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 28, 2017 3.930 3.960 3.850 3.870 163,960 -0.07(-1.78%)
Apr 27, 2017 3.940 3.980 3.910 3.940 164,195 +0.04(+1.03%)
Apr 26, 2017 3.730 3.940 3.710 3.900 171,887 +0.17(+4.56%)
Apr 25, 2017 3.800 3.850 3.720 3.730 248,202 -0.07(-1.84%)
Apr 24, 2017 3.800 3.820 3.730 3.800 116,177 +0.03(+0.80%)
Apr 21, 2017 3.780 3.850 3.660 3.770 263,329 -0.03(-0.79%)
Apr 20, 2017 3.850 3.870 3.770 3.800 195,322 -0.01(-0.26%)
Apr 19, 2017 3.870 3.900 3.800 3.810 66,314 -0.02(-0.52%)
Apr 18, 2017 3.920 3.930 3.810 3.830 104,184 -0.11(-2.79%)
Apr 17, 2017 3.950 3.970 3.900 3.940 95,456 +0.04(+1.03%)
Apr 13, 2017 3.910 3.950 3.890 3.900 88,262 -0.01(-0.26%)
Apr 12, 2017 3.990 3.990 3.910 3.910 109,532 -0.08(-2.01%)
Apr 11, 2017 3.960 4.000 3.930 3.990 73,279 +0.01(+0.25%)
Apr 10, 2017 4.020 4.070 3.980 3.980 97,809 -0.05(-1.24%)
Apr 07, 2017 4.010 4.050 3.990 4.030 124,102 +0.01(+0.25%)
Apr 06, 2017 3.980 4.040 3.910 4.020 293,426 +0.06(+1.52%)
Apr 05, 2017 4.150 4.180 3.933 3.960 361,165 -0.20(-4.81%)
Apr 04, 2017 4.210 4.260 4.120 4.160 220,537 -0.05(-1.19%)
Apr 03, 2017 4.210 4.270 4.180 4.210 138,088 +0.00(+0.00%)
Mar 31, 2017 4.260 4.310 4.210 4.210 268,155 -0.05(-1.17%)
Mar 30, 2017 4.200 4.270 4.180 4.260 95,250 +0.06(+1.43%)
Mar 29, 2017 4.220 4.260 4.170 4.200 128,938 -0.03(-0.71%)
Mar 28, 2017 4.260 4.300 4.200 4.230 109,773 -0.05(-1.17%)
Mar 27, 2017 4.210 4.330 4.210 4.280 106,367 +0.03(+0.71%)
Mar 24, 2017 4.320 4.325 4.200 4.250 143,739 -0.05(-1.16%)
Mar 23, 2017 4.330 4.350 4.260 4.300 78,860 -0.04(-0.92%)
Mar 22, 2017 4.270 4.350 4.220 4.340 234,519 +0.06(+1.40%)
Mar 21, 2017 4.330 4.355 4.210 4.280 253,113 +0.00(+0.00%)
Mar 20, 2017 4.350 4.350 4.250 4.280 105,307 -0.06(-1.38%)
Mar 17, 2017 4.290 4.350 4.240 4.340 160,168 +0.05(+1.17%)
Mar 16, 2017 4.260 4.310 4.170 4.290 192,803 +0.04(+0.94%)
Mar 15, 2017 4.160 4.255 4.110 4.250 148,127 +0.10(+2.41%)
Mar 14, 2017 4.300 4.300 4.100 4.150 195,497 -0.16(-3.71%)
Mar 13, 2017 4.300 4.490 4.270 4.310 217,915 +0.01(+0.23%)
Mar 10, 2017 4.420 4.430 4.300 4.300 191,561 -0.07(-1.60%)
Mar 09, 2017 4.410 4.430 4.350 4.370 123,570 -0.06(-1.35%)
Mar 08, 2017 4.500 4.500 4.400 4.430 230,571 -0.04(-0.89%)
Mar 07, 2017 4.300 4.570 4.300 4.470 876,288 +0.17(+3.95%)
Mar 06, 2017 4.420 4.450 4.300 4.300 256,340 -0.14(-3.15%)
Mar 03, 2017 4.470 4.510 4.430 4.440 364,188 -0.02(-0.45%)
Mar 02, 2017 4.600 4.610 4.400 4.460 302,537 -0.17(-3.67%)
Mar 01, 2017 4.830 4.830 4.610 4.630 304,331 -0.12(-2.53%)
Feb 28, 2017 4.980 5.010 4.730 4.750 273,532 -0.26(-5.19%)
Feb 27, 2017 5.000 5.120 4.980 5.010 261,075 +0.00(+0.00%)
Feb 24, 2017 4.950 5.050 4.950 5.010 93,968 +0.03(+0.60%)
Feb 23, 2017 4.990 4.990 4.875 4.980 155,676 +0.04(+0.81%)
Feb 22, 2017 5.000 5.010 4.900 4.940 189,858 -0.04(-0.80%)
Feb 21, 2017 4.950 5.150 4.920 4.980 145,460 -0.03(-0.60%)
Feb 17, 2017 5.010 5.010 5.010 0 -0.02(-0.40%)
Feb 16, 2017 5.100 5.160 4.990 5.030 223,663 -0.12(-2.33%)
Feb 15, 2017 5.280 5.360 5.090 5.150 264,299 -0.29(-5.33%)
Feb 14, 2017 5.380 5.450 5.350 5.440 151,759 +0.03(+0.55%)
Feb 13, 2017 5.410 5.480 5.370 5.410 89,135 +0.05(+0.93%)
Feb 10, 2017 5.420 5.420 5.300 5.360 136,990 -0.06(-1.11%)
Feb 09, 2017 5.240 5.530 5.240 5.420 165,319 +0.21(+4.03%)
Feb 08, 2017 5.260 5.280 5.160 5.210 105,126 -0.04(-0.76%)
Feb 07, 2017 5.000 5.300 5.000 5.250 177,192 +0.13(+2.54%)
Feb 06, 2017 5.010 5.190 4.960 5.120 208,542 -0.12(-2.29%)
Feb 03, 2017 5.400 5.400 5.190 5.240 98,660 -0.09(-1.69%)
Feb 02, 2017 5.540 5.550 5.310 5.330 115,951 -0.20(-3.62%)
Feb 01, 2017 5.750 5.790 5.490 5.530 133,856 -0.20(-3.49%)
Jan 31, 2017 5.690 5.760 5.550 5.730 216,812 +0.03(+0.53%)
Jan 30, 2017 5.730 5.740 5.570 5.700 229,474 -0.04(-0.70%)
Jan 27, 2017 5.590 5.800 5.590 5.740 141,318 +0.18(+3.24%)
Jan 26, 2017 5.550 5.760 5.550 5.560 148,908 -0.05(-0.89%)
Jan 25, 2017 5.630 5.630 5.570 5.610 61,377 +0.05(+0.90%)
Jan 24, 2017 5.620 5.620 5.500 5.560 94,433 -0.02(-0.36%)
Jan 23, 2017 5.670 5.680 5.520 5.580 149,402 -0.08(-1.41%)
Jan 20, 2017 5.680 5.760 5.620 5.660 105,929 -0.04(-0.70%)
Jan 19, 2017 5.720 5.780 5.650 5.700 74,629 +0.00(+0.00%)
Jan 18, 2017 5.650 5.720 5.600 5.700 88,222 +0.06(+1.06%)
Jan 17, 2017 5.690 5.720 5.610 5.640 189,663 -0.08(-1.40%)
Jan 13, 2017 5.720 5.720 5.720 0 +0.07(+1.24%)
Jan 12, 2017 5.760 5.760 5.600 5.650 128,281 -0.14(-2.42%)
Jan 11, 2017 5.770 5.820 5.690 5.790 92,606 +0.03(+0.52%)
Jan 10, 2017 5.710 5.805 5.680 5.760 155,146 +0.04(+0.70%)
Jan 09, 2017 5.750 5.815 5.650 5.720 80,990 -0.03(-0.52%)
Jan 06, 2017 5.760 5.780 5.730 5.750 116,304 -0.01(-0.17%)
Jan 05, 2017 5.760 5.880 5.750 5.760 61,072 -0.02(-0.35%)
Jan 04, 2017 5.750 5.848 5.750 5.780 90,262 +0.04(+0.70%)
Jan 03, 2017 5.760 5.860 5.720 5.740 146,655 +0.04(+0.70%)
Dec 30, 2016 5.700 5.700 5.700 0 +0.04(+0.71%)
Dec 29, 2016 5.600 5.780 5.580 5.660 81,300 +0.00(+0.00%)
Dec 28, 2016 5.850 5.930 5.610 5.660 127,396 -0.17(-2.92%)
Dec 27, 2016 5.760 5.945 5.740 5.830 80,373 +0.05(+0.87%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.06(+1.05%)
Dec 22, 2016 5.770 5.800 5.700 5.720 99,774 -0.04(-0.69%)
Dec 21, 2016 5.690 5.800 5.660 5.760 155,723 +0.07(+1.23%)
Dec 20, 2016 5.940 6.080 5.670 5.690 306,267 -0.26(-4.37%)
Dec 19, 2016 5.870 5.970 5.870 5.950 160,431 +0.11(+1.88%)
Dec 16, 2016 5.900 6.140 5.670 5.840 502,893 +0.04(+0.69%)
Dec 15, 2016 5.690 5.840 5.660 5.800 127,726 +0.14(+2.47%)
Dec 14, 2016 5.600 5.710 5.590 5.660 129,260 +0.00(+0.00%)
Dec 13, 2016 5.600 5.820 5.550 5.660 237,792 +0.05(+0.89%)
Dec 12, 2016 5.680 5.730 5.560 5.610 134,535 -0.06(-1.06%)
Dec 09, 2016 5.470 5.690 5.450 5.670 256,219 +0.26(+4.81%)
Dec 08, 2016 5.200 5.450 5.170 5.410 251,951 +0.18(+3.44%)
Dec 07, 2016 5.140 5.298 5.094 5.230 281,713 +0.07(+1.36%)
Dec 06, 2016 5.310 5.310 4.990 5.160 584,719 -0.11(-2.09%)
Dec 05, 2016 5.260 5.420 5.190 5.270 289,926 -0.02(-0.38%)
Dec 02, 2016 5.400 5.500 5.220 5.290 287,034 -0.15(-2.76%)
Dec 01, 2016 5.500 5.580 5.420 5.440 170,572 -0.07(-1.27%)
Nov 30, 2016 5.540 5.570 5.480 5.510 96,994 -0.02(-0.36%)
Nov 29, 2016 5.500 5.570 5.430 5.530 144,933 +0.09(+1.65%)
Nov 28, 2016 5.610 5.610 5.410 5.440 99,596 -0.19(-3.37%)
Nov 25, 2016 5.550 5.650 5.441 5.630 18,010 +0.09(+1.62%)
Nov 23, 2016 5.540 5.540 5.540 0 -0.04(-0.72%)
Nov 22, 2016 5.660 5.670 5.540 5.580 67,713 -0.09(-1.59%)
Nov 21, 2016 5.790 5.800 5.600 5.670 93,942 -0.08(-1.39%)
Nov 18, 2016 5.610 5.910 5.570 5.750 238,958 +0.18(+3.23%)
Nov 17, 2016 5.630 5.630 5.550 5.570 87,710 +0.00(+0.00%)
Nov 16, 2016 5.410 5.600 5.400 5.570 93,816 +0.16(+2.96%)
Nov 15, 2016 5.400 5.475 5.340 5.410 122,390 -0.03(-0.55%)
Nov 14, 2016 5.530 5.550 5.430 5.440 110,078 -0.08(-1.45%)
Nov 11, 2016 5.320 5.580 5.270 5.520 212,683 +0.23(+4.35%)
Nov 10, 2016 5.350 5.450 5.270 5.290 168,648 -0.08(-1.49%)
Nov 09, 2016 5.000 5.400 4.950 5.370 141,986 +0.18(+3.47%)
Nov 08, 2016 5.180 5.250 5.010 5.190 187,825 +0.02(+0.39%)
Nov 07, 2016 5.070 5.260 5.010 5.170 193,745 +0.17(+3.40%)
Nov 04, 2016 5.220 5.260 4.942 5.000 355,926 -0.23(-4.40%)
Nov 03, 2016 5.120 5.420 5.120 5.230 177,385 +0.04(+0.77%)
Nov 02, 2016 5.150 5.250 5.140 5.190 181,370 +0.00(+0.00%)
Nov 01, 2016 5.280 5.280 5.160 5.190 201,220 -0.10(-1.89%)
Oct 31, 2016 5.190 5.330 5.170 5.290 239,808 +0.08(+1.54%)
Oct 28, 2016 5.200 5.240 5.190 5.210 141,280 -0.02(-0.38%)
Oct 27, 2016 5.230 5.290 5.200 5.230 139,454 +0.00(+0.00%)
Oct 26, 2016 5.250 5.310 5.200 5.230 119,148 -0.03(-0.57%)
Oct 25, 2016 5.210 5.320 5.200 5.260 95,913 +0.00(+0.00%)
Oct 24, 2016 5.300 5.500 5.150 5.260 246,643 -0.04(-0.75%)
Oct 21, 2016 5.350 5.430 5.280 5.300 216,608 -0.09(-1.67%)
Oct 20, 2016 5.370 5.420 5.280 5.390 252,748 +0.03(+0.56%)
Oct 19, 2016 5.360 5.420 5.300 5.360 211,514 +0.06(+1.13%)
Oct 18, 2016 5.380 5.410 5.220 5.300 270,565 -0.04(-0.75%)
Oct 17, 2016 5.470 5.500 5.260 5.340 433,430 -0.20(-3.61%)
Oct 14, 2016 4.730 5.640 4.550 5.540 1,679,500 -0.09(-1.60%)
Oct 13, 2016 5.710 5.770 5.630 5.630 123,100 -0.13(-2.26%)
Oct 12, 2016 5.750 5.790 5.680 5.760 88,417 +0.01(+0.17%)
Oct 11, 2016 5.880 5.890 5.740 5.750 79,750 -0.19(-3.20%)
Oct 10, 2016 5.920 6.000 5.920 5.940 46,160 +0.04(+0.68%)
Oct 07, 2016 6.060 6.065 5.890 5.900 56,231 -0.14(-2.32%)
Oct 06, 2016 6.080 6.080 5.938 6.040 58,701 -0.05(-0.82%)
Oct 05, 2016 6.220 6.295 6.080 6.090 76,662 -0.15(-2.40%)
Oct 04, 2016 6.050 6.290 6.030 6.240 75,114 +0.20(+3.31%)
Oct 03, 2016 6.020 6.090 5.946 6.040 72,069 -0.05(-0.82%)
Sep 30, 2016 5.980 6.090 5.905 6.090 124,880 +0.18(+3.05%)
Sep 29, 2016 5.830 5.950 5.830 5.910 130,925 +0.06(+1.03%)
Sep 28, 2016 5.880 5.900 5.840 5.850 146,938 -0.04(-0.68%)
Sep 27, 2016 6.030 6.070 5.880 5.890 176,331 -0.12(-2.00%)
Sep 26, 2016 6.230 6.230 6.000 6.010 206,844 -0.26(-4.15%)
Sep 23, 2016 6.320 6.350 6.250 6.270 70,102 -0.06(-0.95%)
Sep 22, 2016 6.190 6.330 6.160 6.330 129,175 +0.15(+2.43%)
Sep 21, 2016 6.240 6.320 6.140 6.180 139,919 -0.05(-0.80%)
Sep 20, 2016 6.280 6.300 6.190 6.230 88,224 +0.00(+0.00%)
Sep 19, 2016 6.220 6.340 6.130 6.230 149,135 +0.01(+0.16%)
Sep 16, 2016 6.220 6.260 6.150 6.220 274,907 +0.00(+0.00%)
Sep 15, 2016 6.140 6.255 6.130 6.220 53,062 +0.11(+1.80%)
Sep 14, 2016 6.150 6.160 6.090 6.110 155,470 +0.00(+0.00%)
Sep 13, 2016 6.150 6.200 6.090 6.110 88,027 -0.11(-1.77%)
Sep 12, 2016 6.140 6.250 6.040 6.220 150,724 +0.12(+1.97%)
Sep 09, 2016 6.250 6.310 6.080 6.100 218,894 -0.21(-3.33%)
Sep 08, 2016 6.410 6.490 6.260 6.310 203,294 -0.16(-2.47%)
Sep 07, 2016 6.420 6.920 6.370 6.470 1,099,603 -0.02(-0.31%)
Sep 06, 2016 6.500 6.550 6.490 6.490 223,724 -0.02(-0.31%)
Sep 02, 2016 6.550 6.510 6.510 6.510 150,400 -0.07(-1.06%)
Sep 01, 2016 6.610 6.610 6.470 6.580 73,762 -0.05(-0.75%)
Aug 31, 2016 6.840 6.850 6.600 6.630 157,900 -0.21(-3.07%)
Aug 30, 2016 6.870 6.950 6.830 6.840 71,355 +0.01(+0.15%)
Aug 29, 2016 6.920 6.950 6.830 6.830 74,561 -0.11(-1.59%)
Aug 26, 2016 6.870 6.990 6.850 6.940 173,185 +0.06(+0.87%)
Aug 25, 2016 6.920 6.930 6.850 6.880 41,877 -0.02(-0.29%)
Aug 24, 2016 6.940 6.980 6.850 6.900 68,291 -0.02(-0.29%)
Aug 23, 2016 6.760 7.000 6.760 6.920 176,993 +0.12(+1.76%)
Aug 22, 2016 6.760 6.850 6.720 6.800 54,217 -0.02(-0.29%)
Aug 19, 2016 6.790 6.890 6.750 6.820 77,492 -0.01(-0.15%)
Aug 18, 2016 6.740 6.860 6.740 6.830 51,410 +0.06(+0.89%)
Aug 17, 2016 6.800 6.800 6.720 6.770 122,441 -0.01(-0.15%)
Aug 16, 2016 6.760 6.865 6.740 6.780 53,784 -0.01(-0.15%)
Aug 15, 2016 6.820 6.900 6.770 6.790 76,743 -0.07(-1.02%)
Aug 12, 2016 6.870 6.900 6.740 6.860 56,309 +0.01(+0.15%)
Aug 11, 2016 6.720 6.910 6.720 6.850 80,419 +0.09(+1.33%)
Aug 10, 2016 6.910 6.980 6.720 6.760 84,458 -0.20(-2.87%)
Aug 09, 2016 6.640 7.010 6.633 6.960 276,916 +0.33(+4.98%)
Aug 08, 2016 6.790 6.790 6.560 6.630 369,711 -0.17(-2.50%)
Aug 05, 2016 6.940 6.980 6.740 6.800 227,737 -0.18(-2.58%)
Aug 04, 2016 7.400 7.400 6.820 6.980 584,715 -0.35(-4.77%)
Aug 03, 2016 7.110 7.380 7.080 7.330 306,226 +0.20(+2.81%)
Aug 02, 2016 7.300 7.300 7.130 7.130 134,597 -0.17(-2.33%)
Aug 01, 2016 7.300 7.340 7.173 7.300 118,289 -0.01(-0.14%)
Jul 29, 2016 7.300 7.400 7.240 7.310 116,145 -0.04(-0.54%)
Jul 28, 2016 7.260 7.360 7.220 7.350 79,063 +0.04(+0.55%)
Jul 27, 2016 7.350 7.440 7.220 7.310 128,630 -0.07(-0.95%)
Jul 26, 2016 7.260 7.450 7.260 7.380 115,451 +0.08(+1.10%)
Jul 25, 2016 7.170 7.340 7.140 7.300 68,967 +0.13(+1.81%)
Jul 22, 2016 7.070 7.250 7.060 7.170 57,923 +0.12(+1.70%)
Jul 21, 2016 6.960 7.190 6.960 7.050 139,884 +0.05(+0.71%)
Jul 20, 2016 6.990 7.050 6.910 7.000 78,768 +0.02(+0.29%)
Jul 19, 2016 7.060 7.170 6.954 6.980 118,569 -0.08(-1.13%)
Jul 18, 2016 7.000 7.160 6.960 7.060 96,953 +0.08(+1.15%)
Jul 15, 2016 6.920 7.010 6.890 6.980 100,787 +0.05(+0.72%)
Jul 14, 2016 7.080 7.080 6.880 6.930 115,948 -0.06(-0.86%)
Jul 13, 2016 7.060 7.070 6.960 6.990 161,346 -0.01(-0.14%)
Jul 12, 2016 7.050 7.110 6.970 7.000 251,557 -0.01(-0.14%)
Jul 11, 2016 7.040 7.100 6.952 7.010 177,617 -0.06(-0.85%)
Jul 08, 2016 6.840 7.132 6.800 7.070 224,424 +0.27(+3.97%)
Jul 07, 2016 6.700 6.810 6.700 6.800 80,675 +0.11(+1.64%)
Jul 06, 2016 6.600 6.750 6.600 6.690 127,834 +0.05(+0.75%)
Jul 05, 2016 6.790 6.840 6.600 6.640 133,972 -0.21(-3.07%)
Jul 01, 2016 6.610 6.850 6.850 6.850 240,000 +0.23(+3.47%)
Jun 30, 2016 6.640 6.640 6.500 6.620 168,805 +0.01(+0.15%)
Jun 29, 2016 6.500 6.620 6.500 6.610 173,017 +0.14(+2.16%)
Jun 28, 2016 6.430 6.630 6.430 6.470 164,467 +0.04(+0.62%)
Jun 27, 2016 6.750 6.770 6.350 6.430 469,555 -0.42(-6.13%)
Jun 24, 2016 6.600 6.860 6.600 6.850 438,635 -0.01(-0.15%)
Jun 23, 2016 6.750 6.920 6.700 6.860 121,033 +0.20(+3.00%)
Jun 22, 2016 6.620 6.800 6.595 6.660 108,474 +0.02(+0.30%)
Jun 21, 2016 6.640 6.690 6.540 6.640 91,698 +0.02(+0.30%)
Jun 20, 2016 6.550 6.790 6.505 6.620 129,948 +0.10(+1.53%)
Jun 17, 2016 6.640 6.680 6.480 6.520 294,870 -0.11(-1.66%)
Jun 16, 2016 6.600 6.680 6.500 6.630 95,762 -0.03(-0.45%)
Jun 15, 2016 6.600 6.740 6.550 6.660 121,799 +0.00(+0.00%)
Jun 14, 2016 6.300 6.690 6.250 6.660 295,957 +0.36(+5.71%)
Jun 13, 2016 6.350 6.540 6.280 6.300 318,978 -0.05(-0.79%)
Jun 10, 2016 6.250 6.370 6.225 6.350 365,836 +0.10(+1.60%)
Jun 09, 2016 6.200 6.320 6.200 6.250 98,157 -0.03(-0.48%)
Jun 08, 2016 6.350 6.350 6.210 6.280 159,885 +0.10(+1.62%)
Jun 07, 2016 6.170 6.290 6.060 6.180 244,801 +0.02(+0.32%)
Jun 06, 2016 6.150 6.220 6.120 6.160 542,636 +0.05(+0.82%)
Jun 03, 2016 6.130 6.180 6.050 6.110 245,293 -0.04(-0.65%)
Jun 02, 2016 6.170 6.240 6.120 6.150 337,121 -0.11(-1.76%)
Jun 01, 2016 6.210 6.340 6.200 6.260 87,999 -0.01(-0.16%)
May 31, 2016 6.450 6.450 6.210 6.270 144,495 -0.13(-2.03%)
May 27, 2016 6.270 6.400 6.400 6.400 117,700 +0.10(+1.59%)
May 26, 2016 6.400 6.420 6.272 6.300 112,042 -0.08(-1.25%)
May 25, 2016 6.340 6.380 6.290 6.380 155,041 +0.13(+2.08%)
May 24, 2016 6.150 6.300 6.100 6.250 102,766 +0.14(+2.29%)
May 23, 2016 6.000 6.220 6.000 6.110 112,247 +0.11(+1.83%)
May 20, 2016 5.850 6.070 5.840 6.000 192,647 +0.13(+2.21%)
May 19, 2016 5.810 5.990 5.800 5.870 104,658 +0.01(+0.17%)
May 18, 2016 5.880 6.000 5.810 5.860 122,261 +0.00(+0.00%)
May 17, 2016 5.820 5.940 5.800 5.860 120,304 +0.00(+0.00%)
May 16, 2016 5.800 5.920 5.800 5.860 67,821 +0.03(+0.51%)
May 13, 2016 5.850 6.000 5.805 5.830 99,398 -0.05(-0.85%)
May 12, 2016 6.030 6.040 5.810 5.880 144,384 -0.12(-2.00%)
May 11, 2016 6.000 6.090 5.910 6.000 76,346 +0.00(+0.00%)
May 10, 2016 5.890 6.050 5.778 6.000 123,958 +0.15(+2.56%)
May 09, 2016 5.820 5.900 5.740 5.850 144,105 +0.05(+0.86%)
May 06, 2016 5.810 5.860 5.740 5.800 152,142 -0.03(-0.51%)
May 05, 2016 6.150 6.250 5.680 5.830 208,244 -0.21(-3.48%)
May 04, 2016 6.010 6.200 5.950 6.040 293,159 +0.05(+0.83%)
May 03, 2016 6.180 6.250 5.990 5.990 228,296 -0.24(-3.85%)
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.