%)
Oct 17, 2014 1.090 1.160 1.090 1.160 341,928 +0.10(+9.43%)
Oct 16, 2014 1.010 1.060 1.000 1.060 435,312 +0.05(+4.95%)
Oct 15, 2014 1.010 1.020 1.000 1.010 239,142 -0.02(-1.94%)
Oct 14, 2014 1.040 1.040 1.010 1.030 304,736 +0.03(+3.00%)
Oct 10, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
Oct 09, 2014 1.030 1.040 0.9800 1.010 916,970 +0.01(+1.00%)
Oct 08, 2014 1.030 1.040 0.9600 1.000 1,208,243 -0.06(-5.66%)
Oct 07, 2014 1.090 1.110 1.020 1.060 522,230 -0.01(-0.93%)
Oct 06, 2014 1.080 1.090 1.060 1.070 169,001 -0.02(-1.83%)
Oct 03, 2014 1.130 1.130 1.080 1.090 382,786 -0.01(-0.91%)
Oct 02, 2014 1.150 1.150 1.080 1.100 689,487 -0.04(-3.51%)
Oct 01, 2014 1.170 1.170 1.130 1.140 659,186 +0.00(+0.00%)
Sep 30, 2014 1.200 1.200 1.140 1.140 507,357 -0.05(-4.20%)
Sep 29, 2014 1.180 1.215 1.180 1.190 271,074 +0.01(+0.85%)
Sep 26, 2014 1.140 1.200 1.130 1.180 865,536 +0.05(+4.42%)
Sep 25, 2014 1.150 1.180 1.120 1.130 1,110,888 -0.04(-3.42%)
Sep 24, 2014 1.200 1.200 1.140 1.170 375,599 -0.02(-1.68%)
Sep 23, 2014 1.200 1.210 1.180 1.190 305,548 -0.01(-0.83%)
Sep 22, 2014 1.280 1.280 1.130 1.200 1,513,777 -0.09(-6.98%)
Sep 19, 2014 1.320 1.340 1.290 1.290 1,384,650 -0.04(-3.01%)
Sep 18, 2014 1.340 1.350 1.310 1.330 245,652 -0.02(-1.48%)
Sep 17, 2014 1.370 1.370 1.345 1.350 316,853 -0.02(-1.46%)
Sep 16, 2014 1.370 1.370 1.350 1.370 173,555 +0.00(+0.00%)
Sep 15, 2014 1.360 1.370 1.340 1.370 230,027 +0.02(+1.48%)
Sep 12, 2014 1.350 1.310 1.350 264,408 +0.04(+3.05%)
Sep 11, 2014 1.350 1.375 1.310 1.310 683,628 -0.04(-2.96%)
Sep 10, 2014 1.350 1.375 1.350 1.350 309,483 +0.00(+0.00%)
Sep 09, 2014 1.340 1.400 1.340 1.350 562,579 +0.00(+0.00%)
Sep 08, 2014 1.350 1.370 1.280 1.350 805,994 +0.00(+0.00%)
Sep 05, 2014 1.360 1.380 1.360 1.350 517,896 +0.02(+1.50%)
Sep 04, 2014 1.430 1.430 1.330 1.330 419,171 -0.07(-5.00%)
Sep 03, 2014 1.410 1.410 1.390 1.400 219,039 +0.00(+0.00%)
Sep 02, 2014 1.440 1.440 1.385 1.400 479,983 -0.05(-3.45%)
Aug 29, 2014 1.450 1.450 1.450 0 +0.06(+4.32%)
Aug 28, 2014 1.410 1.410 1.390 1.390 291,090 +0.02(+1.46%)
Aug 27, 2014 1.360 1.410 1.350 1.370 871,521 +0.02(+1.48%)
Aug 26, 2014 1.350 1.350 1.350 1.350 128,521 +0.01(+0.75%)
Aug 25, 2014 1.350 1.350 1.315 1.340 573,154 -0.02(-1.47%)
Aug 22, 2014 1.390 1.390 1.350 1.360 394,393 -0.02(-1.45%)
Aug 21, 2014 1.420 1.420 1.370 1.380 360,621 -0.03(-2.13%)
Aug 20, 2014 1.440 1.440 1.410 1.410 530,690 -0.02(-1.40%)
Aug 19, 2014 1.450 1.460 1.430 1.430 108,594 -0.03(-2.05%)
Aug 18, 2014 1.450 1.480 1.430 1.460 371,913 -0.01(-0.68%)
Aug 15, 2014 1.420 1.470 1.420 1.470 429,403 +0.03(+2.08%)
Aug 14, 2014 1.450 1.460 1.390 1.440 1,216,883 -0.02(-1.37%)
Aug 13, 2014 1.450 1.480 1.450 1.460 203,071 +0.01(+0.69%)
Aug 12, 2014 1.450 1.450 1.415 1.450 845,500 +0.01(+0.69%)
Aug 11, 2014 1.480 1.490 1.430 1.440 1,446,445 -0.04(-2.70%)
Aug 08, 2014 1.520 1.520 1.485 1.480 208,614 -0.02(-1.33%)
Aug 07, 2014 1.500 1.510 1.480 1.500 290,710 +0.00(+0.00%)
Aug 06, 2014 1.450 1.510 1.450 1.500 894,617 +0.02(+1.35%)
Aug 05, 2014 1.480 1.490 1.470 1.480 423,065 +0.00(+0.00%)
Aug 01, 2014 1.480 1.480 1.480 0 -0.03(-1.99%)
Jul 31, 2014 1.540 1.550 1.510 1.510 813,554 -0.05(-3.21%)
Jul 30, 2014 1.550 1.570 1.540 1.560 401,225 -0.01(-0.64%)
Jul 29, 2014 1.550 1.580 1.540 1.570 1,218,897 +0.01(+0.64%)
Jul 28, 2014 1.580 1.580 1.530 1.560 678,643 +0.02(+1.30%)
Jul 25, 2014 1.500 1.570 1.470 1.540 3,134,808 +0.05(+3.36%)
Jul 24, 2014 1.520 1.530 1.490 1.490 783,680 +0.00(+0.00%)
Jul 23, 2014 1.440 1.530 1.410 1.490 816,459 +0.05(+3.47%)
Jul 22, 2014 1.470 1.480 1.435 1.440 355,901 -0.03(-2.04%)
Jul 21, 2014 1.490 1.490 1.450 1.470 272,084 +0.00(+0.00%)
Jul 18, 2014 1.510 1.510 1.460 1.470 363,488 -0.02(-1.34%)
Jul 17, 2014 1.500 1.510 1.480 1.490 412,050 -0.03(-1.97%)
Jul 16, 2014 1.520 1.540 1.480 1.520 788,678 +0.01(+0.66%)
Jul 15, 2014 1.580 1.600 1.495 1.510 1,175,648 -0.04(-2.58%)
Jul 14, 2014 1.540 1.570 1.490 1.550 1,043,913 +0.02(+1.31%)
Jul 11, 2014 1.510 1.530 1.490 1.530 365,683 +0.05(+3.38%)
Jul 10, 2014 1.460 1.520 1.430 1.480 837,067 +0.01(+0.68%)
Jul 09, 2014 1.500 1.540 1.460 1.470 712,225 -0.02(-1.34%)
Jul 08, 2014 1.420 1.570 1.400 1.490 1,679,214 +0.09(+6.43%)
Jul 07, 2014 1.400 1.420 1.360 1.400 284,723 +0.01(+0.72%)
Jul 04, 2014 1.430 1.430 1.370 1.390 422,080 -0.04(-2.80%)
Jul 03, 2014 1.440 1.445 1.400 1.430 513,119 -0.02(-1.38%)
Jul 02, 2014 1.370 1.460 1.370 1.450 1,202,799 +0.09(+6.62%)
Jun 30, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 27, 2014 1.370 1.370 1.340 1.360 720,844 +0.00(+0.00%)
Jun 26, 2014 1.360 1.360 1.340 1.360 232,349 +0.00(+0.00%)
Jun 25, 2014 1.320 1.360 1.310 1.360 350,507 +0.03(+2.26%)
Jun 24, 2014 1.370 1.370 1.320 1.330 421,008 -0.04(-2.92%)
Jun 23, 2014 1.380 1.380 1.350 1.370 628,577 -0.02(-1.44%)
Jun 20, 2014 1.340 1.390 1.330 1.390 1,670,698 +0.05(+3.73%)
Jun 19, 2014 1.300 1.350 1.300 1.340 961,091 +0.04(+3.08%)
Jun 18, 2014 1.290 1.300 1.270 1.300 278,917 +0.01(+0.78%)
Jun 17, 2014 1.310 1.310 1.270 1.290 340,638 -0.01(-0.77%)
Jun 16, 2014 1.320 1.330 1.280 1.300 771,339 +0.01(+0.78%)
Jun 13, 2014 1.350 1.350 1.290 1.290 815,451 -0.06(-4.44%)
Jun 12, 2014 1.280 1.360 1.280 1.350 1,610,484 +0.07(+5.47%)
Jun 11, 2014 1.310 1.310 1.270 1.280 775,380 -0.02(-1.54%)
Jun 10, 2014 1.310 1.320 1.260 1.300 930,901 -0.02(-1.52%)
Jun 06, 2014 1.340 1.340 1.305 1.320 837,267 -0.02(-1.49%)
Jun 05, 2014 1.410 1.410 1.320 1.340 593,468 -0.06(-4.29%)
Jun 04, 2014 1.370 1.400 1.355 1.400 1,634,364 +0.05(+3.70%)
Jun 03, 2014 1.370 1.370 1.350 1.350 490,638 -0.03(-2.17%)
Jun 02, 2014 1.380 1.380 1.350 1.380 838,222 +0.01(+0.73%)
May 30, 2014 1.350 1.370 1.350 1.370 1,125,679 +0.02(+1.48%)
May 29, 2014 1.380 1.390 1.350 1.350 3,401,812 -0.02(-1.46%)
May 28, 2014 1.370 1.400 1.360 1.370 816,170 +0.00(+0.00%)
May 27, 2014 1.420 1.420 1.370 1.370 1,377,457 -0.03(-2.14%)
May 26, 2014 1.410 1.420 1.400 1.400 109,379 +0.00(+0.00%)
May 23, 2014 1.410 1.420 1.390 1.400 740,602 +0.01(+0.72%)
May 22, 2014 1.410 1.430 1.390 1.390 706,489 -0.02(-1.42%)
May 21, 2014 1.350 1.440 1.350 1.410 6,216,110 -0.23(-14.02%)
May 20, 2014 1.620 1.700 1.620 1.640 412,460 +0.01(+0.61%)
May 16, 2014 1.630 1.630 1.630 0 +0.12(+7.95%)
May 15, 2014 1.760 1.770 1.490 1.510 3,114,219 -0.29(-16.11%)
May 14, 2014 1.800 1.820 1.780 1.800 1,094,142 -0.02(-1.10%)
May 13, 2014 1.810 1.830 1.800 1.820 280,904 +0.00(+0.00%)
May 12, 2014 1.800 1.840 1.790 1.820 533,272 +0.02(+1.11%)
May 09, 2014 1.780 1.830 1.780 1.800 204,017 +0.03(+1.69%)
May 08, 2014 1.820 1.860 1.770 1.770 653,906 -0.08(-4.32%)
May 07, 2014 1.860 1.880 1.820 1.850 1,221,787 -0.03(-1.60%)
May 06, 2014 1.880 1.910 1.880 1.880 563,769 -0.04(-2.08%)
May 05, 2014 2.010 2.010 1.890 1.920 402,101 -0.06(-3.03%)
May 02, 2014 1.870 2.040 1.840 1.980 1,159,568 +0.13(+7.03%)
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.