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

Equinox Gold Corp (NY: EQX )

5.270 -0.310 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2021 7.820 8.070 7.790 7.990 914,525 +0.17(+2.17%)
Mar 30, 2021 7.870 7.970 7.720 7.820 1,625,247 -0.28(-3.46%)
Mar 29, 2021 8.080 8.120 7.810 8.100 1,556,662 -0.01(-0.12%)
Mar 26, 2021 8.030 8.120 7.965 8.110 822,000 +0.05(+0.62%)
Mar 25, 2021 8.080 8.230 7.940 8.060 1,178,949 -0.14(-1.71%)
Mar 24, 2021 8.240 8.358 8.180 8.200 994,096 -0.05(-0.61%)
Mar 23, 2021 8.300 8.370 8.200 8.250 897,410 -0.14(-1.67%)
Mar 22, 2021 8.390 8.500 8.360 8.390 835,571 +0.00(+0.00%)
Mar 19, 2021 8.350 8.405 8.227 8.390 2,609,000 +0.11(+1.33%)
Mar 18, 2021 8.350 8.420 8.185 8.280 1,048,916 -0.25(-2.93%)
Mar 17, 2021 8.220 8.570 8.140 8.530 1,228,805 +0.26(+3.14%)
Mar 16, 2021 8.550 8.560 8.270 8.270 1,724,427 -0.21(-2.48%)
Mar 15, 2021 8.480 8.555 8.370 8.480 1,008,650 +0.10(+1.19%)
Mar 12, 2021 8.230 8.420 8.100 8.380 1,079,900 -0.03(-0.36%)
Mar 11, 2021 8.330 8.440 8.170 8.410 1,676,115 +0.20(+2.44%)
Mar 10, 2021 8.360 8.410 8.150 8.210 1,250,297 -0.06(-0.73%)
Mar 09, 2021 8.330 8.570 8.160 8.270 1,537,987 +0.23(+2.86%)
Mar 08, 2021 8.080 8.200 7.990 8.040 1,452,820 -0.05(-0.62%)
Mar 05, 2021 7.950 8.110 7.900 8.090 1,542,400 +0.12(+1.51%)
Mar 04, 2021 7.960 8.230 7.790 7.970 2,119,009 +0.01(+0.13%)
Mar 03, 2021 8.160 8.160 7.920 7.960 2,463,168 -0.29(-3.52%)
Mar 02, 2021 8.000 8.400 8.000 8.250 1,641,181 +0.20(+2.48%)
Mar 01, 2021 8.320 8.440 8.015 8.050 2,068,869 -0.23(-2.78%)
Feb 26, 2021 8.420 8.530 7.960 8.280 2,666,800 -0.32(-3.72%)
Feb 25, 2021 8.890 8.940 8.470 8.600 2,349,878 -0.42(-4.66%)
Feb 24, 2021 8.760 9.032 8.710 9.020 1,139,941 +0.10(+1.12%)
Feb 23, 2021 9.150 9.190 8.750 8.920 1,317,638 -0.31(-3.36%)
Feb 22, 2021 9.030 9.270 8.980 9.230 1,277,934 +0.29(+3.24%)
Feb 19, 2021 9.150 9.250 8.890 8.940 1,699,600 -0.15(-1.65%)
Feb 18, 2021 9.150 9.280 9.000 9.090 1,082,371 -0.11(-1.20%)
Feb 17, 2021 9.390 9.390 9.060 9.200 1,805,120 -0.23(-2.44%)
Feb 16, 2021 9.510 9.820 9.410 9.430 1,497,020 -0.20(-2.08%)
Feb 12, 2021 9.580 9.790 9.450 9.630 947,200 +0.05(+0.52%)
Feb 11, 2021 9.910 10.00 9.580 9.580 992,488 -0.26(-2.64%)
Feb 10, 2021 10.16 10.19 9.820 9.840 1,290,594 -0.23(-2.28%)
Feb 09, 2021 10.20 10.22 9.900 10.07 1,159,614 -0.07(-0.69%)
Feb 08, 2021 10.10 10.26 9.980 10.14 1,279,378 +0.18(+1.81%)
Feb 05, 2021 9.800 9.980 9.650 9.960 1,100,500 +0.34(+3.53%)
Feb 04, 2021 9.620 9.705 9.380 9.620 1,919,804 +0.04(+0.42%)
Feb 03, 2021 9.580 9.730 9.540 9.580 654,349 +0.01(+0.10%)
Feb 02, 2021 9.510 9.860 9.430 9.570 1,143,027 -0.20(-2.05%)
Feb 01, 2021 9.880 10.10 9.600 9.770 1,305,810 +0.20(+2.09%)
Jan 29, 2021 10.00 10.08 9.510 9.570 1,329,000 -0.08(-0.83%)
Jan 28, 2021 9.610 10.02 9.470 9.650 1,584,238 +0.26(+2.77%)
Jan 27, 2021 9.900 9.970 9.370 9.390 1,611,681 -0.64(-6.38%)
Jan 26, 2021 10.08 10.17 10.00 10.03 1,132,573 -0.05(-0.50%)
Jan 25, 2021 10.16 10.23 9.910 10.08 954,357 -0.02(-0.20%)
Jan 22, 2021 10.10 10.26 10.00 10.10 819,900 -0.22(-2.13%)
Jan 21, 2021 10.56 10.56 10.16 10.32 676,402 -0.20(-1.90%)
Jan 20, 2021 10.30 10.59 10.25 10.52 998,199 +0.36(+3.54%)
Jan 19, 2021 10.07 10.24 10.06 10.16 974,861 +0.12(+1.20%)
Jan 15, 2021 10.46 10.46 10.02 10.04 1,873,200 -0.44(-4.20%)
Jan 14, 2021 10.29 10.58 10.29 10.48 682,393 +0.19(+1.85%)
Jan 13, 2021 10.51 10.53 10.25 10.29 698,739 -0.18(-1.72%)
Jan 12, 2021 10.65 10.65 10.26 10.47 877,402 -0.18(-1.69%)
Jan 11, 2021 10.52 10.77 10.43 10.65 1,062,535 -0.05(-0.47%)
Jan 08, 2021 10.83 10.86 10.43 10.70 2,257,000 -0.39(-3.52%)
Jan 07, 2021 11.05 11.19 10.83 11.09 925,245 +0.09(+0.82%)
Jan 06, 2021 11.11 11.23 10.77 11.00 1,297,838 -0.17(-1.52%)
Jan 05, 2021 11.21 11.24 10.90 11.17 1,248,152 +0.07(+0.63%)
Jan 04, 2021 10.80 11.16 10.64 11.10 1,864,586 +0.76(+7.35%)
Dec 31, 2020 10.34 10.34 10.34 1,035,905 -0.12(-1.15%)
Dec 30, 2020 10.31 10.46 10.26 10.46 1,035,905 +0.15(+1.45%)
Dec 29, 2020 10.36 10.43 10.13 10.31 1,177,523 +0.03(+0.29%)
Dec 28, 2020 10.50 10.68 10.25 10.28 779,311 -0.11(-1.06%)
Dec 24, 2020 10.37 10.48 10.28 10.39 343,200 +0.03(+0.29%)
Dec 23, 2020 10.36 10.53 10.22 10.36 858,903 +0.26(+2.57%)
Dec 22, 2020 10.41 10.43 10.02 10.10 1,336,404 -0.23(-2.23%)
Dec 21, 2020 10.16 10.56 10.16 10.33 1,517,648 +0.07(+0.68%)
Dec 18, 2020 10.60 10.66 10.24 10.26 2,038,700 -0.36(-3.39%)
Dec 17, 2020 10.40 10.64 10.26 10.62 2,033,524 +0.54(+5.36%)
Dec 16, 2020 10.31 10.40 9.640 10.08 2,695,852 -0.27(-2.61%)
Dec 15, 2020 10.01 10.36 10.01 10.35 841,667 +0.49(+4.97%)
Dec 14, 2020 9.830 10.07 9.820 9.860 748,989 -0.06(-0.60%)
Dec 11, 2020 10.06 10.11 9.820 9.920 645,800 -0.19(-1.88%)
Dec 10, 2020 10.14 10.40 9.970 10.11 842,054 +0.01(+0.10%)
Dec 09, 2020 10.30 10.33 9.910 10.10 1,129,618 -0.34(-3.26%)
Dec 08, 2020 10.70 10.70 10.34 10.44 685,844 -0.09(-0.85%)
Dec 07, 2020 10.07 10.58 10.05 10.53 1,441,979 +0.42(+4.15%)
Dec 04, 2020 10.25 10.29 10.08 10.11 787,700 -0.17(-1.65%)
Dec 03, 2020 10.51 10.55 10.16 10.28 1,179,547 -0.20(-1.91%)
Dec 02, 2020 10.49 10.65 10.37 10.48 2,371,988 +0.14(+1.35%)
Dec 01, 2020 10.20 10.41 10.05 10.34 956,945 +0.42(+4.23%)
Nov 30, 2020 9.830 9.920 9.610 9.920 919,796 +0.09(+0.92%)
Nov 27, 2020 9.680 9.860 9.540 9.830 697,500 +0.04(+0.41%)
Nov 25, 2020 9.810 9.950 9.720 9.790 1,212,200 +0.16(+1.66%)
Nov 24, 2020 9.510 9.820 9.380 9.630 1,500,067 -0.19(-1.93%)
Nov 23, 2020 10.05 10.10 9.710 9.820 1,497,867 -0.26(-2.58%)
Nov 20, 2020 10.26 10.37 10.07 10.08 1,050,300 -0.01(-0.10%)
Nov 19, 2020 9.900 10.19 9.850 10.09 1,198,298 +0.08(+0.80%)
Nov 18, 2020 10.59 10.59 10.01 10.01 1,040,289 -0.51(-4.85%)
Nov 17, 2020 10.38 10.69 10.37 10.52 1,129,526 +0.07(+0.67%)
Nov 16, 2020 10.55 10.57 10.24 10.45 1,279,964 +0.02(+0.19%)
Nov 13, 2020 10.77 10.77 10.34 10.43 916,600 +0.18(+1.76%)
Nov 12, 2020 10.14 10.43 10.07 10.25 1,088,627 +0.23(+2.30%)
Nov 11, 2020 10.12 10.18 9.930 10.02 1,098,149 +0.07(+0.70%)
Nov 10, 2020 10.80 10.87 9.930 9.950 2,439,543 -0.71(-6.66%)
Nov 09, 2020 10.90 11.00 10.51 10.66 2,363,263 -0.86(-7.47%)
Nov 06, 2020 11.82 11.84 11.43 11.52 1,175,600 -0.17(-1.45%)
Nov 05, 2020 11.03 11.78 11.03 11.69 1,741,856 +1.01(+9.46%)
Nov 04, 2020 11.10 11.10 10.58 10.68 966,641 -0.36(-3.26%)
Nov 03, 2020 10.93 11.19 10.66 11.04 1,195,083 +0.25(+2.32%)
Nov 02, 2020 10.77 10.88 10.49 10.79 1,373,016 +0.14(+1.31%)
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%)
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.