Lithium Americas Corp (NY: LAC )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.32 15.60 14.95 15.30 2,509,925 +0.37(+2.48%)
May 27, 2021 14.48 15.00 14.14 14.93 2,613,718 +0.58(+4.04%)
May 26, 2021 13.54 14.40 13.54 14.35 2,109,400 +0.84(+6.22%)
May 25, 2021 13.80 14.19 13.39 13.51 1,713,779 -0.25(-1.82%)
May 24, 2021 13.38 13.84 13.16 13.76 1,435,062 +0.41(+3.07%)
May 21, 2021 13.73 13.85 13.30 13.35 2,046,902 -0.12(-0.89%)
May 20, 2021 13.88 13.88 13.18 13.47 1,680,035 +0.09(+0.67%)
May 19, 2021 13.29 13.51 13.01 13.38 2,091,346 -0.51(-3.67%)
May 18, 2021 13.47 14.12 13.33 13.89 2,860,252 +0.64(+4.83%)
May 17, 2021 12.75 13.27 12.55 13.25 1,904,881 +0.55(+4.33%)
May 14, 2021 12.34 12.78 12.21 12.70 2,083,784 +0.62(+5.13%)
May 13, 2021 12.55 12.90 11.84 12.08 3,481,726 -0.52(-4.13%)
May 12, 2021 13.05 13.25 12.57 12.60 2,465,389 -0.49(-3.74%)
May 11, 2021 12.04 13.18 11.95 13.09 2,977,299 +0.43(+3.40%)
May 10, 2021 13.40 13.42 12.64 12.66 2,652,968 -0.67(-5.03%)
May 07, 2021 12.50 13.54 12.50 13.33 3,225,209 +1.00(+8.11%)
May 06, 2021 13.27 13.33 12.07 12.33 5,805,971 -1.10(-8.19%)
May 05, 2021 13.55 13.70 13.18 13.43 2,908,988 -0.05(-0.37%)
May 04, 2021 13.60 13.75 13.04 13.48 2,928,580 -0.24(-1.75%)
May 03, 2021 14.21 14.29 13.64 13.72 2,312,553 -0.44(-3.11%)
Apr 30, 2021 14.20 14.56 13.97 14.16 2,471,200 -0.42(-2.88%)
Apr 29, 2021 15.20 15.20 14.21 14.58 2,664,800 -0.46(-3.06%)
Apr 28, 2021 15.04 15.28 14.65 15.04 1,998,222 -0.17(-1.12%)
Apr 27, 2021 15.47 15.68 15.11 15.21 2,982,308 -0.09(-0.59%)
Apr 26, 2021 14.50 15.51 14.30 15.30 4,354,333 +1.08(+7.59%)
Apr 23, 2021 13.75 14.26 13.58 14.22 2,378,500 +0.52(+3.80%)
Apr 22, 2021 14.16 14.17 13.50 13.70 3,065,749 -0.03(-0.22%)
Apr 21, 2021 13.17 13.77 12.82 13.73 2,317,791 +0.43(+3.23%)
Apr 20, 2021 14.10 14.16 13.12 13.30 3,214,184 -0.87(-6.14%)
Apr 19, 2021 14.58 14.87 13.96 14.17 2,659,224 -0.27(-1.87%)
Apr 16, 2021 13.98 14.45 13.59 14.44 2,852,700 +0.51(+3.66%)
Apr 15, 2021 14.92 15.19 13.72 13.93 3,624,116 -0.66(-4.52%)
Apr 14, 2021 14.48 15.39 14.34 14.59 3,998,025 +0.34(+2.39%)
Apr 13, 2021 14.17 14.57 13.95 14.25 2,266,652 +0.17(+1.21%)
Apr 12, 2021 14.82 14.83 14.02 14.08 2,655,535 -0.79(-5.31%)
Apr 09, 2021 14.88 15.09 14.68 14.87 1,744,300 -0.20(-1.33%)
Apr 08, 2021 14.87 15.21 14.69 15.07 2,163,386 +0.32(+2.17%)
Apr 07, 2021 15.81 15.92 14.65 14.75 3,330,681 -1.12(-7.06%)
Apr 06, 2021 15.68 16.16 15.45 15.87 2,460,061 +0.15(+0.95%)
Apr 05, 2021 16.60 16.61 15.56 15.72 3,778,783 -0.15(-0.95%)
Apr 01, 2021 17.52 17.52 15.66 15.87 6,841,900 -0.20(-1.24%)
Mar 31, 2021 15.15 16.26 14.88 16.07 5,203,612 +1.73(+12.06%)
Mar 30, 2021 13.75 14.40 13.46 14.34 4,979,640 +0.39(+2.80%)
Mar 29, 2021 14.41 14.51 13.72 13.95 2,723,104 -0.60(-4.12%)
Mar 26, 2021 14.72 15.10 13.93 14.55 2,738,400 +0.05(+0.34%)
Mar 25, 2021 13.61 14.57 13.55 14.50 3,368,039 +0.37(+2.62%)
Mar 24, 2021 15.40 15.48 14.13 14.13 3,907,655 -1.20(-7.83%)
Mar 23, 2021 16.15 16.34 15.18 15.33 2,549,210 -1.01(-6.18%)
Mar 22, 2021 16.49 16.82 16.06 16.34 2,272,919 +0.37(+2.32%)
Mar 19, 2021 15.90 16.25 15.57 15.97 4,465,100 +0.05(+0.31%)
Mar 18, 2021 16.59 17.00 15.88 15.92 2,709,620 -1.05(-6.19%)
Mar 17, 2021 15.54 17.24 15.44 16.97 2,928,074 +0.72(+4.43%)
Mar 16, 2021 17.80 17.83 16.20 16.25 3,568,829 -1.15(-6.61%)
Mar 15, 2021 17.68 17.74 17.05 17.40 3,219,300 -0.17(-0.97%)
Mar 12, 2021 16.55 17.60 16.44 17.57 2,837,700 +0.20(+1.15%)
Mar 11, 2021 16.39 17.41 16.12 17.37 4,084,601 +1.60(+10.15%)
Mar 10, 2021 16.34 16.52 15.37 15.77 4,835,498 -0.13(-0.82%)
Mar 09, 2021 15.20 16.39 14.92 15.90 4,360,609 +1.48(+10.26%)
Mar 08, 2021 14.90 15.34 14.25 14.42 3,982,636 -0.49(-3.29%)
Mar 05, 2021 15.53 15.53 13.20 14.91 6,724,100 -0.38(-2.49%)
Mar 04, 2021 16.55 17.35 14.58 15.29 7,757,443 -1.47(-8.77%)
Mar 03, 2021 19.00 19.12 16.75 16.76 5,732,121 -2.14(-11.32%)
Mar 02, 2021 19.25 20.20 18.74 18.90 4,407,048 -0.09(-0.47%)
Mar 01, 2021 19.31 19.70 18.66 18.99 3,304,643 +0.29(+1.55%)
Feb 26, 2021 18.15 18.88 17.57 18.70 4,100,200 +0.38(+2.07%)
Feb 25, 2021 19.75 20.43 17.95 18.32 5,174,390 -1.48(-7.47%)
Feb 24, 2021 18.76 20.05 18.39 19.80 4,188,048 +1.31(+7.08%)
Feb 23, 2021 18.83 18.83 15.71 18.49 7,326,485 -1.33(-6.71%)
Feb 22, 2021 20.39 20.65 19.80 19.82 3,946,970 -1.21(-5.75%)
Feb 19, 2021 20.16 21.42 20.14 21.03 5,249,500 +1.32(+6.70%)
Feb 18, 2021 20.40 20.70 19.25 19.71 5,951,221 -1.39(-6.59%)
Feb 17, 2021 22.49 22.50 20.45 21.10 5,422,094 -1.38(-6.14%)
Feb 16, 2021 23.54 23.87 22.06 22.48 6,581,777 +0.04(+0.18%)
Feb 12, 2021 21.60 23.30 21.07 22.44 7,827,000 +0.87(+4.03%)
Feb 11, 2021 21.37 21.77 20.38 21.57 5,691,405 +0.35(+1.65%)
Feb 10, 2021 22.87 24.18 20.28 21.22 8,247,033 -1.11(-4.97%)
Feb 09, 2021 22.16 22.45 21.56 22.33 5,773,776 -0.24(-1.06%)
Feb 08, 2021 19.95 23.19 19.62 22.57 11,755,587 +2.88(+14.63%)
Feb 05, 2021 20.35 20.46 19.41 19.69 4,659,600 -0.44(-2.19%)
Feb 04, 2021 20.90 20.90 19.63 20.13 5,145,235 -0.59(-2.85%)
Feb 03, 2021 19.67 20.95 19.52 20.72 7,675,138 +1.44(+7.47%)
Feb 02, 2021 19.78 19.85 18.83 19.28 6,216,319 +0.03(+0.16%)
Feb 01, 2021 20.71 21.37 19.24 19.25 8,592,641 -0.46(-2.33%)
Jan 29, 2021 19.80 21.20 19.35 19.71 5,846,300 -0.10(-0.50%)
Jan 28, 2021 20.08 20.84 18.56 19.81 8,085,902 -0.47(-2.32%)
Jan 27, 2021 20.76 21.62 19.63 20.28 8,609,088 -2.10(-9.38%)
Jan 26, 2021 23.22 23.61 21.87 22.38 7,991,455 -0.67(-2.91%)
Jan 25, 2021 24.04 25.16 22.37 23.05 13,489,397 -0.18(-0.77%)
Jan 22, 2021 22.41 23.25 22.08 23.23 8,672,500 +0.30(+1.31%)
Jan 21, 2021 23.12 23.70 22.03 22.93 15,174,036 +0.70(+3.15%)
Jan 20, 2021 23.18 23.59 21.55 22.23 27,514,468 -4.59(-17.11%)
Jan 19, 2021 24.45 28.75 23.54 26.82 20,481,704 +6.29(+30.64%)
Jan 15, 2021 21.24 21.72 19.85 20.53 4,676,200 -0.91(-4.24%)
Jan 14, 2021 21.04 22.49 20.70 21.44 6,537,134 -0.03(-0.14%)
Jan 13, 2021 19.20 21.85 19.06 21.47 9,018,507 +2.39(+12.53%)
Jan 12, 2021 18.79 19.17 17.80 19.08 4,800,106 +0.50(+2.69%)
Jan 11, 2021 17.89 19.20 16.87 18.58 5,276,970 -0.75(-3.88%)
Jan 08, 2021 19.90 19.95 17.63 19.33 9,633,000 +0.34(+1.79%)
Jan 07, 2021 16.88 19.00 16.68 18.99 11,578,622 +3.00(+18.76%)
Jan 06, 2021 15.02 17.40 14.80 15.99 12,233,718 +1.35(+9.22%)
Jan 05, 2021 13.49 15.01 13.49 14.64 7,599,751 +1.11(+8.20%)
Jan 04, 2021 12.95 13.73 12.58 13.53 6,548,547 +0.98(+7.81%)
Dec 31, 2020 12.55 12.55 12.55 5,158,691 +0.32(+2.62%)
Dec 30, 2020 11.91 12.68 11.89 12.23 5,158,691 +0.31(+2.60%)
Dec 29, 2020 12.66 12.69 11.45 11.92 5,584,711 -0.41(-3.33%)
Dec 28, 2020 12.40 13.89 12.28 12.33 10,104,275 +0.02(+0.16%)
Dec 24, 2020 12.43 12.69 11.61 12.31 4,892,700 -0.12(-0.97%)
Dec 23, 2020 11.97 12.98 11.38 12.43 14,945,563 +1.08(+9.52%)
Dec 22, 2020 9.660 11.68 9.570 11.35 15,320,427 +1.99(+21.26%)
Dec 21, 2020 9.250 9.360 9.030 9.360 3,172,122 +0.02(+0.21%)
Dec 18, 2020 9.380 9.750 9.220 9.340 4,632,200 -0.03(-0.32%)
Dec 17, 2020 9.610 9.750 9.300 9.370 2,400,863 -0.13(-1.37%)
Dec 16, 2020 9.780 9.890 9.370 9.500 2,885,264 -0.21(-2.16%)
Dec 15, 2020 9.130 9.760 8.950 9.710 4,371,350 +0.71(+7.89%)
Dec 14, 2020 9.630 9.630 8.980 9.000 3,985,317 -0.45(-4.76%)
Dec 11, 2020 9.920 9.993 9.238 9.450 4,471,300 -0.47(-4.74%)
Dec 10, 2020 9.900 10.18 9.760 9.920 2,663,370 -0.14(-1.39%)
Dec 09, 2020 10.68 10.69 9.820 10.06 4,128,911 -0.49(-4.64%)
Dec 08, 2020 10.52 10.63 10.17 10.55 3,220,320 +0.03(+0.29%)
Dec 07, 2020 10.21 10.53 10.21 10.52 2,933,486 +0.33(+3.24%)
Dec 04, 2020 10.56 10.59 10.08 10.19 3,683,700 -0.24(-2.30%)
Dec 03, 2020 10.92 10.95 10.40 10.43 3,147,333 -0.40(-3.69%)
Dec 02, 2020 11.13 11.25 10.25 10.83 4,079,947 -0.63(-5.50%)
Dec 01, 2020 11.36 11.84 11.28 11.46 3,622,198 +0.20(+1.78%)
Nov 30, 2020 12.44 12.50 10.95 11.26 5,800,159 -0.26(-2.26%)
Nov 27, 2020 11.29 12.48 11.06 11.52 9,159,300 +0.46(+4.16%)
Nov 25, 2020 10.75 11.13 10.38 11.06 4,283,100 +0.41(+3.85%)
Nov 24, 2020 10.73 11.88 10.48 10.65 7,923,288 +0.25(+2.40%)
Nov 23, 2020 10.57 11.04 10.27 10.40 5,036,372 +0.06(+0.58%)
Nov 20, 2020 10.77 10.85 10.31 10.34 3,004,300 -0.23(-2.18%)
Nov 19, 2020 10.59 11.07 10.50 10.57 3,108,401 -0.22(-2.04%)
Nov 18, 2020 11.42 11.47 10.73 10.79 3,933,543 -0.56(-4.93%)
Nov 17, 2020 11.94 11.99 10.96 11.35 4,800,121 -0.60(-5.02%)
Nov 16, 2020 11.03 12.13 10.39 11.95 5,384,663 +1.13(+10.44%)
Nov 13, 2020 9.950 10.87 9.770 10.82 4,372,300 +0.98(+9.96%)
Nov 12, 2020 10.03 10.34 9.770 9.840 3,628,714 -0.19(-1.89%)
Nov 11, 2020 10.02 10.10 9.490 10.03 3,892,528 +0.30(+3.08%)
Nov 10, 2020 10.08 10.23 9.400 9.730 3,662,768 -0.47(-4.61%)
Nov 09, 2020 11.98 11.99 10.17 10.20 4,131,758 -0.66(-6.08%)
Nov 06, 2020 11.29 11.63 10.56 10.86 3,799,900 -0.23(-2.07%)
Nov 05, 2020 10.33 11.18 10.07 11.09 4,050,617 +1.09(+10.90%)
Nov 04, 2020 10.40 10.59 9.670 10.00 2,995,906 -0.65(-6.10%)
Nov 03, 2020 10.15 10.64 9.940 10.65 2,728,344 +0.91(+9.34%)
Nov 02, 2020 9.800 10.04 9.580 9.740 1,485,467 +0.13(+1.35%)
Oct 30, 2020 10.00 10.19 9.220 9.610 1,902,400 -0.50(-4.95%)
Oct 29, 2020 9.320 10.35 9.310 10.11 2,945,132 +0.86(+9.30%)
Oct 28, 2020 9.500 9.770 9.230 9.250 2,245,780 -0.74(-7.41%)
Oct 27, 2020 10.62 10.72 9.860 9.990 2,538,337 -0.46(-4.40%)
Oct 26, 2020 10.43 11.14 10.22 10.45 2,071,122 -0.17(-1.60%)
Oct 23, 2020 10.93 11.20 10.46 10.62 1,760,000 -0.17(-1.58%)
Oct 22, 2020 10.70 11.30 10.56 10.79 2,197,759 -0.21(-1.91%)
Oct 21, 2020 12.23 12.43 10.81 11.00 5,059,125 -1.52(-12.14%)
Oct 20, 2020 12.88 13.38 12.37 12.52 3,672,024 -0.30(-2.34%)
Oct 19, 2020 12.26 13.68 12.13 12.82 6,916,797 +0.82(+6.83%)
Oct 16, 2020 12.76 13.08 11.92 12.00 2,804,000 -0.74(-5.81%)
Oct 15, 2020 12.56 12.81 12.10 12.74 2,441,436 -0.34(-2.60%)
Oct 14, 2020 13.30 13.52 12.75 13.08 2,351,923 -0.02(-0.15%)
Oct 13, 2020 12.86 13.63 12.80 13.10 4,275,919 +0.38(+2.99%)
Oct 12, 2020 14.30 14.40 12.61 12.72 6,164,518 -1.72(-11.91%)
Oct 09, 2020 14.80 14.90 14.01 14.44 4,570,500 -0.34(-2.30%)
Oct 08, 2020 15.27 15.34 14.27 14.78 4,278,291 -0.03(-0.20%)
Oct 07, 2020 14.57 15.71 14.16 14.81 8,542,542 +1.02(+7.40%)
Oct 06, 2020 15.87 15.99 13.60 13.79 14,055,853 -2.07(-13.05%)
Oct 05, 2020 16.20 16.97 15.52 15.86 17,919,216 +1.16(+7.89%)
Oct 02, 2020 11.40 15.30 11.36 14.70 27,109,600 +2.20(+17.60%)
Oct 01, 2020 12.25 12.87 11.74 12.50 10,150,233 +1.11(+9.75%)
Sep 30, 2020 10.59 12.93 10.47 11.39 15,618,064 +0.78(+7.35%)
Sep 29, 2020 9.850 10.83 9.670 10.61 8,911,279 +0.11(+1.05%)
Sep 28, 2020 10.11 11.15 9.410 10.50 17,275,604 +1.96(+22.95%)
Sep 25, 2020 7.100 8.940 7.090 8.540 7,711,400 +1.36(+18.94%)
Sep 24, 2020 6.750 7.570 6.710 7.180 3,127,305 +0.09(+1.27%)
Sep 23, 2020 8.520 8.560 7.000 7.090 6,481,121 -1.95(-21.57%)
Sep 22, 2020 9.870 9.910 8.630 9.040 4,508,910 -0.79(-8.04%)
Sep 21, 2020 10.34 10.52 9.100 9.830 5,065,037 -0.48(-4.66%)
Sep 18, 2020 9.860 11.22 9.540 10.31 9,506,000 +0.79(+8.30%)
Sep 17, 2020 8.790 9.530 8.560 9.520 2,153,646 +0.46(+5.08%)
Sep 16, 2020 9.040 9.710 8.780 9.060 4,451,782 +0.27(+3.07%)
Sep 15, 2020 8.360 9.190 8.290 8.790 4,913,600 +0.64(+7.85%)
Sep 14, 2020 7.190 8.220 7.140 8.150 3,161,794 +1.14(+16.26%)
Sep 11, 2020 7.150 7.260 6.950 7.010 630,600 -0.09(-1.27%)
Sep 10, 2020 7.340 7.440 7.040 7.100 597,741 -0.11(-1.53%)
Sep 09, 2020 7.330 7.545 7.110 7.210 654,996 +0.11(+1.55%)
Sep 08, 2020 7.000 7.400 6.910 7.100 794,821 -0.18(-2.47%)
Sep 04, 2020 7.160 7.362 6.690 7.280 1,380,500 +0.05(+0.69%)
Sep 03, 2020 7.730 7.730 7.140 7.230 1,484,226 -0.62(-7.90%)
Sep 02, 2020 7.980 7.980 7.470 7.850 929,148 -0.09(-1.13%)
Sep 01, 2020 7.900 8.030 7.610 7.940 1,266,856 +0.04(+0.51%)
Aug 31, 2020 7.640 8.240 7.410 7.900 2,065,176 +0.51(+6.90%)
Aug 28, 2020 7.000 7.640 6.990 7.390 1,371,300 +0.46(+6.64%)
Aug 27, 2020 7.020 7.190 6.790 6.930 802,524 -0.15(-2.12%)
Aug 26, 2020 6.740 7.390 6.610 7.080 1,724,260 +0.39(+5.83%)
Aug 25, 2020 6.900 6.960 6.300 6.690 2,009,447 -0.26(-3.74%)
Aug 24, 2020 7.780 7.860 6.850 6.950 2,010,323 -0.73(-9.51%)
Aug 21, 2020 7.710 7.760 7.330 7.680 1,673,300 -0.07(-0.90%)
Aug 20, 2020 8.120 8.160 7.610 7.750 2,052,436 -0.41(-5.02%)
Aug 19, 2020 7.590 8.180 7.510 8.160 2,268,702 +0.56(+7.37%)
Aug 18, 2020 9.150 9.150 7.450 7.600 4,610,805 -1.38(-15.37%)
Aug 17, 2020 8.230 9.100 8.150 8.980 3,136,023 +1.08(+13.67%)
Aug 14, 2020 7.530 7.980 7.360 7.900 1,401,200 +0.56(+7.63%)
Aug 13, 2020 7.120 7.400 7.080 7.340 692,858 +0.23(+3.23%)
Aug 12, 2020 7.450 7.580 7.060 7.110 892,722 -0.26(-3.53%)
Aug 11, 2020 7.380 7.650 7.150 7.370 1,127,769 +0.11(+1.52%)
Aug 10, 2020 7.120 7.350 7.040 7.260 687,200 +0.19(+2.69%)
Aug 07, 2020 7.150 7.200 6.790 7.070 864,000 -0.07(-0.98%)
Aug 06, 2020 7.180 7.480 7.060 7.140 995,275 +0.08(+1.13%)
Aug 05, 2020 6.850 7.320 6.850 7.060 1,168,022 +0.31(+4.59%)
Aug 04, 2020 6.280 6.890 6.220 6.750 1,102,166 +0.50(+8.00%)
Aug 03, 2020 6.150 6.290 6.010 6.250 486,195 +0.13(+2.12%)
Jul 31, 2020 6.210 6.330 6.040 6.120 574,300 -0.09(-1.45%)
Jul 30, 2020 6.110 6.390 5.930 6.210 914,180 -0.06(-0.96%)
Jul 29, 2020 6.400 6.470 6.170 6.270 783,619 -0.11(-1.72%)
Jul 28, 2020 6.850 6.960 6.280 6.380 1,700,299 -0.24(-3.63%)
Jul 27, 2020 5.850 6.670 5.830 6.620 2,622,217 +0.84(+14.53%)
Jul 24, 2020 5.560 5.840 5.450 5.780 690,000 +0.22(+3.96%)
Jul 23, 2020 5.640 5.880 5.500 5.560 715,380 +0.10(+1.83%)
Jul 22, 2020 5.650 5.780 5.420 5.460 592,854 -0.25(-4.38%)
Jul 21, 2020 5.850 6.140 5.660 5.710 897,975 -0.05(-0.87%)
Jul 20, 2020 5.410 5.780 5.270 5.760 1,099,662 +0.49(+9.30%)
Jul 17, 2020 5.300 5.419 5.210 5.270 359,300 +0.05(+0.96%)
Jul 16, 2020 5.400 5.410 5.140 5.220 350,006 -0.19(-3.51%)
Jul 15, 2020 5.200 5.460 5.120 5.410 560,988 +0.32(+6.29%)
Jul 14, 2020 5.060 5.140 4.870 5.090 517,193 +0.02(+0.39%)
Jul 13, 2020 5.380 5.450 5.040 5.070 959,422 -0.17(-3.24%)
Jul 10, 2020 5.080 5.260 4.970 5.240 651,800 +0.01(+0.19%)
Jul 09, 2020 5.470 5.470 5.170 5.230 676,664 -0.13(-2.43%)
Jul 08, 2020 5.360 5.620 5.170 5.360 812,871 +0.02(+0.37%)
Jul 07, 2020 5.680 5.680 5.270 5.340 1,187,987 -0.32(-5.65%)
Jul 06, 2020 5.280 5.810 5.150 5.660 2,033,313 +0.54(+10.55%)
Jul 02, 2020 5.290 5.300 5.040 5.120 764,700 -0.09(-1.73%)
Jul 01, 2020 5.100 5.250 4.830 5.210 831,084 +0.14(+2.76%)
Jun 30, 2020 4.680 5.190 4.630 5.070 1,888,316 +0.47(+10.22%)
Jun 29, 2020 4.380 4.660 4.300 4.600 722,915 +0.30(+6.98%)
Jun 26, 2020 4.500 4.500 4.260 4.300 323,500 -0.18(-4.02%)
Jun 25, 2020 4.420 4.500 4.292 4.480 431,424 +0.10(+2.28%)
Jun 24, 2020 4.470 4.580 4.250 4.380 437,428 -0.16(-3.52%)
Jun 23, 2020 4.720 4.790 4.490 4.540 427,831 -0.06(-1.30%)
Jun 22, 2020 4.500 4.630 4.350 4.600 387,064 +0.06(+1.32%)
Jun 19, 2020 4.790 4.880 4.470 4.540 594,100 -0.16(-3.40%)
Jun 18, 2020 4.670 4.860 4.500 4.700 848,159 +0.09(+1.95%)
Jun 17, 2020 4.400 4.660 4.210 4.610 1,358,394 +0.24(+5.49%)
Jun 16, 2020 4.220 4.500 4.130 4.370 672,847 +0.37(+9.25%)
Jun 15, 2020 3.950 4.120 3.890 4.000 422,821 -0.15(-3.61%)
Jun 12, 2020 4.260 4.290 3.950 4.150 577,700 +0.12(+2.98%)
Jun 11, 2020 4.220 4.420 4.010 4.030 832,466 -0.51(-11.23%)
Jun 10, 2020 4.870 4.870 4.320 4.540 871,241 -0.30(-6.20%)
Jun 09, 2020 4.850 4.990 4.760 4.840 388,617 -0.12(-2.42%)
Jun 08, 2020 5.020 5.060 4.710 4.960 588,564 -0.05(-1.00%)
Jun 05, 2020 5.250 5.430 4.870 5.010 779,000 -0.16(-3.09%)
Jun 04, 2020 4.930 5.340 4.829 5.170 1,023,149 +0.29(+5.94%)
Jun 03, 2020 4.650 4.930 4.595 4.880 753,700 +0.25(+5.40%)
Jun 02, 2020 4.730 4.940 4.590 4.630 662,080 -0.03(-0.64%)
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.