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 (%)
Aug 30, 2019 13.12 13.37 13.07 13.20 169,743 +0.04(+0.30%)
Aug 29, 2019 13.55 13.55 13.10 13.16 163,852 -0.32(-2.36%)
Aug 28, 2019 13.55 13.65 13.31 13.48 146,544 -0.01(-0.07%)
Aug 27, 2019 13.17 13.54 13.17 13.49 269,858 +0.35(+2.64%)
Aug 26, 2019 13.25 13.33 13.11 13.14 192,674 -0.07(-0.53%)
Aug 23, 2019 12.76 13.25 12.76 13.21 208,628 +0.48(+3.74%)
Aug 22, 2019 12.79 12.86 12.69 12.74 44,400 -0.04(-0.31%)
Aug 21, 2019 12.77 12.88 12.76 12.78 78,085 -0.13(-1.00%)
Aug 20, 2019 12.65 12.96 12.56 12.90 80,078 +0.39(+3.09%)
Aug 19, 2019 12.51 12.66 12.37 12.52 114,656 -0.22(-1.71%)
Aug 16, 2019 12.79 12.87 12.68 12.74 107,386 -0.18(-1.38%)
Aug 15, 2019 12.77 12.96 12.66 12.91 100,820 +0.13(+1.01%)
Aug 14, 2019 12.91 13.01 12.76 12.79 126,792 +0.04(+0.31%)
Aug 13, 2019 13.20 13.20 12.46 12.75 133,466 -0.32(-2.43%)
Aug 12, 2019 13.01 13.20 13.00 13.06 244,186 +0.11(+0.84%)
Aug 09, 2019 12.98 13.21 12.95 12.95 93,383 -0.16(-1.21%)
Aug 08, 2019 13.05 13.14 12.72 13.11 121,097 +0.16(+1.23%)
Aug 07, 2019 12.97 13.29 12.92 12.95 214,912 +0.27(+2.11%)
Aug 06, 2019 12.71 12.71 12.55 12.69 168,026 +0.10(+0.79%)
Aug 05, 2019 12.59 12.80 12.59 12.59 166,032 +0.30(+2.42%)
Aug 02, 2019 12.25 12.40 12.20 12.29 79,582 -0.02(-0.16%)
Aug 01, 2019 11.56 12.32 11.55 12.31 182,715 +0.57(+4.82%)
Jul 31, 2019 12.26 12.29 11.71 11.74 182,036 -0.61(-4.90%)
Jul 30, 2019 12.36 12.40 12.29 12.35 87,623 +0.06(+0.48%)
Jul 29, 2019 12.15 12.31 12.09 12.29 129,481 +0.13(+1.06%)
Jul 26, 2019 12.15 12.24 12.06 12.16 101,745 +0.03(+0.25%)
Jul 25, 2019 12.23 12.29 12.11 12.13 147,824 -0.25(-2.01%)
Jul 24, 2019 12.33 12.43 12.27 12.38 62,320 +0.12(+0.97%)
Jul 23, 2019 12.38 12.42 12.17 12.26 112,944 -0.12(-0.96%)
Jul 22, 2019 12.36 12.39 12.28 12.38 85,511 +0.11(+0.89%)
Jul 19, 2019 12.26 12.45 12.20 12.27 161,583 -0.20(-1.59%)
Jul 18, 2019 11.96 12.51 11.94 12.47 185,908 +0.44(+3.63%)
Jul 17, 2019 11.70 12.06 11.65 12.03 172,447 +0.42(+3.59%)
Jul 16, 2019 11.64 11.73 11.53 11.61 149,047 -0.03(-0.26%)
Jul 15, 2019 11.58 11.65 11.52 11.64 88,052 +0.05(+0.43%)
Jul 12, 2019 11.53 11.61 11.47 11.59 47,951 +0.09(+0.78%)
Jul 11, 2019 11.56 11.57 11.43 11.51 127,569 -0.02(-0.17%)
Jul 10, 2019 11.42 11.54 11.40 11.53 127,678 +0.22(+1.93%)
Jul 09, 2019 11.25 11.36 11.20 11.31 37,978 +0.06(+0.53%)
Jul 08, 2019 11.22 11.32 11.19 11.25 68,611 -0.01(-0.09%)
Jul 05, 2019 11.12 11.30 10.93 11.26 59,435 -0.08(-0.70%)
Jul 03, 2019 11.40 11.40 11.23 11.34 57,319 +0.02(+0.18%)
Jul 02, 2019 10.99 11.37 10.99 11.32 134,687 +0.39(+3.54%)
Jul 01, 2019 11.07 11.12 10.92 10.93 97,211 -0.43(-3.76%)
Jun 28, 2019 11.22 11.36 11.16 11.36 60,644 +0.11(+0.97%)
Jun 27, 2019 11.24 11.27 11.15 11.25 55,252 -0.07(-0.61%)
Jun 26, 2019 11.09 11.39 11.09 11.32 123,996 +0.01(+0.09%)
Jun 25, 2019 11.53 11.56 11.13 11.31 128,139 -0.16(-1.39%)
Jun 24, 2019 11.24 11.47 11.24 11.47 284,687 +0.30(+2.67%)
Jun 21, 2019 11.12 11.19 11.01 11.17 131,664 +0.04(+0.36%)
Jun 20, 2019 11.03 11.23 10.99 11.13 174,955 +0.39(+3.60%)
Jun 19, 2019 10.53 10.75 10.53 10.74 85,528 +0.14(+1.31%)
Jun 18, 2019 10.66 10.70 10.49 10.60 99,034 +0.09(+0.85%)
Jun 17, 2019 10.45 10.54 10.40 10.51 54,176 +0.07(+0.66%)
Jun 14, 2019 10.49 10.63 10.37 10.44 91,973 +0.01(+0.10%)
Jun 13, 2019 10.35 10.44 10.24 10.43 71,060 +0.12(+1.15%)
Jun 12, 2019 10.18 10.38 10.18 10.31 72,605 +0.15(+1.46%)
Jun 11, 2019 10.08 10.24 10.08 10.16 121,572 +0.01(+0.10%)
Jun 10, 2019 10.20 10.20 10.04 10.16 154,249 -0.23(-2.20%)
Jun 07, 2019 10.47 10.49 10.31 10.38 87,641 +0.02(+0.19%)
Jun 06, 2019 10.31 10.39 10.26 10.36 111,547 +0.09(+0.87%)
Jun 05, 2019 10.37 10.43 10.17 10.27 139,466 +0.03(+0.29%)
Jun 04, 2019 10.13 10.26 10.03 10.24 142,089 +0.05(+0.49%)
Jun 03, 2019 9.947 10.23 9.947 10.19 145,360 +0.37(+3.74%)
May 31, 2019 9.649 9.907 9.649 9.827 130,153 +0.33(+3.45%)
May 30, 2019 9.311 9.510 9.301 9.500 67,411 +0.20(+2.13%)
May 29, 2019 9.291 9.371 9.282 9.301 64,938 +0.04(+0.43%)
May 28, 2019 9.262 9.361 9.222 9.262 108,969 -0.10(-1.06%)
May 24, 2019 9.311 9.450 9.192 9.361 180,320 -0.01(-0.11%)
May 23, 2019 9.331 9.599 9.331 9.371 176,560 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.316 9.371 91,722 -0.16(-1.67%)
May 21, 2019 9.460 9.530 9.411 9.530 82,267 +0.01(+0.10%)
May 20, 2019 9.639 9.639 9.272 9.520 48,373 -0.04(-0.42%)
May 17, 2019 9.381 9.569 9.371 9.559 33,444 +0.10(+1.05%)
May 16, 2019 9.479 9.479 9.361 9.460 54,170 -0.07(-0.73%)
May 15, 2019 9.599 9.609 9.510 9.530 81,033 +0.01(+0.10%)
May 14, 2019 9.569 9.569 9.422 9.520 46,417 -0.04(-0.42%)
May 13, 2019 9.421 9.579 9.361 9.559 95,096 +0.28(+2.99%)
May 10, 2019 9.341 9.351 9.262 9.282 91,469 -0.06(-0.64%)
May 09, 2019 9.361 9.440 9.301 9.341 27,178 -0.02(-0.21%)
May 08, 2019 9.539 9.541 9.262 9.361 77,229 -0.12(-1.26%)
May 07, 2019 9.331 9.530 9.287 9.480 35,598 +0.22(+2.36%)
May 06, 2019 9.252 9.351 9.252 9.262 73,238 -0.03(-0.32%)
May 03, 2019 9.222 9.411 9.222 9.292 53,649 +0.13(+1.41%)
May 02, 2019 8.954 9.371 8.954 9.163 103,953 -0.17(-1.81%)
May 01, 2019 9.460 9.539 9.262 9.331 82,475 -0.15(-1.57%)
Apr 30, 2019 9.420 9.539 9.420 9.480 17,780 +0.04(+0.42%)
Apr 29, 2019 9.678 9.678 9.411 9.440 45,874 -0.24(-2.46%)
Apr 26, 2019 9.500 9.713 9.500 9.678 58,187 +0.21(+2.20%)
Apr 25, 2019 9.500 9.579 9.435 9.470 83,969 -0.04(-0.42%)
Apr 24, 2019 9.420 9.569 9.361 9.510 71,140 +0.09(+0.95%)
Apr 23, 2019 9.430 9.470 9.351 9.420 87,531 -0.07(-0.73%)
Apr 22, 2019 9.668 9.708 9.485 9.490 62,355 -0.17(-1.75%)
Apr 18, 2019 9.787 9.814 9.589 9.658 79,364 -0.11(-1.12%)
Apr 17, 2019 9.827 9.916 9.688 9.768 89,335 -0.09(-0.91%)
Apr 16, 2019 9.886 9.951 9.854 9.857 184,375 -0.17(-1.68%)
Apr 15, 2019 9.946 10.06 9.867 10.03 103,801 +0.00(+0.00%)
Apr 12, 2019 10.01 10.06 9.976 10.03 145,922 +0.02(+0.20%)
Apr 11, 2019 10.09 10.14 9.936 10.01 80,567 -0.21(-2.04%)
Apr 10, 2019 10.28 10.32 10.18 10.21 78,262 -0.07(-0.67%)
Apr 09, 2019 10.26 10.30 10.22 10.28 33,296 +0.05(+0.48%)
Apr 08, 2019 10.21 10.25 10.16 10.23 52,070 +0.13(+1.28%)
Apr 05, 2019 10.14 10.15 10.04 10.10 82,390 -0.03(-0.29%)
Apr 04, 2019 9.916 10.15 9.678 10.13 83,750 +0.18(+1.79%)
Apr 03, 2019 9.976 10.05 9.956 9.956 88,360 -0.03(-0.30%)
Apr 02, 2019 9.916 9.996 9.916 9.986 44,279 +0.06(+0.60%)
Apr 01, 2019 10.16 10.21 9.893 9.926 155,967 -0.24(-2.34%)
Mar 29, 2019 10.21 10.26 10.11 10.16 111,937 +0.06(+0.59%)
Mar 28, 2019 10.28 10.28 10.08 10.10 212,678 -0.31(-2.95%)
Mar 27, 2019 10.54 10.57 10.41 10.41 118,256 -0.13(-1.22%)
Mar 26, 2019 10.48 10.60 10.40 10.54 84,600 +0.02(+0.19%)
Mar 25, 2019 10.39 10.58 10.38 10.52 182,108 +0.16(+1.53%)
Mar 22, 2019 10.30 10.39 10.25 10.36 106,088 +0.04(+0.38%)
Mar 21, 2019 10.30 10.35 10.17 10.32 67,015 +0.02(+0.19%)
Mar 20, 2019 10.06 10.31 9.946 10.30 58,978 +0.23(+2.26%)
Mar 19, 2019 10.14 10.17 10.07 10.07 57,066 +0.03(+0.30%)
Mar 18, 2019 10.15 10.16 10.02 10.05 50,654 -0.07(-0.69%)
Mar 15, 2019 10.15 10.23 10.07 10.11 126,156 +0.03(+0.30%)
Mar 14, 2019 10.16 10.24 10.06 10.08 43,640 -0.28(-2.68%)
Mar 13, 2019 10.41 10.41 10.25 10.36 51,204 +0.07(+0.67%)
Mar 12, 2019 10.15 10.30 10.15 10.29 57,761 +0.22(+2.14%)
Mar 11, 2019 10.14 10.14 9.966 10.08 68,624 -0.06(-0.57%)
Mar 08, 2019 10.05 10.15 9.936 10.13 82,692 +0.33(+3.34%)
Mar 07, 2019 9.728 9.886 9.718 9.807 97,896 +0.09(+0.92%)
Mar 06, 2019 9.916 9.956 9.698 9.718 165,609 -0.19(-1.90%)
Mar 05, 2019 9.916 9.946 9.867 9.906 45,629 -0.01(-0.10%)
Mar 04, 2019 9.797 9.916 9.698 9.916 54,683 +0.05(+0.50%)
Mar 01, 2019 9.956 10.08 9.837 9.867 79,969 -0.22(-2.16%)
Feb 28, 2019 10.10 10.15 10.06 10.08 76,706 -0.02(-0.20%)
Feb 27, 2019 10.29 10.29 10.06 10.10 48,360 -0.21(-2.02%)
Feb 26, 2019 10.35 10.35 10.16 10.31 120,902 -0.04(-0.38%)
Feb 25, 2019 10.49 10.49 10.32 10.35 57,548 -0.08(-0.76%)
Feb 22, 2019 10.44 10.53 10.39 10.43 78,860 +0.07(+0.67%)
Feb 21, 2019 10.51 10.51 10.32 10.36 81,126 -0.19(-1.79%)
Feb 20, 2019 10.50 10.73 10.49 10.55 147,424 +0.10(+0.95%)
Feb 19, 2019 10.26 10.50 10.23 10.45 155,549 +0.35(+3.43%)
Feb 15, 2019 10.09 10.12 9.956 10.10 146,829 +0.05(+0.49%)
Feb 14, 2019 9.946 10.06 9.916 10.06 43,171 +0.06(+0.60%)
Feb 13, 2019 9.946 10.10 9.946 9.996 83,555 -0.02(-0.20%)
Feb 12, 2019 10.05 10.06 9.911 10.02 97,950 -0.01(-0.10%)
Feb 11, 2019 9.976 10.06 9.946 10.03 93,821 -0.07(-0.69%)
Feb 08, 2019 9.956 10.13 9.956 10.09 103,769 +0.16(+1.60%)
Feb 07, 2019 10.03 10.04 9.936 9.936 84,694 -0.10(-0.99%)
Feb 06, 2019 10.08 10.20 10.04 10.04 66,977 -0.15(-1.46%)
Feb 05, 2019 10.10 10.23 10.04 10.18 57,592 +0.06(+0.59%)
Feb 04, 2019 10.01 10.15 10.01 10.12 73,057 -0.04(-0.39%)
Feb 01, 2019 10.22 10.24 10.05 10.16 66,053 -0.10(-0.97%)
Jan 31, 2019 10.15 10.26 10.10 10.26 92,789 +0.24(+2.37%)
Jan 30, 2019 9.926 10.20 9.847 10.03 124,250 +0.09(+0.90%)
Jan 29, 2019 9.807 9.966 9.758 9.936 173,519 +0.24(+2.45%)
Jan 28, 2019 9.597 9.728 9.597 9.698 72,298 +0.15(+1.56%)
Jan 25, 2019 9.401 9.658 9.401 9.549 168,309 +0.29(+3.10%)
Jan 24, 2019 9.222 9.311 9.192 9.262 51,043 +0.02(+0.21%)
Jan 23, 2019 9.163 9.301 9.163 9.242 34,209 -0.01(-0.11%)
Jan 22, 2019 9.163 9.262 9.153 9.252 73,331 +0.05(+0.54%)
Jan 18, 2019 9.282 9.331 9.143 9.202 80,877 -0.15(-1.59%)
Jan 17, 2019 9.321 9.371 9.292 9.351 19,990 +0.02(+0.21%)
Jan 16, 2019 9.271 9.391 9.271 9.331 51,982 +0.01(+0.11%)
Jan 15, 2019 9.498 9.503 9.192 9.321 107,704 -0.11(-1.16%)
Jan 14, 2019 9.549 9.569 9.391 9.430 83,737 -0.10(-1.04%)
Jan 11, 2019 9.480 9.559 9.460 9.530 112,945 +0.06(+0.63%)
Jan 10, 2019 9.510 9.558 9.411 9.470 136,731 -0.07(-0.73%)
Jan 09, 2019 9.440 9.629 9.440 9.539 56,042 +0.13(+1.37%)
Jan 08, 2019 9.331 9.440 9.282 9.411 164,297 +0.00(+0.00%)
Jan 07, 2019 9.520 9.618 9.391 9.411 145,277 -0.03(-0.32%)
Jan 04, 2019 9.371 9.530 9.371 9.440 92,474 -0.13(-1.35%)
Jan 03, 2019 9.420 9.609 9.420 9.569 129,203 +0.20(+2.12%)
Jan 02, 2019 9.341 9.482 9.311 9.371 51,045 -0.01(-0.11%)
Dec 31, 2018 9.163 9.430 9.123 9.381 234,766 +0.17(+1.83%)
Dec 28, 2018 9.252 9.301 9.143 9.212 43,060 -0.07(-0.75%)
Dec 27, 2018 9.163 9.301 9.133 9.282 93,480 +0.19(+2.07%)
Dec 26, 2018 9.391 9.411 9.076 9.093 92,227 -0.22(-2.34%)
Dec 24, 2018 9.202 9.311 9.173 9.311 56,372 +0.27(+2.96%)
Dec 21, 2018 9.252 9.252 8.994 9.044 85,213 -0.16(-1.72%)
Dec 20, 2018 8.935 9.252 8.905 9.202 90,710 +0.47(+5.33%)
Dec 19, 2018 9.133 9.321 8.726 8.736 120,492 -0.47(-5.08%)
Dec 18, 2018 8.944 9.262 8.905 9.204 147,741 +0.21(+2.33%)
Dec 17, 2018 8.944 9.083 8.939 8.994 191,927 +0.07(+0.78%)
Dec 14, 2018 9.004 9.004 8.875 8.925 80,272 -0.14(-1.53%)
Dec 13, 2018 9.004 9.063 8.935 9.063 137,104 +0.06(+0.66%)
Dec 12, 2018 8.925 9.034 8.922 9.004 190,854 +0.10(+1.11%)
Dec 11, 2018 8.925 8.994 8.845 8.905 146,013 +0.02(+0.22%)
Dec 10, 2018 8.944 9.103 8.885 8.885 165,999 -0.07(-0.78%)
Dec 07, 2018 8.865 9.024 8.865 8.954 104,172 +0.17(+1.92%)
Dec 06, 2018 8.726 8.871 8.726 8.786 159,876 +0.02(+0.23%)
Dec 04, 2018 8.796 8.875 8.766 8.766 167,805 +0.03(+0.34%)
Dec 03, 2018 8.726 8.796 8.638 8.736 162,684 +0.15(+1.73%)
Nov 30, 2018 8.617 8.637 8.478 8.587 35,396 -0.03(-0.35%)
Nov 29, 2018 8.776 8.806 8.617 8.617 39,393 -0.12(-1.36%)
Nov 28, 2018 8.528 8.806 8.498 8.736 163,317 +0.21(+2.44%)
Nov 27, 2018 8.697 8.697 8.508 8.528 52,703 -0.22(-2.49%)
Nov 26, 2018 8.835 8.893 8.746 8.746 29,751 -0.03(-0.34%)
Nov 23, 2018 8.964 8.964 8.677 8.776 23,295 -0.21(-2.32%)
Nov 21, 2018 8.984 8.984 8.984 0 +0.25(+2.84%)
Nov 20, 2018 8.816 8.816 8.588 8.736 37,523 -0.04(-0.45%)
Nov 19, 2018 8.746 8.905 8.746 8.776 84,744 -0.02(-0.23%)
Nov 16, 2018 8.697 8.865 8.697 8.796 63,532 +0.11(+1.26%)
Nov 15, 2018 8.637 8.766 8.559 8.687 151,489 +0.13(+1.51%)
Nov 14, 2018 8.300 8.706 8.300 8.558 53,096 +0.20(+2.37%)
Nov 13, 2018 8.439 8.498 8.310 8.359 44,530 -0.05(-0.59%)
Nov 12, 2018 8.558 8.578 8.409 8.409 68,102 -0.18(-2.08%)
Nov 09, 2018 8.647 8.776 8.498 8.587 86,222 -0.22(-2.48%)
Nov 08, 2018 8.821 8.870 8.756 8.806 36,789 -0.01(-0.11%)
Nov 07, 2018 8.974 9.073 8.687 8.816 42,502 -0.07(-0.78%)
Nov 06, 2018 8.934 8.969 8.825 8.885 98,954 -0.03(-0.33%)
Nov 05, 2018 8.845 9.024 8.718 8.915 73,267 +0.02(+0.22%)
Nov 02, 2018 8.915 8.984 8.835 8.895 31,902 -0.02(-0.22%)
Nov 01, 2018 8.716 8.964 8.716 8.915 68,513 +0.32(+3.69%)
Oct 31, 2018 8.637 8.647 8.479 8.598 54,643 -0.14(-1.59%)
Oct 30, 2018 8.756 8.845 8.588 8.736 88,378 -0.03(-0.34%)
Oct 29, 2018 8.697 8.905 8.637 8.766 82,330 +0.05(+0.57%)
Oct 26, 2018 8.855 9.009 8.716 8.716 127,106 -0.06(-0.68%)
Oct 25, 2018 9.212 9.212 8.743 8.776 153,525 -0.44(-4.73%)
Oct 24, 2018 9.271 9.412 9.132 9.212 78,902 -0.10(-1.06%)
Oct 23, 2018 9.360 9.459 9.291 9.311 119,487 +0.00(+0.00%)
Oct 22, 2018 9.321 9.360 9.251 9.311 38,234 -0.06(-0.63%)
Oct 19, 2018 9.360 9.479 9.360 9.370 41,291 +0.02(+0.21%)
Oct 18, 2018 9.192 9.510 9.192 9.350 111,176 +0.11(+1.18%)
Oct 17, 2018 9.261 9.410 9.212 9.241 70,358 -0.07(-0.74%)
Oct 16, 2018 9.479 9.509 9.261 9.311 87,318 -0.05(-0.53%)
Oct 15, 2018 9.321 9.578 9.294 9.360 160,658 +0.09(+0.96%)
Oct 12, 2018 9.370 9.459 9.123 9.271 165,571 -0.06(-0.64%)
Oct 11, 2018 8.974 9.360 8.895 9.331 176,071 +0.56(+6.44%)
Oct 10, 2018 8.637 8.983 8.518 8.766 128,215 +0.14(+1.61%)
Oct 09, 2018 8.746 8.810 8.608 8.627 172,169 -0.14(-1.58%)
Oct 08, 2018 8.667 8.772 8.588 8.766 90,933 -0.01(-0.11%)
Oct 05, 2018 8.845 8.915 8.776 8.776 100,756 -0.11(-1.23%)
Oct 04, 2018 8.994 9.053 8.865 8.885 103,976 -0.08(-0.88%)
Oct 03, 2018 9.073 9.104 8.905 8.964 173,268 -0.05(-0.55%)
Oct 02, 2018 8.915 9.033 8.874 9.014 114,881 +0.23(+2.59%)
Oct 01, 2018 8.776 8.845 8.707 8.786 63,458 +0.00(+0.00%)
Sep 28, 2018 8.756 8.806 8.716 8.786 75,819 +0.10(+1.14%)
Sep 27, 2018 8.598 8.687 8.479 8.687 105,356 +0.04(+0.46%)
Sep 26, 2018 8.825 8.845 8.647 8.647 96,046 -0.20(-2.24%)
Sep 25, 2018 8.890 9.014 8.825 8.845 47,630 -0.02(-0.22%)
Sep 24, 2018 8.895 8.954 8.816 8.865 149,431 +0.14(+1.59%)
Sep 21, 2018 8.716 8.855 8.716 8.726 118,121 -0.14(-1.56%)
Sep 20, 2018 8.845 8.905 8.776 8.865 75,853 +0.08(+0.90%)
Sep 19, 2018 8.627 8.852 8.627 8.786 100,866 +0.18(+2.07%)
Sep 18, 2018 8.627 8.647 8.518 8.608 56,939 +0.07(+0.81%)
Sep 17, 2018 8.459 8.578 8.446 8.538 62,993 +0.11(+1.29%)
Sep 14, 2018 8.489 8.489 8.360 8.429 69,661 +0.01(+0.12%)
Sep 13, 2018 8.568 8.591 8.419 8.419 63,415 -0.07(-0.82%)
Sep 12, 2018 8.211 8.548 8.172 8.489 146,714 +0.31(+3.75%)
Sep 11, 2018 8.112 8.221 8.102 8.182 122,028 -0.05(-0.60%)
Sep 10, 2018 8.251 8.360 8.201 8.231 62,218 -0.09(-1.07%)
Sep 07, 2018 8.400 8.419 8.102 8.320 282,682 -0.08(-0.94%)
Sep 06, 2018 8.535 8.598 8.360 8.400 129,974 -0.02(-0.24%)
Sep 05, 2018 8.498 8.498 8.370 8.419 132,548 -0.11(-1.28%)
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.