Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.174 7.267 7.056 7.056 3,627,332 -0.14(-1.91%)
Aug 30, 2022 7.380 7.399 7.150 7.194 3,149,216 -0.19(-2.53%)
Aug 29, 2022 7.370 7.581 7.351 7.380 1,870,899 -0.07(-0.92%)
Aug 26, 2022 7.802 7.832 7.370 7.449 3,574,406 -0.36(-4.65%)
Aug 25, 2022 7.851 7.871 7.665 7.812 2,092,703 +0.04(+0.50%)
Aug 24, 2022 7.596 7.797 7.567 7.773 2,760,762 +0.12(+1.54%)
Aug 23, 2022 7.478 7.768 7.469 7.655 3,705,265 +0.25(+3.31%)
Aug 22, 2022 7.292 7.419 7.262 7.410 2,607,648 +0.00(+0.00%)
Aug 19, 2022 7.498 7.537 7.400 7.410 3,050,358 -0.19(-2.45%)
Aug 18, 2022 7.567 7.704 7.527 7.596 1,991,935 +0.07(+0.91%)
Aug 17, 2022 7.733 7.743 7.518 7.527 3,823,994 -0.26(-3.28%)
Aug 16, 2022 7.743 7.832 7.704 7.783 2,232,186 +0.00(+0.00%)
Aug 15, 2022 7.733 7.812 7.670 7.783 3,101,797 -0.19(-2.34%)
Aug 12, 2022 7.812 7.989 7.792 7.969 2,139,365 +0.22(+2.78%)
Aug 11, 2022 7.959 8.015 7.743 7.753 3,071,026 -0.18(-2.23%)
Aug 10, 2022 7.891 8.077 7.812 7.930 3,830,146 +0.10(+1.25%)
Aug 09, 2022 7.832 7.861 7.670 7.832 2,622,345 +0.09(+1.14%)
Aug 08, 2022 7.822 7.861 7.665 7.743 6,930,566 +0.10(+1.28%)
Aug 05, 2022 7.508 7.655 7.429 7.645 3,194,598 -0.10(-1.27%)
Aug 04, 2022 7.518 7.856 7.444 7.743 5,565,074 +0.35(+4.78%)
Aug 03, 2022 7.576 7.606 7.208 7.390 6,112,403 -0.15(-1.95%)
Aug 02, 2022 7.733 7.846 7.537 7.537 5,172,689 -0.10(-1.29%)
Aug 01, 2022 7.733 7.773 7.518 7.635 4,935,805 -0.11(-1.39%)
Jul 29, 2022 7.616 7.822 7.449 7.743 7,177,689 +0.24(+3.14%)
Jul 28, 2022 7.282 7.645 7.243 7.508 9,507,668 +0.55(+7.90%)
Jul 27, 2022 6.870 7.017 6.674 6.958 6,773,604 +0.10(+1.43%)
Jul 26, 2022 6.860 7.027 6.703 6.860 8,243,300 +0.01(+0.14%)
Jul 25, 2022 7.037 7.076 6.762 6.850 6,131,450 -0.23(-3.19%)
Jul 22, 2022 7.233 7.478 7.017 7.076 4,759,279 -0.08(-1.10%)
Jul 21, 2022 7.037 7.194 6.968 7.154 3,667,226 +0.12(+1.67%)
Jul 20, 2022 7.282 7.370 7.017 7.037 3,342,766 -0.26(-3.50%)
Jul 19, 2022 7.213 7.449 7.204 7.292 6,953,648 +0.13(+1.78%)
Jul 18, 2022 7.066 7.292 7.047 7.164 5,869,094 +0.24(+3.40%)
Jul 15, 2022 7.135 7.154 6.718 6.929 7,392,730 -0.09(-1.26%)
Jul 14, 2022 6.968 7.051 6.708 7.017 7,657,110 -0.25(-3.38%)
Jul 13, 2022 6.899 7.346 6.880 7.262 7,766,448 +0.28(+4.08%)
Jul 12, 2022 7.076 7.125 6.821 6.978 6,749,876 -0.07(-0.97%)
Jul 11, 2022 6.978 7.262 6.978 7.047 2,973,392 -0.04(-0.55%)
Jul 08, 2022 7.076 7.238 6.934 7.086 3,717,803 +0.03(+0.42%)
Jul 07, 2022 7.007 7.135 6.899 7.056 4,047,132 +0.12(+1.70%)
Jul 06, 2022 6.948 7.027 6.625 6.939 5,798,218 +0.00(+0.00%)
Jul 05, 2022 7.272 7.361 6.752 6.939 8,222,288 -0.42(-5.73%)
Jul 01, 2022 6.880 7.522 6.811 7.361 7,446,277 +0.47(+6.84%)
Jun 30, 2022 7.154 7.213 6.850 6.889 6,198,575 -0.25(-3.44%)
Jun 29, 2022 7.027 7.213 7.007 7.135 7,533,884 +0.30(+4.45%)
Jun 28, 2022 7.086 7.100 6.767 6.831 8,247,198 -0.20(-2.79%)
Jun 27, 2022 7.066 7.105 6.889 7.027 3,905,266 +0.03(+0.42%)
Jun 24, 2022 6.831 7.037 6.732 6.997 3,088,925 +0.16(+2.30%)
Jun 23, 2022 7.105 7.184 6.757 6.840 3,332,649 -0.26(-3.73%)
Jun 22, 2022 7.164 7.326 7.047 7.105 3,866,844 -0.11(-1.50%)
Jun 21, 2022 6.948 7.297 6.939 7.213 5,443,195 +0.22(+3.09%)
Jun 17, 2022 7.135 7.194 6.919 6.997 7,360,318 -0.22(-2.99%)
Jun 16, 2022 7.017 7.346 6.885 7.213 6,893,130 +0.09(+1.24%)
Jun 15, 2022 7.194 7.302 6.939 7.125 5,922,225 +0.11(+1.61%)
Jun 14, 2022 7.237 7.237 6.914 7.012 3,590,992 -0.21(-2.85%)
Jun 13, 2022 7.648 7.746 7.198 7.218 5,746,778 -0.73(-9.23%)
Jun 10, 2022 7.394 8.049 7.315 7.951 5,299,353 +0.44(+5.86%)
Jun 09, 2022 7.697 7.697 7.501 7.511 3,022,472 -0.22(-2.91%)
Jun 08, 2022 7.667 7.785 7.543 7.736 2,902,041 +0.04(+0.51%)
Jun 07, 2022 7.628 7.760 7.530 7.697 2,681,589 +0.04(+0.51%)
Jun 06, 2022 7.941 7.990 7.589 7.658 3,893,351 -0.22(-2.73%)
Jun 03, 2022 8.078 8.191 7.834 7.873 4,443,987 -0.34(-4.17%)
Jun 02, 2022 7.697 8.274 7.697 8.215 5,301,643 +0.63(+8.25%)
Jun 01, 2022 7.354 7.643 7.335 7.589 3,673,630 +0.28(+3.88%)
May 31, 2022 7.491 7.677 7.227 7.306 4,550,142 -0.11(-1.45%)
May 27, 2022 7.501 7.526 7.296 7.413 2,724,190 +0.01(+0.13%)
May 26, 2022 7.442 7.501 7.286 7.403 2,639,323 -0.05(-0.66%)
May 25, 2022 7.462 7.511 7.315 7.452 2,494,266 -0.14(-1.80%)
May 24, 2022 7.384 7.628 7.286 7.589 3,195,655 +0.20(+2.65%)
May 23, 2022 7.472 7.567 7.291 7.394 2,881,906 +0.07(+0.93%)
May 20, 2022 7.462 7.482 7.237 7.325 2,946,087 -0.10(-1.32%)
May 19, 2022 7.032 7.501 6.993 7.423 4,616,144 +0.61(+8.90%)
May 18, 2022 6.953 7.012 6.773 6.817 2,961,578 -0.20(-2.79%)
May 17, 2022 7.041 7.110 6.934 7.012 2,509,136 +0.08(+1.13%)
May 16, 2022 6.885 6.963 6.817 6.934 2,842,634 +0.02(+0.28%)
May 13, 2022 6.748 7.007 6.714 6.914 6,278,653 +0.08(+1.14%)
May 12, 2022 6.905 6.963 6.611 6.836 6,018,921 -0.21(-2.92%)
May 11, 2022 7.081 7.266 7.002 7.041 3,013,998 +0.02(+0.28%)
May 10, 2022 7.188 7.276 6.846 7.022 4,683,119 -0.07(-0.97%)
May 09, 2022 7.286 7.315 7.071 7.090 4,361,038 -0.42(-5.60%)
May 06, 2022 7.530 7.604 7.433 7.511 2,479,519 -0.04(-0.52%)
May 05, 2022 7.843 7.892 7.413 7.550 4,049,544 -0.22(-2.77%)
May 04, 2022 7.579 7.809 7.506 7.765 3,121,591 +0.16(+2.06%)
May 03, 2022 7.491 7.682 7.452 7.609 3,692,604 +0.20(+2.64%)
May 02, 2022 7.315 7.442 7.208 7.413 4,593,335 -0.18(-2.32%)
Apr 29, 2022 7.795 7.902 7.574 7.589 4,965,452 -0.03(-0.39%)
Apr 28, 2022 7.325 7.663 7.081 7.619 6,022,624 +0.23(+3.18%)
Apr 27, 2022 7.511 7.535 7.325 7.384 2,562,494 -0.12(-1.56%)
Apr 26, 2022 7.736 7.770 7.462 7.501 2,955,880 -0.21(-2.67%)
Apr 25, 2022 7.765 7.868 7.521 7.707 4,821,222 -0.35(-4.37%)
Apr 22, 2022 8.137 8.269 8.000 8.059 3,167,819 -0.27(-3.29%)
Apr 21, 2022 8.548 8.557 8.205 8.332 4,106,503 -0.31(-3.62%)
Apr 20, 2022 8.538 8.685 8.435 8.645 1,695,315 +0.13(+1.49%)
Apr 19, 2022 8.616 8.723 8.460 8.518 2,491,826 -0.23(-2.68%)
Apr 18, 2022 8.929 9.017 8.733 8.753 1,852,987 -0.07(-0.78%)
Apr 14, 2022 8.812 8.875 8.689 8.821 1,789,514 +0.00(+0.00%)
Apr 13, 2022 8.704 8.856 8.640 8.821 2,407,130 +0.20(+2.27%)
Apr 12, 2022 8.704 8.792 8.543 8.626 2,242,182 +0.07(+0.80%)
Apr 11, 2022 8.616 8.704 8.443 8.557 3,074,637 +0.07(+0.81%)
Apr 08, 2022 8.352 8.587 8.342 8.489 2,143,855 +0.16(+1.88%)
Apr 07, 2022 8.235 8.416 8.220 8.332 1,715,769 +0.10(+1.19%)
Apr 06, 2022 8.293 8.381 8.142 8.235 1,757,651 -0.08(-0.94%)
Apr 05, 2022 8.557 8.689 8.274 8.313 2,705,339 -0.19(-2.19%)
Apr 04, 2022 8.548 8.636 8.381 8.499 2,300,011 +0.02(+0.23%)
Apr 01, 2022 8.176 8.494 8.142 8.479 3,452,312 +0.24(+2.97%)
Mar 31, 2022 8.088 8.372 8.068 8.235 4,001,254 +0.10(+1.20%)
Mar 30, 2022 8.107 8.225 8.068 8.137 1,447,400 +0.08(+0.97%)
Mar 29, 2022 7.746 8.059 7.687 8.059 2,771,812 +0.13(+1.60%)
Mar 28, 2022 8.019 8.059 7.863 7.931 2,321,890 -0.23(-2.87%)
Mar 25, 2022 8.088 8.215 8.000 8.166 1,756,770 -0.01(-0.12%)
Mar 24, 2022 8.323 8.357 8.156 8.176 2,490,154 -0.04(-0.48%)
Mar 23, 2022 8.176 8.254 8.034 8.215 3,235,754 +0.14(+1.69%)
Mar 22, 2022 8.196 8.196 7.980 8.078 2,469,390 -0.10(-1.20%)
Mar 21, 2022 8.181 8.396 8.127 8.176 3,445,327 +0.06(+0.72%)
Mar 18, 2022 8.039 8.215 7.931 8.117 7,171,846 +0.00(+0.00%)
Mar 17, 2022 8.059 8.367 8.059 8.117 6,157,403 +0.11(+1.34%)
Mar 16, 2022 7.922 8.073 7.795 8.010 3,605,030 +0.01(+0.18%)
Mar 15, 2022 7.576 8.122 7.566 7.995 3,859,208 +0.13(+1.61%)
Mar 14, 2022 8.317 8.336 7.800 7.868 5,651,045 -0.63(-7.45%)
Mar 11, 2022 8.210 8.600 8.180 8.502 6,438,511 +0.03(+0.35%)
Mar 10, 2022 8.210 8.497 8.200 8.473 5,802,144 +0.31(+3.82%)
Mar 09, 2022 7.761 8.171 7.703 8.161 4,857,833 -0.06(-0.71%)
Mar 08, 2022 8.122 8.536 8.019 8.219 10,258,626 +0.20(+2.55%)
Mar 07, 2022 7.703 8.044 7.571 8.015 7,286,724 +0.37(+4.85%)
Mar 04, 2022 7.712 7.717 7.503 7.644 6,958,027 +0.13(+1.69%)
Mar 03, 2022 7.430 7.517 7.278 7.517 4,740,716 +0.09(+1.18%)
Mar 02, 2022 7.400 7.507 7.254 7.430 3,906,975 -0.11(-1.42%)
Mar 01, 2022 7.225 7.547 7.215 7.537 4,685,863 +0.36(+5.03%)
Feb 28, 2022 7.371 7.439 7.098 7.176 5,157,455 -0.07(-0.94%)
Feb 25, 2022 6.991 7.264 6.991 7.244 4,805,645 +0.20(+2.91%)
Feb 24, 2022 7.537 7.576 6.913 7.040 8,029,832 -0.13(-1.77%)
Feb 23, 2022 7.069 7.322 7.040 7.166 4,542,343 +0.14(+1.94%)
Feb 22, 2022 7.205 7.264 6.966 7.030 4,428,659 -0.13(-1.77%)
Feb 18, 2022 7.157 0 -0.20(-2.65%)
Feb 17, 2022 7.293 7.454 7.157 7.352 6,303,220 +0.17(+2.31%)
Feb 16, 2022 7.088 7.235 7.059 7.186 3,261,981 +0.19(+2.65%)
Feb 15, 2022 6.932 7.040 6.815 7.001 3,714,390 -0.11(-1.51%)
Feb 14, 2022 7.059 7.147 6.991 7.108 5,258,755 +0.09(+1.25%)
Feb 11, 2022 6.630 7.079 6.596 7.020 6,138,571 +0.43(+6.51%)
Feb 10, 2022 6.815 6.893 6.542 6.591 3,603,153 -0.26(-3.84%)
Feb 09, 2022 6.932 6.942 6.835 6.854 3,107,334 -0.06(-0.85%)
Feb 08, 2022 6.884 6.962 6.845 6.913 2,503,191 +0.00(+0.00%)
Feb 07, 2022 6.562 6.942 6.523 6.913 4,767,474 +0.45(+6.94%)
Feb 04, 2022 6.386 6.523 6.347 6.464 6,836,037 +0.05(+0.76%)
Feb 03, 2022 6.542 6.406 6.416 5,578,003 -0.19(-2.81%)
Feb 02, 2022 6.669 6.752 6.567 6.601 3,524,225 -0.08(-1.17%)
Feb 01, 2022 6.757 6.781 6.586 6.679 4,498,104 +0.02(+0.29%)
Jan 31, 2022 6.601 6.679 6.659 4,613,741 +0.10(+1.49%)
Jan 28, 2022 6.406 6.562 6.367 6.562 4,106,967 +0.08(+1.20%)
Jan 27, 2022 6.581 6.723 6.474 6.484 3,277,998 -0.23(-3.48%)
Jan 26, 2022 6.923 7.059 6.654 6.718 4,800,413 -0.26(-3.77%)
Jan 25, 2022 6.796 7.040 6.776 6.981 5,319,199 +0.11(+1.56%)
Jan 24, 2022 6.767 6.884 6.611 6.874 4,827,503 +0.02(+0.28%)
Jan 21, 2022 7.040 7.079 6.820 6.854 3,647,572 -0.16(-2.23%)
Jan 20, 2022 7.274 7.274 6.971 7.010 6,355,724 -0.12(-1.64%)
Jan 19, 2022 6.611 7.205 6.581 7.127 8,096,152 +0.64(+9.92%)
Jan 18, 2022 6.757 6.786 6.455 6.484 11,611,079 -0.44(-6.34%)
Jan 14, 2022 6.923 0 -0.18(-2.47%)
Jan 13, 2022 7.176 7.235 7.053 7.098 2,733,546 -0.13(-1.75%)
Jan 12, 2022 7.215 7.322 7.098 7.225 3,082,030 +0.07(+0.95%)
Jan 11, 2022 7.040 7.176 6.962 7.157 4,463,269 +0.15(+2.09%)
Jan 10, 2022 6.854 7.025 6.737 7.010 3,400,172 +0.16(+2.28%)
Jan 07, 2022 6.884 6.942 6.786 6.854 3,338,163 -0.01(-0.14%)
Jan 06, 2022 7.001 7.049 6.859 6.864 3,307,758 -0.27(-3.83%)
Jan 05, 2022 7.381 7.547 7.118 7.137 3,601,742 -0.20(-2.79%)
Jan 04, 2022 7.322 7.537 7.254 7.342 2,394,684 +0.05(+0.67%)
Jan 03, 2022 7.400 7.459 7.293 7.293 1,765,125 -0.20(-2.73%)
Dec 31, 2021 7.449 7.503 7.405 7.498 1,730,733 +0.09(+1.18%)
Dec 30, 2021 7.225 7.425 7.225 7.410 1,333,761 +0.13(+1.74%)
Dec 29, 2021 7.205 7.425 7.191 7.283 2,179,274 -0.04(-0.53%)
Dec 28, 2021 7.342 7.459 7.303 7.322 1,442,204 +0.00(+0.00%)
Dec 27, 2021 7.303 7.410 7.254 7.322 1,147,157 -0.02(-0.27%)
Dec 23, 2021 7.264 7.371 7.176 7.342 1,524,200 +0.09(+1.21%)
Dec 22, 2021 7.147 7.274 7.059 7.254 1,622,890 +0.13(+1.78%)
Dec 21, 2021 7.137 7.200 7.020 7.127 2,506,028 +0.03(+0.41%)
Dec 20, 2021 7.049 7.108 6.923 7.098 2,809,633 +0.04(+0.55%)
Dec 17, 2021 7.088 7.205 6.981 7.059 8,852,000 +0.05(+0.70%)
Dec 16, 2021 6.776 7.035 6.776 7.010 4,579,705 +0.36(+5.43%)
Dec 15, 2021 6.786 6.796 6.474 6.650 7,330,184 -0.17(-2.43%)
Dec 14, 2021 6.874 6.947 6.757 6.815 3,601,880 -0.18(-2.51%)
Dec 13, 2021 6.971 7.088 6.903 6.991 5,219,285 +0.02(+0.28%)
Dec 10, 2021 7.108 7.108 6.845 6.971 3,270,923 -0.06(-0.83%)
Dec 09, 2021 7.137 7.196 6.962 7.030 2,637,593 -0.25(-3.48%)
Dec 08, 2021 7.303 7.317 7.196 7.283 3,316,650 -0.02(-0.27%)
Dec 07, 2021 7.215 7.410 7.196 7.303 2,237,781 +0.10(+1.35%)
Dec 06, 2021 7.108 7.235 6.996 7.205 2,326,142 +0.09(+1.30%)
Dec 03, 2021 7.074 7.176 6.952 7.113 4,772,745 +0.05(+0.69%)
Dec 02, 2021 7.190 7.229 6.909 7.064 5,040,111 -0.17(-2.42%)
Dec 01, 2021 7.530 7.759 7.229 7.239 5,047,884 -0.18(-2.49%)
Nov 30, 2021 7.598 7.817 7.414 7.424 4,604,756 -0.09(-1.16%)
Nov 29, 2021 7.550 7.589 7.433 7.511 2,105,430 -0.10(-1.28%)
Nov 26, 2021 7.783 7.812 7.462 7.608 1,911,979 -0.11(-1.39%)
Nov 24, 2021 7.637 7.788 7.633 7.715 1,370,057 +0.00(+0.00%)
Nov 23, 2021 7.696 7.812 7.560 7.715 3,219,952 -0.11(-1.37%)
Nov 22, 2021 7.822 7.939 7.676 7.822 2,851,375 -0.21(-2.66%)
Nov 19, 2021 8.104 8.235 8.036 8.036 1,693,828 -0.10(-1.19%)
Nov 18, 2021 8.240 8.181 8.099 8.133 2,071,641 -0.16(-1.88%)
Nov 17, 2021 8.220 8.450 8.172 8.288 2,095,301 +0.14(+1.67%)
Nov 16, 2021 8.415 8.424 8.138 8.152 3,206,323 -0.21(-2.56%)
Nov 15, 2021 8.376 8.449 8.303 8.366 2,069,121 -0.06(-0.69%)
Nov 12, 2021 8.366 8.590 8.269 8.424 2,469,301 -0.04(-0.46%)
Nov 11, 2021 8.386 8.580 8.211 8.463 3,817,851 +0.23(+2.83%)
Nov 10, 2021 8.172 8.230 4,492,020 +0.24(+3.04%)
Nov 09, 2021 7.832 8.007 7.705 7.987 3,716,046 +0.21(+2.75%)
Nov 08, 2021 7.803 7.822 7.671 7.773 2,056,664 +0.06(+0.76%)
Nov 05, 2021 7.482 7.715 7.394 7.715 1,976,936 +0.31(+4.20%)
Nov 04, 2021 7.589 7.731 7.399 7.404 2,206,336 -0.03(-0.39%)
Nov 03, 2021 7.239 7.467 7.186 7.433 1,739,375 +0.08(+1.06%)
Nov 02, 2021 7.239 7.356 7.171 7.356 2,838,323 +0.04(+0.53%)
Nov 01, 2021 7.249 7.356 7.234 7.317 2,049,781 +0.09(+1.21%)
Oct 29, 2021 7.472 7.472 7.190 7.229 3,873,708 -0.34(-4.49%)
Oct 28, 2021 7.705 7.885 7.443 7.569 7,123,822 -0.48(-5.92%)
Oct 27, 2021 7.929 8.075 7.803 8.045 2,525,035 +0.12(+1.47%)
Oct 26, 2021 7.832 7.948 7.929 2,557,090 +0.02(+0.25%)
Oct 25, 2021 7.861 7.977 7.764 7.909 2,219,304 +0.14(+1.75%)
Oct 22, 2021 7.880 8.031 7.744 7.773 2,693,167 -0.02(-0.25%)
Oct 21, 2021 7.783 7.822 7.686 7.793 1,811,711 -0.04(-0.50%)
Oct 20, 2021 7.793 7.929 7.773 7.832 1,806,170 +0.12(+1.51%)
Oct 19, 2021 7.909 7.909 7.676 7.715 2,055,347 -0.01(-0.13%)
Oct 18, 2021 7.832 7.851 7.705 7.725 2,228,103 -0.13(-1.61%)
Oct 15, 2021 7.754 7.968 7.641 7.851 3,052,698 -0.07(-0.86%)
Oct 14, 2021 7.822 7.939 7.803 7.919 3,441,674 +0.21(+2.77%)
Oct 13, 2021 7.462 7.812 7.462 7.705 3,400,488 +0.30(+4.07%)
Oct 12, 2021 7.200 7.433 7.134 7.404 2,836,802 +0.23(+3.25%)
Oct 11, 2021 7.210 7.288 7.132 7.171 2,177,430 -0.03(-0.40%)
Oct 08, 2021 7.404 7.472 7.181 7.200 4,445,739 +0.00(+0.00%)
Oct 07, 2021 7.239 7.346 7.122 7.200 3,709,546 -0.09(-1.20%)
Oct 06, 2021 7.210 7.307 7.108 7.288 4,969,829 +0.04(+0.54%)
Oct 05, 2021 7.103 7.249 6.957 7.249 2,512,735 +0.12(+1.63%)
Oct 04, 2021 6.918 7.210 6.850 7.132 3,545,101 +0.19(+2.80%)
Oct 01, 2021 7.074 7.074 6.889 6.938 1,865,255 -0.06(-0.83%)
Sep 30, 2021 6.909 7.054 6.846 6.996 4,232,681 +0.18(+2.71%)
Sep 29, 2021 6.928 6.928 6.743 6.811 2,826,217 -0.16(-2.23%)
Sep 28, 2021 6.850 6.977 6.777 6.967 3,230,690 +0.01(+0.14%)
Sep 27, 2021 6.967 7.142 6.899 6.957 1,684,032 +0.03(+0.42%)
Sep 24, 2021 6.909 7.045 6.811 6.928 1,603,197 -0.05(-0.70%)
Sep 23, 2021 7.142 7.181 6.962 6.977 2,219,355 -0.21(-2.97%)
Sep 22, 2021 7.239 7.365 7.176 7.190 2,872,491 -0.01(-0.13%)
Sep 21, 2021 7.404 7.419 7.200 7.200 2,874,720 -0.11(-1.46%)
Sep 20, 2021 7.142 7.317 7.054 7.307 3,658,623 +0.07(+0.94%)
Sep 17, 2021 7.181 7.278 7.132 7.239 3,240,547 -0.01(-0.13%)
Sep 16, 2021 7.375 7.385 7.152 7.249 3,357,130 -0.36(-4.73%)
Sep 15, 2021 7.492 7.705 7.472 7.608 1,858,877 +0.08(+1.10%)
Sep 14, 2021 7.526 7.619 7.458 7.526 2,138,401 +0.07(+0.91%)
Sep 13, 2021 7.225 7.574 7.206 7.458 3,054,387 +0.25(+3.49%)
Sep 10, 2021 7.332 7.385 7.158 7.206 2,637,396 -0.15(-2.11%)
Sep 09, 2021 7.535 7.536 7.303 7.361 3,576,417 -0.14(-1.81%)
Sep 08, 2021 7.477 7.545 7.361 7.497 1,560,484 +0.02(+0.26%)
Sep 07, 2021 7.652 7.681 7.439 7.477 2,334,027 -0.32(-4.10%)
Sep 03, 2021 7.748 7.874 7.642 7.797 3,905,077 +0.19(+2.55%)
Sep 02, 2021 7.497 7.603 7.448 7.603 1,683,900 +0.09(+1.16%)
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.