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

Osisko Mining (TSX: OSK )

3.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2018 2.650 2.670 2.610 2.660 215,093 +0.01(+0.38%)
Apr 27, 2018 2.670 2.670 2.620 2.650 108,950 -0.03(-1.12%)
Apr 26, 2018 2.670 2.730 2.640 2.680 219,966 +0.08(+3.08%)
Apr 25, 2018 2.630 2.660 2.540 2.600 266,298 -0.03(-1.14%)
Apr 24, 2018 2.680 2.710 2.570 2.630 197,835 -0.03(-1.13%)
Apr 23, 2018 2.870 2.880 2.630 2.660 647,561 -0.20(-6.99%)
Apr 20, 2018 2.880 2.890 2.820 2.860 274,260 -0.01(-0.35%)
Apr 19, 2018 2.940 2.960 2.830 2.870 528,980 -0.06(-2.05%)
Apr 18, 2018 2.930 2.965 2.840 2.930 675,058 +0.04(+1.38%)
Apr 17, 2018 2.690 2.940 2.630 2.890 857,861 +0.20(+7.43%)
Apr 16, 2018 2.720 2.740 2.630 2.690 443,496 +0.01(+0.37%)
Apr 13, 2018 2.470 2.750 2.460 2.680 652,495 +0.23(+9.39%)
Apr 12, 2018 2.440 2.480 2.390 2.450 338,780 +0.04(+1.66%)
Apr 11, 2018 2.380 2.510 2.370 2.410 1,041,563 +0.04(+1.69%)
Apr 10, 2018 2.430 2.430 2.350 2.370 705,763 -0.01(-0.42%)
Apr 09, 2018 2.470 2.480 2.380 2.380 394,674 -0.09(-3.64%)
Apr 06, 2018 2.410 2.500 2.390 2.470 328,103 +0.08(+3.35%)
Apr 05, 2018 2.380 2.450 2.350 2.390 568,913 +0.03(+1.27%)
Apr 04, 2018 2.390 2.410 2.360 2.360 410,355 -0.06(-2.48%)
Apr 03, 2018 2.440 2.500 2.340 2.420 601,735 -0.04(-1.63%)
Apr 02, 2018 2.560 2.570 2.440 2.460 263,772 -0.09(-3.53%)
Mar 29, 2018 2.550 2.550 2.550 0 -0.01(-0.39%)
Mar 28, 2018 2.530 2.570 2.410 2.560 537,383 +0.04(+1.59%)
Mar 27, 2018 2.560 2.580 2.520 2.520 661,181 -0.05(-1.95%)
Mar 26, 2018 2.450 2.570 2.450 2.570 498,326 +0.16(+6.64%)
Mar 23, 2018 2.650 2.650 2.390 2.410 769,426 -0.19(-7.31%)
Mar 22, 2018 2.700 2.710 2.580 2.600 221,455 -0.08(-2.99%)
Mar 21, 2018 2.650 2.700 2.640 2.680 213,543 +0.04(+1.52%)
Mar 20, 2018 2.660 2.750 2.590 2.640 482,696 -0.04(-1.49%)
Mar 19, 2018 2.550 2.700 2.550 2.680 297,232 +0.13(+5.10%)
Mar 16, 2018 2.580 2.590 2.510 2.550 1,260,667 -0.01(-0.39%)
Mar 15, 2018 2.620 2.650 2.550 2.560 177,423 -0.06(-2.29%)
Mar 14, 2018 2.600 2.670 2.540 2.620 532,872 -0.08(-2.96%)
Mar 13, 2018 2.730 2.840 2.640 2.700 859,554 +0.00(+0.00%)
Mar 12, 2018 2.530 2.750 2.520 2.700 902,816 +0.18(+7.14%)
Mar 09, 2018 2.580 2.580 2.500 2.520 402,978 -0.06(-2.33%)
Mar 08, 2018 2.620 2.640 2.520 2.580 378,601 -0.03(-1.15%)
Mar 07, 2018 2.720 2.750 2.610 2.610 191,196 -0.11(-4.04%)
Mar 06, 2018 2.750 2.800 2.710 2.720 223,429 -0.03(-1.09%)
Mar 05, 2018 2.830 2.830 2.700 2.750 598,070 -0.03(-1.08%)
Mar 02, 2018 2.750 2.850 2.720 2.780 1,276,721 +0.08(+2.96%)
Mar 01, 2018 2.680 2.700 2.590 2.700 374,904 +0.00(+0.00%)
Feb 28, 2018 2.730 2.730 2.675 2.700 387,014 -0.02(-0.74%)
Feb 27, 2018 2.870 2.870 2.700 2.720 1,277,503 -0.15(-5.23%)
Feb 26, 2018 2.960 2.960 2.870 2.870 171,975 +0.02(+0.70%)
Feb 23, 2018 2.770 2.860 2.700 2.850 1,042,902 +0.08(+2.89%)
Feb 22, 2018 2.770 2.885 2.725 2.770 3,584,060 -0.01(-0.36%)
Feb 21, 2018 2.840 2.910 2.760 2.780 1,112,377 -0.05(-1.77%)
Feb 20, 2018 3.040 3.040 2.810 2.830 1,400,838 -0.21(-6.91%)
Feb 16, 2018 3.040 3.040 3.040 0 -0.12(-3.80%)
Feb 15, 2018 3.190 3.190 3.090 3.160 1,392,983 +0.03(+0.96%)
Feb 14, 2018 3.080 3.250 3.060 3.130 1,008,444 +0.03(+1.13%)
Feb 13, 2018 3.220 3.220 3.050 3.095 211,661 -0.08(-2.67%)
Feb 12, 2018 3.080 3.250 3.050 3.180 577,800 +0.10(+3.25%)
Feb 09, 2018 3.140 3.200 3.010 3.080 650,792 -0.07(-2.22%)
Feb 08, 2018 3.270 3.330 3.070 3.150 1,054,867 -0.18(-5.41%)
Feb 07, 2018 3.320 3.390 3.270 3.330 752,748 +0.00(+0.00%)
Feb 06, 2018 3.420 3.440 3.300 3.330 322,795 -0.05(-1.48%)
Feb 05, 2018 3.430 3.450 3.350 3.380 412,271 -0.10(-2.87%)
Feb 02, 2018 3.550 3.550 3.450 3.480 1,207,708 -0.14(-3.87%)
Feb 01, 2018 3.540 3.650 3.540 3.620 271,153 +0.06(+1.69%)
Jan 31, 2018 3.460 3.570 3.455 3.560 208,904 +0.10(+2.89%)
Jan 30, 2018 3.470 3.530 3.415 3.460 329,319 -0.01(-0.29%)
Jan 29, 2018 3.550 3.550 3.450 3.470 265,511 -0.08(-2.25%)
Jan 26, 2018 3.620 3.680 3.530 3.550 409,784 -0.03(-0.84%)
Jan 25, 2018 3.690 3.690 3.520 3.580 563,666 +0.01(+0.28%)
Jan 24, 2018 3.530 3.630 3.530 3.570 477,609 +0.11(+3.18%)
Jan 23, 2018 3.400 3.460 3.310 3.460 397,450 +0.09(+2.67%)
Jan 22, 2018 3.480 3.480 3.325 3.370 249,318 -0.06(-1.75%)
Jan 19, 2018 3.450 3.460 3.390 3.430 189,624 +0.00(+0.00%)
Jan 18, 2018 3.590 3.630 3.370 3.430 445,740 -0.12(-3.38%)
Jan 17, 2018 3.650 3.770 3.520 3.550 327,742 -0.04(-1.11%)
Jan 16, 2018 3.670 3.670 3.510 3.590 495,293 +0.04(+1.13%)
Jan 15, 2018 3.500 3.660 3.500 3.550 510,099 +0.10(+2.90%)
Jan 12, 2018 3.500 3.510 3.360 3.450 818,416 -0.01(-0.29%)
Jan 11, 2018 3.390 3.550 3.390 3.460 442,479 +0.07(+2.06%)
Jan 10, 2018 3.190 3.420 3.170 3.390 398,369 +0.23(+7.28%)
Jan 09, 2018 3.220 3.250 3.140 3.160 525,639 -0.07(-2.17%)
Jan 08, 2018 3.300 3.330 3.220 3.230 226,996 -0.09(-2.71%)
Jan 05, 2018 3.400 3.410 3.290 3.320 175,618 -0.07(-2.06%)
Jan 04, 2018 3.270 3.410 3.270 3.390 202,948 +0.09(+2.73%)
Jan 03, 2018 3.320 3.370 3.180 3.300 604,302 -0.03(-0.90%)
Jan 02, 2018 3.400 3.405 3.270 3.330 306,158 -0.06(-1.77%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.450 3.450 3.320 3.360 196,613 -0.08(-2.33%)
Dec 27, 2017 3.440 3.500 3.400 3.440 195,218 -0.01(-0.29%)
Dec 22, 2017 3.450 3.540 3.440 3.450 175,737 -0.03(-0.86%)
Dec 21, 2017 3.500 3.550 3.460 3.480 148,166 -0.02(-0.57%)
Dec 20, 2017 3.370 3.510 3.310 3.500 408,660 +0.14(+4.17%)
Dec 19, 2017 3.400 3.400 3.310 3.360 211,527 -0.02(-0.59%)
Dec 18, 2017 3.410 3.440 3.350 3.380 180,535 +0.03(+0.90%)
Dec 15, 2017 3.260 3.440 3.180 3.350 2,007,878 +0.10(+3.08%)
Dec 14, 2017 3.340 3.350 3.230 3.250 263,230 -0.14(-4.13%)
Dec 13, 2017 3.340 3.470 3.280 3.390 564,501 +0.06(+1.80%)
Dec 12, 2017 3.250 3.430 3.220 3.330 518,106 +0.12(+3.74%)
Dec 11, 2017 3.380 3.380 3.160 3.210 637,819 -0.19(-5.59%)
Dec 08, 2017 3.310 3.430 3.260 3.400 342,881 +0.12(+3.66%)
Dec 07, 2017 3.320 3.330 3.240 3.280 760,613 -0.11(-3.24%)
Dec 06, 2017 3.470 3.550 3.380 3.390 219,367 -0.09(-2.59%)
Dec 05, 2017 3.540 3.580 3.470 3.480 725,028 -0.14(-3.87%)
Dec 04, 2017 3.650 3.710 3.600 3.620 130,236 -0.08(-2.16%)
Dec 01, 2017 3.750 3.770 3.670 3.700 199,799 -0.06(-1.60%)
Nov 30, 2017 3.720 3.790 3.670 3.760 273,578 +0.03(+0.80%)
Nov 29, 2017 3.850 3.850 3.710 3.730 264,786 -0.02(-0.53%)
Nov 28, 2017 3.700 3.860 3.700 3.750 626,685 +0.12(+3.31%)
Nov 27, 2017 3.690 3.690 3.580 3.630 600,612 +0.00(+0.00%)
Nov 24, 2017 3.600 3.650 3.570 3.630 326,061 +0.02(+0.55%)
Nov 23, 2017 3.600 3.650 3.580 3.610 118,478 +0.02(+0.56%)
Nov 22, 2017 3.400 3.610 3.400 3.590 499,367 +0.21(+6.21%)
Nov 21, 2017 3.450 3.450 3.350 3.380 345,774 -0.05(-1.46%)
Nov 20, 2017 3.500 3.510 3.420 3.430 189,539 -0.02(-0.58%)
Nov 17, 2017 3.460 3.530 3.430 3.450 617,531 +0.09(+2.68%)
Nov 16, 2017 3.490 3.490 3.280 3.360 710,516 -0.13(-3.72%)
Nov 15, 2017 3.640 3.640 3.470 3.490 475,029 -0.17(-4.64%)
Nov 14, 2017 3.750 3.810 3.490 3.660 439,608 -0.12(-3.17%)
Nov 13, 2017 3.760 3.810 3.690 3.780 329,036 -0.01(-0.26%)
Nov 10, 2017 3.840 3.860 3.770 3.790 219,173 -0.05(-1.30%)
Nov 09, 2017 3.850 3.860 3.800 3.840 250,433 -0.03(-0.78%)
Nov 08, 2017 3.960 3.980 3.855 3.870 263,433 -0.07(-1.78%)
Nov 07, 2017 4.000 4.000 3.920 3.940 944,935 -0.02(-0.51%)
Nov 06, 2017 3.900 4.020 3.880 3.960 387,363 +0.06(+1.54%)
Nov 03, 2017 3.950 3.950 3.840 3.900 205,650 -0.06(-1.52%)
Nov 02, 2017 3.990 4.080 3.940 3.960 202,646 -0.06(-1.49%)
Nov 01, 2017 3.990 4.100 3.960 4.020 221,885 +0.08(+2.03%)
Oct 31, 2017 3.950 3.990 3.910 3.940 194,175 +0.05(+1.29%)
Oct 30, 2017 3.900 4.020 3.860 3.890 339,802 +0.02(+0.52%)
Oct 27, 2017 3.790 3.900 3.780 3.870 230,811 +0.05(+1.31%)
Oct 26, 2017 3.940 3.940 3.760 3.820 358,771 -0.11(-2.80%)
Oct 25, 2017 3.970 4.030 3.910 3.930 382,091 -0.05(-1.26%)
Oct 24, 2017 4.000 4.070 3.970 3.980 328,799 +0.00(+0.00%)
Oct 23, 2017 3.980 4.010 3.910 3.980 307,897 -0.03(-0.75%)
Oct 20, 2017 4.080 4.160 3.990 4.010 333,743 -0.09(-2.20%)
Oct 19, 2017 4.110 4.140 4.050 4.100 466,186 +0.00(+0.00%)
Oct 18, 2017 4.220 4.240 4.050 4.100 449,774 -0.12(-2.84%)
Oct 17, 2017 4.380 4.380 4.200 4.220 473,337 -0.19(-4.31%)
Oct 16, 2017 4.500 4.540 4.340 4.410 327,768 -0.06(-1.34%)
Oct 13, 2017 4.520 4.650 4.450 4.470 643,698 -0.05(-1.11%)
Oct 12, 2017 4.220 4.530 4.220 4.520 839,898 +0.30(+7.11%)
Oct 11, 2017 4.270 4.330 4.080 4.220 557,648 -0.06(-1.40%)
Oct 10, 2017 4.370 4.390 4.240 4.280 482,745 -0.05(-1.15%)
Oct 06, 2017 4.380 4.380 4.220 4.330 1,519,866 -0.04(-0.92%)
Oct 05, 2017 4.500 4.585 4.340 4.370 853,549 -0.11(-2.46%)
Oct 04, 2017 4.470 4.520 4.425 4.480 320,438 +0.00(+0.00%)
Oct 03, 2017 4.410 4.530 4.410 4.480 499,472 +0.04(+0.90%)
Oct 02, 2017 4.280 4.450 4.280 4.440 186,828 +0.05(+1.14%)
Sep 29, 2017 4.290 4.420 4.290 4.390 430,920 +0.07(+1.62%)
Sep 28, 2017 4.340 4.360 4.290 4.320 727,562 -0.02(-0.46%)
Sep 27, 2017 4.420 4.450 4.310 4.340 217,978 -0.08(-1.81%)
Sep 26, 2017 4.500 4.560 4.410 4.420 367,796 -0.09(-2.00%)
Sep 25, 2017 4.500 4.640 4.490 4.510 515,236 -0.04(-0.88%)
Sep 22, 2017 4.520 4.610 4.500 4.550 91,237 +0.03(+0.66%)
Sep 21, 2017 4.530 4.600 4.510 4.520 214,576 -0.08(-1.74%)
Sep 20, 2017 4.510 4.750 4.510 4.600 531,586 +0.14(+3.14%)
Sep 19, 2017 4.530 4.460 4.460 228,096 -0.02(-0.45%)
Sep 18, 2017 4.500 4.570 4.440 4.480 212,228 -0.05(-1.10%)
Sep 15, 2017 4.670 4.670 4.510 4.530 1,141,933 -0.12(-2.58%)
Sep 14, 2017 4.450 4.690 4.440 4.650 382,234 +0.18(+4.03%)
Sep 13, 2017 4.650 4.650 4.450 4.470 404,533 -0.18(-3.87%)
Sep 12, 2017 4.570 4.700 4.490 4.650 397,803 +0.06(+1.31%)
Sep 11, 2017 4.640 4.670 4.540 4.590 351,673 -0.09(-1.92%)
Sep 08, 2017 4.800 4.800 4.660 4.680 263,085 -0.17(-3.51%)
Sep 07, 2017 4.900 4.950 4.790 4.850 362,452 +0.03(+0.62%)
Sep 06, 2017 5.010 4.780 4.820 453,488 -0.14(-2.82%)
Sep 05, 2017 4.750 5.070 4.750 4.960 1,964,806 +0.16(+3.33%)
Sep 01, 2017 4.720 4.830 4.680 4.800 349,313 +0.06(+1.27%)
Aug 31, 2017 4.700 4.780 4.670 4.740 310,466 +0.04(+0.85%)
Aug 30, 2017 4.620 4.720 4.620 4.700 289,148 +0.06(+1.29%)
Aug 29, 2017 4.650 4.730 4.450 4.640 2,479,847 -0.01(-0.22%)
Aug 28, 2017 4.590 4.770 4.580 4.650 615,594 +0.11(+2.42%)
Aug 25, 2017 4.730 4.730 4.510 4.540 281,594 -0.14(-2.99%)
Aug 24, 2017 4.550 4.730 4.540 4.680 219,769 +0.14(+3.08%)
Aug 23, 2017 4.610 4.630 4.530 4.540 162,445 -0.11(-2.37%)
Aug 22, 2017 4.650 4.680 4.510 4.650 272,526 +0.01(+0.22%)
Aug 21, 2017 4.620 4.690 4.560 4.640 134,537 +0.01(+0.22%)
Aug 18, 2017 4.750 4.780 4.620 4.630 184,998 -0.07(-1.38%)
Aug 17, 2017 4.780 4.800 4.640 4.695 265,196 -0.09(-1.98%)
Aug 16, 2017 4.720 4.850 4.700 4.790 298,109 +0.10(+2.13%)
Aug 15, 2017 4.770 4.780 4.670 4.690 263,267 -0.08(-1.68%)
Aug 14, 2017 4.800 4.910 4.730 4.770 354,992 -0.03(-0.63%)
Aug 11, 2017 4.730 4.840 4.710 4.800 309,187 +0.05(+1.05%)
Aug 10, 2017 4.770 4.800 4.730 4.750 561,241 -0.03(-0.63%)
Aug 09, 2017 4.700 4.900 4.700 4.780 652,572 +0.09(+1.92%)
Aug 08, 2017 4.530 4.700 4.500 4.690 1,000,211 +0.12(+2.63%)
Aug 04, 2017 4.490 4.490 4.490 4.570 900,541 -0.04(-0.87%)
Aug 03, 2017 4.560 4.640 4.530 4.610 478,144 +0.02(+0.44%)
Aug 02, 2017 4.450 4.590 4.450 4.590 533,113 +0.11(+2.46%)
Aug 01, 2017 4.400 4.490 4.400 4.480 930,579 -0.02(-0.44%)
Jul 31, 2017 4.450 4.500 4.350 4.500 487,945 +0.05(+1.12%)
Jul 28, 2017 4.480 4.500 4.430 4.450 196,704 +0.00(+0.00%)
Jul 27, 2017 4.500 4.500 4.400 4.450 504,402 -0.02(-0.45%)
Jul 26, 2017 4.160 4.480 4.130 4.470 1,103,158 +0.33(+7.97%)
Jul 25, 2017 4.310 4.340 4.100 4.140 671,565 -0.21(-4.83%)
Jul 24, 2017 4.410 4.430 4.300 4.350 294,615 -0.03(-0.68%)
Jul 21, 2017 4.320 4.430 4.320 4.380 356,188 +0.05(+1.15%)
Jul 20, 2017 4.350 4.380 4.320 4.330 319,369 +0.02(+0.46%)
Jul 19, 2017 4.080 4.370 4.080 4.310 1,120,943 +0.27(+6.68%)
Jul 18, 2017 4.060 4.140 4.000 4.040 227,378 +0.05(+1.25%)
Jul 17, 2017 3.960 4.080 3.900 3.990 504,125 +0.08(+2.05%)
Jul 14, 2017 3.910 3.970 3.880 3.910 213,109 +0.03(+0.77%)
Jul 13, 2017 3.900 4.010 3.840 3.880 552,086 +0.03(+0.78%)
Jul 12, 2017 3.950 3.980 3.820 3.850 194,556 -0.08(-2.04%)
Jul 11, 2017 3.900 3.930 3.840 3.930 257,622 -0.01(-0.25%)
Jul 10, 2017 3.710 3.980 3.710 3.940 704,122 +0.19(+5.07%)
Jul 07, 2017 3.880 3.880 3.700 3.750 478,331 -0.17(-4.34%)
Jul 06, 2017 3.990 3.990 3.870 3.920 364,170 -0.04(-1.01%)
Jul 05, 2017 3.920 3.990 3.890 3.960 686,487 +0.03(+0.76%)
Jul 04, 2017 4.060 4.140 3.880 3.930 314,228 -0.17(-4.15%)
Jul 03, 2017 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 30, 2017 4.100 4.170 4.020 4.100 816,254 +0.02(+0.49%)
Jun 29, 2017 4.430 4.430 3.870 4.080 2,565,611 -0.39(-8.72%)
Jun 28, 2017 4.400 4.550 4.300 4.470 1,182,391 +0.07(+1.59%)
Jun 27, 2017 4.510 4.550 4.370 4.400 487,126 -0.11(-2.44%)
Jun 26, 2017 4.580 4.590 4.480 4.510 286,653 -0.18(-3.84%)
Jun 23, 2017 4.690 4.740 4.640 4.690 237,645 +0.05(+1.08%)
Jun 22, 2017 4.580 4.710 4.580 4.640 475,382 +0.08(+1.75%)
Jun 21, 2017 4.330 4.670 4.320 4.560 946,066 +0.25(+5.80%)
Jun 20, 2017 4.330 4.360 4.190 4.310 620,632 -0.02(-0.46%)
Jun 19, 2017 4.490 4.550 4.270 4.330 901,208 -0.18(-3.99%)
Jun 16, 2017 4.730 4.730 4.430 4.510 19,095,324 -0.19(-4.04%)
Jun 15, 2017 4.780 4.900 4.650 4.700 493,288 -0.11(-2.29%)
Jun 14, 2017 4.980 5.075 4.800 4.810 827,360 -0.16(-3.22%)
Jun 13, 2017 4.720 4.980 4.700 4.970 651,974 +0.24(+5.07%)
Jun 12, 2017 4.840 4.860 4.680 4.730 449,737 -0.03(-0.63%)
Jun 09, 2017 4.740 4.800 4.660 4.760 439,647 -0.03(-0.63%)
Jun 08, 2017 4.900 4.930 4.670 4.790 539,918 -0.12(-2.44%)
Jun 07, 2017 5.000 5.100 4.875 4.910 462,408 -0.18(-3.54%)
Jun 06, 2017 5.020 5.120 5.000 5.090 906,276 +0.10(+2.00%)
Jun 05, 2017 4.890 5.000 4.860 4.990 512,427 +0.16(+3.31%)
Jun 02, 2017 4.950 4.950 4.760 4.830 244,567 -0.11(-2.23%)
Jun 01, 2017 4.700 4.940 4.660 4.940 339,107 +0.14(+2.92%)
May 31, 2017 4.720 4.830 4.720 4.800 2,569,981 +0.05(+1.05%)
May 30, 2017 4.830 4.850 4.730 4.750 248,034 -0.10(-2.06%)
May 29, 2017 4.840 4.940 4.810 4.850 148,482 +0.00(+0.00%)
May 26, 2017 4.930 4.960 4.850 4.850 242,627 -0.07(-1.42%)
May 25, 2017 4.890 4.980 4.810 4.920 592,201 +0.02(+0.41%)
May 24, 2017 4.920 4.930 4.730 4.900 466,533 +0.01(+0.20%)
May 23, 2017 5.000 5.100 4.820 4.890 425,094 -0.10(-2.00%)
May 19, 2017 4.770 5.030 4.770 4.990 962,599 +0.22(+4.61%)
May 18, 2017 4.980 4.980 4.760 4.770 1,311,882 -0.23(-4.60%)
May 17, 2017 5.240 5.240 4.870 5.000 768,157 -0.10(-1.96%)
May 16, 2017 4.940 5.130 4.900 5.100 641,551 +0.22(+4.51%)
May 15, 2017 4.660 4.890 4.660 4.880 449,786 +0.22(+4.72%)
May 12, 2017 4.850 4.930 4.630 4.660 555,546 -0.10(-2.10%)
May 11, 2017 4.440 4.800 4.400 4.760 345,299 +0.39(+8.92%)
May 10, 2017 4.600 4.635 4.300 4.370 654,781 -0.09(-2.02%)
May 09, 2017 4.800 4.800 4.210 4.460 1,526,749 -0.39(-8.04%)
May 08, 2017 4.950 5.025 4.840 4.850 337,419 -0.08(-1.62%)
May 05, 2017 4.830 4.970 4.780 4.930 561,171 +0.08(+1.65%)
May 04, 2017 4.990 5.000 4.800 4.850 389,340 -0.14(-2.81%)
May 03, 2017 5.000 5.040 4.910 4.990 459,914 +0.08(+1.63%)
May 02, 2017 4.860 4.960 4.860 4.910 251,765 +0.00(+0.00%)
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.