Print

Quotes and Market Data

Find a quote

ENDEAVOUR MINING CORP

21.16 Down -0.11 (-0.52 %)

Delayed : 2018/10/17 16:00:02

  • Previous close $21.27
  • Opening $21.30
  • Price Ask $21.00
  • Price Bid $21.00
  • Size Bid 5
  • Size Ask 5
  • Today High $21.63
  • Today Low $21.01
  • 52 Weeks High $26.86
  • 52 Weeks Low $18.09
  • Volume 527,773

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.07
  • Dividends/Share : $0.30
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,291.58
  • Shares Out (M) : 107.74
  • Exchange : XTSE
  • Ex Dividend Date : 2009/01/26

Intraday history

Hour Last Change High Low Volume
04:00 PM $21.16 Up $0.00 $21.16 $21.16 180,173
03:59 PM $21.16 Down $ -0.02 $21.20 $21.16 11,100
03:58 PM $21.18 Up $0.02 $21.18 $21.15 8,300
03:57 PM $21.16 Up $0.01 $21.16 $21.15 4,200
03:56 PM $21.15 Down $ -0.01 $21.16 $21.15 1,500
03:55 PM $21.16 Up $0.01 $21.17 $21.15 1,500
03:54 PM $21.15 Down $ -0.01 $21.18 $21.15 1,200
03:53 PM $21.16 Up $0.00 $21.16 $21.15 2,000
03:52 PM $21.16 Down $ -0.03 $21.19 $21.09 10,900
03:51 PM $21.19 Down $ -0.01 $21.19 $21.19 200
03:50 PM $21.20 Up $0.00 $21.20 $21.20 4,100
03:49 PM $21.20 Down $ -0.03 $21.24 $21.19 4,100
03:48 PM $21.23 Up $0.05 $21.23 $21.20 6,000
03:46 PM $21.18 Down $ -0.05 $21.27 $21.17 4,500
03:46 PM $21.18 Up $0.00 $21.27 $21.17 0
03:45 PM $21.23 Up $0.01 $21.24 $21.23 2,600
03:44 PM $21.22 Down $ -0.02 $21.23 $21.22 1,700
03:42 PM $21.24 Up $0.00 $21.27 $21.24 1,500
03:42 PM $21.24 Up $0.00 $21.27 $21.24 0
03:41 PM $21.24 Down $0.00 $21.25 $21.24 2,400
03:40 PM $21.24 Up $0.01 $21.27 $21.24 4,400
03:39 PM $21.23 Down $ -0.03 $21.25 $21.23 5,900
03:38 PM $21.26 Up $0.00 $21.26 $21.26 3,100
03:37 PM $21.26 Down $ -0.02 $21.26 $21.25 1,200
03:35 PM $21.28 Up $0.04 $21.28 $21.24 3,200
03:35 PM $21.28 Up $0.00 $21.28 $21.24 0
03:34 PM $21.24 Down $ -0.01 $21.26 $21.24 1,600
03:33 PM $21.25 Up $0.02 $21.25 $21.24 2,900
03:32 PM $21.23 Down $ -0.01 $21.24 $21.23 3,700
03:31 PM $21.24 Down $ -0.02 $21.24 $21.24 700
03:30 PM $21.26 Up $0.01 $21.29 $21.25 3,200
03:28 PM $21.25 Down $ -0.01 $21.25 $21.24 1,700
03:28 PM $21.25 Up $0.00 $21.25 $21.24 0
03:25 PM $21.26 Down $ -0.04 $21.31 $21.26 4,800
03:25 PM $21.26 Up $0.00 $21.31 $21.26 0
03:25 PM $21.26 Up $0.00 $21.31 $21.26 0
03:24 PM $21.30 Up $0.01 $21.30 $21.28 1,300
03:23 PM $21.29 Up $0.01 $21.29 $21.27 300
03:22 PM $21.28 Up $0.02 $21.28 $21.28 600
03:20 PM $21.26 Up $0.04 $21.26 $21.23 2,400
03:20 PM $21.26 Up $0.00 $21.26 $21.23 0
03:16 PM $21.22 Down $ -0.01 $21.24 $21.22 2,000
03:16 PM $21.22 Up $0.00 $21.24 $21.22 0
03:16 PM $21.22 Up $0.00 $21.24 $21.22 0
03:16 PM $21.22 Up $0.00 $21.24 $21.22 0
03:15 PM $21.23 Down $ -0.01 $21.23 $21.23 200
03:14 PM $21.24 Down $ -0.05 $21.25 $21.24 1,700
03:13 PM $21.29 Up $0.04 $21.29 $21.28 200
03:12 PM $21.25 Up $0.00 $21.25 $21.24 2,300
03:08 PM $21.25 Down $ -0.02 $21.27 $21.25 1,700
03:08 PM $21.25 Up $0.00 $21.27 $21.25 0
03:08 PM $21.25 Up $0.00 $21.27 $21.25 0
03:08 PM $21.25 Up $0.00 $21.27 $21.25 0
03:07 PM $21.27 Down $ -0.03 $21.32 $21.27 7,200
03:06 PM $21.30 Down $ -0.01 $21.30 $21.30 200
03:05 PM $21.31 Up $0.00 $21.31 $21.31 200
03:04 PM $21.31 Up $0.01 $21.31 $21.31 400
03:02 PM $21.30 Up $0.02 $21.32 $21.29 2,500
03:02 PM $21.30 Up $0.00 $21.32 $21.29 0
02:59 PM $21.28 Down $ -0.03 $21.31 $21.28 200
02:59 PM $21.28 Up $0.00 $21.31 $21.28 0
02:59 PM $21.28 Up $0.00 $21.31 $21.28 0
02:56 PM $21.31 Up $0.01 $21.31 $21.31 200
02:56 PM $21.31 Up $0.00 $21.31 $21.31 0
02:56 PM $21.31 Up $0.00 $21.31 $21.31 0
02:48 PM $21.30 Up $0.02 $21.31 $21.30 5,500
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:48 PM $21.30 Up $0.00 $21.31 $21.30 0
02:40 PM $21.28 Down $ -0.03 $21.32 $21.28 3,000
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:40 PM $21.28 Up $0.00 $21.32 $21.28 0
02:38 PM $21.31 Up $0.01 $21.32 $21.31 1,400
02:38 PM $21.31 Up $0.00 $21.32 $21.31 0
02:37 PM $21.30 Up $0.02 $21.32 $21.30 900
02:36 PM $21.28 Down $ -0.02 $21.29 $21.28 2,500
02:35 PM $21.30 Up $0.00 $21.30 $21.30 200
02:34 PM $21.30 Up $0.00 $21.30 $21.29 1,000
02:33 PM $21.30 Up $0.00 $21.30 $21.30 300
02:32 PM $21.30 Up $0.00 $21.30 $21.30 100
02:31 PM $21.30 Up $0.01 $21.30 $21.30 300
02:30 PM $21.29 Up $0.04 $21.29 $21.25 1,600
02:29 PM $21.25 Up $0.02 $21.26 $21.25 200
02:20 PM $21.23 Down $ -0.01 $21.23 $21.23 900
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:20 PM $21.23 Up $0.00 $21.23 $21.23 0
02:19 PM $21.24 Down $ -0.03 $21.26 $21.24 500
02:17 PM $21.27 Up $0.00 $21.27 $21.27 500
02:17 PM $21.27 Up $0.00 $21.27 $21.27 0
02:16 PM $21.27 Down $ -0.03 $21.30 $21.27 2,400
02:15 PM $21.30 Up $0.01 $21.30 $21.30 100
02:14 PM $21.29 Up $0.03 $21.29 $21.29 100
02:13 PM $21.26 Up $0.04 $21.27 $21.26 600
02:09 PM $21.22 Down $ -0.01 $21.22 $21.22 400
02:09 PM $21.22 Up $0.00 $21.22 $21.22 0
02:09 PM $21.22 Up $0.00 $21.22 $21.22 0
02:09 PM $21.22 Up $0.00 $21.22 $21.22 0
02:08 PM $21.23 Down $ -0.02 $21.23 $21.23 500
02:07 PM $21.25 Up $0.00 $21.27 $21.25 800
02:06 PM $21.25 Up $0.03 $21.25 $21.24 600
02:03 PM $21.22 Up $0.08 $21.22 $21.16 2,200
02:03 PM $21.22 Up $0.00 $21.22 $21.16 0
02:03 PM $21.22 Up $0.00 $21.22 $21.16 0
02:02 PM $21.14 Down $ -0.06 $21.20 $21.14 3,400
01:58 PM $21.20 Up $0.00 $21.20 $21.20 200
01:58 PM $21.20 Up $0.00 $21.20 $21.20 0
01:58 PM $21.20 Up $0.00 $21.20 $21.20 0
01:58 PM $21.20 Up $0.00 $21.20 $21.20 0
01:57 PM $21.20 Up $0.00 $21.21 $21.18 4,300
01:55 PM $21.20 Down $ -0.01 $21.20 $21.20 1,100
01:55 PM $21.20 Up $0.00 $21.20 $21.20 0
01:53 PM $21.21 Up $0.01 $21.23 $21.21 500
01:53 PM $21.21 Up $0.00 $21.23 $21.21 0
01:52 PM $21.20 Up $0.03 $21.20 $21.18 1,700
01:50 PM $21.17 Down $ -0.02 $21.19 $21.17 400
01:50 PM $21.17 Up $0.00 $21.19 $21.17 0
01:49 PM $21.19 Up $0.06 $21.19 $21.17 400
01:47 PM $21.13 Down $ -0.02 $21.15 $21.13 600
01:47 PM $21.13 Up $0.00 $21.15 $21.13 0
01:43 PM $21.15 Up $0.08 $21.15 $21.11 700
01:43 PM $21.15 Up $0.00 $21.15 $21.11 0
01:43 PM $21.15 Up $0.00 $21.15 $21.11 0
01:43 PM $21.15 Up $0.00 $21.15 $21.11 0
01:35 PM $21.07 Up $0.02 $21.10 $21.07 1,000
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:35 PM $21.07 Up $0.00 $21.10 $21.07 0
01:31 PM $21.05 Up $0.04 $21.05 $21.02 1,000
01:31 PM $21.05 Up $0.00 $21.05 $21.02 0
01:31 PM $21.05 Up $0.00 $21.05 $21.02 0
01:31 PM $21.05 Up $0.00 $21.05 $21.02 0
01:30 PM $21.01 Down $ -0.08 $21.08 $21.01 3,300
01:22 PM $21.09 Down $ -0.02 $21.09 $21.08 600
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:22 PM $21.09 Up $0.00 $21.09 $21.08 0
01:18 PM $21.11 Up $0.01 $21.11 $21.11 200
01:18 PM $21.11 Up $0.00 $21.11 $21.11 0
01:18 PM $21.11 Up $0.00 $21.11 $21.11 0
01:18 PM $21.11 Up $0.00 $21.11 $21.11 0
01:17 PM $21.10 Up $0.04 $21.10 $21.08 1,200
01:15 PM $21.06 Down $ -0.07 $21.12 $21.02 3,500
01:15 PM $21.06 Up $0.00 $21.12 $21.02 0
01:14 PM $21.13 Down $ -0.02 $21.14 $21.13 300
01:13 PM $21.15 Down $ -0.03 $21.16 $21.14 1,500
01:11 PM $21.18 Down $ -0.03 $21.19 $21.18 300
01:11 PM $21.18 Up $0.00 $21.19 $21.18 0
01:04 PM $21.21 Up $0.03 $21.21 $21.21 100
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:04 PM $21.21 Up $0.00 $21.21 $21.21 0
01:02 PM $21.18 Up $0.00 $21.18 $21.18 100
01:02 PM $21.18 Up $0.00 $21.18 $21.18 0
01:01 PM $21.18 Down $ -0.06 $21.19 $21.16 700
01:00 PM $21.24 Down $ -0.03 $21.24 $21.24 600
12:58 PM $21.27 Up $0.03 $21.27 $21.24 300
12:58 PM $21.27 Up $0.00 $21.27 $21.24 0
12:57 PM $21.24 Up $0.00 $21.24 $21.24 100
12:56 PM $21.24 Down $ -0.03 $21.26 $21.24 500
12:54 PM $21.27 Down $ -0.02 $21.28 $21.27 500
12:54 PM $21.27 Up $0.00 $21.28 $21.27 0
12:52 PM $21.29 Down $ -0.02 $21.30 $21.29 400
12:52 PM $21.29 Up $0.00 $21.30 $21.29 0
12:50 PM $21.31 Down $ -0.03 $21.31 $21.31 400
12:50 PM $21.31 Up $0.00 $21.31 $21.31 0
12:48 PM $21.34 Up $0.05 $21.34 $21.30 900
12:48 PM $21.34 Up $0.00 $21.34 $21.30 0
12:47 PM $21.29 Down $ -0.01 $21.29 $21.29 400
12:44 PM $21.30 Up $0.00 $21.31 $21.30 900
12:44 PM $21.30 Up $0.00 $21.31 $21.30 0
12:44 PM $21.30 Up $0.00 $21.31 $21.30 0
12:41 PM $21.30 Down $ -0.03 $21.30 $21.30 300
12:41 PM $21.30 Up $0.00 $21.30 $21.30 0
12:41 PM $21.30 Up $0.00 $21.30 $21.30 0
12:40 PM $21.33 Down $ -0.03 $21.35 $21.33 2,200
12:38 PM $21.36 Up $0.04 $21.36 $21.34 800
12:38 PM $21.36 Up $0.00 $21.36 $21.34 0
12:36 PM $21.32 Up $0.01 $21.32 $21.32 800
12:36 PM $21.32 Up $0.00 $21.32 $21.32 0
12:26 PM $21.31 Up $0.03 $21.31 $21.31 200
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:26 PM $21.31 Up $0.00 $21.31 $21.31 0
12:25 PM $21.28 Up $0.06 $21.28 $21.25 1,100
12:24 PM $21.22 Down $ -0.07 $21.25 $21.22 2,000
12:21 PM $21.29 Down $ -0.07 $21.32 $21.29 800
12:21 PM $21.29 Up $0.00 $21.32 $21.29 0
12:21 PM $21.29 Up $0.00 $21.32 $21.29 0
12:20 PM $21.36 Down $ -0.03 $21.36 $21.36 100
12:19 PM $21.39 Up $0.01 $21.42 $21.39 3,500
12:18 PM $21.38 Down $ -0.02 $21.39 $21.38 1,300
12:16 PM $21.40 Up $0.00 $21.40 $21.40 400
12:16 PM $21.40 Up $0.00 $21.40 $21.40 0
12:15 PM $21.40 Down $ -0.02 $21.41 $21.40 900
12:12 PM $21.42 Down $ -0.02 $21.44 $21.42 1,100
12:12 PM $21.42 Up $0.00 $21.44 $21.42 0
12:12 PM $21.42 Up $0.00 $21.44 $21.42 0
12:10 PM $21.44 Up $0.01 $21.44 $21.43 200
12:10 PM $21.44 Up $0.00 $21.44 $21.43 0
12:08 PM $21.43 Down $ -0.01 $21.43 $21.43 100
12:08 PM $21.43 Up $0.00 $21.43 $21.43 0
12:07 PM $21.44 Up $0.03 $21.44 $21.43 200
12:01 PM $21.41 Up $0.02 $21.41 $21.41 100
12:01 PM $21.41 Up $0.00 $21.41 $21.41 0
12:01 PM $21.41 Up $0.00 $21.41 $21.41 0
12:01 PM $21.41 Up $0.00 $21.41 $21.41 0
12:01 PM $21.41 Up $0.00 $21.41 $21.41 0
12:01 PM $21.41 Up $0.00 $21.41 $21.41 0
11:59 AM $21.39 Up $0.00 $21.39 $21.38 1,100
11:59 AM $21.39 Up $0.00 $21.39 $21.38 0
11:58 AM $21.39 Up $0.03 $21.39 $21.32 3,100
11:52 AM $21.36 Down $ -0.01 $21.36 $21.36 200
11:52 AM $21.36 Up $0.00 $21.36 $21.36 0
11:52 AM $21.36 Up $0.00 $21.36 $21.36 0
11:52 AM $21.36 Up $0.00 $21.36 $21.36 0
11:52 AM $21.36 Up $0.00 $21.36 $21.36 0
11:52 AM $21.36 Up $0.00 $21.36 $21.36 0
11:51 AM $21.37 Down $ -0.06 $21.43 $21.36 1,600
11:46 AM $21.43 Down $ -0.03 $21.45 $21.43 900
11:46 AM $21.43 Up $0.00 $21.45 $21.43 0
11:46 AM $21.43 Up $0.00 $21.45 $21.43 0
11:46 AM $21.43 Up $0.00 $21.45 $21.43 0
11:46 AM $21.43 Up $0.00 $21.45 $21.43 0
11:44 AM $21.46 Up $0.02 $21.46 $21.46 200
11:44 AM $21.46 Up $0.00 $21.46 $21.46 0
11:41 AM $21.44 Up $0.02 $21.44 $21.42 800
11:41 AM $21.44 Up $0.00 $21.44 $21.42 0
11:41 AM $21.44 Up $0.00 $21.44 $21.42 0
11:40 AM $21.42 Down $ -0.07 $21.46 $21.42 1,200
11:38 AM $21.49 Down $ -0.04 $21.52 $21.49 2,200
11:38 AM $21.49 Up $0.00 $21.52 $21.49 0
11:36 AM $21.53 Up $0.03 $21.53 $21.53 100
11:36 AM $21.53 Up $0.00 $21.53 $21.53 0
11:34 AM $21.50 Up $0.03 $21.50 $21.50 600
11:34 AM $21.50 Up $0.00 $21.50 $21.50 0
11:27 AM $21.47 Up $0.05 $21.47 $21.44 600
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:27 AM $21.47 Up $0.00 $21.47 $21.44 0
11:26 AM $21.42 Up $0.07 $21.42 $21.34 3,200
11:25 AM $21.35 Up $0.02 $21.35 $21.32 4,800
11:24 AM $21.33 Up $0.03 $21.33 $21.28 1,100
11:23 AM $21.30 Up $0.00 $21.30 $21.30 400
11:22 AM $21.30 Down $ -0.04 $21.30 $21.30 300
11:21 AM $21.34 Up $0.08 $21.34 $21.26 2,400
11:20 AM $21.26 Down $ -0.15 $21.44 $21.26 11,500
11:18 AM $21.41 Up $0.01 $21.41 $21.41 100
11:18 AM $21.41 Up $0.00 $21.41 $21.41 0
11:17 AM $21.40 Down $ -0.01 $21.43 $21.40 400
11:15 AM $21.41 Up $0.00 $21.42 $21.41 500
11:15 AM $21.41 Up $0.00 $21.42 $21.41 0
11:14 AM $21.41 Down $ -0.01 $21.41 $21.40 400
11:10 AM $21.42 Down $ -0.06 $21.45 $21.42 400
11:10 AM $21.42 Up $0.00 $21.45 $21.42 0
11:10 AM $21.42 Up $0.00 $21.45 $21.42 0
11:10 AM $21.42 Up $0.00 $21.45 $21.42 0
11:09 AM $21.48 Up $0.03 $21.48 $21.48 500
11:08 AM $21.45 Down $ -0.04 $21.49 $21.45 1,100
11:06 AM $21.49 Up $0.00 $21.49 $21.49 100
11:06 AM $21.49 Up $0.00 $21.49 $21.49 0
11:04 AM $21.49 Up $0.02 $21.49 $21.49 400
11:04 AM $21.49 Up $0.00 $21.49 $21.49 0
10:54 AM $21.47 Down $ -0.05 $21.50 $21.47 800
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:54 AM $21.47 Up $0.00 $21.50 $21.47 0
10:53 AM $21.52 Up $0.11 $21.54 $21.44 3,100
10:50 AM $21.41 Down $ -0.01 $21.41 $21.41 100
10:50 AM $21.41 Up $0.00 $21.41 $21.41 0
10:50 AM $21.41 Up $0.00 $21.41 $21.41 0
10:49 AM $21.42 Down $ -0.03 $21.42 $21.41 1,100
10:46 AM $21.45 Down $ -0.02 $21.48 $21.45 2,000
10:46 AM $21.45 Up $0.00 $21.48 $21.45 0
10:46 AM $21.45 Up $0.00 $21.48 $21.45 0
10:45 AM $21.47 Up $0.00 $21.47 $21.47 900
10:44 AM $21.47 Up $0.00 $21.47 $21.47 100
10:42 AM $21.47 Up $0.00 $21.51 $21.47 1,400
10:42 AM $21.47 Up $0.00 $21.51 $21.47 0
10:41 AM $21.47 Up $0.00 $21.47 $21.47 100
10:40 AM $21.47 Down $ -0.01 $21.47 $21.47 1,300
10:38 AM $21.48 Down $ -0.02 $21.49 $21.48 600
10:38 AM $21.48 Up $0.00 $21.49 $21.48 0
10:37 AM $21.50 Up $0.01 $21.50 $21.47 5,800
10:36 AM $21.49 Down $ -0.01 $21.49 $21.48 300
10:34 AM $21.50 Up $0.00 $21.50 $21.50 200
10:34 AM $21.50 Up $0.00 $21.50 $21.50 0
10:33 AM $21.50 Up $0.00 $21.50 $21.50 300
10:28 AM $21.50 Down $ -0.02 $21.51 $21.50 400
10:28 AM $21.50 Up $0.00 $21.51 $21.50 0
10:28 AM $21.50 Up $0.00 $21.51 $21.50 0
10:28 AM $21.50 Up $0.00 $21.51 $21.50 0
10:28 AM $21.50 Up $0.00 $21.51 $21.50 0
10:27 AM $21.52 Up $0.01 $21.52 $21.52 300
10:26 AM $21.51 Up $0.01 $21.54 $21.50 3,100
10:25 AM $21.50 Up $0.01 $21.50 $21.50 200
10:20 AM $21.49 Up $0.00 $21.50 $21.49 1,200
10:20 AM $21.49 Up $0.00 $21.50 $21.49 0
10:20 AM $21.49 Up $0.00 $21.50 $21.49 0
10:20 AM $21.49 Up $0.00 $21.50 $21.49 0
10:20 AM $21.49 Up $0.00 $21.50 $21.49 0
10:19 AM $21.49 Up $0.04 $21.49 $21.48 3,300
10:17 AM $21.45 Down $ -0.04 $21.48 $21.45 4,300
10:17 AM $21.45 Up $0.00 $21.48 $21.45 0
10:16 AM $21.49 Up $0.02 $21.50 $21.48 4,000
10:14 AM $21.47 Down $ -0.02 $21.51 $21.47 2,500
10:14 AM $21.47 Up $0.00 $21.51 $21.47 0
10:10 AM $21.49 Up $0.01 $21.50 $21.49 900
10:10 AM $21.49 Up $0.00 $21.50 $21.49 0
10:10 AM $21.49 Up $0.00 $21.50 $21.49 0
10:10 AM $21.49 Up $0.00 $21.50 $21.49 0
10:09 AM $21.48 Up $0.02 $21.50 $21.48 2,000
10:07 AM $21.46 Down $ -0.01 $21.49 $21.46 700
10:07 AM $21.46 Up $0.00 $21.49 $21.46 0
10:05 AM $21.47 Up $0.02 $21.47 $21.47 100
10:05 AM $21.47 Up $0.00 $21.47 $21.47 0
10:02 AM $21.45 Up $0.09 $21.45 $21.40 400
10:02 AM $21.45 Up $0.00 $21.45 $21.40 0
10:02 AM $21.45 Up $0.00 $21.45 $21.40 0
09:59 AM $21.36 Down $ -0.21 $21.63 $21.36 10,500
09:59 AM $21.36 Up $0.00 $21.63 $21.36 0
09:59 AM $21.36 Up $0.00 $21.63 $21.36 0
09:58 AM $21.57 Up $0.02 $21.60 $21.54 11,700
09:57 AM $21.55 Up $0.27 $21.56 $21.31 11,900
09:54 AM $21.28 Down $ -0.13 $21.38 $21.28 2,500
09:54 AM $21.28 Up $0.00 $21.38 $21.28 0
09:54 AM $21.28 Up $0.00 $21.38 $21.28 0
09:52 AM $21.41 Up $0.02 $21.41 $21.41 100
09:52 AM $21.41 Up $0.00 $21.41 $21.41 0
09:50 AM $21.39 Down $ -0.01 $21.45 $21.39 1,000
09:50 AM $21.39 Up $0.00 $21.45 $21.39 0
09:49 AM $21.40 Up $0.10 $21.40 $21.33 300
09:48 AM $21.30 Up $0.05 $21.30 $21.24 2,200
09:46 AM $21.25 Up $0.04 $21.25 $21.23 300
09:46 AM $21.25 Up $0.00 $21.25 $21.23 0
09:45 AM $21.21 Up $0.04 $21.21 $21.21 100
09:44 AM $21.17 Down $ -0.01 $21.17 $21.15 800
09:43 AM $21.18 Down $ -0.03 $21.18 $21.18 100
09:42 AM $21.21 Down $ -0.03 $21.21 $21.21 100
09:40 AM $21.24 Up $0.07 $21.26 $21.20 1,000
09:40 AM $21.24 Up $0.00 $21.26 $21.20 0
09:38 AM $21.17 Up $0.04 $21.17 $21.13 1,900
09:38 AM $21.17 Up $0.00 $21.17 $21.13 0
09:37 AM $21.13 Down $ -0.17 $21.13 $21.13 100
09:33 AM $21.30 Down $ -0.12 $21.31 $21.30 5,400
09:33 AM $21.30 Up $0.00 $21.31 $21.30 0
09:33 AM $21.30 Up $0.00 $21.31 $21.30 0
09:33 AM $21.30 Up $0.00 $21.31 $21.30 0
09:32 AM $21.42 Down $ -0.05 $21.42 $21.42 300
09:31 AM $21.47 Up $0.16 $21.47 $21.30 4,400
09:30 AM $21.31 Up $0.04 $21.32 $21.30 8,000
Previous close $21.27

One month history

Date Closing Opening High Low Volume
17-10-2018 $21.16 $21.41 $21.44 $21.01 382,773
16-10-2018 $21.27 $21.28 $21.32 $21.12 265,200
15-10-2018 $21.25 $21.40 $21.47 $21.14 141,300
12-10-2018 $20.67 $20.30 $20.83 $20.29 82,900
11-10-2018 $20.76 $20.78 $21.09 $20.60 204,100
10-10-2018 $19.98 $19.80 $20.19 $19.71 158,700
09-10-2018 $20.02 $20.20 $20.24 $19.69 100,900
05-10-2018 $20.18 $20.08 $20.27 $20.05 52,800
04-10-2018 $20.12 $20.09 $20.27 $19.93 81,700
03-10-2018 $20.16 $20.22 $20.30 $19.87 105,000
02-10-2018 $20.29 $20.55 $20.64 $20.18 108,600
01-10-2018 $20.20 $19.94 $20.53 $19.84 136,000
28-09-2018 $20.16 $20.50 $20.81 $20.09 135,600
27-09-2018 $19.61 $18.98 $19.77 $18.89 224,800
26-09-2018 $19.71 $19.13 $19.74 $18.21 393,400
25-09-2018 $20.23 $20.51 $20.61 $20.09 87,100
24-09-2018 $20.20 $20.01 $20.20 $19.61 383,100
21-09-2018 $20.12 $20.03 $21.41 $19.59 952,900
20-09-2018 $20.31 $20.07 $20.38 $20.06 101,200
19-09-2018 $20.76 $20.66 $21.06 $20.66 300,000
18-09-2018 $19.74 $19.68 $19.82 $19.54 81,100
17-09-2018 $19.66 $19.61 $19.94 $19.35 132,100
14-09-2018 $18.95 $19.02 $19.16 $18.80 104,100
13-09-2018 $18.95 $18.92 $19.00 $18.61 107,500
12-09-2018 $19.09 $19.11 $19.45 $19.04 169,300
11-09-2018 $18.76 $18.72 $18.84 $18.59 99,400
10-09-2018 $19.22 $19.42 $19.44 $19.12 106,400
07-09-2018 $19.34 $19.27 $19.64 $19.00 191,400
06-09-2018 $19.62 $19.76 $19.92 $19.58 125,200
05-09-2018 $19.31 $19.29 $19.45 $19.10 159,200
Graphs are not available, please refer to the detailed table
Back to top