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

ASA Gold and Precious Metals (NY: ASA )

18.39 -0.22 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 9.272 9.444 9.193 9.390 68,335 +0.30(+3.35%)
Feb 26, 2016 9.085 9.252 8.997 9.085 206,153 -0.21(-2.22%)
Feb 25, 2016 9.331 9.537 9.144 9.292 160,092 +0.02(+0.21%)
Feb 24, 2016 9.449 9.616 9.184 9.272 132,341 +0.11(+1.18%)
Feb 23, 2016 9.233 9.331 9.105 9.164 87,970 +0.08(+0.86%)
Feb 22, 2016 8.791 9.233 8.791 9.085 84,926 -0.01(-0.11%)
Feb 19, 2016 8.899 9.292 8.899 9.095 48,251 -0.19(-2.01%)
Feb 18, 2016 8.761 9.311 8.722 9.282 89,033 +0.46(+5.23%)
Feb 17, 2016 8.634 8.864 8.555 8.820 114,203 +0.27(+3.10%)
Feb 16, 2016 8.928 8.948 8.496 8.555 146,004 -0.59(-6.44%)
Feb 12, 2016 9.007 9.144 9.144 9.144 82,467 +0.05(+0.54%)
Feb 11, 2016 9.282 9.311 8.840 9.095 277,383 +0.38(+4.41%)
Feb 10, 2016 8.398 8.732 8.280 8.711 97,027 +0.37(+4.46%)
Feb 09, 2016 9.007 9.095 8.339 8.339 107,251 -0.65(-7.21%)
Feb 08, 2016 8.889 9.193 8.889 8.987 164,545 +0.24(+2.69%)
Feb 05, 2016 8.280 8.761 8.103 8.752 86,045 +0.38(+4.58%)
Feb 04, 2016 8.064 8.506 8.005 8.368 82,253 +0.39(+4.93%)
Feb 03, 2016 7.484 7.995 7.484 7.976 120,857 +0.46(+6.14%)
Feb 02, 2016 7.632 7.632 7.367 7.514 58,970 -0.08(-1.03%)
Feb 01, 2016 7.416 7.651 7.416 7.592 65,735 +0.20(+2.66%)
Jan 29, 2016 7.121 7.396 7.121 7.396 77,755 +0.25(+3.43%)
Jan 28, 2016 7.239 7.357 7.101 7.150 51,835 -0.22(-2.93%)
Jan 27, 2016 7.239 7.367 7.160 7.367 62,926 +0.13(+1.76%)
Jan 26, 2016 6.974 7.259 6.934 7.239 92,241 +0.32(+4.69%)
Jan 25, 2016 6.875 6.974 6.846 6.914 72,248 +0.13(+1.87%)
Jan 22, 2016 6.600 6.846 6.591 6.787 81,311 +0.11(+1.62%)
Jan 21, 2016 6.591 6.699 6.443 6.679 47,631 -0.01(-0.15%)
Jan 20, 2016 6.699 6.699 6.483 6.689 168,483 +0.11(+1.64%)
Jan 19, 2016 6.885 6.885 6.522 6.581 111,848 -0.24(-3.46%)
Jan 15, 2016 7.062 6.817 6.817 6.817 94,888 -0.03(-0.43%)
Jan 14, 2016 6.964 7.023 6.767 6.846 110,464 -0.17(-2.38%)
Jan 13, 2016 7.052 7.141 6.915 7.013 107,463 -0.04(-0.56%)
Jan 12, 2016 7.180 7.180 6.915 7.052 141,909 -0.17(-2.31%)
Jan 11, 2016 7.494 7.536 7.131 7.219 95,614 -0.28(-3.80%)
Jan 08, 2016 7.475 7.573 7.376 7.504 124,384 -0.13(-1.67%)
Jan 07, 2016 7.426 7.750 7.376 7.632 265,741 +0.29(+4.02%)
Jan 06, 2016 7.288 7.367 7.249 7.337 115,933 +0.16(+2.19%)
Jan 05, 2016 7.200 7.298 7.101 7.180 191,740 +0.04(+0.55%)
Jan 04, 2016 7.170 7.234 7.072 7.141 326,371 +0.10(+1.39%)
Dec 31, 2015 6.915 7.042 7.042 7.042 144,164 +0.13(+1.85%)
Dec 30, 2015 6.993 7.052 6.915 6.915 68,930 -0.21(-2.90%)
Dec 29, 2015 7.190 7.190 6.984 7.121 79,677 -0.01(-0.14%)
Dec 28, 2015 7.121 7.131 6.984 7.131 220,553 -0.10(-1.36%)
Dec 24, 2015 7.072 7.229 7.229 7.229 54,468 +0.20(+2.79%)
Dec 23, 2015 7.033 7.101 6.964 7.033 151,027 +0.04(+0.56%)
Dec 22, 2015 7.003 7.091 6.944 6.993 98,190 -0.06(-0.84%)
Dec 21, 2015 7.062 7.180 6.993 7.052 120,159 +0.16(+2.28%)
Dec 18, 2015 6.807 6.954 6.758 6.895 98,788 +0.17(+2.48%)
Dec 17, 2015 6.944 6.974 6.659 6.728 303,357 -0.41(-5.78%)
Dec 16, 2015 6.964 7.141 6.925 7.141 154,155 +0.29(+4.30%)
Dec 15, 2015 6.836 6.905 6.758 6.846 131,275 +0.04(+0.58%)
Dec 14, 2015 7.052 7.052 6.777 6.807 69,232 -0.29(-4.15%)
Dec 11, 2015 7.052 7.298 6.974 7.101 164,961 -0.08(-1.09%)
Dec 10, 2015 7.013 7.268 7.013 7.180 108,819 -0.01(-0.14%)
Dec 09, 2015 7.150 7.504 7.101 7.190 109,215 +0.14(+1.95%)
Dec 08, 2015 7.160 7.190 6.964 7.052 189,305 -0.15(-2.05%)
Dec 07, 2015 7.504 7.514 7.131 7.200 140,268 -0.40(-5.30%)
Dec 04, 2015 7.357 7.612 7.308 7.602 164,709 +0.33(+4.59%)
Dec 03, 2015 7.219 7.357 7.121 7.268 97,228 +0.13(+1.79%)
Dec 02, 2015 7.111 7.308 7.013 7.141 97,776 -0.11(-1.49%)
Dec 01, 2015 6.885 7.278 6.758 7.249 99,099 +0.22(+3.07%)
Nov 30, 2015 6.905 7.121 6.895 7.033 100,480 +0.18(+2.58%)
Nov 27, 2015 6.777 6.964 6.758 6.856 21,502 -0.09(-1.27%)
Nov 25, 2015 6.964 6.944 6.944 6.944 150,273 -0.07(-0.98%)
Nov 24, 2015 6.905 7.045 6.905 7.013 51,995 +0.22(+3.18%)
Nov 23, 2015 6.728 6.855 6.728 6.797 33,074 +0.01(+0.14%)
Nov 20, 2015 7.072 7.097 6.758 6.787 56,472 -0.24(-3.36%)
Nov 19, 2015 6.885 7.072 6.777 7.023 243,924 +0.20(+2.88%)
Nov 18, 2015 6.708 6.875 6.610 6.826 213,707 +0.15(+2.21%)
Nov 17, 2015 6.993 7.003 6.669 6.679 246,623 -0.34(-4.90%)
Nov 16, 2015 7.072 7.239 6.993 7.023 175,722 -0.07(-0.97%)
Nov 13, 2015 7.013 7.160 7.003 7.092 85,352 +0.03(+0.42%)
Nov 12, 2015 6.993 7.209 6.974 7.062 80,181 -0.06(-0.83%)
Nov 11, 2015 7.043 7.180 7.013 7.121 116,273 +0.10(+1.39%)
Nov 10, 2015 7.160 7.184 6.994 7.023 142,673 -0.19(-2.58%)
Nov 09, 2015 7.121 7.234 6.982 7.209 206,297 +0.11(+1.52%)
Nov 06, 2015 7.219 7.248 7.092 7.101 90,176 -0.28(-3.85%)
Nov 05, 2015 7.601 7.601 7.366 7.385 134,046 -0.24(-3.21%)
Nov 04, 2015 7.758 7.875 7.601 7.630 58,328 -0.14(-1.77%)
Nov 03, 2015 7.611 7.836 7.611 7.768 70,894 +0.00(+0.00%)
Nov 02, 2015 7.679 7.830 7.611 7.768 255,294 +0.04(+0.51%)
Oct 30, 2015 7.807 7.944 7.728 7.728 164,661 -0.10(-1.25%)
Oct 29, 2015 8.042 8.120 7.764 7.826 104,037 -0.30(-3.73%)
Oct 28, 2015 8.414 8.639 8.032 8.130 191,322 -0.16(-1.89%)
Oct 27, 2015 8.264 8.434 8.218 8.287 67,129 -0.04(-0.47%)
Oct 26, 2015 8.522 8.649 8.312 8.326 66,442 -0.20(-2.30%)
Oct 23, 2015 9.139 9.139 8.394 8.522 263,829 +0.05(+0.58%)
Oct 22, 2015 8.659 8.737 8.326 8.473 339,682 +0.06(+0.70%)
Oct 21, 2015 8.600 8.620 8.375 8.414 102,047 -0.25(-2.94%)
Oct 20, 2015 8.394 8.879 8.394 8.669 144,562 +0.27(+3.27%)
Oct 19, 2015 8.600 8.775 8.326 8.394 64,323 -0.25(-2.94%)
Oct 16, 2015 9.041 9.070 8.649 8.649 47,671 -0.39(-4.33%)
Oct 15, 2015 8.914 9.100 8.701 9.041 59,055 -0.03(-0.32%)
Oct 14, 2015 8.816 9.080 8.571 9.070 85,576 +0.58(+6.81%)
Oct 13, 2015 8.463 8.747 8.463 8.492 83,111 +0.02(+0.23%)
Oct 12, 2015 8.914 8.914 8.404 8.473 66,415 -0.31(-3.57%)
Oct 09, 2015 8.669 8.816 8.541 8.786 125,554 +0.32(+3.82%)
Oct 08, 2015 8.257 8.718 8.257 8.463 76,591 +0.03(+0.35%)
Oct 07, 2015 8.463 8.512 8.228 8.434 53,367 +0.04(+0.47%)
Oct 06, 2015 8.277 8.502 8.277 8.394 49,238 +0.22(+2.63%)
Oct 05, 2015 8.042 8.218 7.973 8.179 121,374 +0.17(+2.08%)
Oct 02, 2015 7.709 8.012 7.621 8.012 45,808 +0.60(+8.06%)
Oct 01, 2015 7.601 7.748 7.366 7.415 83,220 -0.24(-3.20%)
Sep 30, 2015 7.288 7.660 6.857 7.660 30,226 +0.24(+3.17%)
Sep 29, 2015 7.562 7.629 7.425 7.425 12,833 -0.09(-1.17%)
Sep 28, 2015 7.513 7.699 7.484 7.513 85,727 -0.21(-2.67%)
Sep 25, 2015 7.885 7.982 7.679 7.719 18,574 -0.24(-3.07%)
Sep 24, 2015 7.601 8.042 7.601 7.963 64,295 +0.50(+6.69%)
Sep 23, 2015 7.679 7.679 7.425 7.464 31,014 -0.12(-1.55%)
Sep 22, 2015 7.650 7.690 7.542 7.581 33,357 -0.26(-3.37%)
Sep 21, 2015 8.022 8.022 7.846 7.846 22,401 -0.24(-2.91%)
Sep 18, 2015 8.169 8.287 8.032 8.081 36,440 +0.04(+0.49%)
Sep 17, 2015 7.670 8.140 7.670 8.042 30,889 +0.22(+2.75%)
Sep 16, 2015 7.679 7.865 7.650 7.826 182,381 +0.30(+4.04%)
Sep 15, 2015 7.532 7.768 7.513 7.523 18,893 -0.05(-0.65%)
Sep 14, 2015 7.532 7.777 7.499 7.572 30,304 -0.04(-0.51%)
Sep 11, 2015 7.483 7.611 7.405 7.611 107,821 +0.02(+0.26%)
Sep 10, 2015 7.670 7.807 7.562 7.591 198,544 +0.02(+0.26%)
Sep 09, 2015 7.885 7.885 7.552 7.572 55,963 -0.50(-6.19%)
Sep 08, 2015 7.728 8.130 7.572 8.071 123,108 +0.49(+6.46%)
Sep 04, 2015 7.640 7.581 7.581 7.581 42,674 -0.09(-1.15%)
Sep 03, 2015 7.728 7.905 7.640 7.670 54,989 -0.17(-2.13%)
Sep 02, 2015 7.836 7.885 7.650 7.836 354,723 +0.02(+0.25%)
Sep 01, 2015 7.905 8.028 7.777 7.816 164,871 -0.05(-0.62%)
Aug 31, 2015 7.885 8.022 7.729 7.865 238,304 -0.04(-0.50%)
Aug 28, 2015 7.601 7.943 7.581 7.905 106,111 +0.43(+5.77%)
Aug 27, 2015 7.229 7.591 7.180 7.474 118,411 +0.30(+4.24%)
Aug 26, 2015 7.327 7.327 7.003 7.170 216,983 -0.19(-2.53%)
Aug 25, 2015 7.660 7.816 7.356 7.356 75,365 -0.22(-2.85%)
Aug 24, 2015 7.914 8.218 7.699 7.572 254,061 -0.55(-6.76%)
Aug 21, 2015 8.483 8.483 8.042 8.120 151,030 -0.21(-2.47%)
Aug 20, 2015 8.463 8.669 8.306 8.326 199,101 +0.02(+0.24%)
Aug 19, 2015 8.189 8.345 8.189 8.306 49,809 +0.16(+1.92%)
Aug 18, 2015 8.159 8.247 8.130 8.150 20,202 -0.19(-2.23%)
Aug 17, 2015 8.316 8.385 8.198 8.336 24,403 +0.14(+1.67%)
Aug 14, 2015 8.326 8.394 8.061 8.198 28,336 -0.06(-0.71%)
Aug 13, 2015 8.424 8.473 8.189 8.257 60,242 -0.36(-4.20%)
Aug 12, 2015 8.414 8.698 8.414 8.620 158,779 +0.33(+4.02%)
Aug 11, 2015 8.189 8.326 8.012 8.287 75,691 +0.16(+1.93%)
Aug 10, 2015 7.885 8.198 7.650 8.130 63,918 +0.31(+4.01%)
Aug 07, 2015 7.709 7.924 7.704 7.816 40,781 +0.13(+1.66%)
Aug 06, 2015 7.572 7.954 7.483 7.689 90,284 +0.23(+3.02%)
Aug 05, 2015 7.572 7.640 7.415 7.464 85,489 +0.00(+0.00%)
Aug 04, 2015 7.601 7.660 7.464 7.464 13,971 -0.07(-0.91%)
Aug 03, 2015 7.660 7.660 7.454 7.532 65,618 -0.19(-2.41%)
Jul 31, 2015 7.670 7.816 7.601 7.719 66,510 +0.16(+2.07%)
Jul 30, 2015 7.738 7.738 7.523 7.562 27,297 -0.25(-3.26%)
Jul 29, 2015 7.523 7.885 7.483 7.816 135,190 +0.19(+2.44%)
Jul 28, 2015 7.630 7.689 7.503 7.630 80,180 +0.10(+1.30%)
Jul 27, 2015 7.816 7.924 7.503 7.532 166,220 -0.28(-3.63%)
Jul 24, 2015 7.552 7.816 7.425 7.816 64,828 +0.21(+2.70%)
Jul 23, 2015 7.836 7.836 7.552 7.611 125,794 -0.13(-1.65%)
Jul 22, 2015 7.719 7.807 7.562 7.738 95,394 -0.23(-2.83%)
Jul 21, 2015 7.826 8.022 7.670 7.963 372,394 +0.26(+3.44%)
Jul 20, 2015 8.110 8.169 7.572 7.699 823,450 -0.62(-7.42%)
Jul 17, 2015 8.727 8.735 8.247 8.316 266,899 -0.47(-5.35%)
Jul 16, 2015 8.796 8.855 8.659 8.786 121,308 -0.02(-0.22%)
Jul 15, 2015 8.845 8.865 8.786 8.806 140,980 -0.10(-1.10%)
Jul 14, 2015 8.855 9.002 8.835 8.904 69,591 +0.02(+0.22%)
Jul 13, 2015 8.943 8.943 8.825 8.884 208,628 -0.11(-1.25%)
Jul 10, 2015 9.129 9.143 8.982 8.997 104,714 -0.15(-1.66%)
Jul 09, 2015 9.188 9.305 9.110 9.149 47,475 +0.03(+0.32%)
Jul 08, 2015 9.276 9.305 9.109 9.119 14,367 -0.09(-0.96%)
Jul 07, 2015 9.354 9.354 9.060 9.207 69,867 -0.29(-3.09%)
Jul 06, 2015 9.384 9.540 9.335 9.501 252,886 +0.13(+1.36%)
Jul 02, 2015 9.364 9.374 9.374 9.374 18,784 +0.10(+1.06%)
Jul 01, 2015 9.423 9.482 9.217 9.276 56,203 -0.24(-2.47%)
Jun 30, 2015 9.550 9.609 9.472 9.511 69,246 -0.08(-0.82%)
Jun 29, 2015 9.736 9.736 9.567 9.589 31,564 -0.08(-0.81%)
Jun 26, 2015 9.756 9.756 9.668 9.668 19,847 -0.05(-0.52%)
Jun 25, 2015 9.746 9.824 9.707 9.718 33,669 -0.08(-0.79%)
Jun 24, 2015 9.785 9.834 9.750 9.795 87,214 +0.00(+0.00%)
Jun 23, 2015 9.670 9.873 9.668 9.795 77,401 +0.05(+0.50%)
Jun 22, 2015 9.736 9.834 9.678 9.746 117,977 -0.11(-1.09%)
Jun 19, 2015 10.04 10.06 9.834 9.854 15,486 -0.21(-2.05%)
Jun 18, 2015 10.09 10.12 10.03 10.06 26,923 +0.10(+0.98%)
Jun 17, 2015 9.773 9.971 9.727 9.962 61,205 +0.19(+1.90%)
Jun 16, 2015 9.815 9.824 9.737 9.775 50,900 -0.08(-0.80%)
Jun 15, 2015 9.854 9.971 9.844 9.854 23,204 +0.02(+0.20%)
Jun 12, 2015 9.873 9.922 9.815 9.834 39,252 -0.04(-0.40%)
Jun 11, 2015 9.981 10.00 9.873 9.873 31,911 -0.13(-1.27%)
Jun 10, 2015 10.04 10.14 9.991 10.00 67,040 +0.09(+0.89%)
Jun 09, 2015 10.11 10.14 9.864 9.913 107,532 -0.15(-1.46%)
Jun 08, 2015 10.10 10.10 9.942 10.06 95,983 +0.04(+0.39%)
Jun 05, 2015 10.02 10.07 9.971 10.02 65,229 -0.10(-0.97%)
Jun 04, 2015 10.12 10.16 10.08 10.12 56,899 -0.08(-0.77%)
Jun 03, 2015 10.34 10.42 10.19 10.20 34,735 -0.19(-1.79%)
Jun 02, 2015 10.27 10.43 10.27 10.38 23,951 +0.12(+1.15%)
Jun 01, 2015 10.54 10.58 10.27 10.27 72,674 -0.19(-1.78%)
May 29, 2015 10.49 10.54 10.45 10.45 55,982 -0.03(-0.28%)
May 28, 2015 10.30 10.48 10.19 10.48 90,369 +0.12(+1.13%)
May 27, 2015 10.39 10.39 10.28 10.36 73,591 +0.04(+0.38%)
May 26, 2015 10.44 10.44 10.28 10.32 86,793 -0.27(-2.59%)
May 22, 2015 10.74 10.60 10.60 10.60 46,247 -0.13(-1.19%)
May 21, 2015 10.76 10.76 10.67 10.73 32,609 -0.04(-0.36%)
May 20, 2015 10.75 10.86 10.72 10.76 74,397 +0.02(+0.18%)
May 19, 2015 10.98 10.98 10.73 10.75 60,427 -0.30(-2.75%)
May 18, 2015 11.13 11.18 11.02 11.05 51,309 -0.07(-0.62%)
May 15, 2015 11.07 11.16 10.98 11.12 27,456 +0.02(+0.18%)
May 14, 2015 11.17 11.30 11.03 11.10 58,359 +0.00(+0.00%)
May 13, 2015 10.92 11.16 10.92 11.10 111,514 +0.27(+2.53%)
May 12, 2015 10.70 10.87 10.70 10.82 62,476 +0.15(+1.38%)
May 11, 2015 10.66 10.70 10.55 10.68 62,450 +0.12(+1.11%)
May 08, 2015 10.63 10.68 10.48 10.56 49,751 +0.04(+0.37%)
May 07, 2015 10.44 10.54 10.30 10.52 79,035 +0.01(+0.09%)
May 06, 2015 10.72 10.78 10.44 10.51 74,308 -0.18(-1.65%)
May 05, 2015 10.84 10.89 10.63 10.69 52,096 -0.08(-0.73%)
May 04, 2015 10.75 10.85 10.75 10.76 64,370 +0.07(+0.64%)
May 01, 2015 10.51 10.75 10.51 10.70 110,653 +0.11(+1.02%)
Apr 30, 2015 10.65 10.69 10.42 10.59 94,875 -0.28(-2.61%)
Apr 29, 2015 10.75 10.95 10.75 10.87 188,216 +0.07(+0.63%)
Apr 28, 2015 10.54 10.80 10.52 10.80 261,777 +0.34(+3.27%)
Apr 27, 2015 10.32 10.54 10.30 10.46 191,850 +0.30(+2.98%)
Apr 24, 2015 10.30 10.54 10.12 10.16 133,124 -0.22(-2.17%)
Apr 23, 2015 10.25 10.43 10.22 10.38 85,983 +0.22(+2.12%)
Apr 22, 2015 10.44 10.44 10.16 10.17 94,018 -0.28(-2.65%)
Apr 21, 2015 10.36 10.49 10.35 10.44 57,104 +0.08(+0.78%)
Apr 20, 2015 10.31 10.42 10.29 10.36 56,066 +0.00(+0.00%)
Apr 17, 2015 10.46 10.47 10.30 10.36 90,270 -0.06(-0.56%)
Apr 16, 2015 10.51 10.53 10.30 10.42 97,980 -0.02(-0.19%)
Apr 15, 2015 10.20 10.50 10.18 10.44 82,180 +0.29(+2.89%)
Apr 14, 2015 10.10 10.27 10.10 10.15 89,617 +0.03(+0.29%)
Apr 13, 2015 10.30 10.32 10.12 10.12 73,453 -0.20(-1.90%)
Apr 10, 2015 10.17 10.33 10.14 10.31 174,558 +0.30(+3.03%)
Apr 09, 2015 10.03 10.09 9.992 10.01 63,572 -0.13(-1.25%)
Apr 08, 2015 10.21 10.32 10.07 10.14 93,146 -0.08(-0.77%)
Apr 07, 2015 10.33 10.36 10.22 10.22 135,173 -0.20(-1.88%)
Apr 06, 2015 10.28 10.42 10.28 10.41 56,481 +0.34(+3.40%)
Apr 02, 2015 10.12 10.07 10.07 10.07 36,719 -0.13(-1.25%)
Apr 01, 2015 9.865 10.20 9.865 10.20 163,348 +0.34(+3.47%)
Mar 31, 2015 9.963 9.972 9.798 9.855 127,697 +0.02(+0.20%)
Mar 30, 2015 10.00 10.00 9.816 9.836 85,096 -0.25(-2.52%)
Mar 27, 2015 10.12 10.17 10.05 10.09 40,342 -0.12(-1.15%)
Mar 26, 2015 10.49 10.51 10.06 10.21 67,806 -0.16(-1.51%)
Mar 25, 2015 10.60 10.63 10.30 10.36 22,301 -0.20(-1.85%)
Mar 24, 2015 10.56 10.63 10.46 10.56 42,851 +0.00(+0.00%)
Mar 23, 2015 10.54 10.61 10.47 10.56 23,902 +0.06(+0.56%)
Mar 20, 2015 10.15 10.64 10.15 10.50 69,273 +0.35(+3.47%)
Mar 19, 2015 10.10 10.19 9.943 10.15 85,188 +0.05(+0.48%)
Mar 18, 2015 9.748 10.13 9.581 10.10 109,131 +0.30(+3.09%)
Mar 17, 2015 9.845 10.00 9.752 9.796 62,646 -0.16(-1.57%)
Mar 16, 2015 10.00 10.00 9.748 9.953 212,537 -0.08(-0.78%)
Mar 13, 2015 9.904 10.04 9.748 10.03 153,597 +0.12(+1.18%)
Mar 12, 2015 9.982 10.02 9.841 9.914 82,382 -0.03(-0.29%)
Mar 11, 2015 9.767 9.992 9.621 9.943 145,065 +0.22(+2.31%)
Mar 10, 2015 9.855 9.924 9.673 9.718 96,031 -0.15(-1.49%)
Mar 09, 2015 10.15 10.22 9.787 9.865 209,909 -0.21(-2.04%)
Mar 06, 2015 10.45 10.48 9.982 10.07 231,494 -0.63(-5.85%)
Mar 05, 2015 10.73 10.84 10.67 10.70 51,620 -0.03(-0.27%)
Mar 04, 2015 10.85 10.87 10.70 10.73 91,304 -0.17(-1.53%)
Mar 03, 2015 11.05 11.17 10.85 10.89 70,590 -0.15(-1.33%)
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.