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

Alumina Ltd ADR (OP: AWCMY )

4.520 -0.170 (-3.62%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 11, 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 (%)
Apr 30, 2018 8.140 8.140 7.920 7.928 11,561 -0.11(-1.39%)
Apr 27, 2018 7.950 8.070 7.950 8.040 12,734 -0.10(-1.17%)
Apr 26, 2018 8.000 8.180 8.000 8.135 13,052 +0.18(+2.33%)
Apr 25, 2018 7.950 7.990 7.860 7.950 19,318 +0.10(+1.27%)
Apr 24, 2018 8.000 8.000 7.850 7.850 8,708 -0.24(-2.97%)
Apr 23, 2018 8.360 8.360 8.050 8.090 36,285 -0.57(-6.58%)
Apr 20, 2018 8.690 8.700 8.640 8.660 6,616 -0.14(-1.59%)
Apr 19, 2018 8.730 8.970 8.730 8.800 26,351 +0.39(+4.58%)
Apr 18, 2018 8.300 8.440 8.240 8.415 16,165 +0.11(+1.31%)
Apr 17, 2018 8.250 8.310 8.250 8.306 20,518 -0.00(-0.05%)
Apr 16, 2018 8.250 8.340 8.250 8.310 24,131 +0.21(+2.53%)
Apr 13, 2018 8.100 8.150 8.080 8.105 5,552 +0.22(+2.72%)
Apr 12, 2018 7.980 7.980 7.850 7.890 17,998 +0.05(+0.64%)
Apr 11, 2018 7.980 7.980 7.840 7.840 16,616 -0.23(-2.91%)
Apr 10, 2018 8.260 8.260 7.940 8.075 18,855 +0.25(+3.19%)
Apr 09, 2018 7.670 7.890 7.670 7.825 9,549 +0.49(+6.61%)
Apr 06, 2018 7.410 7.410 7.300 7.340 7,910 -0.02(-0.27%)
Apr 05, 2018 7.200 7.370 7.200 7.360 62,773 -0.08(-1.08%)
Apr 04, 2018 7.360 7.440 7.250 7.440 19,127 +0.14(+1.92%)
Apr 03, 2018 7.240 7.420 7.240 7.300 29,156 +0.04(+0.55%)
Apr 02, 2018 7.400 7.400 7.180 7.260 4,622 -0.09(-1.22%)
Mar 29, 2018 7.350 7.350 7.350 0 +0.10(+1.38%)
Mar 28, 2018 7.300 7.300 7.200 7.250 7,822 -0.15(-2.03%)
Mar 27, 2018 7.520 7.530 7.372 7.400 33,429 -0.31(-4.02%)
Mar 26, 2018 7.645 7.730 7.600 7.710 25,702 +0.14(+1.85%)
Mar 23, 2018 7.600 7.700 7.530 7.570 8,358 +0.11(+1.47%)
Mar 22, 2018 7.560 7.580 7.460 7.460 24,980 +0.12(+1.57%)
Mar 21, 2018 7.430 7.430 7.270 7.345 24,045 -0.00(-0.07%)
Mar 20, 2018 7.326 7.360 7.320 7.350 25,594 -0.06(-0.74%)
Mar 19, 2018 7.400 7.490 7.370 7.405 15,954 +0.05(+0.70%)
Mar 16, 2018 7.310 7.360 7.310 7.354 3,093 +0.18(+2.56%)
Mar 15, 2018 7.030 7.210 7.030 7.170 7,467 -0.13(-1.78%)
Mar 14, 2018 7.450 7.450 7.288 7.300 39,990 +0.09(+1.25%)
Mar 13, 2018 7.270 7.340 7.190 7.210 31,939 -0.17(-2.37%)
Mar 12, 2018 7.540 7.540 7.350 7.385 6,632 +0.06(+0.82%)
Mar 09, 2018 7.290 7.350 7.290 7.325 3,900 +0.06(+0.76%)
Mar 08, 2018 7.260 7.270 7.250 7.270 6,178 -0.07(-0.95%)
Mar 07, 2018 7.350 7.360 7.300 7.340 7,712 -0.16(-2.13%)
Mar 06, 2018 7.330 7.520 7.330 7.500 13,007 +0.32(+4.46%)
Mar 05, 2018 7.120 7.180 7.120 7.180 11,067 +0.18(+2.64%)
Mar 02, 2018 6.880 7.004 6.874 6.995 34,996 -0.27(-3.78%)
Mar 01, 2018 7.240 7.340 7.200 7.270 17,358 +0.06(+0.83%)
Feb 28, 2018 7.290 7.300 7.200 7.210 20,459 +0.07(+0.98%)
Feb 27, 2018 7.300 7.300 7.080 7.140 11,932 -0.15(-2.06%)
Feb 26, 2018 7.264 7.340 7.230 7.290 11,235 -0.03(-0.41%)
Feb 23, 2018 7.140 7.324 7.140 7.320 14,823 +0.04(+0.48%)
Feb 22, 2018 7.320 7.285 3,471 +0.09(+1.25%)
Feb 21, 2018 7.232 7.310 7.195 7.195 6,073 -0.05(-0.76%)
Feb 20, 2018 7.380 7.380 7.180 7.250 45,247 -0.04(-0.55%)
Feb 16, 2018 7.290 7.290 7.290 0 -0.11(-1.49%)
Feb 15, 2018 7.290 7.404 7.290 7.400 5,633 +0.25(+3.50%)
Feb 14, 2018 6.940 7.160 6.940 7.150 11,208 +0.11(+1.49%)
Feb 13, 2018 6.995 7.060 6.995 7.045 15,420 -0.02(-0.32%)
Feb 12, 2018 7.065 7.200 6.980 7.067 8,683 +0.11(+1.56%)
Feb 09, 2018 6.870 6.990 6.770 6.959 7,636 +0.07(+1.00%)
Feb 08, 2018 7.030 7.105 6.890 6.890 12,652 -0.41(-5.62%)
Feb 07, 2018 7.390 7.260 7.300 28,029 +0.06(+0.83%)
Feb 06, 2018 6.640 7.240 6.640 7.240 15,405 +0.24(+3.43%)
Feb 05, 2018 7.240 7.275 7.000 7.000 26,848 -0.45(-6.04%)
Feb 02, 2018 7.490 7.490 7.444 7.450 4,781 -0.21(-2.80%)
Feb 01, 2018 7.680 7.760 7.665 3,619 -0.09(-1.22%)
Jan 31, 2018 7.770 7.770 7.710 7.760 27,256 +0.00(+0.00%)
Jan 30, 2018 7.750 7.790 7.750 7.760 4,119 -0.12(-1.52%)
Jan 29, 2018 7.790 7.880 7.790 7.880 6,160 -0.03(-0.38%)
Jan 26, 2018 7.868 7.920 7.868 7.910 22,910 +0.12(+1.61%)
Jan 25, 2018 7.820 7.820 7.760 7.785 4,594 -0.08(-1.08%)
Jan 24, 2018 7.880 7.890 7.820 7.870 9,385 -0.08(-1.01%)
Jan 23, 2018 7.920 7.950 7.920 7.950 8,375 +0.30(+3.92%)
Jan 22, 2018 7.700 7.700 7.620 7.650 7,134 -0.04(-0.58%)
Jan 19, 2018 7.635 7.710 7.635 7.695 11,793 -0.06(-0.84%)
Jan 18, 2018 7.785 7.790 7.760 7.760 9,717 -0.13(-1.65%)
Jan 17, 2018 7.800 7.920 7.800 7.890 19,070 +0.09(+1.15%)
Jan 16, 2018 7.821 7.821 7.775 7.800 5,060 -0.34(-4.24%)
Jan 12, 2018 8.145 8.145 8.145 0 +0.06(+0.74%)
Jan 11, 2018 7.845 7.845 8.085 26,123 +0.24(+3.06%)
Jan 10, 2018 7.880 7.920 7.820 7.845 21,694 -0.08(-0.95%)
Jan 09, 2018 7.895 7.920 7.880 7.920 12,296 +0.04(+0.51%)
Jan 08, 2018 7.880 7.890 7.870 7.880 13,307 -0.17(-2.17%)
Jan 05, 2018 7.900 8.060 7.900 8.055 8,813 +0.23(+3.01%)
Jan 04, 2018 7.800 7.840 7.800 7.820 24,339 +0.04(+0.58%)
Jan 03, 2018 7.780 7.780 7.760 7.775 3,267 +0.12(+1.57%)
Jan 02, 2018 7.580 7.680 7.580 7.655 22,247 +0.15(+1.93%)
Dec 29, 2017 7.510 7.510 7.510 0 +0.03(+0.40%)
Dec 28, 2017 7.380 7.490 7.380 7.480 5,022 -0.01(-0.20%)
Dec 27, 2017 7.420 7.500 7.420 7.495 16,038 +0.09(+1.17%)
Dec 26, 2017 7.408 7.408 7.408 7.408 921 +0.01(+0.11%)
Dec 22, 2017 7.380 7.420 7.380 7.400 3,674 -0.01(-0.20%)
Dec 21, 2017 7.290 7.430 7.290 7.415 15,065 +0.15(+2.06%)
Dec 20, 2017 7.240 7.300 7.240 7.265 13,335 +0.00(+0.07%)
Dec 19, 2017 7.350 7.350 7.230 7.260 11,731 +0.10(+1.47%)
Dec 18, 2017 7.175 6.900 7.155 31,309 +0.25(+3.70%)
Dec 15, 2017 7.000 7.000 6.880 6.900 11,475 -0.14(-1.99%)
Dec 14, 2017 7.050 7.050 7.030 7.040 5,790 +0.01(+0.21%)
Dec 13, 2017 6.940 7.050 6.910 7.025 14,211 +0.10(+1.44%)
Dec 12, 2017 6.950 6.950 6.900 6.925 6,498 +0.06(+0.82%)
Dec 11, 2017 6.840 6.870 6.840 6.869 10,777 +0.20(+2.98%)
Dec 08, 2017 6.560 6.670 6.560 6.670 6,321 +0.09(+1.37%)
Dec 07, 2017 6.570 6.617 6.570 6.580 3,856 -0.05(-0.75%)
Dec 06, 2017 6.645 6.660 6.610 6.630 6,502 -0.02(-0.30%)
Dec 05, 2017 6.654 6.690 6.600 6.650 37,319 -0.12(-1.77%)
Dec 04, 2017 6.800 6.800 6.770 6.770 23,090 +0.14(+2.19%)
Dec 01, 2017 6.700 6.700 6.610 6.625 14,551 -0.11(-1.66%)
Nov 30, 2017 6.740 6.750 6.720 6.737 43,772 -0.20(-2.93%)
Nov 29, 2017 6.940 6.950 6.940 6.940 2,269 +0.07(+1.02%)
Nov 28, 2017 6.870 6.900 6.840 6.870 20,442 +0.00(+0.07%)
Nov 27, 2017 6.880 6.880 6.850 6.865 14,537 +0.07(+1.03%)
Nov 24, 2017 6.800 6.810 6.795 6.795 970 +0.08(+1.12%)
Nov 22, 2017 6.700 6.720 6.700 6.720 12,411 -0.04(-0.67%)
Nov 21, 2017 6.780 6.790 6.750 6.765 9,784 +0.14(+2.19%)
Nov 20, 2017 6.650 6.650 6.580 6.620 189,361 -0.07(-1.05%)
Nov 17, 2017 6.700 6.700 6.680 6.690 7,251 -0.16(-2.34%)
Nov 16, 2017 6.850 6.870 6.830 6.850 7,729 +0.09(+1.33%)
Nov 15, 2017 6.710 6.760 6.710 6.760 7,001 -0.11(-1.53%)
Nov 14, 2017 6.850 6.880 6.850 6.865 5,298 -0.10(-1.51%)
Nov 13, 2017 6.900 6.970 6.900 6.970 5,832 +0.13(+1.90%)
Nov 10, 2017 6.954 6.954 6.810 6.840 13,624 -0.23(-3.25%)
Nov 09, 2017 7.044 7.070 7.040 7.070 9,005 -0.35(-4.72%)
Nov 08, 2017 7.360 7.450 7.340 7.420 15,363 +0.23(+3.20%)
Nov 07, 2017 7.300 7.300 7.150 7.190 25,503 -0.20(-2.71%)
Nov 06, 2017 7.320 7.390 7.320 7.390 7,516 +0.02(+0.27%)
Nov 03, 2017 7.450 7.450 7.370 7.370 54,406 -0.20(-2.64%)
Nov 02, 2017 7.400 7.570 7.400 7.570 8,876 +0.22(+2.99%)
Nov 01, 2017 7.310 7.350 7.310 7.350 2,406 +0.19(+2.68%)
Oct 31, 2017 7.200 7.200 7.110 7.158 8,838 -0.18(-2.41%)
Oct 30, 2017 7.190 7.360 7.190 7.335 3,841 -0.12(-1.68%)
Oct 27, 2017 7.420 7.460 7.420 7.460 9,602 +0.00(+0.07%)
Oct 26, 2017 7.456 7.500 7.440 7.455 7,436 +0.01(+0.20%)
Oct 25, 2017 7.464 7.464 7.420 7.440 11,229 -0.02(-0.27%)
Oct 24, 2017 7.370 7.475 7.370 7.460 13,566 +0.18(+2.47%)
Oct 23, 2017 7.250 7.290 7.240 7.280 21,217 +0.04(+0.55%)
Oct 20, 2017 7.240 7.250 7.220 7.240 4,052 +0.02(+0.28%)
Oct 19, 2017 7.170 7.220 7.170 7.220 20,746 +0.08(+1.12%)
Oct 18, 2017 7.165 7.165 7.100 7.140 16,895 +0.15(+2.15%)
Oct 17, 2017 6.980 7.010 6.980 6.990 5,005 -0.06(-0.85%)
Oct 16, 2017 7.080 7.080 7.010 7.050 31,629 +0.00(+0.00%)
Oct 13, 2017 7.030 7.050 6.990 7.050 14,825 +0.19(+2.84%)
Oct 12, 2017 6.980 6.980 6.820 6.855 4,579 -0.04(-0.65%)
Oct 11, 2017 6.860 6.900 6.860 6.900 14,662 +0.05(+0.73%)
Oct 10, 2017 6.876 6.880 6.850 6.850 25,139 +0.03(+0.44%)
Oct 09, 2017 6.900 6.900 6.810 6.820 12,082 -0.18(-2.57%)
Oct 06, 2017 7.100 7.100 6.950 7.000 1,724 +0.01(+0.14%)
Oct 05, 2017 6.960 7.010 6.960 6.990 5,824 -0.01(-0.14%)
Oct 04, 2017 6.990 7.005 6.990 7.000 3,495 +0.05(+0.72%)
Oct 03, 2017 6.960 6.966 6.940 6.950 4,313 -0.07(-1.00%)
Oct 02, 2017 6.920 7.040 6.920 7.020 8,273 +0.14(+2.03%)
Sep 29, 2017 6.875 6.880 6.875 6.880 4,503 +0.14(+2.08%)
Sep 28, 2017 6.640 6.750 6.640 6.740 11,189 -0.02(-0.30%)
Sep 27, 2017 6.770 6.770 6.710 6.760 4,684 -0.02(-0.29%)
Sep 26, 2017 6.760 6.780 6.750 6.780 26,917 -0.10(-1.45%)
Sep 25, 2017 7.000 7.000 6.840 6.880 1,922 -0.01(-0.15%)
Sep 22, 2017 6.730 6.900 6.730 6.890 4,349 -0.05(-0.72%)
Sep 21, 2017 6.915 6.940 6.915 6.940 6,227 +0.05(+0.73%)
Sep 20, 2017 6.933 6.940 6.883 6.890 13,500 -0.02(-0.29%)
Sep 19, 2017 7.060 7.060 6.890 6.910 11,604 +0.00(+0.00%)
Sep 18, 2017 6.920 7.000 6.840 6.910 3,855 +0.05(+0.73%)
Sep 15, 2017 7.005 7.005 6.830 6.860 15,190 -0.12(-1.72%)
Sep 14, 2017 6.900 6.980 6.900 6.980 2,066 +0.01(+0.14%)
Sep 13, 2017 7.020 7.020 6.970 6.970 6,142 -0.09(-1.27%)
Sep 12, 2017 6.970 7.070 6.970 7.060 27,096 +0.10(+1.44%)
Sep 11, 2017 7.040 7.040 6.890 6.960 15,303 -0.08(-1.14%)
Sep 08, 2017 7.000 7.040 6.970 7.040 104,258 +0.14(+2.03%)
Sep 07, 2017 6.890 6.900 6.850 6.900 22,358 +0.07(+1.02%)
Sep 06, 2017 6.790 6.830 6.790 6.830 24,465 +0.01(+0.15%)
Sep 05, 2017 6.852 6.852 6.770 6.820 5,955 -0.08(-1.16%)
Sep 01, 2017 6.860 6.900 6.860 6.900 17,846 +0.18(+2.68%)
Aug 31, 2017 6.700 6.730 6.680 6.720 13,072 -0.03(-0.44%)
Aug 30, 2017 6.790 6.800 6.720 6.750 26,549 -0.05(-0.70%)
Aug 29, 2017 6.765 6.810 6.765 6.798 14,054 +0.06(+0.85%)
Aug 28, 2017 6.750 6.750 6.700 6.740 10,437 -0.05(-0.79%)
Aug 25, 2017 6.787 6.800 6.780 6.794 7,695 -0.01(-0.09%)
Aug 24, 2017 6.900 6.900 6.700 6.800 26,745 +0.41(+6.42%)
Aug 23, 2017 6.290 6.399 6.290 6.390 11,172 -0.08(-1.19%)
Aug 22, 2017 6.430 6.470 6.430 6.467 6,283 +0.09(+1.36%)
Aug 21, 2017 6.380 6.400 6.370 6.380 5,290 -0.09(-1.39%)
Aug 18, 2017 6.420 6.470 6.400 6.470 14,895 +0.07(+1.09%)
Aug 17, 2017 6.490 6.490 6.400 6.400 19,202 -0.05(-0.74%)
Aug 16, 2017 6.400 6.450 6.310 6.448 17,953 +0.23(+3.67%)
Aug 15, 2017 6.200 6.250 6.200 6.220 6,650 +0.08(+1.30%)
Aug 14, 2017 6.170 6.190 6.140 6.140 21,222 +0.05(+0.82%)
Aug 11, 2017 6.060 6.096 6.060 6.090 69,726 -0.05(-0.81%)
Aug 10, 2017 6.140 6.178 6.120 6.140 11,138 +0.02(+0.33%)
Aug 09, 2017 6.070 6.150 6.070 6.120 12,185 +0.02(+0.33%)
Aug 08, 2017 6.085 6.110 6.060 6.100 12,582 +0.07(+1.16%)
Aug 07, 2017 5.950 6.030 5.950 6.030 8,755 +0.04(+0.67%)
Aug 04, 2017 5.970 6.000 5.970 5.990 4,539 -0.02(-0.33%)
Aug 03, 2017 6.010 6.020 6.000 6.010 78,284 +0.05(+0.82%)
Aug 02, 2017 5.970 5.970 5.961 5.961 3,119 -0.05(-0.90%)
Aug 01, 2017 6.040 6.040 6.000 6.015 3,439 -0.04(-0.58%)
Jul 31, 2017 6.030 6.055 6.030 6.050 6,786 +0.00(+0.00%)
Jul 28, 2017 6.150 6.150 6.000 6.050 1,348 -0.02(-0.33%)
Jul 27, 2017 6.100 6.100 6.064 6.070 1,623 -0.08(-1.30%)
Jul 26, 2017 6.135 6.150 6.094 6.150 9,169 +0.06(+0.99%)
Jul 25, 2017 6.110 6.110 6.060 6.090 14,350 +0.03(+0.50%)
Jul 24, 2017 6.000 6.060 5.990 6.060 3,369 +0.07(+1.17%)
Jul 21, 2017 6.000 6.002 5.990 5.990 3,052 -0.06(-0.99%)
Jul 20, 2017 6.060 6.070 6.040 6.050 7,707 -0.19(-3.04%)
Jul 19, 2017 6.220 6.260 6.220 6.240 3,713 +0.01(+0.16%)
Jul 18, 2017 6.210 6.260 6.210 6.230 11,266 -0.06(-0.95%)
Jul 17, 2017 6.250 6.320 6.250 6.290 4,411 +0.07(+1.13%)
Jul 14, 2017 6.150 6.220 6.150 6.220 7,011 +0.10(+1.63%)
Jul 13, 2017 6.090 6.120 6.080 6.120 23,980 -0.13(-2.08%)
Jul 12, 2017 6.220 6.250 6.200 6.250 27,599 +0.06(+0.97%)
Jul 11, 2017 6.160 6.190 6.140 6.190 139,765 -0.02(-0.32%)
Jul 10, 2017 6.140 6.210 6.140 6.210 12,924 +0.04(+0.65%)
Jul 07, 2017 6.100 6.179 6.100 6.170 53,824 +0.08(+1.31%)
Jul 06, 2017 6.078 6.100 6.060 6.090 6,915 -0.01(-0.16%)
Jul 05, 2017 6.000 6.100 6.000 6.100 16,813 +0.15(+2.52%)
Jul 03, 2017 5.950 5.950 5.950 5.950 1,579 +0.03(+0.51%)
Jun 30, 2017 5.904 5.920 5.902 5.920 2,740 -0.07(-1.09%)
Jun 29, 2017 6.050 6.050 5.968 5.985 6,480 -0.06(-1.07%)
Jun 28, 2017 5.940 6.050 5.940 6.050 26,223 +0.16(+2.72%)
Jun 27, 2017 5.900 5.900 5.860 5.890 8,064 +0.02(+0.34%)
Jun 26, 2017 5.850 5.870 5.830 5.870 16,692 +0.05(+0.86%)
Jun 23, 2017 5.790 5.820 5.790 5.820 5,740 +0.20(+3.56%)
Jun 22, 2017 5.600 5.630 5.600 5.620 12,984 -0.02(-0.44%)
Jun 21, 2017 5.660 5.660 5.644 5.645 9,835 -0.06(-0.96%)
Jun 20, 2017 5.735 5.735 5.690 5.700 17,052 -0.04(-0.61%)
Jun 19, 2017 5.740 5.750 5.735 5.735 3,172 +0.04(+0.79%)
Jun 16, 2017 5.660 5.710 5.660 5.690 2,828 -0.15(-2.57%)
Jun 15, 2017 5.810 5.840 5.810 5.840 23,367 -0.12(-1.93%)
Jun 14, 2017 6.000 6.010 5.950 5.955 13,471 +0.02(+0.34%)
Jun 13, 2017 5.920 5.960 5.920 5.935 17,549 -0.02(-0.25%)
Jun 12, 2017 5.960 5.960 5.920 5.950 36,955 +0.01(+0.17%)
Jun 09, 2017 5.930 5.950 5.930 5.940 1,996 +0.04(+0.64%)
Jun 08, 2017 5.840 5.902 5.840 5.902 8,730 +0.06(+1.06%)
Jun 07, 2017 5.850 5.850 5.800 5.840 9,420 +0.04(+0.69%)
Jun 06, 2017 5.800 5.810 5.790 5.800 16,186 -0.15(-2.44%)
Jun 05, 2017 5.935 5.950 5.920 5.945 7,818 +0.05(+0.81%)
Jun 02, 2017 5.860 5.900 5.750 5.897 18,110 +0.18(+3.18%)
Jun 01, 2017 5.650 5.740 5.650 5.715 13,113 +0.02(+0.35%)
May 31, 2017 5.620 5.720 5.620 5.695 18,709 -0.01(-0.26%)
May 30, 2017 5.680 5.710 5.680 5.710 11,050 +0.01(+0.18%)
May 26, 2017 5.580 5.710 5.580 5.700 50,827 -0.07(-1.21%)
May 25, 2017 5.800 5.800 5.740 5.770 14,735 -0.10(-1.70%)
May 24, 2017 5.790 5.870 5.790 5.870 16,690 +0.22(+3.89%)
May 23, 2017 5.680 5.700 5.650 5.650 21,582 -0.01(-0.18%)
May 22, 2017 5.670 5.670 5.600 5.660 9,145 +0.15(+2.63%)
May 19, 2017 5.450 5.540 5.450 5.515 34,303 +0.07(+1.38%)
May 18, 2017 5.410 5.440 5.410 5.440 4,272 +0.05(+0.93%)
May 17, 2017 5.410 5.410 5.370 5.390 13,664 -0.09(-1.64%)
May 16, 2017 5.448 5.500 5.440 5.480 38,518 +0.13(+2.43%)
May 15, 2017 5.360 5.360 5.350 5.350 7,276 -0.07(-1.29%)
May 12, 2017 5.430 5.440 5.400 5.420 46,083 +0.25(+4.94%)
May 11, 2017 5.150 5.170 5.130 5.165 31,325 +0.09(+1.82%)
May 10, 2017 5.110 5.120 5.060 5.072 21,770 +0.01(+0.15%)
May 09, 2017 5.050 5.070 5.050 5.065 19,356 +0.12(+2.32%)
May 08, 2017 4.960 4.960 4.950 4.950 1,470 -0.07(-1.39%)
May 05, 2017 4.950 5.030 4.950 5.020 12,697 +0.00(+0.00%)
May 04, 2017 5.010 5.020 4.990 5.020 6,840 -0.04(-0.79%)
May 03, 2017 5.020 5.090 5.020 5.060 2,849 -0.19(-3.62%)
May 02, 2017 5.280 5.280 5.230 5.250 24,908 -0.15(-2.78%)
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.