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

Osisko Mining (TSX: OSK )

3.090 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2017 4.990 5.030 4.870 4.910 376,013 -0.02(-0.41%)
Apr 28, 2017 4.990 5.040 4.920 4.930 451,101 -0.05(-1.00%)
Apr 27, 2017 5.150 5.150 4.960 4.980 607,631 -0.17(-3.30%)
Apr 26, 2017 4.870 5.190 4.870 5.150 821,632 +0.18(+3.62%)
Apr 25, 2017 4.990 5.020 4.760 4.970 642,624 +0.00(+0.00%)
Apr 24, 2017 5.020 5.070 4.920 4.970 516,742 -0.09(-1.78%)
Apr 21, 2017 5.160 5.260 5.040 5.060 538,759 -0.07(-1.36%)
Apr 20, 2017 5.050 5.280 5.010 5.130 652,832 +0.04(+0.79%)
Apr 19, 2017 5.140 5.250 4.850 5.090 718,402 -0.11(-2.12%)
Apr 18, 2017 5.470 5.490 5.070 5.200 857,598 -0.27(-4.94%)
Apr 17, 2017 5.460 5.500 5.400 5.470 682,502 +0.03(+0.55%)
Apr 13, 2017 5.370 5.490 5.310 5.440 870,841 +0.02(+0.37%)
Apr 12, 2017 5.540 5.550 5.330 5.420 670,133 -0.01(-0.18%)
Apr 11, 2017 5.590 5.600 5.410 5.430 1,180,689 -0.02(-0.37%)
Apr 10, 2017 5.630 5.650 5.340 5.450 1,606,516 -0.14(-2.50%)
Apr 07, 2017 5.460 5.650 5.400 5.590 2,123,777 +0.16(+2.95%)
Apr 06, 2017 5.450 5.550 5.290 5.430 1,357,916 +0.04(+0.74%)
Apr 05, 2017 5.090 5.490 5.080 5.390 4,506,034 +0.32(+6.31%)
Apr 04, 2017 4.900 5.070 4.850 5.070 775,560 +0.14(+2.84%)
Apr 03, 2017 4.840 4.930 4.840 4.930 364,629 +0.08(+1.65%)
Mar 31, 2017 4.710 4.890 4.700 4.850 564,130 +0.04(+0.83%)
Mar 30, 2017 5.000 5.000 4.750 4.810 1,575,038 -0.19(-3.80%)
Mar 29, 2017 4.820 5.100 4.810 5.000 2,326,970 +0.24(+5.04%)
Mar 28, 2017 4.660 4.810 4.620 4.760 958,984 +0.14(+3.03%)
Mar 27, 2017 4.450 4.620 4.450 4.620 797,616 +0.20(+4.52%)
Mar 24, 2017 4.320 4.450 4.320 4.420 462,141 +0.11(+2.55%)
Mar 23, 2017 4.350 4.410 4.250 4.310 627,036 -0.07(-1.60%)
Mar 22, 2017 4.410 4.490 4.350 4.380 581,847 -0.01(-0.23%)
Mar 21, 2017 4.230 4.410 4.210 4.390 527,711 +0.14(+3.29%)
Mar 20, 2017 4.220 4.270 4.150 4.250 338,769 +0.08(+1.92%)
Mar 17, 2017 4.210 4.250 4.160 4.170 447,117 -0.02(-0.48%)
Mar 16, 2017 4.240 4.260 4.160 4.190 1,341,213 -0.02(-0.48%)
Mar 15, 2017 4.000 4.250 4.000 4.210 1,182,414 +0.18(+4.47%)
Mar 14, 2017 4.150 4.150 3.940 4.030 889,911 -0.11(-2.66%)
Mar 13, 2017 4.080 4.160 4.040 4.140 1,981,011 +0.06(+1.47%)
Mar 10, 2017 3.850 4.100 3.850 4.080 708,433 +0.18(+4.62%)
Mar 09, 2017 3.870 3.930 3.870 3.900 808,309 +0.02(+0.52%)
Mar 08, 2017 3.810 3.895 3.770 3.880 329,788 -0.01(-0.26%)
Mar 07, 2017 3.900 3.960 3.800 3.890 586,579 -0.01(-0.26%)
Mar 06, 2017 3.910 3.970 3.830 3.900 393,361 +0.01(+0.26%)
Mar 03, 2017 3.790 3.940 3.730 3.890 567,087 +0.10(+2.64%)
Mar 02, 2017 3.830 3.950 3.680 3.790 924,335 -0.04(-1.04%)
Mar 01, 2017 3.510 3.830 3.430 3.830 406,714 +0.19(+5.22%)
Feb 28, 2017 3.660 3.760 3.600 3.640 325,217 -0.03(-0.82%)
Feb 27, 2017 3.760 3.810 3.650 3.670 716,358 -0.10(-2.65%)
Feb 24, 2017 3.920 3.920 3.740 3.770 247,704 -0.10(-2.58%)
Feb 23, 2017 3.820 3.970 3.780 3.870 940,014 +0.12(+3.20%)
Feb 22, 2017 3.800 3.840 3.740 3.750 670,068 -0.08(-2.09%)
Feb 21, 2017 4.000 4.000 3.800 3.830 299,527 -0.01(-0.26%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.21(-5.19%)
Feb 16, 2017 4.050 4.080 3.990 4.050 301,954 +0.03(+0.75%)
Feb 15, 2017 3.940 4.090 3.920 4.020 1,114,357 +0.07(+1.77%)
Feb 14, 2017 3.910 4.000 3.900 3.950 465,489 +0.05(+1.28%)
Feb 13, 2017 3.890 3.950 3.840 3.900 465,209 +0.04(+1.04%)
Feb 10, 2017 3.780 3.890 3.750 3.860 292,312 +0.05(+1.31%)
Feb 09, 2017 3.780 3.850 3.660 3.810 1,959,776 -0.02(-0.52%)
Feb 08, 2017 3.850 3.930 3.770 3.830 371,530 -0.03(-0.78%)
Feb 07, 2017 3.780 3.940 3.760 3.860 777,358 +0.13(+3.49%)
Feb 06, 2017 3.450 3.820 3.410 3.730 3,337,218 +0.16(+4.48%)
Feb 03, 2017 3.440 3.600 3.370 3.570 1,163,399 +0.07(+2.00%)
Feb 02, 2017 3.480 3.560 3.480 3.500 464,214 +0.04(+1.16%)
Feb 01, 2017 3.340 3.470 3.340 3.460 189,246 +0.09(+2.67%)
Jan 31, 2017 3.450 3.490 3.340 3.370 263,422 -0.02(-0.59%)
Jan 30, 2017 3.470 3.500 3.350 3.390 481,432 -0.02(-0.59%)
Jan 27, 2017 3.210 3.440 3.210 3.410 489,417 +0.16(+4.92%)
Jan 26, 2017 3.350 3.380 3.210 3.250 728,918 -0.13(-3.85%)
Jan 25, 2017 3.350 3.500 3.350 3.380 358,298 -0.13(-3.70%)
Jan 24, 2017 3.710 3.810 3.350 3.510 850,634 -0.16(-4.36%)
Jan 23, 2017 3.260 3.750 3.250 3.670 1,401,056 +0.47(+14.69%)
Jan 20, 2017 3.110 3.230 3.100 3.200 737,905 +0.09(+2.89%)
Jan 19, 2017 3.060 3.120 3.020 3.110 337,949 -0.01(-0.32%)
Jan 18, 2017 3.170 3.170 3.080 3.120 427,234 +0.04(+1.30%)
Jan 17, 2017 3.230 3.230 3.010 3.080 615,477 +0.03(+0.98%)
Jan 16, 2017 3.020 3.050 2.930 3.050 407,816 +0.11(+3.74%)
Jan 13, 2017 2.780 2.980 2.700 2.940 1,021,608 +0.23(+8.49%)
Jan 12, 2017 2.720 2.730 2.670 2.710 1,199,523 +0.11(+4.23%)
Jan 11, 2017 2.650 2.650 2.540 2.600 153,283 -0.05(-1.89%)
Jan 10, 2017 2.680 2.740 2.610 2.650 210,581 +0.00(+0.00%)
Jan 09, 2017 2.690 2.750 2.630 2.650 397,841 +0.02(+0.76%)
Jan 06, 2017 2.730 2.770 2.600 2.630 411,083 -0.09(-3.31%)
Jan 05, 2017 2.650 2.870 2.640 2.720 2,045,767 +0.13(+5.02%)
Jan 04, 2017 2.520 2.650 2.500 2.590 377,306 +0.09(+3.60%)
Jan 03, 2017 2.410 2.560 2.410 2.500 148,771 +0.06(+2.46%)
Dec 30, 2016 2.440 2.440 2.440 0 -0.09(-3.56%)
Dec 29, 2016 2.410 2.550 2.410 2.530 250,453 +0.15(+6.30%)
Dec 28, 2016 2.220 2.400 2.220 2.380 204,445 +0.15(+6.73%)
Dec 23, 2016 2.230 2.230 2.230 0 +0.05(+2.29%)
Dec 22, 2016 2.180 2.220 2.170 2.180 113,523 -0.01(-0.46%)
Dec 21, 2016 2.180 2.250 2.180 2.190 140,208 -0.02(-0.90%)
Dec 20, 2016 2.140 2.250 2.080 2.210 299,517 +0.08(+3.76%)
Dec 19, 2016 2.100 2.150 2.100 2.130 282,765 -0.05(-2.29%)
Dec 16, 2016 2.140 2.200 2.100 2.180 263,928 +0.05(+2.35%)
Dec 15, 2016 2.270 2.280 2.080 2.130 799,008 -0.22(-9.36%)
Dec 14, 2016 2.470 2.500 2.330 2.350 338,839 -0.10(-4.08%)
Dec 13, 2016 2.400 2.490 2.370 2.450 379,660 +0.06(+2.51%)
Dec 12, 2016 2.480 2.480 2.330 2.390 438,365 -0.04(-1.65%)
Dec 09, 2016 2.610 2.650 2.400 2.430 1,351,141 -0.17(-6.54%)
Dec 08, 2016 2.460 2.610 2.400 2.600 1,831,148 +0.15(+6.12%)
Dec 07, 2016 2.410 2.450 2.380 2.450 469,232 +0.07(+2.94%)
Dec 06, 2016 2.420 2.450 2.370 2.380 180,431 -0.01(-0.42%)
Dec 05, 2016 2.290 2.430 2.220 2.390 265,296 +0.14(+6.22%)
Dec 02, 2016 2.240 2.270 2.210 2.250 193,766 +0.00(+0.00%)
Dec 01, 2016 2.230 2.290 2.200 2.250 216,766 -0.01(-0.44%)
Nov 30, 2016 2.350 2.350 2.250 2.260 154,577 -0.06(-2.59%)
Nov 29, 2016 2.350 2.360 2.290 2.320 379,678 -0.05(-2.11%)
Nov 28, 2016 2.340 2.370 2.300 2.370 317,858 +0.06(+2.60%)
Nov 25, 2016 2.290 2.360 2.270 2.310 295,362 -0.03(-1.28%)
Nov 24, 2016 2.280 2.410 2.280 2.340 181,950 +0.02(+0.86%)
Nov 23, 2016 2.360 2.370 2.290 2.320 352,018 -0.10(-4.13%)
Nov 22, 2016 2.460 2.460 2.310 2.420 342,078 +0.03(+1.26%)
Nov 21, 2016 2.350 2.430 2.290 2.390 301,193 +0.04(+1.70%)
Nov 18, 2016 2.300 2.370 2.250 2.350 159,030 +0.03(+1.29%)
Nov 17, 2016 2.300 2.430 2.300 2.320 365,981 +0.00(+0.00%)
Nov 16, 2016 2.410 2.410 2.270 2.320 176,805 -0.04(-1.69%)
Nov 15, 2016 2.280 2.370 2.220 2.360 438,159 +0.14(+6.31%)
Nov 14, 2016 2.300 2.330 2.200 2.220 1,090,842 -0.07(-3.06%)
Nov 11, 2016 2.470 2.470 2.270 2.290 312,757 -0.13(-5.37%)
Nov 10, 2016 2.640 2.640 2.400 2.420 457,794 -0.20(-7.63%)
Nov 09, 2016 2.750 2.750 2.600 2.620 351,874 +0.00(+0.00%)
Nov 08, 2016 2.700 2.760 2.610 2.620 473,431 -0.03(-1.13%)
Nov 07, 2016 2.750 2.750 2.620 2.650 428,715 -0.16(-5.69%)
Nov 04, 2016 2.870 2.890 2.770 2.810 217,330 -0.06(-2.09%)
Nov 03, 2016 2.820 2.900 2.820 2.870 264,647 -0.01(-0.35%)
Nov 02, 2016 2.860 3.000 2.820 2.880 587,722 +0.00(+0.00%)
Nov 01, 2016 2.880 2.930 2.850 2.880 512,695 +0.04(+1.41%)
Oct 31, 2016 2.910 2.910 2.780 2.840 155,893 -0.01(-0.35%)
Oct 28, 2016 2.970 2.980 2.800 2.850 358,011 -0.09(-3.06%)
Oct 27, 2016 3.030 3.030 2.920 2.940 596,129 -0.06(-2.00%)
Oct 26, 2016 3.050 3.120 2.990 3.000 724,911 -0.05(-1.64%)
Oct 25, 2016 3.000 3.100 2.990 3.050 289,713 +0.05(+1.67%)
Oct 24, 2016 3.100 3.100 2.900 3.000 298,555 -0.03(-0.99%)
Oct 21, 2016 3.000 3.140 3.000 3.030 464,447 +0.07(+2.36%)
Oct 20, 2016 2.850 3.090 2.810 2.960 2,223,079 +0.17(+6.09%)
Oct 19, 2016 2.820 2.870 2.760 2.790 209,531 +0.03(+1.09%)
Oct 18, 2016 2.720 2.830 2.720 2.760 303,156 +0.04(+1.47%)
Oct 17, 2016 2.780 2.780 2.720 2.720 182,629 -0.07(-2.51%)
Oct 14, 2016 2.830 2.850 2.740 2.790 98,497 -0.05(-1.76%)
Oct 13, 2016 2.860 2.870 2.780 2.840 163,289 -0.01(-0.35%)
Oct 12, 2016 2.830 2.900 2.740 2.850 267,843 +0.07(+2.52%)
Oct 11, 2016 2.940 2.940 2.700 2.780 361,971 -0.02(-0.71%)
Oct 07, 2016 2.800 2.800 2.800 0 +0.16(+6.06%)
Oct 06, 2016 2.640 2.680 2.550 2.640 506,856 -0.05(-1.86%)
Oct 05, 2016 2.870 2.870 2.650 2.690 771,975 -0.13(-4.61%)
Oct 04, 2016 2.950 2.950 2.740 2.820 467,411 -0.19(-6.31%)
Oct 03, 2016 3.010 3.080 2.960 3.010 146,746 -0.04(-1.31%)
Sep 30, 2016 3.100 3.130 3.010 3.050 102,946 -0.02(-0.65%)
Sep 29, 2016 3.130 3.130 2.950 3.070 366,964 -0.02(-0.65%)
Sep 28, 2016 3.120 3.240 3.020 3.090 424,006 -0.03(-0.96%)
Sep 27, 2016 3.150 3.160 3.050 3.120 316,758 -0.03(-0.95%)
Sep 26, 2016 3.180 3.240 3.110 3.150 219,807 -0.02(-0.63%)
Sep 23, 2016 3.350 3.350 3.090 3.170 383,656 -0.16(-4.80%)
Sep 22, 2016 3.220 3.420 3.220 3.330 697,825 +0.15(+4.72%)
Sep 21, 2016 2.910 3.200 2.910 3.180 1,473,100 +0.31(+10.80%)
Sep 20, 2016 2.990 2.990 2.870 2.870 604,371 -0.04(-1.37%)
Sep 19, 2016 2.940 3.080 2.880 2.910 1,001,081 +0.01(+0.34%)
Sep 16, 2016 3.000 3.005 2.860 2.900 882,606 -0.09(-3.01%)
Sep 15, 2016 3.030 3.040 2.860 2.990 477,963 -0.02(-0.66%)
Sep 14, 2016 3.010 3.080 3.000 3.010 263,212 +0.01(+0.33%)
Sep 13, 2016 3.090 3.100 2.900 3.000 535,975 -0.09(-2.91%)
Sep 12, 2016 2.900 3.100 2.900 3.090 841,443 +0.13(+4.39%)
Sep 09, 2016 2.840 3.090 2.650 2.960 1,218,239 -0.02(-0.67%)
Sep 08, 2016 2.850 3.070 2.730 2.980 804,119 +0.18(+6.43%)
Sep 07, 2016 2.650 2.980 2.610 2.800 1,258,623 +0.17(+6.46%)
Sep 06, 2016 2.450 2.630 2.420 2.630 1,077,076 +0.23(+9.58%)
Sep 02, 2016 2.400 2.400 2.400 0 +0.19(+8.60%)
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.