Skip to main content

Endeavour Mining Plc (TSX: EDV )

28.71 +0.10 (+0.35%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.03 29.32 28.82 29.11 539,561 -0.30(-1.02%)
May 30, 2022 29.39 29.50 29.06 29.41 63,939 +0.01(+0.03%)
May 27, 2022 29.43 29.57 29.15 29.40 285,156 -0.10(-0.34%)
May 26, 2022 29.46 30.00 29.37 29.50 513,008 +0.00(+0.00%)
May 25, 2022 29.55 29.75 29.12 29.50 316,768 -0.31(-1.04%)
May 24, 2022 30.00 30.13 29.47 29.81 425,428 +0.04(+0.13%)
May 20, 2022 29.77 0 +0.57(+1.95%)
May 19, 2022 28.19 29.42 28.18 29.20 1,052,805 +1.24(+4.43%)
May 18, 2022 29.00 29.11 27.88 27.96 750,886 -1.22(-4.18%)
May 17, 2022 29.68 29.97 29.15 29.18 345,576 +0.03(+0.10%)
May 16, 2022 29.08 29.64 29.05 29.15 411,634 +0.11(+0.38%)
May 13, 2022 28.63 29.21 28.62 29.04 675,250 +0.44(+1.54%)
May 12, 2022 30.01 30.02 28.08 28.60 893,184 -2.07(-6.75%)
May 11, 2022 30.85 31.05 30.20 30.67 490,918 +0.11(+0.36%)
May 10, 2022 31.16 31.96 30.35 30.56 804,069 -0.56(-1.80%)
May 09, 2022 32.24 32.42 30.76 31.12 640,164 -1.56(-4.77%)
May 06, 2022 32.27 32.92 32.15 32.68 423,964 +0.26(+0.80%)
May 05, 2022 32.71 33.67 32.00 32.42 866,545 +0.55(+1.73%)
May 04, 2022 31.21 31.94 30.79 31.87 509,983 +0.67(+2.15%)
May 03, 2022 31.53 31.53 30.62 31.20 391,110 +0.12(+0.39%)
May 02, 2022 31.00 31.24 30.71 31.08 539,741 -0.36(-1.15%)
Apr 29, 2022 31.61 31.78 31.23 31.44 460,453 +0.13(+0.42%)
Apr 28, 2022 31.05 31.92 30.58 31.31 465,863 +0.18(+0.58%)
Apr 27, 2022 31.06 31.84 30.86 31.13 358,882 -0.19(-0.61%)
Apr 26, 2022 32.01 32.47 31.19 31.32 456,361 -0.47(-1.48%)
Apr 25, 2022 32.03 32.33 31.20 31.79 728,554 -1.42(-4.28%)
Apr 22, 2022 33.00 33.64 32.49 33.21 656,730 +0.07(+0.21%)
Apr 21, 2022 33.50 33.90 32.45 33.14 523,987 -0.41(-1.22%)
Apr 20, 2022 33.36 33.96 33.36 33.55 400,597 -0.31(-0.92%)
Apr 19, 2022 33.75 34.02 33.36 33.86 798,175 -0.29(-0.85%)
Apr 18, 2022 34.25 34.46 33.93 34.15 458,188 +0.14(+0.41%)
Apr 14, 2022 34.01 0 +0.26(+0.77%)
Apr 13, 2022 33.32 33.96 33.32 33.75 365,525 +0.51(+1.53%)
Apr 12, 2022 33.30 33.83 33.04 33.24 656,672 +0.35(+1.06%)
Apr 11, 2022 33.12 33.15 32.57 32.89 599,834 +0.22(+0.67%)
Apr 08, 2022 31.40 32.69 31.40 32.67 968,290 +1.28(+4.08%)
Apr 07, 2022 30.79 31.53 30.79 31.39 482,702 +0.47(+1.52%)
Apr 06, 2022 31.25 31.25 30.42 30.92 365,862 +0.06(+0.19%)
Apr 05, 2022 31.36 31.73 30.52 30.86 754,278 -0.60(-1.91%)
Apr 04, 2022 32.63 32.78 31.35 31.46 878,893 -0.15(-0.47%)
Apr 01, 2022 30.90 31.69 30.90 31.61 577,783 +0.60(+1.93%)
Mar 31, 2022 31.15 31.69 30.94 31.01 545,922 -0.14(-0.45%)
Mar 30, 2022 30.95 31.54 30.71 31.15 755,001 +0.51(+1.66%)
Mar 29, 2022 29.95 30.79 29.94 30.64 714,696 +0.14(+0.46%)
Mar 28, 2022 30.65 30.90 30.38 30.50 378,708 -0.33(-1.07%)
Mar 25, 2022 31.10 31.34 30.74 30.83 498,998 -0.81(-2.56%)
Mar 24, 2022 31.64 32.12 30.93 31.64 1,121,867 +0.20(+0.64%)
Mar 23, 2022 31.50 31.98 30.93 31.44 1,048,195 +0.11(+0.35%)
Mar 22, 2022 31.98 32.05 30.85 31.33 843,530 -0.65(-2.03%)
Mar 21, 2022 32.78 33.08 31.40 31.98 1,509,305 -0.92(-2.80%)
Mar 18, 2022 31.81 33.06 31.19 32.90 4,432,093 +0.91(+2.84%)
Mar 17, 2022 32.00 32.48 31.53 31.99 1,175,507 +0.66(+2.11%)
Mar 16, 2022 31.33 31.46 30.83 31.33 1,066,223 -0.37(-1.17%)
Mar 15, 2022 30.59 31.93 30.48 31.70 846,436 +0.30(+0.96%)
Mar 14, 2022 33.25 33.25 31.02 31.40 1,788,004 -1.69(-5.11%)
Mar 11, 2022 32.55 33.40 32.31 33.09 1,005,159 -0.44(-1.31%)
Mar 10, 2022 32.89 33.71 32.49 33.53 1,008,606 +0.89(+2.73%)
Mar 09, 2022 32.99 33.28 32.05 32.64 1,846,116 -1.55(-4.53%)
Mar 08, 2022 34.48 35.44 33.67 34.19 2,375,529 -0.01(-0.03%)
Mar 07, 2022 33.73 34.54 33.62 34.20 1,443,159 +0.34(+1.00%)
Mar 04, 2022 33.53 34.07 33.13 33.86 1,238,822 +0.40(+1.20%)
Mar 03, 2022 34.06 34.06 32.88 33.46 1,145,745 -0.86(-2.51%)
Mar 02, 2022 34.81 35.13 34.13 34.32 1,063,326 -0.81(-2.31%)
Mar 01, 2022 33.87 35.23 33.81 35.13 1,302,933 +1.65(+4.93%)
Feb 28, 2022 33.32 34.15 33.25 33.48 1,024,904 +0.53(+1.61%)
Feb 25, 2022 32.17 33.21 32.58 32.95 603,071 +0.28(+0.86%)
Feb 24, 2022 33.80 34.14 32.07 32.67 1,303,541 +0.27(+0.83%)
Feb 23, 2022 32.47 32.66 32.33 32.40 637,279 -0.20(-0.61%)
Feb 22, 2022 32.80 32.87 32.06 32.60 973,057 -0.20(-0.61%)
Feb 18, 2022 32.80 0 +0.20(+0.61%)
Feb 17, 2022 31.31 32.80 31.31 32.60 1,133,029 +1.53(+4.92%)
Feb 16, 2022 30.63 31.24 30.32 31.07 955,023 +0.45(+1.47%)
Feb 15, 2022 30.05 30.63 29.81 30.62 1,041,613 -0.17(-0.55%)
Feb 14, 2022 31.06 31.22 30.40 30.79 757,477 -0.28(-0.90%)
Feb 11, 2022 29.89 31.23 29.72 31.07 1,057,238 +1.08(+3.60%)
Feb 10, 2022 30.11 30.78 29.81 29.99 571,270 -0.55(-1.80%)
Feb 09, 2022 30.53 31.00 30.40 30.54 538,107 +0.14(+0.46%)
Feb 08, 2022 30.00 30.57 29.98 30.40 517,894 +0.35(+1.16%)
Feb 07, 2022 29.80 30.29 29.68 30.05 962,014 +0.42(+1.42%)
Feb 04, 2022 28.99 29.76 28.99 29.63 344,619 +0.63(+2.17%)
Feb 03, 2022 29.00 29.00 600,954 -0.12(-0.41%)
Feb 02, 2022 28.97 29.52 28.85 29.12 626,626 +0.16(+0.55%)
Feb 01, 2022 28.51 29.01 28.34 28.96 426,759 +0.64(+2.26%)
Jan 31, 2022 27.96 28.33 28.32 571,857 +0.29(+1.03%)
Jan 28, 2022 27.23 28.03 27.23 28.03 423,710 +0.19(+0.68%)
Jan 27, 2022 26.97 27.94 26.97 27.84 690,760 +0.30(+1.09%)
Jan 26, 2022 27.91 28.13 27.01 27.54 817,159 -0.46(-1.64%)
Jan 25, 2022 27.31 28.20 27.17 28.00 954,987 +0.31(+1.12%)
Jan 24, 2022 27.50 28.45 26.86 27.69 1,454,708 -0.47(-1.67%)
Jan 21, 2022 28.99 28.99 27.99 28.16 595,444 -0.91(-3.13%)
Jan 20, 2022 29.65 29.72 28.97 29.07 452,196 -0.57(-1.92%)
Jan 19, 2022 27.98 29.98 27.98 29.64 1,284,361 +1.92(+6.93%)
Jan 18, 2022 27.36 27.88 27.12 27.72 412,741 +0.12(+0.43%)
Jan 17, 2022 27.57 27.65 26.54 27.60 99,458 +0.01(+0.04%)
Jan 14, 2022 27.60 27.60 27.01 27.59 367,442 +0.03(+0.11%)
Jan 13, 2022 27.81 27.82 27.30 27.56 349,478 -0.43(-1.54%)
Jan 12, 2022 27.71 28.00 27.19 27.99 330,950 +0.43(+1.56%)
Jan 11, 2022 26.77 28.09 26.54 27.56 620,281 +0.71(+2.64%)
Jan 10, 2022 26.54 26.88 26.29 26.85 442,324 +0.24(+0.90%)
Jan 07, 2022 26.87 26.87 26.27 26.61 464,275 -0.16(-0.60%)
Jan 06, 2022 27.07 27.38 26.44 26.77 581,458 -0.70(-2.55%)
Jan 05, 2022 28.15 28.47 27.36 27.47 852,037 -0.39(-1.40%)
Jan 04, 2022 27.81 28.13 27.65 27.86 540,970 +0.13(+0.47%)
Dec 31, 2021 27.73 27.73 27.73 0 -0.04(-0.14%)
Dec 30, 2021 27.56 28.09 27.56 27.77 436,838 +0.21(+0.76%)
Dec 29, 2021 27.70 27.75 27.02 27.56 504,954 -0.09(-0.33%)
Dec 24, 2021 27.65 27.65 27.65 0 +0.09(+0.33%)
Dec 23, 2021 27.14 27.59 26.86 27.56 429,811 +0.46(+1.70%)
Dec 22, 2021 27.25 27.50 26.90 27.10 460,059 -0.06(-0.22%)
Dec 21, 2021 26.83 27.26 26.60 27.16 399,159 +0.36(+1.34%)
Dec 20, 2021 26.78 26.83 26.50 26.80 329,736 -0.01(-0.04%)
Dec 17, 2021 27.15 27.39 26.68 26.81 3,637,572 -0.34(-1.25%)
Dec 16, 2021 26.47 27.26 26.35 27.15 938,271 +1.04(+3.98%)
Dec 15, 2021 26.55 26.64 25.61 26.11 931,190 -0.54(-2.03%)
Dec 14, 2021 26.40 26.77 26.15 26.65 696,547 +0.10(+0.38%)
Dec 13, 2021 27.12 27.12 26.50 26.55 884,255 -0.53(-1.96%)
Dec 10, 2021 27.29 27.43 26.84 27.08 497,122 -0.01(-0.04%)
Dec 09, 2021 27.60 27.65 26.93 27.09 735,188 -0.80(-2.87%)
Dec 08, 2021 28.19 28.38 27.89 27.89 557,492 -0.31(-1.10%)
Dec 07, 2021 28.93 28.99 28.10 28.20 542,027 -0.59(-2.05%)
Dec 06, 2021 28.51 28.87 28.16 28.79 438,538 +0.31(+1.09%)
Dec 03, 2021 28.35 28.69 27.79 28.48 1,008,693 +0.05(+0.18%)
Dec 02, 2021 28.34 28.57 28.03 28.43 769,593 +0.01(+0.04%)
Dec 01, 2021 30.27 30.61 28.42 28.42 1,290,185 -1.55(-5.17%)
Nov 30, 2021 30.12 30.73 29.61 29.97 6,077,257 +0.01(+0.03%)
Nov 29, 2021 30.31 30.32 29.58 29.96 605,023 +0.00(+0.00%)
Nov 26, 2021 30.50 30.78 29.46 29.96 820,797 -0.51(-1.67%)
Nov 25, 2021 30.90 30.90 30.10 30.47 330,860 -0.36(-1.17%)
Nov 24, 2021 30.87 31.09 30.53 30.83 457,146 -0.27(-0.87%)
Nov 23, 2021 31.99 32.24 30.92 31.10 1,069,429 -1.25(-3.86%)
Nov 22, 2021 33.16 33.25 31.99 32.35 834,944 -0.74(-2.24%)
Nov 19, 2021 33.69 33.85 32.88 33.09 583,336 -0.54(-1.61%)
Nov 18, 2021 34.10 34.25 33.59 33.63 373,150 -0.33(-0.97%)
Nov 17, 2021 33.81 34.34 33.71 33.96 697,360 +0.38(+1.13%)
Nov 16, 2021 33.90 34.18 33.50 33.58 399,212 -0.32(-0.94%)
Nov 15, 2021 33.57 34.01 33.19 33.90 631,117 +0.35(+1.04%)
Nov 12, 2021 34.48 34.57 32.59 33.55 1,439,893 -1.39(-3.98%)
Nov 11, 2021 34.66 35.94 34.66 34.94 983,934 +0.97(+2.86%)
Nov 10, 2021 33.93 33.97 569,327 +0.45(+1.34%)
Nov 09, 2021 33.53 33.61 33.12 33.52 625,217 +0.00(+0.00%)
Nov 08, 2021 33.28 33.82 33.25 33.52 620,587 +0.53(+1.61%)
Nov 05, 2021 32.41 33.21 32.34 32.99 645,846 +0.77(+2.39%)
Nov 04, 2021 32.00 32.50 31.99 32.22 453,400 +0.41(+1.29%)
Nov 03, 2021 31.31 31.99 31.14 31.81 329,099 +0.36(+1.14%)
Nov 02, 2021 31.46 31.54 31.04 31.45 339,856 -0.04(-0.13%)
Nov 01, 2021 31.51 31.67 31.44 31.49 169,349 +0.05(+0.16%)
Oct 29, 2021 31.62 31.67 31.23 31.44 338,261 -0.52(-1.63%)
Oct 28, 2021 31.96 32.07 31.50 31.96 276,899 +0.14(+0.44%)
Oct 27, 2021 31.68 32.08 31.56 31.82 257,270 +0.04(+0.13%)
Oct 26, 2021 31.93 31.78 284,987 -0.25(-0.78%)
Oct 25, 2021 32.01 32.10 31.79 32.03 356,819 +0.42(+1.33%)
Oct 22, 2021 31.61 31.96 31.53 31.61 470,613 +0.21(+0.67%)
Oct 21, 2021 31.42 31.59 31.25 31.40 272,439 -0.22(-0.70%)
Oct 20, 2021 31.85 32.13 31.45 31.62 379,316 -0.19(-0.60%)
Oct 19, 2021 32.02 32.20 31.59 31.81 506,002 +0.16(+0.51%)
Oct 18, 2021 32.10 32.25 31.38 31.65 634,663 +0.13(+0.41%)
Oct 15, 2021 30.85 31.85 30.85 31.52 764,700 +0.03(+0.10%)
Oct 14, 2021 30.50 31.51 30.43 31.49 1,061,580 +1.40(+4.65%)
Oct 13, 2021 30.10 30.31 29.95 30.09 1,070,351 +0.03(+0.10%)
Oct 12, 2021 29.99 30.53 29.98 30.06 1,375,786 +0.06(+0.20%)
Oct 08, 2021 30.00 30.00 30.00 0 +0.55(+1.87%)
Oct 07, 2021 29.24 29.85 29.21 29.45 854,263 +0.31(+1.06%)
Oct 06, 2021 28.69 29.21 28.49 29.14 517,978 +0.69(+2.43%)
Oct 05, 2021 28.51 28.51 27.69 28.45 598,354 -0.27(-0.94%)
Oct 04, 2021 28.70 28.91 28.50 28.72 386,444 -0.17(-0.59%)
Oct 01, 2021 28.61 28.91 28.35 28.89 503,935 +0.38(+1.33%)
Sep 30, 2021 28.70 28.91 28.41 28.51 843,567 +0.14(+0.49%)
Sep 29, 2021 29.04 29.20 28.37 28.37 933,988 -0.64(-2.21%)
Sep 28, 2021 29.12 29.38 28.81 29.01 802,647 -0.65(-2.19%)
Sep 27, 2021 29.50 30.12 29.38 29.66 497,074 +0.22(+0.75%)
Sep 24, 2021 29.20 29.73 29.16 29.44 640,736 +0.23(+0.79%)
Sep 23, 2021 29.34 29.68 29.07 29.21 820,179 -0.32(-1.08%)
Sep 22, 2021 29.71 29.99 29.39 29.53 735,239 +0.31(+1.06%)
Sep 21, 2021 29.28 29.90 29.14 29.22 625,955 -0.02(-0.07%)
Sep 20, 2021 29.00 29.90 28.84 29.24 914,803 -0.62(-2.08%)
Sep 17, 2021 29.64 30.46 29.51 29.86 4,401,835 +0.03(+0.10%)
Sep 16, 2021 29.88 30.03 29.22 29.83 1,879,093 -0.78(-2.55%)
Sep 15, 2021 29.97 30.81 29.72 30.61 1,581,200 +0.68(+2.27%)
Sep 14, 2021 30.22 30.22 29.07 29.93 1,395,168 -0.12(-0.40%)
Sep 13, 2021 30.01 30.86 29.77 30.05 1,196,212 +0.48(+1.62%)
Sep 10, 2021 29.96 30.27 29.48 29.57 643,800 -0.36(-1.20%)
Sep 09, 2021 30.50 30.95 29.81 29.93 1,009,938 -0.79(-2.57%)
Sep 08, 2021 30.44 31.00 30.06 30.72 808,626 +0.32(+1.05%)
Sep 07, 2021 31.21 31.64 30.16 30.40 1,248,974 -0.52(-1.68%)
Sep 03, 2021 30.92 30.92 30.92 0 +0.71(+2.35%)
Sep 02, 2021 31.05 31.35 30.00 30.21 590,601 -0.42(-1.37%)
Sep 01, 2021 30.93 30.98 30.40 30.63 566,878 -0.20(-0.65%)
Aug 31, 2021 30.07 30.94 30.05 30.83 575,869 +0.73(+2.43%)
Aug 30, 2021 30.42 30.44 29.77 30.10 392,043 -0.39(-1.28%)
Aug 27, 2021 30.02 30.59 29.61 30.49 536,740 +0.56(+1.87%)
Aug 26, 2021 29.41 30.38 29.41 29.93 564,497 +0.50(+1.70%)
Aug 25, 2021 29.86 30.02 29.32 29.43 525,477 -0.28(-0.94%)
Aug 24, 2021 29.81 30.05 29.41 29.71 463,185 +0.00(+0.00%)
Aug 23, 2021 28.70 29.90 28.69 29.71 940,275 +1.69(+6.03%)
Aug 20, 2021 28.20 28.75 27.78 28.02 562,044 -0.13(-0.46%)
Aug 19, 2021 28.73 28.98 28.09 28.15 503,304 -0.54(-1.88%)
Aug 18, 2021 29.69 29.69 28.36 28.69 524,585 -0.63(-2.15%)
Aug 17, 2021 29.77 30.39 29.22 29.32 676,734 -0.18(-0.61%)
Aug 16, 2021 29.76 29.93 29.43 29.50 396,685 +0.18(+0.61%)
Aug 13, 2021 29.01 29.50 29.00 29.32 332,675 +0.50(+1.73%)
Aug 12, 2021 28.92 28.99 28.46 28.82 432,895 -0.06(-0.21%)
Aug 11, 2021 29.35 29.50 28.87 28.88 701,605 -0.02(-0.07%)
Aug 10, 2021 29.49 29.57 28.75 28.90 1,033,514 +0.59(+2.08%)
Aug 09, 2021 28.99 29.13 28.18 28.31 523,529 -1.19(-4.03%)
Aug 06, 2021 30.04 30.47 29.10 29.50 744,294 -1.46(-4.72%)
Aug 05, 2021 30.85 31.37 30.50 30.96 604,784 -0.43(-1.37%)
Aug 04, 2021 31.00 31.87 30.75 31.39 1,109,815 +1.40(+4.67%)
Aug 03, 2021 29.80 30.20 29.66 29.99 380,696 +0.28(+0.94%)
Jul 30, 2021 29.71 29.71 29.71 0 +0.06(+0.20%)
Jul 29, 2021 29.47 29.82 29.26 29.65 351,977 +0.50(+1.72%)
Jul 28, 2021 28.91 29.23 28.69 29.15 211,167 +0.18(+0.62%)
Jul 27, 2021 28.70 29.00 28.61 28.97 182,590 +0.27(+0.94%)
Jul 26, 2021 28.35 29.12 28.34 28.70 241,673 +0.40(+1.41%)
Jul 23, 2021 28.63 28.70 28.12 28.30 300,416 -0.25(-0.88%)
Jul 22, 2021 28.67 28.86 28.04 28.55 463,299 +0.11(+0.39%)
Jul 21, 2021 28.21 28.61 27.91 28.44 457,079 +0.06(+0.21%)
Jul 20, 2021 28.75 28.90 28.08 28.38 366,630 -0.12(-0.42%)
Jul 19, 2021 28.15 28.90 28.15 28.50 546,472 -0.07(-0.25%)
Jul 16, 2021 29.21 29.38 28.41 28.57 417,909 -0.85(-2.89%)
Jul 15, 2021 29.00 29.50 28.90 29.42 596,938 +0.53(+1.83%)
Jul 14, 2021 29.00 29.28 28.47 28.89 568,214 +0.31(+1.08%)
Jul 13, 2021 27.72 28.97 27.72 28.58 648,888 +0.96(+3.48%)
Jul 12, 2021 28.05 28.29 27.44 27.62 422,131 -0.42(-1.50%)
Jul 09, 2021 27.60 28.35 27.60 28.04 783,536 +0.49(+1.78%)
Jul 08, 2021 28.09 28.26 27.40 27.55 677,957 -0.29(-1.04%)
Jul 07, 2021 28.03 28.15 27.81 27.84 628,549 -0.15(-0.54%)
Jul 06, 2021 28.13 28.48 27.74 27.99 669,829 +0.24(+0.86%)
Jul 05, 2021 27.73 27.93 27.64 27.75 185,328 +0.22(+0.80%)
Jul 02, 2021 26.92 27.97 26.75 27.53 581,538 +0.91(+3.42%)
Jun 30, 2021 26.62 26.62 26.62 0 -0.10(-0.37%)
Jun 29, 2021 26.72 26.89 26.56 26.72 804,986 -0.37(-1.37%)
Jun 28, 2021 27.30 27.67 26.83 27.09 415,706 -0.12(-0.44%)
Jun 25, 2021 27.65 27.79 27.07 27.21 478,970 -0.22(-0.80%)
Jun 24, 2021 27.44 27.76 27.14 27.43 558,850 +0.11(+0.40%)
Jun 23, 2021 27.87 28.14 27.30 27.32 723,742 -0.46(-1.66%)
Jun 22, 2021 28.70 28.79 27.70 27.78 904,713 -0.93(-3.24%)
Jun 21, 2021 29.06 29.57 28.65 28.71 1,157,893 -0.79(-2.68%)
Jun 18, 2021 28.55 29.50 27.83 29.50 8,615,374 +0.91(+3.18%)
Jun 17, 2021 29.22 29.44 28.56 28.59 1,642,840 -0.37(-1.28%)
Jun 16, 2021 28.41 29.40 28.39 28.96 1,053,949 +0.55(+1.94%)
Jun 15, 2021 28.75 28.76 28.22 28.41 814,296 -0.34(-1.18%)
Jun 14, 2021 29.23 29.56 28.47 28.75 1,917,085 -1.36(-4.52%)
Jun 11, 2021 29.92 30.30 29.83 30.11 655,957 -0.07(-0.23%)
Jun 10, 2021 29.03 30.24 28.80 30.18 690,992 +1.23(+4.25%)
Jun 09, 2021 29.52 29.69 28.86 28.95 604,513 -0.59(-2.00%)
Jun 08, 2021 29.60 29.86 29.37 29.54 495,328 -0.11(-0.37%)
Jun 07, 2021 29.45 29.86 29.17 29.65 578,248 +0.13(+0.44%)
Jun 04, 2021 29.10 29.68 29.10 29.52 875,590 +0.46(+1.58%)
Jun 03, 2021 28.85 29.22 28.36 29.06 1,117,013 -0.25(-0.85%)
Jun 02, 2021 29.45 29.63 29.15 29.31 548,158 -0.06(-0.20%)
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.