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

HudBay Minerals (TSX: HBM )

12.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 6.530 6.660 6.480 6.640 855,916 +0.06(+0.91%)
May 30, 2019 6.590 6.720 6.540 6.580 1,228,179 -0.02(-0.30%)
May 29, 2019 6.430 6.630 6.390 6.600 891,208 +0.07(+1.07%)
May 28, 2019 6.390 6.590 6.390 6.530 1,947,347 +0.15(+2.35%)
May 27, 2019 6.340 6.420 6.270 6.380 326,008 +0.00(+0.00%)
May 24, 2019 6.260 6.400 6.240 6.380 1,337,520 +0.23(+3.74%)
May 23, 2019 6.170 6.310 6.100 6.150 1,163,350 -0.12(-1.91%)
May 22, 2019 6.450 6.460 6.250 6.270 1,535,596 -0.29(-4.42%)
May 21, 2019 6.620 6.740 6.480 6.560 1,734,546 -0.17(-2.53%)
May 17, 2019 6.730 6.730 6.730 0 -0.24(-3.44%)
May 16, 2019 6.830 7.000 6.730 6.970 1,379,551 +0.20(+2.95%)
May 15, 2019 6.740 6.840 6.740 6.770 935,907 -0.02(-0.29%)
May 14, 2019 6.900 6.920 6.760 6.790 1,283,038 -0.08(-1.16%)
May 13, 2019 6.980 7.010 6.750 6.870 2,503,997 -0.33(-4.58%)
May 10, 2019 7.220 7.300 7.080 7.200 2,011,170 -0.14(-1.91%)
May 09, 2019 7.450 7.490 7.300 7.340 1,627,139 -0.31(-4.05%)
May 08, 2019 7.700 7.750 7.510 7.650 1,432,561 -0.11(-1.42%)
May 07, 2019 8.240 8.320 7.710 7.760 2,727,527 -1.00(-11.42%)
May 06, 2019 8.470 8.790 8.470 8.760 799,080 -0.10(-1.13%)
May 03, 2019 8.740 8.940 8.730 8.860 720,230 +0.26(+3.02%)
May 02, 2019 8.580 8.770 8.520 8.600 1,048,638 -0.06(-0.69%)
May 01, 2019 8.800 8.910 8.630 8.660 1,300,704 -0.26(-2.91%)
Apr 30, 2019 8.920 8.970 8.820 8.920 590,739 +0.02(+0.22%)
Apr 29, 2019 9.120 9.120 8.790 8.900 925,149 -0.25(-2.73%)
Apr 26, 2019 8.930 9.230 8.930 9.150 824,829 +0.26(+2.92%)
Apr 25, 2019 9.180 9.190 8.850 8.890 1,962,716 -0.35(-3.79%)
Apr 24, 2019 9.410 9.460 9.170 9.240 1,368,350 -0.18(-1.91%)
Apr 23, 2019 9.340 9.580 9.300 9.420 1,546,659 +0.08(+0.86%)
Apr 22, 2019 9.640 9.650 9.170 9.340 1,600,495 -0.37(-3.81%)
Apr 18, 2019 9.710 9.710 9.710 0 -0.40(-3.96%)
Apr 17, 2019 10.11 10.28 10.00 10.11 1,035,670 +0.13(+1.30%)
Apr 16, 2019 9.750 10.12 9.730 9.980 1,259,775 +0.20(+2.04%)
Apr 15, 2019 10.12 10.15 9.650 9.780 1,991,358 -0.42(-4.12%)
Apr 12, 2019 10.04 10.42 9.970 10.20 1,682,583 +0.32(+3.24%)
Apr 11, 2019 9.900 9.950 9.840 9.880 781,784 -0.12(-1.20%)
Apr 10, 2019 10.03 10.23 9.980 10.00 1,161,362 +0.04(+0.40%)
Apr 09, 2019 10.03 10.03 9.820 9.960 1,324,949 -0.05(-0.50%)
Apr 08, 2019 10.05 10.13 9.890 10.01 1,350,545 +0.11(+1.11%)
Apr 05, 2019 9.810 10.00 9.720 9.900 1,318,000 +0.07(+0.71%)
Apr 04, 2019 9.690 9.830 9.580 9.830 961,559 -0.02(-0.20%)
Apr 03, 2019 10.00 10.13 9.810 9.850 1,148,566 -0.10(-1.01%)
Apr 02, 2019 9.780 9.950 9.700 9.950 960,674 +0.19(+1.95%)
Apr 01, 2019 9.700 9.880 9.670 9.760 1,101,014 +0.21(+2.20%)
Mar 29, 2019 9.480 9.600 9.350 9.550 1,394,915 +0.26(+2.80%)
Mar 28, 2019 9.380 9.410 9.210 9.290 874,738 -0.13(-1.38%)
Mar 27, 2019 9.520 9.630 9.260 9.420 1,733,133 -0.10(-1.05%)
Mar 26, 2019 9.180 9.550 9.120 9.520 1,311,004 +0.34(+3.70%)
Mar 25, 2019 9.020 9.260 9.000 9.180 872,804 +0.11(+1.21%)
Mar 22, 2019 9.230 9.280 8.990 9.070 1,162,208 -0.28(-2.99%)
Mar 21, 2019 9.450 9.500 9.170 9.350 1,160,610 +0.05(+0.54%)
Mar 20, 2019 9.430 9.440 9.100 9.300 1,156,666 -0.15(-1.59%)
Mar 19, 2019 9.480 9.540 9.290 9.450 1,426,551 +0.07(+0.75%)
Mar 18, 2019 9.250 9.480 9.240 9.380 1,466,072 +0.23(+2.51%)
Mar 15, 2019 8.940 9.220 8.890 9.150 1,779,523 +0.29(+3.27%)
Mar 14, 2019 9.000 9.010 8.840 8.860 962,205 -0.29(-3.17%)
Mar 13, 2019 9.190 9.250 9.040 9.150 1,352,772 +0.01(+0.11%)
Mar 12, 2019 9.060 9.200 8.900 9.140 1,613,025 +0.20(+2.24%)
Mar 11, 2019 9.250 9.390 8.900 8.940 2,376,719 +0.07(+0.79%)
Mar 08, 2019 8.680 8.910 8.600 8.870 1,309,035 -0.04(-0.45%)
Mar 07, 2019 9.040 9.120 8.830 8.910 1,054,373 -0.16(-1.76%)
Mar 06, 2019 9.360 9.500 9.020 9.070 1,620,737 -0.32(-3.41%)
Mar 05, 2019 9.400 9.630 9.250 9.390 2,211,275 +0.19(+2.07%)
Mar 04, 2019 9.020 9.210 8.930 9.200 1,661,829 +0.12(+1.32%)
Mar 01, 2019 8.930 9.120 8.930 9.080 1,402,579 +0.23(+2.60%)
Feb 28, 2019 9.050 9.140 8.800 8.850 1,253,335 -0.22(-2.43%)
Feb 27, 2019 9.090 9.240 9.010 9.070 1,339,806 +0.00(+0.00%)
Feb 26, 2019 8.880 9.120 8.870 9.070 1,669,907 +0.16(+1.80%)
Feb 25, 2019 9.030 9.130 8.830 8.910 1,484,570 -0.14(-1.55%)
Feb 22, 2019 8.560 9.080 8.550 9.050 2,816,140 +0.64(+7.61%)
Feb 21, 2019 8.550 8.560 8.220 8.410 1,678,687 -0.28(-3.22%)
Feb 20, 2019 8.420 9.000 8.400 8.690 3,281,480 +0.29(+3.45%)
Feb 19, 2019 8.000 8.470 7.970 8.400 2,181,756 +0.47(+5.93%)
Feb 15, 2019 7.930 7.930 7.930 0 +0.30(+3.93%)
Feb 14, 2019 7.590 7.660 7.520 7.630 760,847 -0.01(-0.13%)
Feb 13, 2019 7.900 7.910 7.590 7.640 1,062,318 -0.22(-2.80%)
Feb 12, 2019 7.990 8.030 7.850 7.860 883,615 -0.11(-1.38%)
Feb 11, 2019 7.840 8.040 7.830 7.970 1,272,615 +0.02(+0.25%)
Feb 08, 2019 7.930 7.980 7.880 7.950 723,575 -0.02(-0.25%)
Feb 07, 2019 8.030 8.100 7.910 7.970 1,200,496 -0.06(-0.75%)
Feb 06, 2019 7.960 8.120 7.940 8.030 1,248,810 +0.06(+0.75%)
Feb 05, 2019 7.900 8.080 7.900 7.970 1,021,494 +0.07(+0.89%)
Feb 04, 2019 7.750 7.910 7.630 7.900 943,275 +0.06(+0.77%)
Feb 01, 2019 7.830 7.910 7.670 7.840 982,529 -0.03(-0.38%)
Jan 31, 2019 7.910 8.040 7.790 7.870 1,925,255 -0.04(-0.51%)
Jan 30, 2019 7.710 7.970 7.550 7.910 1,581,539 +0.32(+4.22%)
Jan 29, 2019 7.620 7.690 7.580 7.590 811,948 +0.05(+0.66%)
Jan 28, 2019 7.490 7.670 7.410 7.540 1,090,898 -0.06(-0.79%)
Jan 25, 2019 7.460 7.660 7.410 7.600 1,505,348 +0.30(+4.11%)
Jan 24, 2019 7.240 7.360 7.240 7.300 1,171,543 -0.05(-0.68%)
Jan 23, 2019 7.360 7.480 7.210 7.350 1,029,078 -0.04(-0.54%)
Jan 22, 2019 7.350 7.400 7.220 7.390 1,407,149 -0.02(-0.27%)
Jan 21, 2019 7.400 7.500 7.230 7.410 594,481 -0.09(-1.20%)
Jan 18, 2019 7.570 7.670 7.500 7.500 2,637,853 +0.03(+0.40%)
Jan 17, 2019 7.300 7.550 7.160 7.470 1,348,630 +0.08(+1.08%)
Jan 16, 2019 7.320 7.550 7.260 7.390 1,937,428 +0.17(+2.35%)
Jan 15, 2019 7.110 7.350 7.020 7.220 1,669,844 +0.14(+1.98%)
Jan 14, 2019 7.060 7.120 6.870 7.080 1,249,314 -0.05(-0.70%)
Jan 11, 2019 6.970 7.280 6.960 7.130 2,111,382 +0.12(+1.71%)
Jan 10, 2019 6.790 7.040 6.700 7.010 1,016,131 +0.13(+1.89%)
Jan 09, 2019 6.980 7.060 6.800 6.880 1,614,020 +0.03(+0.44%)
Jan 08, 2019 6.870 7.090 6.700 6.850 1,335,731 +0.03(+0.44%)
Jan 07, 2019 6.790 6.950 6.640 6.820 1,069,995 +0.06(+0.89%)
Jan 04, 2019 6.370 6.850 6.300 6.760 2,197,459 +0.56(+9.03%)
Jan 03, 2019 6.500 6.570 6.110 6.200 1,387,484 -0.32(-4.91%)
Jan 02, 2019 6.260 6.710 6.250 6.520 1,485,876 +0.06(+0.93%)
Dec 31, 2018 6.460 6.460 6.460 0 +0.04(+0.62%)
Dec 28, 2018 6.480 6.690 6.380 6.420 770,281 +0.05(+0.78%)
Dec 27, 2018 6.260 6.450 6.230 6.370 1,042,582 +0.20(+3.24%)
Dec 24, 2018 6.170 6.170 6.170 0 +0.15(+2.49%)
Dec 21, 2018 6.080 6.240 5.990 6.020 1,031,354 -0.03(-0.50%)
Dec 20, 2018 6.030 6.250 5.970 6.050 1,020,854 +0.04(+0.67%)
Dec 19, 2018 6.310 6.530 6.000 6.010 1,487,297 -0.17(-2.75%)
Dec 18, 2018 6.150 6.400 6.100 6.180 838,374 -0.02(-0.32%)
Dec 17, 2018 6.270 6.350 6.140 6.200 1,305,375 -0.06(-0.96%)
Dec 14, 2018 6.220 6.340 6.020 6.260 1,056,908 -0.16(-2.49%)
Dec 13, 2018 6.410 6.430 6.220 6.420 1,832,728 -0.09(-1.38%)
Dec 12, 2018 6.560 6.720 6.440 6.510 1,254,343 +0.06(+0.93%)
Dec 11, 2018 6.670 6.780 6.340 6.450 1,063,839 +0.03(+0.47%)
Dec 10, 2018 6.410 6.640 6.410 6.420 1,736,200 -0.09(-1.38%)
Dec 07, 2018 6.650 6.660 6.470 6.510 1,581,911 -0.05(-0.76%)
Dec 06, 2018 6.740 6.760 6.320 6.560 1,664,214 -0.43(-6.15%)
Dec 05, 2018 6.960 7.020 6.860 6.990 734,400 +0.04(+0.58%)
Dec 04, 2018 7.200 7.240 6.800 6.950 2,414,727 -0.29(-4.01%)
Dec 03, 2018 7.100 7.340 7.070 7.240 2,594,005 +0.50(+7.42%)
Nov 30, 2018 6.610 6.810 6.480 6.740 1,248,279 -0.01(-0.15%)
Nov 29, 2018 6.690 7.000 6.590 6.750 1,668,341 +0.10(+1.50%)
Nov 28, 2018 6.450 6.800 6.450 6.650 2,476,803 +0.26(+4.07%)
Nov 27, 2018 6.210 6.400 6.200 6.390 1,064,156 +0.04(+0.63%)
Nov 26, 2018 6.370 6.580 6.310 6.350 854,824 -0.10(-1.55%)
Nov 23, 2018 6.440 6.490 6.240 6.450 556,615 -0.18(-2.71%)
Nov 22, 2018 6.530 6.690 6.500 6.630 258,495 +0.09(+1.38%)
Nov 21, 2018 6.390 6.680 6.360 6.540 1,137,534 +0.26(+4.14%)
Nov 20, 2018 6.400 6.410 6.080 6.280 1,362,157 -0.18(-2.79%)
Nov 19, 2018 6.580 6.690 6.450 6.460 701,792 -0.18(-2.71%)
Nov 16, 2018 6.860 6.890 6.640 6.640 1,525,137 -0.22(-3.21%)
Nov 15, 2018 6.480 6.900 6.420 6.860 2,473,539 +0.46(+7.19%)
Nov 14, 2018 6.400 6.560 6.350 6.400 1,867,799 +0.00(+0.00%)
Nov 13, 2018 6.360 6.630 6.330 6.400 1,491,052 +0.05(+0.79%)
Nov 12, 2018 6.560 6.570 6.330 6.350 1,736,205 -0.19(-2.91%)
Nov 09, 2018 6.400 6.650 6.330 6.540 1,689,419 -0.09(-1.36%)
Nov 08, 2018 6.600 6.780 6.560 6.630 1,334,875 +0.01(+0.15%)
Nov 07, 2018 6.560 6.850 6.460 6.620 2,030,322 +0.15(+2.32%)
Nov 06, 2018 6.330 6.630 6.330 6.470 1,766,221 +0.11(+1.73%)
Nov 05, 2018 6.540 6.710 6.200 6.360 2,065,969 -0.26(-3.93%)
Nov 02, 2018 6.500 6.710 6.270 6.620 3,498,505 +0.28(+4.42%)
Nov 01, 2018 5.600 6.420 5.480 6.340 5,430,330 +1.17(+22.63%)
Oct 31, 2018 4.810 5.210 4.770 5.170 2,029,888 +0.45(+9.53%)
Oct 30, 2018 4.650 4.850 4.510 4.720 1,772,483 -0.07(-1.46%)
Oct 29, 2018 5.040 5.040 4.750 4.790 1,723,769 -0.16(-3.23%)
Oct 26, 2018 4.880 4.990 4.680 4.950 2,229,147 +0.01(+0.20%)
Oct 25, 2018 4.990 5.040 4.920 4.940 1,823,066 +0.02(+0.41%)
Oct 24, 2018 5.400 5.410 4.920 4.920 2,513,908 -0.42(-7.87%)
Oct 23, 2018 5.320 5.380 5.090 5.340 1,991,239 -0.16(-2.91%)
Oct 22, 2018 5.730 5.760 5.470 5.500 1,251,108 -0.17(-3.00%)
Oct 19, 2018 5.880 5.880 5.650 5.670 1,246,763 -0.15(-2.58%)
Oct 18, 2018 6.040 6.050 5.780 5.820 1,629,004 -0.34(-5.52%)
Oct 17, 2018 6.200 6.230 5.940 6.160 2,468,944 -0.06(-0.96%)
Oct 16, 2018 6.250 6.260 6.080 6.220 1,908,607 -0.03(-0.48%)
Oct 15, 2018 6.150 6.300 6.090 6.250 1,135,699 +0.15(+2.46%)
Oct 12, 2018 6.280 6.330 6.040 6.100 1,007,100 -0.03(-0.49%)
Oct 11, 2018 6.170 6.250 6.000 6.130 2,009,759 -0.07(-1.13%)
Oct 10, 2018 6.160 6.320 6.060 6.200 2,852,578 -0.03(-0.48%)
Oct 09, 2018 5.910 6.240 5.780 6.230 2,192,582 +0.27(+4.53%)
Oct 05, 2018 5.960 5.960 5.960 0 -0.22(-3.56%)
Oct 04, 2018 6.630 6.640 6.060 6.180 3,516,821 -0.40(-6.08%)
Oct 03, 2018 6.550 6.640 6.400 6.580 766,611 +0.03(+0.46%)
Oct 02, 2018 6.710 6.980 6.530 6.550 1,655,450 -0.08(-1.21%)
Oct 01, 2018 6.630 6.640 6.400 6.630 1,178,992 +0.09(+1.38%)
Sep 28, 2018 6.450 6.720 6.430 6.540 1,136,446 +0.12(+1.87%)
Sep 27, 2018 6.310 6.490 6.200 6.420 1,030,816 +0.01(+0.16%)
Sep 26, 2018 6.390 6.530 6.270 6.410 753,333 -0.03(-0.47%)
Sep 25, 2018 6.450 6.500 6.350 6.440 859,806 +0.05(+0.78%)
Sep 24, 2018 6.760 6.780 6.330 6.390 1,544,998 -0.28(-4.20%)
Sep 21, 2018 6.780 6.970 6.620 6.670 2,795,017 -0.01(-0.15%)
Sep 20, 2018 6.580 6.810 6.440 6.680 2,136,472 +0.21(+3.25%)
Sep 19, 2018 6.280 6.540 6.280 6.470 2,155,743 +0.30(+4.86%)
Sep 18, 2018 6.160 6.210 6.020 6.170 1,194,059 +0.16(+2.66%)
Sep 17, 2018 5.900 6.090 5.860 6.010 857,826 +0.11(+1.86%)
Sep 14, 2018 5.730 5.990 5.720 5.900 966,009 +0.18(+3.15%)
Sep 13, 2018 5.860 5.870 5.690 5.720 963,059 -0.05(-0.87%)
Sep 12, 2018 5.650 5.820 5.480 5.770 1,942,792 +0.18(+3.22%)
Sep 11, 2018 5.580 5.630 5.440 5.590 1,369,733 -0.05(-0.89%)
Sep 10, 2018 5.650 5.680 5.560 5.640 760,737 -0.01(-0.18%)
Sep 07, 2018 5.630 5.680 5.510 5.650 1,054,791 -0.06(-1.05%)
Sep 06, 2018 6.010 6.050 5.640 5.710 1,993,838 -0.24(-4.03%)
Sep 05, 2018 5.950 6.190 5.850 5.950 1,568,541 +0.04(+0.68%)
Sep 04, 2018 5.980 6.020 5.760 5.910 1,372,149 -0.19(-3.11%)
Aug 31, 2018 6.100 6.100 6.100 0 -0.11(-1.77%)
Aug 30, 2018 6.350 6.390 6.200 6.210 1,199,496 -0.24(-3.72%)
Aug 29, 2018 6.440 6.460 6.370 6.450 532,711 +0.00(+0.00%)
Aug 28, 2018 6.600 6.690 6.330 6.450 1,542,478 -0.07(-1.07%)
Aug 27, 2018 6.420 6.620 6.420 6.520 1,080,317 +0.11(+1.72%)
Aug 24, 2018 6.370 6.590 6.330 6.410 1,858,616 +0.17(+2.72%)
Aug 23, 2018 6.270 6.280 6.150 6.240 948,654 -0.10(-1.58%)
Aug 22, 2018 6.220 6.370 6.190 6.340 1,225,727 +0.17(+2.76%)
Aug 21, 2018 6.240 6.290 6.170 6.170 799,848 -0.03(-0.48%)
Aug 20, 2018 6.250 6.320 6.150 6.200 1,274,753 +0.07(+1.14%)
Aug 17, 2018 6.090 6.130 5.970 6.130 1,465,150 +0.04(+0.66%)
Aug 16, 2018 6.060 6.140 5.910 6.090 1,754,166 +0.17(+2.87%)
Aug 15, 2018 6.250 6.300 5.770 5.920 3,745,950 -0.54(-8.36%)
Aug 14, 2018 6.580 6.600 6.410 6.460 1,338,737 -0.13(-1.97%)
Aug 13, 2018 6.610 6.660 6.570 6.590 1,151,800 -0.09(-1.35%)
Aug 10, 2018 6.570 6.690 6.520 6.680 1,273,666 -0.03(-0.45%)
Aug 09, 2018 6.640 6.730 6.630 6.710 2,256,788 +0.10(+1.51%)
Aug 08, 2018 6.560 6.670 6.560 6.610 1,142,911 +0.03(+0.46%)
Aug 07, 2018 6.620 6.770 6.570 6.580 2,575,999 +0.01(+0.15%)
Aug 03, 2018 6.570 6.570 6.570 0 +0.07(+1.08%)
Aug 02, 2018 6.250 6.570 6.250 6.500 1,891,967 +0.13(+2.04%)
Aug 01, 2018 6.460 6.550 6.270 6.370 3,652,921 -0.40(-5.91%)
Jul 31, 2018 6.700 6.770 6.620 6.770 1,367,574 +0.12(+1.80%)
Jul 30, 2018 6.820 6.820 6.620 6.650 988,589 -0.13(-1.92%)
Jul 27, 2018 6.900 6.900 6.730 6.780 1,506,020 -0.08(-1.17%)
Jul 26, 2018 6.970 7.005 6.830 6.860 1,172,787 -0.14(-2.00%)
Jul 25, 2018 7.030 6.895 7.000 1,478,074 +0.05(+0.72%)
Jul 24, 2018 7.050 7.150 6.830 6.950 3,882,713 +0.16(+2.36%)
Jul 23, 2018 6.890 6.930 6.780 6.790 2,148,344 -0.14(-2.02%)
Jul 20, 2018 6.950 7.060 6.890 6.930 2,118,717 +0.07(+1.02%)
Jul 19, 2018 6.840 6.890 6.750 6.860 2,629,751 -0.18(-2.56%)
Jul 18, 2018 6.870 7.060 6.820 7.040 1,679,744 +0.17(+2.47%)
Jul 17, 2018 6.870 6.970 6.780 6.870 865,906 +0.08(+1.18%)
Jul 16, 2018 6.800 6.850 6.750 6.790 669,952 -0.06(-0.88%)
Jul 13, 2018 6.820 6.930 6.765 6.850 1,193,719 +0.01(+0.15%)
Jul 12, 2018 6.900 6.990 6.755 6.840 1,408,931 +0.06(+0.88%)
Jul 11, 2018 6.870 6.980 6.750 6.780 1,946,627 -0.40(-5.57%)
Jul 10, 2018 7.240 7.260 7.080 7.180 1,576,234 -0.12(-1.64%)
Jul 09, 2018 7.170 7.385 7.130 7.300 1,914,487 +0.29(+4.14%)
Jul 06, 2018 7.030 7.090 6.960 7.010 1,173,590 -0.08(-1.13%)
Jul 05, 2018 7.010 7.190 6.950 7.090 1,811,803 +0.06(+0.85%)
Jul 04, 2018 7.080 7.080 6.890 7.030 1,046,597 -0.07(-0.99%)
Jul 03, 2018 7.280 7.280 7.030 7.100 1,348,431 -0.23(-3.14%)
Jun 29, 2018 7.330 7.330 7.330 0 +0.21(+2.95%)
Jun 28, 2018 7.280 7.280 7.020 7.120 2,501,487 -0.23(-3.13%)
Jun 27, 2018 7.510 7.580 7.300 7.350 2,999,169 -0.20(-2.65%)
Jun 26, 2018 7.660 7.670 7.475 7.550 2,163,435 -0.09(-1.18%)
Jun 25, 2018 7.930 7.940 7.610 7.640 2,251,656 -0.51(-6.26%)
Jun 22, 2018 8.010 8.180 8.000 8.150 1,429,769 +0.19(+2.39%)
Jun 21, 2018 8.140 8.140 7.900 7.960 1,660,137 -0.20(-2.45%)
Jun 20, 2018 8.360 8.360 8.150 8.160 1,210,112 -0.12(-1.45%)
Jun 19, 2018 8.360 8.385 8.170 8.280 1,716,321 -0.28(-3.27%)
Jun 18, 2018 8.300 8.600 8.270 8.560 902,681 +0.18(+2.15%)
Jun 15, 2018 8.740 8.210 8.380 2,376,419 -0.36(-4.12%)
Jun 14, 2018 8.780 8.860 8.680 8.740 1,364,733 -0.06(-0.68%)
Jun 13, 2018 8.680 8.885 8.650 8.800 1,210,802 +0.11(+1.27%)
Jun 12, 2018 8.590 8.690 8.540 8.690 1,378,268 +0.09(+1.05%)
Jun 11, 2018 8.700 8.835 8.600 8.600 1,468,285 -0.18(-2.05%)
Jun 08, 2018 8.990 8.990 8.730 8.780 1,157,670 -0.11(-1.24%)
Jun 07, 2018 9.240 9.330 8.785 8.890 2,367,632 -0.25(-2.74%)
Jun 06, 2018 9.170 9.140 2,661,794 +0.52(+6.03%)
Jun 05, 2018 8.470 8.890 8.450 8.620 3,087,178 +0.26(+3.11%)
Jun 04, 2018 8.430 8.460 8.320 8.360 1,312,851 +0.03(+0.36%)
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.