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

Equinox Gold Corp (NY: EQX )

5.800 +0.140 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2020 10.77 10.98 10.46 10.65 972,500 -0.03(-0.28%)
Oct 29, 2020 10.60 10.85 10.58 10.68 805,075 +0.00(+0.00%)
Oct 28, 2020 11.46 11.46 10.63 10.68 1,532,604 -1.04(-8.87%)
Oct 27, 2020 11.54 11.74 11.44 11.72 709,982 +0.18(+1.56%)
Oct 26, 2020 11.81 12.20 11.49 11.54 1,203,723 -0.43(-3.59%)
Oct 23, 2020 12.14 12.17 11.80 11.97 568,200 -0.21(-1.72%)
Oct 22, 2020 12.23 12.38 12.03 12.18 798,781 -0.23(-1.85%)
Oct 21, 2020 12.62 12.75 12.40 12.41 638,582 -0.07(-0.56%)
Oct 20, 2020 12.99 12.99 12.21 12.48 885,162 +0.01(+0.08%)
Oct 19, 2020 12.92 12.99 12.47 12.47 761,853 -0.31(-2.43%)
Oct 16, 2020 12.97 13.07 12.76 12.78 731,700 -0.10(-0.78%)
Oct 15, 2020 12.77 12.91 12.69 12.88 516,985 -0.09(-0.69%)
Oct 14, 2020 12.97 13.01 12.80 12.97 699,395 +0.09(+0.70%)
Oct 13, 2020 12.78 12.89 12.46 12.88 741,556 +0.10(+0.78%)
Oct 12, 2020 12.89 12.93 12.58 12.78 510,692 -0.09(-0.70%)
Oct 09, 2020 12.12 12.87 12.12 12.87 1,217,300 +0.91(+7.61%)
Oct 08, 2020 11.75 12.04 11.75 11.96 647,686 +0.33(+2.84%)
Oct 07, 2020 11.79 11.91 11.58 11.63 557,461 -0.03(-0.26%)
Oct 06, 2020 12.12 12.23 11.61 11.66 827,026 -0.37(-3.08%)
Oct 05, 2020 11.88 12.22 11.87 12.03 877,235 +0.18(+1.52%)
Oct 02, 2020 11.77 11.89 11.65 11.85 570,100 +0.01(+0.08%)
Oct 01, 2020 11.86 12.06 11.73 11.84 1,090,231 +0.13(+1.11%)
Sep 30, 2020 11.64 11.88 11.53 11.71 634,391 -0.07(-0.59%)
Sep 29, 2020 11.87 11.94 11.68 11.78 907,729 -0.02(-0.17%)
Sep 28, 2020 11.63 11.89 11.43 11.80 1,143,092 +0.17(+1.46%)
Sep 25, 2020 11.43 11.76 11.32 11.63 947,500 +0.00(+0.00%)
Sep 24, 2020 11.03 11.68 11.02 11.63 1,960,890 +0.45(+4.03%)
Sep 23, 2020 11.90 11.90 11.05 11.18 1,794,297 -0.89(-7.37%)
Sep 22, 2020 12.40 12.41 11.82 12.07 1,560,723 -0.27(-2.19%)
Sep 21, 2020 11.91 12.65 11.75 12.34 2,510,711 +0.24(+1.98%)
Sep 18, 2020 12.85 13.29 12.10 12.10 6,989,000 -0.73(-5.69%)
Sep 17, 2020 12.51 12.99 12.50 12.83 995,705 -0.02(-0.16%)
Sep 16, 2020 12.86 13.09 12.57 12.85 1,147,643 +0.15(+1.18%)
Sep 15, 2020 12.85 12.88 12.32 12.70 1,603,310 +0.13(+1.03%)
Sep 14, 2020 11.66 12.64 11.64 12.57 2,365,260 +1.03(+8.93%)
Sep 11, 2020 11.68 11.94 11.45 11.54 883,000 -0.11(-0.94%)
Sep 10, 2020 11.95 12.07 11.62 11.65 1,189,281 -0.17(-1.44%)
Sep 09, 2020 11.62 11.99 11.62 11.82 925,647 +0.23(+1.98%)
Sep 08, 2020 11.57 11.94 11.02 11.59 3,149,122 -0.41(-3.42%)
Sep 04, 2020 12.34 12.54 11.47 12.00 3,238,500 -0.74(-5.81%)
Sep 03, 2020 12.77 12.82 12.21 12.74 1,479,393 -0.24(-1.85%)
Sep 02, 2020 12.96 12.99 12.45 12.98 1,230,565 -0.19(-1.44%)
Sep 01, 2020 13.39 13.39 12.84 13.17 995,159 +0.03(+0.23%)
Aug 31, 2020 13.00 13.30 12.96 13.14 1,289,756 +0.17(+1.31%)
Aug 28, 2020 12.75 12.98 12.68 12.97 1,014,600 +0.38(+3.02%)
Aug 27, 2020 13.02 13.11 12.08 12.59 2,018,373 -0.32(-2.48%)
Aug 26, 2020 12.46 12.99 12.34 12.91 1,676,123 +0.48(+3.86%)
Aug 25, 2020 12.49 12.65 12.09 12.43 1,403,618 -0.07(-0.56%)
Aug 24, 2020 12.76 12.91 12.30 12.50 1,775,785 -0.20(-1.57%)
Aug 21, 2020 13.12 13.19 12.64 12.70 1,390,400 -0.57(-4.30%)
Aug 20, 2020 13.18 13.44 13.03 13.27 1,657,255 +0.04(+0.30%)
Aug 19, 2020 13.43 13.48 13.08 13.23 1,804,816 -0.13(-0.97%)
Aug 18, 2020 13.60 13.66 13.02 13.36 1,961,124 +0.03(+0.23%)
Aug 17, 2020 12.73 13.33 12.58 13.33 1,782,801 +1.09(+8.91%)
Aug 14, 2020 12.20 12.29 11.90 12.24 955,200 -0.01(-0.08%)
Aug 13, 2020 12.44 12.52 12.12 12.25 1,682,934 +0.22(+1.83%)
Aug 12, 2020 11.95 12.59 11.93 12.03 2,518,747 +0.36(+3.08%)
Aug 11, 2020 11.90 12.20 11.56 11.67 2,845,490 -0.65(-5.28%)
Aug 10, 2020 12.20 12.65 12.18 12.32 1,626,100 +0.05(+0.41%)
Aug 07, 2020 12.34 12.44 12.05 12.27 1,258,500 -0.21(-1.68%)
Aug 06, 2020 12.50 12.56 12.28 12.48 1,837,825 +0.05(+0.40%)
Aug 05, 2020 12.40 12.65 12.34 12.43 2,683,277 +0.23(+1.89%)
Aug 04, 2020 11.83 12.21 11.71 12.20 2,536,335 +0.16(+1.33%)
Aug 03, 2020 12.05 12.18 11.66 12.04 1,419,772 +0.07(+0.58%)
Jul 31, 2020 12.14 12.15 11.61 11.97 2,116,000 +0.45(+3.91%)
Jul 30, 2020 11.70 11.83 11.26 11.52 1,666,253 -0.39(-3.27%)
Jul 29, 2020 12.05 12.18 11.67 11.91 1,645,898 -0.02(-0.17%)
Jul 28, 2020 12.01 12.15 11.88 11.93 1,467,031 -0.20(-1.65%)
Jul 27, 2020 12.00 12.35 11.90 12.13 2,383,723 +0.62(+5.39%)
Jul 24, 2020 11.45 11.68 11.44 11.51 1,373,600 +0.25(+2.22%)
Jul 23, 2020 11.70 11.87 11.20 11.26 2,081,328 -0.41(-3.51%)
Jul 22, 2020 11.24 11.95 11.10 11.67 2,550,262 +0.58(+5.23%)
Jul 21, 2020 11.32 11.45 10.93 11.09 2,492,756 -0.13(-1.16%)
Jul 20, 2020 11.37 11.61 11.22 11.22 1,650,424 -0.04(-0.36%)
Jul 17, 2020 11.02 11.36 10.95 11.26 806,000 +0.26(+2.36%)
Jul 16, 2020 10.88 11.20 10.88 11.00 777,156 -0.20(-1.79%)
Jul 15, 2020 11.21 11.30 10.98 11.20 948,181 -0.12(-1.06%)
Jul 14, 2020 10.75 11.36 10.75 11.32 1,371,652 +0.32(+2.91%)
Jul 13, 2020 11.75 11.83 11.00 11.00 1,780,985 -0.54(-4.68%)
Jul 10, 2020 11.56 11.69 11.35 11.54 1,292,300 -0.09(-0.77%)
Jul 09, 2020 11.68 11.80 11.22 11.63 1,440,422 +0.07(+0.61%)
Jul 08, 2020 11.50 11.77 11.36 11.56 1,809,755 +0.21(+1.85%)
Jul 07, 2020 11.20 11.42 11.14 11.35 1,077,121 +0.04(+0.35%)
Jul 06, 2020 11.13 11.33 10.88 11.31 1,649,889 +0.52(+4.82%)
Jul 02, 2020 11.25 11.31 10.76 10.79 2,228,100 -0.56(-4.93%)
Jul 01, 2020 11.22 11.45 10.90 11.35 1,358,155 +0.13(+1.16%)
Jun 30, 2020 11.04 11.40 10.93 11.22 1,369,117 +0.06(+0.54%)
Jun 29, 2020 11.11 11.16 10.77 11.16 876,737 +0.15(+1.36%)
Jun 26, 2020 10.89 11.11 10.73 11.01 966,200 +0.05(+0.46%)
Jun 25, 2020 10.80 11.16 10.69 10.96 1,375,958 +0.21(+1.95%)
Jun 24, 2020 11.36 11.36 10.51 10.75 1,645,946 -0.45(-4.02%)
Jun 23, 2020 10.80 11.34 10.69 11.20 1,722,468 +0.56(+5.26%)
Jun 22, 2020 10.50 10.84 10.44 10.64 2,316,092 +0.48(+4.72%)
Jun 19, 2020 10.55 10.64 10.13 10.16 3,626,400 -0.11(-1.07%)
Jun 18, 2020 10.35 10.39 10.15 10.27 859,899 -0.15(-1.44%)
Jun 17, 2020 10.44 10.50 10.29 10.42 1,042,575 +0.07(+0.68%)
Jun 16, 2020 10.76 10.80 10.26 10.35 1,385,926 -0.14(-1.33%)
Jun 15, 2020 10.00 10.53 9.440 10.49 2,581,831 +0.53(+5.32%)
Jun 12, 2020 10.09 10.33 9.750 9.960 1,694,900 +0.00(+0.00%)
Jun 11, 2020 10.25 10.78 9.740 9.960 1,952,997 -0.37(-3.58%)
Jun 10, 2020 10.32 10.39 9.740 10.33 2,315,986 +0.32(+3.20%)
Jun 09, 2020 10.14 10.18 9.860 10.01 1,205,187 -0.01(-0.10%)
Jun 08, 2020 9.800 10.04 9.630 10.02 1,406,489 +0.33(+3.41%)
Jun 05, 2020 9.040 9.700 8.910 9.690 2,326,300 +0.14(+1.47%)
Jun 04, 2020 9.200 9.560 9.200 9.550 1,919,508 +0.49(+5.41%)
Jun 03, 2020 9.220 9.325 8.820 9.060 1,598,319 -0.31(-3.31%)
Jun 02, 2020 10.14 10.14 9.355 9.370 2,079,221 -0.36(-3.70%)
Jun 01, 2020 9.310 9.730 9.130 9.730 1,441,696 +0.51(+5.53%)
May 29, 2020 9.190 9.220 8.970 9.220 1,551,900 +0.17(+1.88%)
May 28, 2020 9.100 9.270 8.770 9.050 1,983,021 -0.05(-0.55%)
May 27, 2020 8.470 9.100 8.440 9.100 1,827,995 +0.45(+5.20%)
May 26, 2020 8.920 9.053 8.590 8.650 1,364,221 -0.27(-3.03%)
May 22, 2020 8.920 9.200 8.845 8.920 1,312,600 +0.05(+0.56%)
May 21, 2020 8.940 8.950 8.650 8.870 1,127,383 -0.20(-2.21%)
May 20, 2020 9.440 9.470 8.950 9.070 2,143,676 -0.01(-0.11%)
May 19, 2020 8.670 9.170 8.580 9.080 3,516,313 +0.60(+7.08%)
May 18, 2020 8.730 8.800 8.160 8.480 2,519,066 +0.02(+0.24%)
May 15, 2020 8.700 8.750 8.420 8.460 2,624,300 +0.05(+0.59%)
May 14, 2020 8.450 8.530 8.330 8.410 1,798,609 +0.06(+0.72%)
May 13, 2020 8.700 8.790 8.170 8.350 1,614,628 -0.20(-2.34%)
May 12, 2020 8.550 8.890 8.470 8.550 1,554,732 +0.03(+0.35%)
May 11, 2020 8.860 8.990 8.435 8.520 1,569,839 -0.33(-3.73%)
May 08, 2020 9.110 9.130 8.780 8.850 1,055,600 -0.22(-2.43%)
May 07, 2020 8.960 9.180 8.830 9.070 1,750,338 +0.22(+2.49%)
May 06, 2020 8.870 8.930 8.695 8.850 1,480,276 -0.11(-1.23%)
May 05, 2020 9.080 9.120 8.810 8.960 1,278,924 -0.07(-0.78%)
May 04, 2020 8.770 9.060 8.570 9.030 1,719,117 +0.41(+4.76%)
May 01, 2020 8.200 8.620 8.200 8.620 1,462,400 +0.25(+2.99%)
Apr 30, 2020 8.750 8.780 8.330 8.370 1,486,991 -0.37(-4.23%)
Apr 29, 2020 8.500 8.740 8.370 8.740 2,352,207 +0.29(+3.43%)
Apr 28, 2020 8.430 8.450 8.130 8.450 1,686,244 +0.07(+0.84%)
Apr 27, 2020 8.360 8.410 8.010 8.380 1,363,722 +0.08(+0.96%)
Apr 24, 2020 8.310 8.440 7.980 8.300 1,620,500 +0.16(+1.97%)
Apr 23, 2020 8.100 8.475 8.040 8.140 1,942,439 +0.23(+2.91%)
Apr 22, 2020 7.520 8.030 7.510 7.910 2,293,831 +0.52(+7.04%)
Apr 21, 2020 7.010 7.420 6.910 7.390 1,915,350 +0.14(+1.93%)
Apr 20, 2020 7.400 7.630 7.150 7.250 1,918,918 -0.15(-2.03%)
Apr 17, 2020 7.730 7.790 7.370 7.400 16,961,200 -0.38(-4.88%)
Apr 16, 2020 7.600 7.850 7.600 7.780 2,632,967 +0.20(+2.64%)
Apr 15, 2020 7.420 7.730 7.280 7.580 2,576,966 +0.04(+0.53%)
Apr 14, 2020 7.850 8.050 7.310 7.540 3,198,421 -0.05(-0.66%)
Apr 13, 2020 7.370 7.680 7.070 7.590 5,115,811 -0.19(-2.44%)
Apr 09, 2020 7.590 8.050 7.460 7.780 2,763,500 +0.44(+5.99%)
Apr 08, 2020 7.100 7.470 7.050 7.340 1,139,374 +0.17(+2.37%)
Apr 07, 2020 7.220 7.226 7.020 7.170 1,838,997 +0.04(+0.56%)
Apr 06, 2020 7.000 7.290 6.900 7.130 1,739,151 +0.25(+3.63%)
Apr 03, 2020 7.450 7.450 6.850 6.880 1,419,500 -0.44(-6.01%)
Apr 02, 2020 7.190 7.460 7.000 7.320 1,340,360 +0.32(+4.57%)
Apr 01, 2020 6.790 7.070 6.580 7.000 1,160,007 +0.37(+5.58%)
Mar 31, 2020 6.390 6.880 6.250 6.630 1,055,273 +0.18(+2.79%)
Mar 30, 2020 6.510 6.840 6.160 6.450 1,049,517 -0.09(-1.38%)
Mar 27, 2020 6.770 6.929 6.430 6.540 855,400 -0.32(-4.66%)
Mar 26, 2020 7.500 7.600 6.800 6.860 986,605 -0.34(-4.72%)
Mar 25, 2020 7.250 7.610 6.875 7.200 897,745 -0.02(-0.28%)
Mar 24, 2020 7.020 7.570 6.510 7.220 1,474,637 +0.85(+13.34%)
Mar 23, 2020 6.400 6.630 5.871 6.370 1,200,389 +0.22(+3.58%)
Mar 20, 2020 5.910 6.990 5.910 6.150 1,752,900 +0.43(+7.52%)
Mar 19, 2020 5.340 6.080 4.630 5.720 1,785,933 +0.19(+3.44%)
Mar 18, 2020 5.550 5.850 5.200 5.530 1,442,038 -0.35(-5.95%)
Mar 17, 2020 6.570 6.900 5.700 5.880 2,233,624 -0.74(-11.18%)
Mar 16, 2020 5.490 6.880 5.200 6.620 2,658,699 +0.87(+15.13%)
Mar 13, 2020 5.740 6.160 5.400 5.750 1,326,600 -0.11(-1.88%)
Mar 12, 2020 5.710 6.230 5.060 5.860 2,200,804 -0.76(-11.48%)
Mar 11, 2020 7.810 7.810 6.500 6.620 1,208,157 -1.08(-14.03%)
Mar 10, 2020 7.950 7.970 7.000 7.700 736,837 -0.02(-0.26%)
Mar 09, 2020 8.640 8.640 7.360 7.720 531,559 -1.03(-11.77%)
Mar 06, 2020 9.000 9.090 8.330 8.750 708,400 -0.24(-2.67%)
Mar 05, 2020 8.540 9.000 8.430 8.990 629,019 +0.59(+7.02%)
Mar 04, 2020 8.350 8.470 8.110 8.400 338,341 +0.29(+3.58%)
Mar 03, 2020 7.960 8.635 7.885 8.110 943,291 +0.39(+5.05%)
Mar 02, 2020 7.700 8.123 7.440 7.720 861,869 +0.42(+5.75%)
Feb 28, 2020 7.500 7.600 6.720 7.300 1,300,900 -0.78(-9.65%)
Feb 27, 2020 9.050 9.060 7.810 8.080 803,291 -0.90(-10.02%)
Feb 26, 2020 8.700 9.280 8.680 8.980 543,718 +0.17(+1.93%)
Feb 25, 2020 9.600 9.720 8.720 8.810 795,079 -0.78(-8.13%)
Feb 24, 2020 10.30 10.30 9.550 9.590 715,148 -0.11(-1.13%)
Feb 21, 2020 9.610 9.850 9.570 9.700 706,100 +0.21(+2.21%)
Feb 20, 2020 9.730 9.870 9.170 9.490 652,456 -0.14(-1.45%)
Feb 19, 2020 9.500 9.650 9.360 9.630 583,675 +0.31(+3.33%)
Feb 18, 2020 9.060 9.360 8.930 9.320 487,323 +0.42(+4.72%)
Feb 14, 2020 8.730 9.040 8.651 8.900 482,200 +0.26(+3.01%)
Feb 13, 2020 8.380 8.740 8.380 8.640 371,223 +0.21(+2.49%)
Feb 12, 2020 8.250 8.500 8.100 8.430 161,939 +0.17(+2.06%)
Feb 11, 2020 8.440 8.450 8.150 8.260 267,529 -0.18(-2.13%)
Feb 10, 2020 8.270 8.440 8.200 8.440 244,469 +0.26(+3.18%)
Feb 07, 2020 8.380 8.380 8.098 8.180 128,400 -0.10(-1.21%)
Feb 06, 2020 8.220 8.300 8.140 8.280 148,673 +0.10(+1.22%)
Feb 05, 2020 7.950 8.180 7.862 8.180 275,252 +0.17(+2.12%)
Feb 04, 2020 8.140 8.170 7.770 8.010 414,590 -0.23(-2.79%)
Feb 03, 2020 8.540 8.540 8.200 8.240 240,467 -0.17(-2.02%)
Jan 31, 2020 8.490 8.520 8.340 8.410 257,900 +0.02(+0.24%)
Jan 30, 2020 8.490 8.510 8.320 8.390 306,522 +0.07(+0.84%)
Jan 29, 2020 8.240 8.330 8.130 8.320 289,453 +0.06(+0.73%)
Jan 28, 2020 8.240 8.400 8.191 8.260 190,980 -0.03(-0.36%)
Jan 27, 2020 8.770 8.770 8.140 8.290 242,503 -0.13(-1.54%)
Jan 24, 2020 8.400 8.530 8.340 8.420 212,500 +0.04(+0.48%)
Jan 23, 2020 8.300 8.510 8.240 8.380 384,263 +0.09(+1.09%)
Jan 22, 2020 8.400 8.450 8.210 8.290 296,330 -0.16(-1.89%)
Jan 21, 2020 8.380 8.460 8.200 8.450 396,553 +0.13(+1.56%)
Jan 17, 2020 8.540 8.540 8.310 8.320 315,800 -0.09(-1.07%)
Jan 16, 2020 8.880 8.950 8.250 8.410 726,421 -0.41(-4.65%)
Jan 15, 2020 8.530 8.840 8.340 8.820 733,695 +0.43(+5.13%)
Jan 14, 2020 8.000 8.420 8.000 8.390 389,073 +0.41(+5.14%)
Jan 13, 2020 7.970 8.030 7.700 7.980 273,588 +0.03(+0.38%)
Jan 10, 2020 7.530 7.970 7.511 7.950 267,800 +0.44(+5.86%)
Jan 09, 2020 7.720 7.720 7.310 7.510 279,248 -0.19(-2.47%)
Jan 08, 2020 7.970 7.970 7.600 7.700 294,313 -0.23(-2.90%)
Jan 07, 2020 7.810 7.940 7.530 7.930 231,227 +0.22(+2.85%)
Jan 06, 2020 7.660 7.838 7.560 7.710 457,206 +0.21(+2.80%)
Jan 03, 2020 7.950 7.950 7.430 7.500 476,400 -0.34(-4.34%)
Jan 02, 2020 7.900 7.950 7.800 7.840 378,595 +0.14(+1.82%)
Dec 31, 2019 7.770 7.850 7.640 7.700 359,800 -0.05(-0.65%)
Dec 30, 2019 7.680 7.880 7.600 7.750 488,018 +0.11(+1.44%)
Dec 27, 2019 7.670 7.670 7.301 7.640 367,200 -0.04(-0.52%)
Dec 26, 2019 7.490 8.000 7.330 7.680 459,549 +0.54(+7.56%)
Dec 24, 2019 7.180 7.188 7.030 7.140 222,100 +0.04(+0.56%)
Dec 23, 2019 7.010 7.150 6.755 7.100 583,515 +0.01(+0.14%)
Dec 20, 2019 6.850 7.100 6.620 7.090 4,765,000 +0.28(+4.11%)
Dec 19, 2019 6.600 7.000 6.580 6.810 1,194,251 +0.24(+3.65%)
Dec 18, 2019 6.600 6.605 6.480 6.570 218,355 +0.03(+0.46%)
Dec 17, 2019 6.250 6.750 6.250 6.540 362,862 +0.31(+4.98%)
Dec 16, 2019 6.280 6.440 6.160 6.230 1,331,775 +0.03(+0.48%)
Dec 13, 2019 6.010 6.290 6.010 6.200 251,900 +0.18(+2.99%)
Dec 12, 2019 6.110 6.230 6.000 6.020 110,163 -0.05(-0.82%)
Dec 11, 2019 6.020 6.090 5.940 6.070 228,738 +0.08(+1.34%)
Dec 10, 2019 5.980 6.040 5.881 5.990 101,623 +0.12(+2.04%)
Dec 09, 2019 5.900 5.980 5.830 5.870 72,658 -0.09(-1.51%)
Dec 06, 2019 6.050 6.060 5.890 5.960 105,800 -0.16(-2.61%)
Dec 05, 2019 6.100 6.190 6.050 6.120 89,496 +0.04(+0.66%)
Dec 04, 2019 6.130 6.190 6.030 6.080 88,900 -0.03(-0.49%)
Dec 03, 2019 6.150 6.250 6.080 6.110 86,259 +0.02(+0.33%)
Dec 02, 2019 5.900 6.090 5.870 6.090 112,250 +0.24(+4.10%)
Nov 29, 2019 5.830 5.941 5.770 5.850 46,600 +0.02(+0.34%)
Nov 27, 2019 5.860 5.900 5.700 5.830 148,100 -0.01(-0.17%)
Nov 26, 2019 5.850 5.890 5.810 5.840 122,423 -0.05(-0.85%)
Nov 25, 2019 5.920 6.044 5.890 5.890 99,194 -0.06(-1.01%)
Nov 22, 2019 6.030 6.030 5.870 5.950 103,500 -0.02(-0.34%)
Nov 21, 2019 6.050 6.080 5.940 5.970 86,158 -0.04(-0.67%)
Nov 20, 2019 6.100 6.140 6.000 6.010 78,986 -0.13(-2.12%)
Nov 19, 2019 6.320 6.323 6.120 6.140 90,698 -0.18(-2.89%)
Nov 18, 2019 6.280 6.400 6.280 6.323 34,385 -0.01(-0.19%)
Nov 15, 2019 6.360 6.380 6.280 6.335 62,000 -0.03(-0.39%)
Nov 14, 2019 6.370 6.430 6.330 6.360 113,537 +0.03(+0.47%)
Nov 13, 2019 6.220 6.386 6.215 6.330 148,837 +0.19(+3.09%)
Nov 12, 2019 6.090 6.200 6.050 6.140 88,451 +0.05(+0.82%)
Nov 11, 2019 6.030 6.260 6.020 6.090 113,704 +0.00(+0.00%)
Nov 08, 2019 6.220 6.250 6.070 6.090 83,800 -0.25(-3.94%)
Nov 07, 2019 6.420 6.430 6.130 6.340 135,990 -0.08(-1.25%)
Nov 06, 2019 6.440 6.440 6.300 6.420 49,385 +0.08(+1.26%)
Nov 05, 2019 6.360 6.440 6.150 6.340 315,516 -0.10(-1.55%)
Nov 04, 2019 6.470 6.470 6.360 6.440 152,991 -0.01(-0.16%)
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.