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

Hive Digital Technologies Ltd (NY: HIVE )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 28.95 30.50 28.85 29.00 102,692 +0.05(+0.17%)
Apr 28, 2016 28.95 29.80 28.95 28.95 34,034 -0.35(-1.19%)
Apr 27, 2016 28.75 29.65 28.75 29.30 45,032 +0.15(+0.51%)
Apr 26, 2016 29.00 29.15 28.50 29.15 22,989 +0.20(+0.69%)
Apr 25, 2016 28.85 29.40 28.65 28.95 24,331 +0.15(+0.52%)
Apr 22, 2016 28.75 28.90 28.65 28.80 32,787 +0.05(+0.17%)
Apr 21, 2016 28.75 29.00 28.55 28.75 17,160 +0.00(+0.00%)
Apr 20, 2016 28.85 29.20 28.45 28.75 27,002 -0.10(-0.35%)
Apr 19, 2016 29.00 29.25 28.80 28.85 17,124 +0.00(+0.00%)
Apr 18, 2016 29.65 29.90 28.80 28.85 32,593 -0.95(-3.19%)
Apr 15, 2016 29.60 30.00 29.00 29.80 26,510 +0.35(+1.19%)
Apr 14, 2016 29.35 29.75 28.70 29.45 20,588 +0.05(+0.17%)
Apr 13, 2016 29.40 30.00 29.15 29.40 39,278 -0.05(-0.17%)
Apr 12, 2016 29.00 29.70 28.60 29.45 27,014 +0.50(+1.73%)
Apr 11, 2016 28.70 29.75 28.40 28.95 41,204 +0.15(+0.52%)
Apr 08, 2016 27.90 28.95 27.75 28.80 56,212 +1.05(+3.78%)
Apr 07, 2016 25.60 28.05 25.50 27.75 182,827 +1.90(+7.35%)
Apr 06, 2016 25.75 26.15 25.45 25.85 44,723 +0.15(+0.58%)
Apr 05, 2016 25.60 25.75 25.15 25.70 45,174 +0.25(+0.98%)
Apr 04, 2016 25.65 25.65 24.90 25.45 62,071 +0.45(+1.80%)
Apr 01, 2016 24.80 25.10 24.45 25.00 34,008 +0.05(+0.20%)
Mar 31, 2016 25.20 25.55 24.60 24.95 62,944 -0.65(-2.54%)
Mar 30, 2016 25.50 26.55 25.40 25.60 34,215 +0.05(+0.20%)
Mar 29, 2016 24.90 25.70 24.25 25.55 31,255 +0.35(+1.39%)
Mar 28, 2016 25.40 25.90 24.70 25.20 16,216 -0.20(-0.79%)
Mar 24, 2016 25.60 25.40 25.40 25.40 14,380 -0.25(-0.97%)
Mar 23, 2016 26.25 26.55 25.65 25.65 19,477 -0.60(-2.29%)
Mar 22, 2016 26.25 26.50 25.75 26.25 20,560 -0.10(-0.38%)
Mar 21, 2016 26.40 26.65 26.25 26.35 19,671 +0.00(+0.00%)
Mar 18, 2016 26.35 26.45 25.95 26.35 49,950 +0.10(+0.38%)
Mar 17, 2016 25.85 26.32 25.68 26.25 25,162 +0.35(+1.35%)
Mar 16, 2016 25.85 26.00 25.50 25.90 17,266 +0.05(+0.19%)
Mar 15, 2016 25.80 26.00 25.48 25.85 15,795 -0.10(-0.39%)
Mar 14, 2016 25.85 26.50 24.95 25.95 43,786 -0.40(-1.52%)
Mar 11, 2016 25.90 26.70 25.90 26.35 27,374 +0.50(+1.93%)
Mar 10, 2016 26.10 26.45 25.70 25.85 25,706 -0.45(-1.71%)
Mar 09, 2016 25.25 26.65 25.25 26.30 51,980 +1.15(+4.57%)
Mar 08, 2016 25.30 25.65 25.00 25.15 14,040 -0.35(-1.37%)
Mar 07, 2016 25.00 25.75 24.45 25.50 54,799 -0.30(-1.16%)
Mar 04, 2016 25.65 26.45 25.25 25.80 44,462 +0.90(+3.61%)
Mar 03, 2016 25.10 26.25 24.70 24.90 46,158 -0.50(-1.97%)
Mar 02, 2016 25.95 26.25 24.25 25.40 78,474 -1.05(-3.97%)
Mar 01, 2016 25.55 26.75 25.55 26.45 53,690 +1.00(+3.93%)
Feb 29, 2016 25.50 26.10 25.40 25.45 36,676 +0.05(+0.20%)
Feb 26, 2016 25.40 26.15 25.30 25.40 28,288 +0.10(+0.40%)
Feb 25, 2016 25.00 25.35 24.90 25.30 16,289 +0.45(+1.81%)
Feb 24, 2016 24.35 25.15 24.15 24.85 23,718 +0.15(+0.61%)
Feb 23, 2016 24.65 25.00 24.60 24.70 18,976 +0.10(+0.41%)
Feb 22, 2016 24.45 24.90 24.15 24.60 19,942 +0.15(+0.61%)
Feb 19, 2016 24.20 24.75 24.20 24.45 21,999 +0.20(+0.82%)
Feb 18, 2016 24.15 24.51 24.15 24.25 13,992 -0.10(-0.41%)
Feb 17, 2016 24.50 25.00 24.00 24.35 44,372 -0.65(-2.60%)
Feb 16, 2016 25.00 25.40 24.75 25.00 33,861 +0.15(+0.60%)
Feb 12, 2016 24.75 24.85 24.85 24.85 17,660 +0.40(+1.64%)
Feb 11, 2016 23.45 24.75 23.45 24.45 16,747 +0.45(+1.87%)
Feb 10, 2016 24.00 24.82 23.45 24.00 18,547 +0.05(+0.21%)
Feb 09, 2016 24.00 24.85 23.65 23.95 26,227 -0.40(-1.64%)
Feb 08, 2016 23.65 24.70 22.85 24.35 23,826 +0.55(+2.31%)
Feb 05, 2016 24.50 24.55 22.20 23.80 40,699 -1.30(-5.18%)
Feb 04, 2016 25.00 26.10 24.05 25.10 65,410 +1.35(+5.68%)
Feb 03, 2016 22.95 24.20 22.60 23.75 31,907 +1.55(+6.98%)
Feb 02, 2016 22.90 23.65 22.00 22.20 22,063 -0.80(-3.48%)
Feb 01, 2016 23.00 23.45 22.50 23.00 19,738 -0.45(-1.92%)
Jan 29, 2016 21.75 23.70 21.75 23.45 15,302 +1.50(+6.83%)
Jan 28, 2016 21.70 22.55 21.70 21.95 18,925 +0.30(+1.39%)
Jan 27, 2016 22.45 22.70 21.60 21.65 21,455 -0.80(-3.56%)
Jan 26, 2016 21.70 22.85 21.55 22.45 24,591 +0.75(+3.46%)
Jan 25, 2016 23.40 23.80 21.50 21.70 49,611 -1.85(-7.86%)
Jan 22, 2016 22.50 23.70 22.40 23.55 34,603 +1.40(+6.32%)
Jan 21, 2016 21.65 22.50 21.25 22.15 23,658 +0.55(+2.55%)
Jan 20, 2016 21.10 22.05 20.40 21.60 36,461 +0.20(+0.93%)
Jan 19, 2016 21.75 21.93 20.90 21.40 32,078 -0.10(-0.47%)
Jan 15, 2016 22.15 21.50 21.50 21.50 26,120 -1.25(-5.49%)
Jan 14, 2016 22.25 23.25 22.00 22.75 17,727 +0.85(+3.88%)
Jan 13, 2016 22.45 22.80 21.60 21.90 28,466 -0.55(-2.45%)
Jan 12, 2016 22.40 22.95 22.30 22.45 35,971 -0.15(-0.66%)
Jan 11, 2016 22.65 23.15 21.80 22.60 29,294 -0.40(-1.74%)
Jan 08, 2016 22.50 23.40 22.50 23.00 49,997 +0.55(+2.45%)
Jan 07, 2016 23.00 23.05 22.10 22.45 35,384 -0.85(-3.65%)
Jan 06, 2016 23.25 23.75 22.90 23.30 40,661 +0.00(+0.00%)
Jan 05, 2016 24.30 24.70 23.20 23.30 24,257 -1.00(-4.12%)
Jan 04, 2016 25.20 25.45 23.70 24.30 27,916 -1.25(-4.89%)
Dec 31, 2015 25.10 25.55 25.55 25.55 26,080 -0.15(-0.58%)
Dec 30, 2015 25.00 25.75 25.00 25.70 38,629 +0.45(+1.78%)
Dec 29, 2015 25.55 25.75 25.00 25.25 43,692 -0.35(-1.37%)
Dec 28, 2015 26.30 26.60 24.91 25.60 43,360 -0.90(-3.40%)
Dec 24, 2015 26.65 26.50 26.50 26.50 11,680 -0.25(-0.93%)
Dec 23, 2015 27.30 27.45 26.55 26.75 33,024 -0.25(-0.93%)
Dec 22, 2015 27.70 28.00 26.91 27.00 19,238 -0.80(-2.88%)
Dec 21, 2015 27.15 28.60 26.65 27.80 23,613 +0.50(+1.83%)
Dec 18, 2015 26.75 27.35 26.55 27.30 37,075 +0.55(+2.06%)
Dec 17, 2015 27.15 27.95 26.70 26.75 22,506 -0.45(-1.65%)
Dec 16, 2015 26.50 27.55 26.50 27.20 38,501 +0.90(+3.42%)
Dec 15, 2015 26.40 27.20 26.00 26.30 23,409 -0.20(-0.75%)
Dec 14, 2015 27.75 27.90 26.50 26.50 26,533 -1.30(-4.68%)
Dec 11, 2015 27.65 28.25 27.65 27.80 32,835 -0.25(-0.89%)
Dec 10, 2015 28.65 29.20 28.00 28.05 26,296 -0.80(-2.77%)
Dec 09, 2015 29.40 29.75 28.75 28.85 20,586 -0.65(-2.20%)
Dec 08, 2015 29.25 29.80 29.25 29.50 15,657 -0.15(-0.51%)
Dec 07, 2015 29.70 30.00 29.25 29.65 28,975 +0.20(+0.68%)
Dec 04, 2015 29.60 30.20 29.40 29.45 33,945 -0.50(-1.67%)
Dec 03, 2015 29.50 30.00 29.45 29.95 37,227 +0.30(+1.01%)
Dec 02, 2015 30.15 30.25 29.40 29.65 48,232 -0.90(-2.95%)
Dec 01, 2015 30.60 30.95 30.20 30.55 43,502 +0.05(+0.16%)
Nov 30, 2015 30.25 30.57 30.25 30.50 28,775 +0.15(+0.49%)
Nov 27, 2015 30.00 30.55 29.95 30.35 13,295 -0.15(-0.49%)
Nov 25, 2015 30.45 30.50 30.50 30.50 17,840 +0.00(+0.00%)
Nov 24, 2015 30.30 30.85 30.25 30.50 22,903 +0.25(+0.83%)
Nov 23, 2015 30.50 30.50 29.80 30.25 41,807 -0.25(-0.82%)
Nov 20, 2015 31.15 31.30 30.40 30.50 23,569 -0.45(-1.45%)
Nov 19, 2015 30.65 30.95 30.00 30.95 46,704 +0.55(+1.81%)
Nov 18, 2015 29.50 30.55 29.50 30.40 36,351 +1.05(+3.58%)
Nov 17, 2015 30.00 30.35 29.25 29.35 33,563 -0.40(-1.34%)
Nov 16, 2015 29.60 31.00 29.55 29.75 34,478 -0.25(-0.83%)
Nov 13, 2015 31.60 31.90 29.75 30.00 40,567 -2.25(-6.98%)
Nov 12, 2015 32.20 32.90 31.88 32.25 20,154 +0.00(+0.00%)
Nov 11, 2015 32.25 33.17 31.80 32.25 28,815 -0.10(-0.31%)
Nov 10, 2015 32.00 32.61 31.40 32.35 26,058 +0.10(+0.31%)
Nov 09, 2015 32.10 32.80 31.32 32.25 28,276 -0.10(-0.31%)
Nov 06, 2015 32.35 33.10 30.55 32.35 70,385 -0.75(-2.27%)
Nov 05, 2015 36.25 37.40 32.75 33.10 92,126 -2.30(-6.50%)
Nov 04, 2015 35.05 36.85 34.80 35.40 55,892 +0.45(+1.29%)
Nov 03, 2015 34.30 35.00 34.10 34.95 32,856 +0.50(+1.45%)
Nov 02, 2015 34.00 35.10 33.90 34.45 34,101 +0.75(+2.23%)
Oct 30, 2015 33.95 34.00 33.15 33.70 14,135 -0.10(-0.30%)
Oct 29, 2015 33.20 34.20 33.10 33.80 24,542 +0.50(+1.50%)
Oct 28, 2015 32.00 33.50 32.00 33.30 26,214 +1.30(+4.06%)
Oct 27, 2015 32.35 32.40 31.55 32.00 65,082 -0.50(-1.54%)
Oct 26, 2015 33.20 33.55 31.80 32.50 33,943 -0.80(-2.40%)
Oct 23, 2015 32.95 33.50 32.25 33.30 32,213 +0.60(+1.83%)
Oct 22, 2015 32.30 33.55 31.95 32.70 21,739 +0.70(+2.19%)
Oct 21, 2015 32.70 33.05 31.95 32.00 13,813 -0.50(-1.54%)
Oct 20, 2015 31.90 33.20 31.80 32.50 32,091 +0.30(+0.93%)
Oct 19, 2015 31.45 32.20 31.05 32.20 43,820 +0.55(+1.74%)
Oct 16, 2015 32.05 32.05 31.10 31.65 22,221 -0.25(-0.78%)
Oct 15, 2015 31.45 31.95 31.30 31.90 16,681 +0.60(+1.92%)
Oct 14, 2015 31.20 31.85 30.75 31.30 11,593 +0.15(+0.48%)
Oct 13, 2015 32.50 32.50 31.00 31.15 31,343 -1.45(-4.45%)
Oct 12, 2015 33.85 33.85 31.60 32.60 34,865 -1.20(-3.55%)
Oct 09, 2015 33.70 34.50 33.05 33.80 29,955 +0.05(+0.15%)
Oct 08, 2015 34.55 34.70 33.40 33.75 53,465 -1.00(-2.88%)
Oct 07, 2015 34.00 34.75 33.30 34.75 45,132 +0.80(+2.36%)
Oct 06, 2015 33.30 34.00 32.98 33.95 20,854 +0.50(+1.49%)
Oct 05, 2015 33.00 33.65 32.35 33.45 28,287 +0.75(+2.29%)
Oct 02, 2015 29.70 32.75 29.70 32.70 31,432 +2.75(+9.18%)
Oct 01, 2015 29.75 30.40 29.20 29.95 33,938 +0.05(+0.17%)
Sep 30, 2015 28.70 29.90 28.05 29.90 32,186 +1.45(+5.10%)
Sep 29, 2015 29.65 29.95 27.90 28.45 38,295 -1.25(-4.21%)
Sep 28, 2015 28.50 29.85 28.00 29.70 45,921 +1.00(+3.48%)
Sep 25, 2015 30.20 30.40 28.45 28.70 30,909 -1.40(-4.65%)
Sep 24, 2015 29.10 30.50 28.60 30.10 72,782 +0.70(+2.38%)
Sep 23, 2015 29.65 30.28 29.25 29.40 27,556 -0.35(-1.18%)
Sep 22, 2015 30.00 30.45 29.35 29.75 30,753 -0.70(-2.30%)
Sep 21, 2015 30.55 32.10 30.00 30.45 48,964 -0.05(-0.16%)
Sep 18, 2015 30.70 32.45 30.50 30.50 119,757 -0.60(-1.93%)
Sep 17, 2015 31.20 31.50 30.71 31.10 30,632 +0.00(+0.00%)
Sep 16, 2015 30.35 31.25 30.35 31.10 30,491 +0.65(+2.13%)
Sep 15, 2015 29.80 30.70 29.80 30.45 23,209 +0.65(+2.18%)
Sep 14, 2015 30.05 30.15 29.80 29.80 60,415 -0.30(-1.00%)
Sep 11, 2015 30.55 30.75 29.75 30.10 29,881 -0.70(-2.27%)
Sep 10, 2015 30.35 31.46 30.10 30.80 30,853 +0.25(+0.82%)
Sep 09, 2015 31.80 31.85 30.50 30.55 25,085 -0.75(-2.40%)
Sep 08, 2015 31.50 31.70 30.90 31.30 35,486 +0.15(+0.48%)
Sep 04, 2015 30.60 31.15 31.15 31.15 73,940 +0.95(+3.15%)
Sep 03, 2015 29.10 31.40 29.10 30.20 129,658 +1.20(+4.14%)
Sep 02, 2015 30.70 30.90 28.20 29.00 73,587 -1.45(-4.76%)
Sep 01, 2015 30.55 30.85 30.00 30.45 43,941 -0.65(-2.09%)
Aug 31, 2015 31.70 31.85 30.75 31.10 37,193 -0.75(-2.35%)
Aug 28, 2015 31.05 32.65 30.75 31.85 37,893 +0.85(+2.74%)
Aug 27, 2015 30.50 32.80 30.05 31.00 115,148 +0.55(+1.81%)
Aug 26, 2015 33.30 33.30 27.15 30.45 195,147 -3.80(-11.09%)
Aug 25, 2015 35.20 35.25 33.25 34.25 49,622 -0.20(-0.58%)
Aug 24, 2015 34.15 36.40 32.60 34.45 64,085 -1.70(-4.70%)
Aug 21, 2015 36.00 36.25 35.00 36.15 58,675 -0.50(-1.36%)
Aug 20, 2015 36.95 37.05 36.60 36.65 39,199 -0.80(-2.14%)
Aug 19, 2015 37.95 38.00 37.14 37.45 18,505 -0.50(-1.32%)
Aug 18, 2015 39.25 39.35 37.65 37.95 17,615 -1.35(-3.44%)
Aug 17, 2015 38.30 39.40 38.25 39.30 27,406 +1.00(+2.61%)
Aug 14, 2015 37.30 38.40 37.30 38.30 18,148 +0.70(+1.86%)
Aug 13, 2015 37.25 37.85 37.25 37.60 18,618 +0.20(+0.53%)
Aug 12, 2015 36.75 37.55 36.55 37.40 34,367 +0.30(+0.81%)
Aug 11, 2015 37.30 37.86 36.92 37.10 24,775 -0.50(-1.33%)
Aug 10, 2015 38.05 38.05 36.50 37.60 46,410 -0.10(-0.27%)
Aug 07, 2015 37.65 38.10 37.30 37.70 35,691 -0.15(-0.40%)
Aug 06, 2015 39.70 40.50 37.00 37.85 88,744 -1.00(-2.57%)
Aug 05, 2015 37.45 39.50 37.45 38.85 64,233 +1.50(+4.02%)
Aug 04, 2015 37.00 37.90 36.60 37.35 35,062 +0.00(+0.00%)
Aug 03, 2015 38.75 38.80 36.95 37.35 28,904 -1.40(-3.61%)
Jul 31, 2015 37.45 38.95 37.23 38.75 34,688 +1.50(+4.03%)
Jul 30, 2015 36.55 37.40 36.50 37.25 42,481 +0.70(+1.92%)
Jul 29, 2015 37.05 37.30 36.45 36.55 34,531 -0.55(-1.48%)
Jul 28, 2015 36.70 37.75 36.35 37.10 50,431 +0.40(+1.09%)
Jul 27, 2015 38.40 38.40 36.50 36.70 49,094 -1.90(-4.92%)
Jul 24, 2015 38.30 39.00 37.50 38.60 72,154 +0.30(+0.78%)
Jul 23, 2015 38.80 39.00 37.50 38.30 46,753 -0.65(-1.67%)
Jul 22, 2015 37.55 39.39 37.00 38.95 40,100 +1.15(+3.04%)
Jul 21, 2015 37.20 39.10 37.20 37.80 40,715 +0.40(+1.07%)
Jul 20, 2015 38.20 38.20 37.05 37.40 35,836 -0.45(-1.19%)
Jul 17, 2015 37.25 38.05 37.05 37.85 45,256 +0.55(+1.47%)
Jul 16, 2015 37.30 37.95 37.00 37.30 40,236 +0.20(+0.54%)
Jul 15, 2015 38.05 38.30 36.60 37.10 40,640 -1.05(-2.75%)
Jul 14, 2015 37.70 38.23 36.75 38.15 36,556 +1.15(+3.11%)
Jul 13, 2015 35.70 37.80 34.75 37.00 129,583 +1.45(+4.08%)
Jul 10, 2015 34.45 35.92 34.45 35.55 36,452 +1.30(+3.80%)
Jul 09, 2015 34.60 35.00 33.50 34.25 47,513 +0.10(+0.29%)
Jul 08, 2015 34.70 34.70 33.55 34.15 47,605 -0.70(-2.01%)
Jul 07, 2015 34.00 34.95 32.95 34.85 38,600 +0.65(+1.90%)
Jul 06, 2015 34.55 35.00 33.60 34.20 62,550 +0.00(+0.00%)
Jul 02, 2015 34.60 34.20 34.20 34.20 24,620 -0.75(-2.15%)
Jul 01, 2015 35.00 35.95 34.62 34.95 32,067 +0.05(+0.14%)
Jun 30, 2015 35.00 35.97 34.50 34.90 43,289 -0.05(-0.14%)
Jun 29, 2015 36.50 36.95 34.95 34.95 44,758 -1.85(-5.03%)
Jun 26, 2015 37.60 37.80 36.50 36.80 250,307 -0.95(-2.52%)
Jun 25, 2015 37.45 38.00 37.02 37.75 50,301 +0.55(+1.48%)
Jun 24, 2015 37.40 38.25 37.05 37.20 54,370 -0.20(-0.53%)
Jun 23, 2015 34.75 38.35 34.10 37.40 86,005 +2.25(+6.40%)
Jun 22, 2015 37.90 38.15 34.70 35.15 162,509 -2.45(-6.52%)
Jun 19, 2015 39.05 39.25 37.35 37.60 52,239 -1.35(-3.47%)
Jun 18, 2015 40.35 40.90 38.35 38.95 52,685 -0.90(-2.26%)
Jun 17, 2015 40.15 41.70 39.70 39.85 40,420 -0.25(-0.62%)
Jun 16, 2015 39.50 40.50 38.74 40.10 74,436 +0.60(+1.52%)
Jun 15, 2015 37.70 39.80 36.91 39.50 55,192 +1.95(+5.19%)
Jun 12, 2015 36.55 38.15 36.55 37.55 27,902 +0.45(+1.21%)
Jun 11, 2015 36.60 37.20 36.35 37.10 18,911 +0.40(+1.09%)
Jun 10, 2015 36.35 37.80 36.25 36.70 72,880 +0.20(+0.55%)
Jun 09, 2015 36.45 36.65 36.25 36.50 29,213 +0.10(+0.27%)
Jun 08, 2015 36.75 36.95 36.25 36.40 34,252 -0.60(-1.62%)
Jun 05, 2015 36.55 37.20 36.27 37.00 44,703 +0.05(+0.14%)
Jun 04, 2015 36.45 37.40 36.35 36.95 50,071 +0.65(+1.79%)
Jun 03, 2015 35.20 36.50 35.05 36.30 51,271 +0.55(+1.54%)
Jun 02, 2015 34.75 36.25 34.40 35.75 128,497 +0.00(+0.00%)
Jun 01, 2015 36.10 36.10 35.25 35.75 56,187 -0.35(-0.97%)
May 29, 2015 35.75 36.15 35.25 36.10 54,240 +0.55(+1.55%)
May 28, 2015 35.60 36.95 35.30 35.55 82,489 +0.10(+0.28%)
May 27, 2015 34.20 35.55 34.07 35.45 53,316 +1.20(+3.50%)
May 26, 2015 34.15 34.55 33.40 34.25 51,246 +0.10(+0.29%)
May 22, 2015 33.30 34.15 34.15 34.15 30,680 +0.50(+1.49%)
May 21, 2015 32.90 34.45 32.73 33.65 51,590 +0.75(+2.28%)
May 20, 2015 32.70 33.00 32.35 32.90 34,669 +0.15(+0.46%)
May 19, 2015 33.55 33.95 32.50 32.75 36,516 -0.90(-2.67%)
May 18, 2015 33.95 34.40 32.30 33.65 63,062 -0.30(-0.88%)
May 15, 2015 32.65 34.50 32.30 33.95 75,759 +1.45(+4.46%)
May 14, 2015 32.60 32.67 32.15 32.50 32,934 +0.25(+0.78%)
May 13, 2015 31.85 32.70 31.75 32.25 45,326 +0.55(+1.74%)
May 12, 2015 32.15 32.25 31.30 31.70 38,339 -0.35(-1.09%)
May 11, 2015 31.70 32.30 31.70 32.05 37,558 +0.15(+0.47%)
May 08, 2015 32.05 32.45 31.20 31.90 61,591 +0.00(+0.00%)
May 07, 2015 32.05 32.55 31.25 31.90 87,278 +1.35(+4.42%)
May 06, 2015 30.75 31.60 30.15 30.55 60,086 -0.35(-1.13%)
May 05, 2015 30.65 31.05 30.37 30.90 38,649 +0.20(+0.65%)
May 04, 2015 30.95 31.00 30.50 30.70 34,964 -0.05(-0.16%)
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.