HudBay Minerals (NY: HBM )

7.600 +0.050 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.993 7.192 7.152 997,218 +0.14(+1.98%)
Jan 28, 2022 7.043 7.073 6.740 7.013 1,308,155 -0.15(-2.08%)
Jan 27, 2022 7.351 7.505 7.068 7.162 1,155,996 -0.18(-2.44%)
Jan 26, 2022 7.639 7.639 7.242 7.341 1,536,316 +0.03(+0.41%)
Jan 25, 2022 7.162 7.376 7.023 7.311 1,232,054 +0.03(+0.41%)
Jan 24, 2022 7.311 7.351 6.864 7.281 2,249,792 -0.33(-4.31%)
Jan 21, 2022 7.838 7.937 7.525 7.609 1,454,271 -0.36(-4.49%)
Jan 20, 2022 8.175 8.275 7.947 7.967 1,098,571 -0.04(-0.50%)
Jan 19, 2022 8.165 8.334 8.002 8.007 1,655,966 +0.04(+0.50%)
Jan 18, 2022 7.877 8.096 7.808 7.967 819,145 +0.14(+1.78%)
Jan 14, 2022 7.828 0 -0.01(-0.13%)
Jan 13, 2022 8.175 8.194 7.828 7.838 1,087,009 -0.29(-3.55%)
Jan 12, 2022 7.867 8.250 7.848 8.126 2,141,172 +0.52(+6.79%)
Jan 11, 2022 7.202 7.619 7.103 7.609 1,237,576 +0.50(+6.98%)
Jan 10, 2022 7.212 7.281 7.063 7.112 826,046 -0.18(-2.45%)
Jan 07, 2022 7.053 7.301 6.998 7.291 784,650 +0.27(+3.82%)
Jan 06, 2022 7.152 7.222 6.894 7.023 1,228,122 -0.10(-1.39%)
Jan 05, 2022 7.341 7.525 7.112 7.122 1,060,658 -0.18(-2.45%)
Jan 04, 2022 7.093 7.376 7.078 7.301 819,868 +0.24(+3.38%)
Jan 03, 2022 7.152 7.222 7.053 7.063 406,395 -0.14(-1.93%)
Dec 31, 2021 7.122 7.242 7.073 7.202 444,259 +0.10(+1.40%)
Dec 30, 2021 7.162 7.212 7.093 7.103 440,654 -0.01(-0.14%)
Dec 29, 2021 7.152 7.242 7.073 7.112 521,302 -0.11(-1.51%)
Dec 28, 2021 7.202 7.306 7.192 7.222 441,108 -0.03(-0.41%)
Dec 27, 2021 7.083 7.261 7.003 7.252 573,444 +0.20(+2.82%)
Dec 23, 2021 6.904 7.063 6.834 7.053 629,900 +0.18(+2.60%)
Dec 22, 2021 6.675 6.894 6.665 6.874 691,698 +0.22(+3.28%)
Dec 21, 2021 6.417 6.690 6.417 6.656 773,649 +0.34(+5.35%)
Dec 20, 2021 6.278 6.338 6.179 6.318 1,063,932 -0.14(-2.15%)
Dec 17, 2021 6.546 6.566 6.397 6.457 1,249,272 -0.13(-1.96%)
Dec 16, 2021 6.745 6.824 6.566 6.586 1,780,568 +0.02(+0.30%)
Dec 15, 2021 6.606 6.656 6.343 6.566 1,297,974 -0.14(-2.07%)
Dec 14, 2021 6.715 6.954 6.690 6.705 744,859 -0.20(-2.88%)
Dec 13, 2021 6.884 6.954 6.695 6.904 1,087,585 -0.03(-0.43%)
Dec 10, 2021 7.132 7.242 6.854 6.934 558,879 -0.10(-1.41%)
Dec 09, 2021 6.963 7.043 6.839 7.033 879,348 -0.08(-1.12%)
Dec 08, 2021 7.053 7.217 7.038 7.112 721,960 +0.05(+0.70%)
Dec 07, 2021 6.884 7.192 6.854 7.063 952,803 +0.35(+5.18%)
Dec 06, 2021 6.646 6.795 6.427 6.715 722,164 +0.18(+2.74%)
Dec 03, 2021 6.740 6.780 6.407 6.536 1,145,859 -0.17(-2.52%)
Dec 02, 2021 6.626 6.735 6.497 6.705 978,359 +0.13(+1.96%)
Dec 01, 2021 6.824 6.988 6.561 6.576 1,447,999 -0.12(-1.78%)
Nov 30, 2021 6.814 7.063 6.546 6.695 1,653,769 -0.24(-3.44%)
Nov 29, 2021 6.874 6.954 6.665 6.934 1,074,485 +0.21(+3.10%)
Nov 26, 2021 6.745 6.795 6.551 6.725 991,420 -0.39(-5.45%)
Nov 24, 2021 7.093 7.132 6.914 7.112 920,487 +0.06(+0.85%)
Nov 23, 2021 6.894 7.252 6.894 7.053 1,077,447 +0.18(+2.60%)
Nov 22, 2021 6.874 6.909 6.452 6.874 1,532,157 +0.00(+0.00%)
Nov 19, 2021 6.973 7.063 6.874 6.874 1,045,470 -0.10(-1.42%)
Nov 18, 2021 7.023 6.973 6.894 6.973 1,317,930 -0.04(-0.57%)
Nov 17, 2021 7.132 7.242 6.954 7.013 824,791 -0.15(-2.08%)
Nov 16, 2021 7.311 7.311 7.162 7.162 809,878 -0.21(-2.83%)
Nov 15, 2021 7.291 7.392 7.162 7.371 987,306 +0.05(+0.68%)
Nov 12, 2021 7.142 7.376 7.103 7.321 684,349 +0.12(+1.66%)
Nov 11, 2021 7.093 7.338 7.093 7.202 1,052,479 +0.30(+4.32%)
Nov 10, 2021 6.983 6.904 748,673 -0.15(-2.11%)
Nov 09, 2021 7.202 7.212 6.914 7.053 829,695 -0.15(-2.07%)
Nov 08, 2021 6.854 7.227 6.775 7.202 1,602,288 +0.45(+6.62%)
Nov 05, 2021 6.775 6.849 6.616 6.755 1,087,863 +0.04(+0.59%)
Nov 04, 2021 6.954 7.033 6.586 6.715 2,724,060 +0.12(+1.81%)
Nov 03, 2021 6.586 6.661 6.417 6.596 1,524,713 -0.08(-1.19%)
Nov 02, 2021 6.824 6.824 6.581 6.675 1,039,091 -0.23(-3.31%)
Nov 01, 2021 6.993 6.854 6.844 6.904 1,667,228 -0.01(-0.14%)
Oct 29, 2021 6.954 6.983 6.765 6.914 940,629 -0.11(-1.56%)
Oct 28, 2021 6.993 7.103 6.795 7.023 1,219,070 +0.10(+1.43%)
Oct 27, 2021 7.053 7.162 6.914 6.924 1,787,705 -0.29(-3.99%)
Oct 26, 2021 7.301 7.212 902,581 -0.09(-1.22%)
Oct 25, 2021 7.212 7.420 7.212 7.301 892,332 +0.14(+1.94%)
Oct 22, 2021 7.261 7.321 7.078 7.162 890,543 -0.01(-0.14%)
Oct 21, 2021 7.222 7.276 7.083 7.172 1,013,873 -0.22(-2.96%)
Oct 20, 2021 7.381 7.460 7.271 7.391 1,130,480 +0.03(+0.40%)
Oct 19, 2021 7.490 7.490 7.281 7.361 940,246 +0.00(+0.00%)
Oct 18, 2021 7.311 7.396 7.192 7.361 1,154,456 -0.07(-0.94%)
Oct 15, 2021 7.301 7.515 7.281 7.430 1,854,860 +0.26(+3.60%)
Oct 14, 2021 7.172 7.296 7.122 7.172 1,530,919 +0.22(+3.14%)
Oct 13, 2021 6.805 6.963 6.735 6.954 1,194,944 +0.26(+3.86%)
Oct 12, 2021 6.636 6.884 6.566 6.695 1,238,811 +0.04(+0.60%)
Oct 11, 2021 6.705 6.904 6.636 6.656 951,640 +0.13(+1.98%)
Oct 08, 2021 6.358 6.551 6.358 6.526 1,201,858 +0.20(+3.14%)
Oct 07, 2021 6.109 6.482 6.104 6.328 1,674,044 +0.32(+5.29%)
Oct 06, 2021 6.030 6.109 5.841 6.010 919,407 -0.18(-2.89%)
Oct 05, 2021 6.169 6.199 5.965 6.189 1,383,983 -0.04(-0.64%)
Oct 04, 2021 6.258 6.328 6.129 6.228 1,040,510 +0.04(+0.64%)
Oct 01, 2021 6.238 6.442 6.119 6.189 2,118,656 +0.00(+0.00%)
Sep 30, 2021 5.960 6.283 5.871 6.189 1,955,686 +0.24(+4.01%)
Sep 29, 2021 5.891 6.030 5.841 5.950 1,651,719 +0.10(+1.70%)
Sep 28, 2021 6.079 6.079 5.791 5.851 1,355,275 -0.26(-4.23%)
Sep 27, 2021 5.871 6.164 5.871 6.109 2,527,792 +0.26(+4.41%)
Sep 24, 2021 5.702 5.950 5.682 5.851 1,593,188 +0.02(+0.34%)
Sep 23, 2021 5.553 5.861 5.533 5.831 1,686,170 +0.35(+6.34%)
Sep 22, 2021 5.394 5.672 5.394 5.483 2,320,762 +0.20(+3.76%)
Sep 21, 2021 5.483 5.483 5.185 5.285 2,381,582 -0.10(-1.85%)
Sep 20, 2021 5.414 5.464 5.225 5.384 2,287,702 -0.27(-4.75%)
Sep 17, 2021 5.940 5.960 5.622 5.652 2,499,256 -0.29(-4.85%)
Sep 16, 2021 6.079 6.139 5.851 5.940 1,827,546 -0.30(-4.78%)
Sep 15, 2021 6.189 6.591 6.109 6.238 2,172,725 +0.12(+1.95%)
Sep 14, 2021 6.189 6.238 6.010 6.119 849,686 -0.03(-0.48%)
Sep 13, 2021 6.218 6.308 6.040 6.149 1,152,258 -0.05(-0.80%)
Sep 10, 2021 6.129 6.497 6.099 6.199 2,254,806 +0.35(+5.94%)
Sep 09, 2021 5.871 5.930 5.801 5.851 1,092,229 +0.04(+0.68%)
Sep 08, 2021 6.189 6.194 5.791 5.811 1,334,809 -0.37(-5.95%)
Sep 07, 2021 6.119 6.278 6.099 6.179 832,728 -0.10(-1.58%)
Sep 03, 2021 6.199 6.328 6.169 6.278 1,007,063 +0.17(+2.76%)
Sep 02, 2021 6.159 6.298 6.040 6.109 1,132,143 -0.00(-0.03%)
Sep 01, 2021 5.992 6.161 5.913 6.111 1,028,448 +0.04(+0.65%)
Aug 31, 2021 6.042 6.121 5.962 6.072 1,194,588 +0.00(+0.00%)
Aug 30, 2021 6.290 6.309 6.022 6.072 724,057 -0.07(-1.13%)
Aug 27, 2021 5.913 6.210 5.873 6.141 777,886 +0.31(+5.27%)
Aug 26, 2021 5.823 5.933 5.739 5.833 1,290,109 -0.06(-1.01%)
Aug 25, 2021 5.992 6.022 5.873 5.893 878,696 -0.15(-2.46%)
Aug 24, 2021 5.903 6.042 5.883 6.042 1,603,333 +0.24(+4.10%)
Aug 23, 2021 5.526 5.804 5.516 5.804 1,659,255 +0.47(+8.74%)
Aug 20, 2021 5.258 5.337 5.179 5.337 1,649,300 +0.05(+0.94%)
Aug 19, 2021 5.585 5.585 5.233 5.288 1,743,307 -0.47(-8.10%)
Aug 18, 2021 5.873 5.918 5.754 5.754 1,416,111 -0.21(-3.49%)
Aug 17, 2021 6.181 6.200 5.903 5.962 1,446,986 -0.32(-5.06%)
Aug 16, 2021 6.468 6.468 6.230 6.280 907,270 -0.31(-4.67%)
Aug 13, 2021 6.577 6.716 6.523 6.587 837,346 +0.11(+1.68%)
Aug 12, 2021 6.627 6.627 6.418 6.478 1,075,249 -0.21(-3.12%)
Aug 11, 2021 6.568 6.706 6.488 6.687 1,515,436 +0.19(+2.90%)
Aug 10, 2021 6.300 6.592 6.141 6.498 2,720,174 +0.12(+1.87%)
Aug 09, 2021 6.448 6.468 6.210 6.379 1,839,120 -0.17(-2.58%)
Aug 06, 2021 6.726 6.756 6.533 6.548 1,275,830 -0.17(-2.51%)
Aug 05, 2021 6.627 6.816 6.607 6.716 1,049,089 -0.01(-0.15%)
Aug 04, 2021 6.895 6.935 6.697 6.726 829,059 -0.19(-2.73%)
Aug 03, 2021 6.885 6.940 6.776 6.915 1,318,597 +0.00(+0.00%)
Aug 02, 2021 7.232 7.252 6.915 6.915 810,617 -0.19(-2.65%)
Jul 30, 2021 7.133 7.202 6.959 7.103 1,173,220 -0.09(-1.24%)
Jul 29, 2021 7.232 7.366 7.153 7.193 2,065,778 +0.12(+1.68%)
Jul 28, 2021 6.994 7.153 6.945 7.074 1,595,721 +0.06(+0.85%)
Jul 27, 2021 6.835 7.024 6.756 7.014 1,546,976 +0.09(+1.29%)
Jul 26, 2021 6.736 6.994 6.736 6.925 1,219,252 +0.28(+4.18%)
Jul 23, 2021 6.677 6.756 6.587 6.647 1,023,858 +0.06(+0.90%)
Jul 22, 2021 6.508 6.662 6.429 6.587 1,458,253 +0.06(+0.91%)
Jul 21, 2021 6.280 6.548 6.280 6.528 1,471,359 +0.30(+4.78%)
Jul 20, 2021 5.952 6.349 5.853 6.230 2,398,376 +0.30(+5.02%)
Jul 19, 2021 6.220 6.250 5.923 5.933 3,823,537 -0.54(-8.28%)
Jul 16, 2021 6.964 7.004 6.384 6.468 3,141,613 -0.46(-6.59%)
Jul 15, 2021 6.736 7.004 6.721 6.925 1,458,436 +0.17(+2.50%)
Jul 14, 2021 6.895 6.964 6.721 6.756 1,850,376 -0.06(-0.87%)
Jul 13, 2021 6.677 6.855 6.667 6.816 1,148,462 -0.01(-0.15%)
Jul 12, 2021 6.706 6.895 6.706 6.825 904,484 -0.07(-1.01%)
Jul 09, 2021 6.687 6.917 6.657 6.895 1,513,881 +0.37(+5.62%)
Jul 08, 2021 6.488 6.587 6.369 6.528 2,099,278 -0.19(-2.81%)
Jul 07, 2021 6.349 6.834 6.349 6.716 2,887,420 +0.38(+5.95%)
Jul 06, 2021 6.677 6.781 6.300 6.339 1,751,678 -0.32(-4.77%)
Jul 02, 2021 6.647 6.706 6.349 6.657 1,961,207 +0.09(+1.36%)
Jul 01, 2021 6.637 6.677 6.488 6.568 758,166 -0.04(-0.60%)
Jun 30, 2021 6.379 6.637 6.369 6.607 1,463,260 +0.19(+2.94%)
Jun 29, 2021 6.478 6.558 6.379 6.419 892,127 -0.06(-0.92%)
Jun 28, 2021 6.667 6.667 6.448 6.478 1,333,096 -0.17(-2.54%)
Jun 25, 2021 6.597 6.726 6.577 6.647 1,347,855 +0.13(+1.98%)
Jun 24, 2021 6.568 6.617 6.419 6.518 1,118,686 +0.04(+0.61%)
Jun 23, 2021 6.389 6.558 6.349 6.478 1,618,048 +0.23(+3.65%)
Jun 22, 2021 6.191 6.324 6.101 6.250 1,344,034 +0.09(+1.45%)
Jun 21, 2021 6.081 6.260 6.022 6.161 2,214,939 +0.14(+2.31%)
Jun 18, 2021 6.062 6.116 5.982 6.022 2,078,763 -0.15(-2.41%)
Jun 17, 2021 6.379 6.379 5.898 6.171 4,171,401 -0.27(-4.16%)
Jun 16, 2021 6.458 6.582 6.320 6.439 1,711,787 -0.05(-0.76%)
Jun 15, 2021 6.766 6.776 6.404 6.488 3,108,157 -0.43(-6.17%)
Jun 14, 2021 7.074 7.143 6.875 6.915 1,356,859 -0.21(-2.92%)
Jun 11, 2021 7.143 7.252 7.093 7.123 1,315,706 +0.15(+2.13%)
Jun 10, 2021 6.994 7.044 6.835 6.974 1,088,176 +0.03(+0.43%)
Jun 09, 2021 7.054 7.128 6.915 6.945 1,222,149 -0.03(-0.43%)
Jun 08, 2021 7.193 7.272 6.945 6.974 2,250,911 -0.18(-2.50%)
Jun 07, 2021 7.431 7.570 7.092 7.153 2,208,243 -0.44(-5.75%)
Jun 04, 2021 7.441 7.619 7.312 7.589 1,362,062 +0.25(+3.38%)
Jun 03, 2021 7.361 7.391 7.083 7.341 1,999,060 -0.16(-2.12%)
Jun 02, 2021 7.718 7.720 7.480 7.500 1,416,977 -0.26(-3.32%)
Jun 01, 2021 7.619 7.778 7.574 7.758 1,388,949 +0.25(+3.30%)
May 28, 2021 7.689 7.708 7.421 7.510 1,681,437 -0.14(-1.82%)
May 27, 2021 7.381 7.708 7.351 7.649 2,002,743 +0.42(+5.76%)
May 26, 2021 7.123 7.292 7.004 7.232 3,359,382 +0.28(+3.99%)
May 25, 2021 7.361 7.361 6.954 6.954 1,759,397 -0.38(-5.14%)
May 24, 2021 7.341 7.371 7.201 7.331 833,075 +0.06(+0.82%)
May 21, 2021 7.609 7.609 7.242 7.272 1,815,368 -0.26(-3.43%)
May 20, 2021 7.639 7.669 7.401 7.530 1,342,993 -0.05(-0.65%)
May 19, 2021 7.907 7.986 7.450 7.579 2,031,833 -0.55(-6.72%)
May 18, 2021 8.234 8.353 8.016 8.125 1,475,351 -0.06(-0.73%)
May 17, 2021 8.036 8.185 7.788 8.185 2,039,528 +0.17(+2.10%)
May 14, 2021 8.145 8.284 7.937 8.016 1,538,868 -0.09(-1.10%)
May 13, 2021 8.433 8.601 7.867 8.105 2,094,369 -0.40(-4.67%)
May 12, 2021 8.780 8.949 8.462 8.502 2,860,804 -0.68(-7.45%)
May 11, 2021 8.572 9.197 8.492 9.187 2,060,290 +0.25(+2.77%)
May 10, 2021 9.326 9.524 8.809 8.939 2,297,629 -0.22(-2.38%)
May 07, 2021 8.730 9.197 8.720 9.157 2,391,556 +0.59(+6.83%)
May 06, 2021 8.165 8.572 8.145 8.572 2,552,760 +0.52(+6.40%)
May 05, 2021 7.837 8.080 7.421 8.056 2,478,199 +0.67(+9.14%)
May 04, 2021 7.560 7.589 7.262 7.381 1,431,723 -0.25(-3.25%)
May 03, 2021 7.510 7.659 7.441 7.629 1,026,414 +0.22(+2.95%)
Apr 30, 2021 7.361 7.867 7.262 7.411 2,559,080 -0.06(-0.80%)
Apr 29, 2021 7.609 7.649 7.276 7.470 1,384,218 -0.08(-1.05%)
Apr 28, 2021 7.391 7.570 7.133 7.550 1,525,760 +0.08(+1.06%)
Apr 27, 2021 7.639 7.659 7.431 7.470 959,128 -0.17(-2.21%)
Apr 26, 2021 7.431 7.728 7.411 7.639 1,239,300 +0.35(+4.76%)
Apr 23, 2021 7.252 7.331 7.138 7.292 1,091,953 +0.17(+2.37%)
Apr 22, 2021 7.391 7.391 7.074 7.123 1,327,520 -0.30(-4.01%)
Apr 21, 2021 7.064 7.431 7.064 7.421 1,201,573 +0.23(+3.17%)
Apr 20, 2021 7.560 7.629 7.123 7.193 1,335,087 -0.44(-5.72%)
Apr 19, 2021 7.927 8.185 7.609 7.629 1,615,198 -0.21(-2.66%)
Apr 16, 2021 8.443 8.472 7.788 7.837 1,615,905 -0.52(-6.18%)
Apr 15, 2021 7.937 8.443 7.917 8.353 2,371,956 +0.53(+6.72%)
Apr 14, 2021 7.699 7.917 7.659 7.827 1,206,334 +0.22(+2.87%)
Apr 13, 2021 7.351 7.609 7.331 7.609 658,447 +0.31(+4.21%)
Apr 12, 2021 7.708 7.758 7.272 7.302 1,097,611 -0.52(-6.60%)
Apr 09, 2021 7.956 7.996 7.728 7.818 903,157 -0.18(-2.23%)
Apr 08, 2021 7.907 8.066 7.877 7.996 1,008,941 +0.15(+1.90%)
Apr 07, 2021 7.937 7.937 7.690 7.847 962,909 +0.00(+0.00%)
Apr 06, 2021 7.758 8.214 7.708 7.847 2,083,771 +0.30(+3.94%)
Apr 05, 2021 7.361 7.669 7.312 7.550 1,756,256 +0.33(+4.53%)
Apr 01, 2021 6.885 7.232 6.786 7.222 1,063,427 +0.41(+5.97%)
Mar 31, 2021 6.845 7.103 6.687 6.816 1,211,396 +0.21(+3.15%)
Mar 30, 2021 6.339 6.746 6.280 6.607 1,658,385 +0.27(+4.23%)
Mar 29, 2021 6.240 6.379 6.161 6.339 1,327,724 +0.04(+0.63%)
Mar 26, 2021 6.191 6.329 6.111 6.300 1,282,866 +0.24(+3.93%)
Mar 25, 2021 5.943 6.086 5.680 6.062 1,424,944 -0.04(-0.65%)
Mar 24, 2021 6.389 6.498 6.096 6.101 1,158,850 -0.19(-3.00%)
Mar 23, 2021 6.756 6.756 6.280 6.290 1,914,767 -0.62(-8.91%)
Mar 22, 2021 6.935 6.994 6.806 6.905 768,727 +0.04(+0.58%)
Mar 19, 2021 7.044 7.083 6.845 6.865 1,108,283 -0.19(-2.67%)
Mar 18, 2021 7.331 7.371 7.044 7.054 914,498 -0.33(-4.44%)
Mar 17, 2021 7.143 7.421 7.074 7.381 991,591 +0.15(+2.06%)
Mar 16, 2021 7.579 7.579 7.202 7.232 1,674,925 -0.35(-4.58%)
Mar 15, 2021 7.550 7.579 7.421 7.579 650,787 +0.03(+0.39%)
Mar 12, 2021 7.490 7.574 7.391 7.550 741,072 -0.07(-0.91%)
Mar 11, 2021 7.113 7.659 7.054 7.619 1,587,863 +0.73(+10.66%)
Mar 10, 2021 6.875 6.974 6.726 6.885 1,302,443 +0.05(+0.73%)
Mar 09, 2021 6.845 6.905 6.558 6.835 1,263,505 +0.04(+0.58%)
Mar 08, 2021 6.974 7.037 6.746 6.796 1,673,954 -0.33(-4.62%)
Mar 05, 2021 6.610 7.125 6.540 7.125 2,428,728 +0.73(+11.47%)
Mar 04, 2021 6.798 6.798 6.199 6.392 2,648,410 -0.54(-7.73%)
Mar 03, 2021 6.967 7.189 6.838 6.927 2,011,683 -0.13(-1.83%)
Mar 02, 2021 7.026 7.095 6.838 7.056 2,256,610 +0.03(+0.42%)
Mar 01, 2021 7.254 7.303 6.818 7.026 1,532,780 -0.06(-0.84%)
Feb 26, 2021 7.512 7.630 7.071 7.085 1,918,723 -0.59(-7.74%)
Feb 25, 2021 8.215 8.285 7.591 7.680 1,905,058 -0.57(-6.96%)
Feb 24, 2021 7.839 8.275 7.720 8.255 1,474,519 +0.40(+5.04%)
Feb 23, 2021 7.829 7.957 7.472 7.858 2,672,756 -0.16(-1.98%)
Feb 22, 2021 8.176 8.314 7.948 8.017 2,716,668 +0.00(+0.00%)
Feb 19, 2021 7.531 8.210 7.521 8.017 2,881,516 +0.66(+9.03%)
Feb 18, 2021 7.056 7.403 7.056 7.353 2,088,612 +0.32(+4.51%)
Feb 17, 2021 7.016 7.105 6.838 7.036 865,324 +0.03(+0.42%)
Feb 16, 2021 6.808 7.185 6.808 7.006 1,704,660 +0.32(+4.74%)
Feb 12, 2021 6.550 6.719 6.422 6.689 855,019 +0.13(+1.96%)
Feb 11, 2021 6.689 6.788 6.511 6.560 758,339 -0.06(-0.90%)
Feb 10, 2021 6.521 6.858 6.521 6.620 1,040,553 +0.21(+3.25%)
Feb 09, 2021 6.372 6.441 6.223 6.412 747,652 +0.06(+0.94%)
Feb 08, 2021 6.243 6.382 6.203 6.352 531,248 +0.18(+2.89%)
Feb 05, 2021 6.015 6.184 5.985 6.174 659,353 +0.26(+4.36%)
Feb 04, 2021 5.946 5.956 5.777 5.916 600,139 -0.04(-0.67%)
Feb 03, 2021 5.916 6.025 5.837 5.956 775,064 +0.08(+1.35%)
Feb 02, 2021 6.144 6.144 5.748 5.876 973,981 -0.23(-3.73%)
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.