Print

Quotes and Market Data

Find a quote

ENDEAVOUR MINING CORP

21.56 Up 0.46 (2.13 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $21.10
  • Opening $21.24
  • Price Ask $21.40
  • Price Bid $21.40
  • Size Bid 5
  • Size Ask 13
  • Today High $21.64
  • Today Low $21.04
  • 52 Weeks High $25.06
  • 52 Weeks Low $16.34
  • Volume 117,588

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.95
  • Dividends/Share : $0.30
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,346.25
  • Shares Out (M) : 108.82
  • Exchange : XTSE
  • Ex Dividend Date : 2009/01/26

Intraday history

Hour Last Change High Low Volume
04:00 PM $21.56 Down $ -0.02 $21.56 $21.56 8,900
03:59 PM $21.58 Down $ -0.05 $21.63 $21.58 5,100
03:58 PM $21.63 Up $0.04 $21.63 $21.60 5,500
03:57 PM $21.59 Up $0.00 $21.60 $21.59 700
03:56 PM $21.59 Up $0.03 $21.60 $21.56 3,900
03:55 PM $21.56 Down $ -0.01 $21.56 $21.56 1,000
03:54 PM $21.57 Down $ -0.01 $21.57 $21.56 1,000
03:53 PM $21.58 Up $0.03 $21.58 $21.55 1,700
03:52 PM $21.55 Up $0.00 $21.55 $21.55 200
03:51 PM $21.55 Down $ -0.01 $21.55 $21.55 100
03:50 PM $21.56 Up $0.01 $21.56 $21.55 1,400
03:49 PM $21.55 Down $ -0.02 $21.56 $21.55 2,600
03:48 PM $21.57 Up $0.01 $21.57 $21.53 5,600
03:47 PM $21.56 Down $ -0.02 $21.56 $21.56 100
03:46 PM $21.58 Up $0.02 $21.58 $21.58 100
03:45 PM $21.56 Down $ -0.02 $21.56 $21.56 300
03:44 PM $21.58 Up $0.03 $21.58 $21.55 600
03:43 PM $21.55 Up $0.00 $21.55 $21.55 200
03:42 PM $21.55 Down $ -0.01 $21.55 $21.55 200
03:41 PM $21.56 Down $ -0.01 $21.59 $21.52 1,900
03:40 PM $21.57 Down $ -0.04 $21.60 $21.57 2,600
03:39 PM $21.61 Up $0.01 $21.61 $21.60 500
03:37 PM $21.60 Up $0.00 $21.60 $21.60 200
03:37 PM $21.60 Up $0.00 $21.60 $21.60 0
03:33 PM $21.60 Down $ -0.01 $21.60 $21.57 2,200
03:33 PM $21.60 Up $0.00 $21.60 $21.57 0
03:33 PM $21.60 Up $0.00 $21.60 $21.57 0
03:33 PM $21.60 Up $0.00 $21.60 $21.57 0
03:31 PM $21.61 Up $0.03 $21.61 $21.61 100
03:31 PM $21.61 Up $0.00 $21.61 $21.61 0
03:25 PM $21.58 Up $0.02 $21.58 $21.57 1,000
03:25 PM $21.58 Up $0.00 $21.58 $21.57 0
03:25 PM $21.58 Up $0.00 $21.58 $21.57 0
03:25 PM $21.58 Up $0.00 $21.58 $21.57 0
03:25 PM $21.58 Up $0.00 $21.58 $21.57 0
03:25 PM $21.58 Up $0.00 $21.58 $21.57 0
03:24 PM $21.56 Up $0.01 $21.56 $21.56 1,000
03:23 PM $21.55 Up $0.02 $21.55 $21.53 500
03:21 PM $21.53 Up $0.01 $21.53 $21.53 200
03:21 PM $21.53 Up $0.00 $21.53 $21.53 0
03:20 PM $21.52 Down $ -0.01 $21.52 $21.52 300
03:19 PM $21.53 Up $0.00 $21.53 $21.53 100
03:18 PM $21.53 Down $ -0.01 $21.53 $21.53 100
03:17 PM $21.54 Up $0.04 $21.57 $21.51 1,200
03:14 PM $21.50 Up $0.04 $21.50 $21.49 700
03:14 PM $21.50 Up $0.00 $21.50 $21.49 0
03:14 PM $21.50 Up $0.00 $21.50 $21.49 0
03:07 PM $21.46 Down $ -0.02 $21.46 $21.46 100
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:07 PM $21.46 Up $0.00 $21.46 $21.46 0
03:06 PM $21.48 Down $ -0.03 $21.48 $21.48 100
03:04 PM $21.51 Down $ -0.03 $21.52 $21.51 300
03:04 PM $21.51 Up $0.00 $21.52 $21.51 0
02:58 PM $21.54 Down $ -0.01 $21.54 $21.54 100
02:58 PM $21.54 Up $0.00 $21.54 $21.54 0
02:58 PM $21.54 Up $0.00 $21.54 $21.54 0
02:58 PM $21.54 Up $0.00 $21.54 $21.54 0
02:58 PM $21.54 Up $0.00 $21.54 $21.54 0
02:58 PM $21.54 Up $0.00 $21.54 $21.54 0
02:57 PM $21.55 Down $ -0.01 $21.57 $21.55 300
02:56 PM $21.56 Up $0.03 $21.56 $21.56 200
02:53 PM $21.53 Up $0.02 $21.54 $21.53 400
02:53 PM $21.53 Up $0.00 $21.54 $21.53 0
02:53 PM $21.53 Up $0.00 $21.54 $21.53 0
02:52 PM $21.51 Up $0.04 $21.51 $21.47 700
02:51 PM $21.47 Down $ -0.08 $21.53 $21.47 1,200
02:41 PM $21.55 Down $ -0.04 $21.58 $21.55 500
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:41 PM $21.55 Up $0.00 $21.58 $21.55 0
02:35 PM $21.59 Down $ -0.05 $21.62 $21.59 1,400
02:35 PM $21.59 Up $0.00 $21.62 $21.59 0
02:35 PM $21.59 Up $0.00 $21.62 $21.59 0
02:35 PM $21.59 Up $0.00 $21.62 $21.59 0
02:35 PM $21.59 Up $0.00 $21.62 $21.59 0
02:35 PM $21.59 Up $0.00 $21.62 $21.59 0
02:32 PM $21.64 Up $0.00 $21.64 $21.64 900
02:32 PM $21.64 Up $0.00 $21.64 $21.64 0
02:32 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.01 $21.64 $21.64 100
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:22 PM $21.64 Up $0.00 $21.64 $21.64 0
02:20 PM $21.63 Up $0.02 $21.63 $21.60 1,200
02:20 PM $21.63 Up $0.00 $21.63 $21.60 0
02:19 PM $21.61 Up $0.01 $21.61 $21.61 300
02:18 PM $21.60 Up $0.00 $21.60 $21.59 400
02:11 PM $21.60 Down $ -0.04 $21.60 $21.60 100
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:11 PM $21.60 Up $0.00 $21.60 $21.60 0
02:10 PM $21.64 Up $0.00 $21.64 $21.63 300
02:09 PM $21.64 Up $0.03 $21.64 $21.63 200
02:08 PM $21.61 Up $0.02 $21.61 $21.61 500
02:07 PM $21.59 Up $0.00 $21.59 $21.59 100
02:01 PM $21.59 Up $0.00 $21.59 $21.59 500
02:01 PM $21.59 Up $0.00 $21.59 $21.59 0
02:01 PM $21.59 Up $0.00 $21.59 $21.59 0
02:01 PM $21.59 Up $0.00 $21.59 $21.59 0
02:01 PM $21.59 Up $0.00 $21.59 $21.59 0
02:01 PM $21.59 Up $0.00 $21.59 $21.59 0
02:00 PM $21.59 Down $ -0.01 $21.59 $21.52 1,500
01:59 PM $21.60 Up $0.04 $21.60 $21.53 2,600
01:57 PM $21.56 Up $0.00 $21.56 $21.56 100
01:57 PM $21.56 Up $0.00 $21.56 $21.56 0
01:56 PM $21.56 Up $0.01 $21.56 $21.56 200
01:54 PM $21.55 Up $0.05 $21.55 $21.53 500
01:54 PM $21.55 Up $0.00 $21.55 $21.53 0
01:47 PM $21.50 Up $0.01 $21.50 $21.50 100
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:47 PM $21.50 Up $0.00 $21.50 $21.50 0
01:45 PM $21.49 Up $0.00 $21.49 $21.49 300
01:45 PM $21.49 Up $0.00 $21.49 $21.49 0
01:36 PM $21.49 Up $0.04 $21.49 $21.48 300
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:36 PM $21.49 Up $0.00 $21.49 $21.48 0
01:35 PM $21.45 Down $ -0.03 $21.45 $21.45 700
01:30 PM $21.48 Up $0.07 $21.48 $21.44 2,000
01:30 PM $21.48 Up $0.00 $21.48 $21.44 0
01:30 PM $21.48 Up $0.00 $21.48 $21.44 0
01:30 PM $21.48 Up $0.00 $21.48 $21.44 0
01:30 PM $21.48 Up $0.00 $21.48 $21.44 0
01:17 PM $21.41 Up $0.01 $21.41 $21.41 200
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:17 PM $21.41 Up $0.00 $21.41 $21.41 0
01:13 PM $21.40 Up $0.02 $21.40 $21.38 600
01:13 PM $21.40 Up $0.00 $21.40 $21.38 0
01:13 PM $21.40 Up $0.00 $21.40 $21.38 0
01:13 PM $21.40 Up $0.00 $21.40 $21.38 0
01:06 PM $21.38 Down $ -0.01 $21.38 $21.38 100
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:06 PM $21.38 Up $0.00 $21.38 $21.38 0
01:03 PM $21.39 Up $0.05 $21.39 $21.38 400
01:03 PM $21.39 Up $0.00 $21.39 $21.38 0
01:03 PM $21.39 Up $0.00 $21.39 $21.38 0
12:52 PM $21.34 Down $ -0.01 $21.34 $21.34 100
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:52 PM $21.34 Up $0.00 $21.34 $21.34 0
12:51 PM $21.35 Down $ -0.09 $21.41 $21.35 1,700
12:49 PM $21.44 Up $0.02 $21.44 $21.43 200
12:49 PM $21.44 Up $0.00 $21.44 $21.43 0
12:43 PM $21.42 Down $ -0.01 $21.42 $21.41 400
12:43 PM $21.42 Up $0.00 $21.42 $21.41 0
12:43 PM $21.42 Up $0.00 $21.42 $21.41 0
12:43 PM $21.42 Up $0.00 $21.42 $21.41 0
12:43 PM $21.42 Up $0.00 $21.42 $21.41 0
12:43 PM $21.42 Up $0.00 $21.42 $21.41 0
12:40 PM $21.43 Up $0.02 $21.43 $21.42 400
12:40 PM $21.43 Up $0.00 $21.43 $21.42 0
12:40 PM $21.43 Up $0.00 $21.43 $21.42 0
12:37 PM $21.41 Up $0.03 $21.41 $21.41 400
12:37 PM $21.41 Up $0.00 $21.41 $21.41 0
12:37 PM $21.41 Up $0.00 $21.41 $21.41 0
12:29 PM $21.38 Up $0.02 $21.38 $21.38 200
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:29 PM $21.38 Up $0.00 $21.38 $21.38 0
12:27 PM $21.36 Up $0.01 $21.37 $21.36 600
12:27 PM $21.36 Up $0.00 $21.37 $21.36 0
12:26 PM $21.35 Up $0.03 $21.35 $21.35 200
12:16 PM $21.32 Up $0.03 $21.32 $21.31 400
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:16 PM $21.32 Up $0.00 $21.32 $21.31 0
12:11 PM $21.29 Up $0.03 $21.29 $21.27 500
12:11 PM $21.29 Up $0.00 $21.29 $21.27 0
12:11 PM $21.29 Up $0.00 $21.29 $21.27 0
12:11 PM $21.29 Up $0.00 $21.29 $21.27 0
12:11 PM $21.29 Up $0.00 $21.29 $21.27 0
11:58 AM $21.26 Up $0.01 $21.26 $21.26 100
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:58 AM $21.26 Up $0.00 $21.26 $21.26 0
11:49 AM $21.25 Up $0.03 $21.25 $21.22 500
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:49 AM $21.25 Up $0.00 $21.25 $21.22 0
11:38 AM $21.22 Up $0.02 $21.22 $21.16 1,700
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:38 AM $21.22 Up $0.00 $21.22 $21.16 0
11:36 AM $21.20 Up $0.01 $21.20 $21.19 400
11:36 AM $21.20 Up $0.00 $21.20 $21.19 0
11:35 AM $21.19 Up $0.00 $21.19 $21.19 800
11:33 AM $21.19 Up $0.05 $21.19 $21.15 1,300
11:33 AM $21.19 Up $0.00 $21.19 $21.15 0
11:22 AM $21.14 Up $0.03 $21.14 $21.13 300
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:22 AM $21.14 Up $0.00 $21.14 $21.13 0
11:16 AM $21.11 Up $0.07 $21.11 $21.08 500
11:16 AM $21.11 Up $0.00 $21.11 $21.08 0
11:16 AM $21.11 Up $0.00 $21.11 $21.08 0
11:16 AM $21.11 Up $0.00 $21.11 $21.08 0
11:16 AM $21.11 Up $0.00 $21.11 $21.08 0
11:16 AM $21.11 Up $0.00 $21.11 $21.08 0
11:15 AM $21.04 Down $ -0.03 $21.09 $21.04 1,400
11:14 AM $21.07 Up $0.01 $21.07 $21.07 500
11:13 AM $21.06 Up $0.00 $21.06 $21.06 100
11:12 AM $21.06 Down $ -0.06 $21.11 $21.05 3,200
11:11 AM $21.12 Down $ -0.10 $21.12 $21.12 100
11:06 AM $21.22 Down $ -0.02 $21.23 $21.22 700
11:06 AM $21.22 Up $0.00 $21.23 $21.22 0
11:06 AM $21.22 Up $0.00 $21.23 $21.22 0
11:06 AM $21.22 Up $0.00 $21.23 $21.22 0
11:06 AM $21.22 Up $0.00 $21.23 $21.22 0
11:05 AM $21.24 Down $ -0.02 $21.24 $21.24 100
11:01 AM $21.26 Down $ -0.04 $21.26 $21.25 1,600
11:01 AM $21.26 Up $0.00 $21.26 $21.25 0
11:01 AM $21.26 Up $0.00 $21.26 $21.25 0
11:01 AM $21.26 Up $0.00 $21.26 $21.25 0
10:59 AM $21.30 Down $ -0.03 $21.30 $21.30 100
10:59 AM $21.30 Up $0.00 $21.30 $21.30 0
10:58 AM $21.33 Up $0.02 $21.33 $21.33 200
10:55 AM $21.31 Down $ -0.06 $21.37 $21.29 2,000
10:55 AM $21.31 Up $0.00 $21.37 $21.29 0
10:55 AM $21.31 Up $0.00 $21.37 $21.29 0
10:43 AM $21.37 Down $ -0.02 $21.39 $21.36 800
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:43 AM $21.37 Up $0.00 $21.39 $21.36 0
10:40 AM $21.39 Down $ -0.03 $21.41 $21.38 1,100
10:40 AM $21.39 Up $0.00 $21.41 $21.38 0
10:40 AM $21.39 Up $0.00 $21.41 $21.38 0
10:35 AM $21.42 Up $0.03 $21.42 $21.40 300
10:35 AM $21.42 Up $0.00 $21.42 $21.40 0
10:35 AM $21.42 Up $0.00 $21.42 $21.40 0
10:35 AM $21.42 Up $0.00 $21.42 $21.40 0
10:35 AM $21.42 Up $0.00 $21.42 $21.40 0
10:33 AM $21.39 Up $0.00 $21.39 $21.39 500
10:33 AM $21.39 Up $0.00 $21.39 $21.39 0
10:31 AM $21.39 Up $0.01 $21.41 $21.39 500
10:31 AM $21.39 Up $0.00 $21.41 $21.39 0
10:30 AM $21.38 Down $ -0.03 $21.38 $21.38 200
10:28 AM $21.41 Down $ -0.02 $21.41 $21.41 100
10:28 AM $21.41 Up $0.00 $21.41 $21.41 0
10:27 AM $21.42 Up $0.03 $21.42 $21.42 100
10:26 AM $21.39 Up $0.00 $21.39 $21.38 400
10:25 AM $21.39 Down $ -0.04 $21.39 $21.39 100
10:24 AM $21.43 Up $0.02 $21.43 $21.43 200
10:21 AM $21.41 Up $0.01 $21.42 $21.39 500
10:21 AM $21.41 Up $0.00 $21.42 $21.39 0
10:21 AM $21.41 Up $0.00 $21.42 $21.39 0
10:20 AM $21.40 Up $0.06 $21.40 $21.34 700
10:19 AM $21.34 Down $ -0.06 $21.37 $21.33 1,400
10:17 AM $21.40 Up $0.02 $21.40 $21.37 400
10:17 AM $21.40 Up $0.00 $21.40 $21.37 0
10:16 AM $21.38 Up $0.02 $21.38 $21.38 1,000
10:14 AM $21.36 Up $0.03 $21.37 $21.35 2,500
10:14 AM $21.36 Up $0.00 $21.37 $21.35 0
10:12 AM $21.33 Up $0.00 $21.40 $21.33 700
10:12 AM $21.33 Up $0.00 $21.40 $21.33 0
10:10 AM $21.33 Down $ -0.03 $21.33 $21.31 500
10:10 AM $21.33 Up $0.00 $21.33 $21.31 0
10:09 AM $21.36 Up $0.03 $21.36 $21.36 200
10:08 AM $21.33 Down $ -0.02 $21.33 $21.33 100
10:06 AM $21.35 Up $0.04 $21.36 $21.34 400
10:06 AM $21.35 Up $0.00 $21.36 $21.34 0
10:05 AM $21.31 Down $ -0.01 $21.31 $21.31 100
10:04 AM $21.32 Up $0.03 $21.32 $21.31 200
10:01 AM $21.29 Up $0.09 $21.29 $21.19 1,800
10:01 AM $21.29 Up $0.00 $21.29 $21.19 0
10:01 AM $21.29 Up $0.00 $21.29 $21.19 0
10:00 AM $21.20 Down $ -0.02 $21.20 $21.17 600
09:59 AM $21.22 Up $0.10 $21.22 $21.16 300
09:58 AM $21.12 Up $0.02 $21.13 $21.12 300
09:57 AM $21.10 Down $ -0.06 $21.11 $21.09 400
09:56 AM $21.16 Down $ -0.07 $21.20 $21.16 200
09:54 AM $21.23 Up $0.09 $21.26 $21.16 2,800
09:54 AM $21.23 Up $0.00 $21.26 $21.16 0
09:50 AM $21.14 Down $ -0.03 $21.16 $21.12 1,800
09:50 AM $21.14 Up $0.00 $21.16 $21.12 0
09:50 AM $21.14 Up $0.00 $21.16 $21.12 0
09:50 AM $21.14 Up $0.00 $21.16 $21.12 0
09:49 AM $21.17 Up $0.00 $21.18 $21.17 300
09:44 AM $21.17 Up $0.04 $21.17 $21.17 100
09:44 AM $21.17 Up $0.00 $21.17 $21.17 0
09:44 AM $21.17 Up $0.00 $21.17 $21.17 0
09:44 AM $21.17 Up $0.00 $21.17 $21.17 0
09:44 AM $21.17 Up $0.00 $21.17 $21.17 0
09:41 AM $21.13 Down $ -0.07 $21.13 $21.13 100
09:41 AM $21.13 Up $0.00 $21.13 $21.13 0
09:41 AM $21.13 Up $0.00 $21.13 $21.13 0
09:38 AM $21.20 Up $0.03 $21.21 $21.20 700
09:38 AM $21.20 Up $0.00 $21.21 $21.20 0
09:38 AM $21.20 Up $0.00 $21.21 $21.20 0
09:35 AM $21.17 Down $ -0.04 $21.17 $21.11 1,400
09:35 AM $21.17 Up $0.00 $21.17 $21.11 0
09:35 AM $21.17 Up $0.00 $21.17 $21.11 0
09:31 AM $21.21 Down $ -0.03 $21.21 $21.21 100
09:31 AM $21.21 Up $0.00 $21.21 $21.21 0
09:31 AM $21.21 Up $0.00 $21.21 $21.21 0
09:31 AM $21.21 Up $0.00 $21.21 $21.21 0
09:30 AM $21.24 Up $0.14 $21.24 $21.24 700
Previous close $21.10

One month history

Date Closing Opening High Low Volume
15-02-2019 $21.56 $21.27 $21.64 $21.27 76,400
14-02-2019 $21.10 $21.07 $21.13 $20.75 109,600
13-02-2019 $20.87 $21.16 $21.34 $20.82 116,600
12-02-2019 $20.92 $21.00 $21.08 $20.85 120,200
11-02-2019 $20.76 $21.34 $21.41 $20.71 157,800
08-02-2019 $21.57 $21.45 $21.71 $21.34 126,700
07-02-2019 $21.68 $22.04 $22.08 $21.66 112,400
06-02-2019 $22.65 $23.10 $23.22 $22.52 313,400
05-02-2019 $22.97 $22.51 $23.00 $22.48 86,400
04-02-2019 $22.69 $22.63 $22.74 $22.54 83,641
01-02-2019 $22.26 $22.00 $22.36 $21.87 105,000
31-01-2019 $22.64 $22.76 $22.85 $22.40 130,000
30-01-2019 $22.23 $21.94 $22.67 $21.90 150,200
29-01-2019 $22.30 $22.39 $22.41 $22.22 149,700
28-01-2019 $22.34 $21.92 $22.44 $21.86 153,100
25-01-2019 $21.92 $21.95 $22.18 $21.82 145,200
24-01-2019 $21.07 $20.55 $21.30 $20.54 134,800
23-01-2019 $20.16 $20.05 $20.23 $20.04 143,800
22-01-2019 $19.92 $19.74 $20.13 $19.72 165,700
21-01-2019 $19.79 $19.85 $20.01 $19.79 58,000
18-01-2019 $20.05 $20.31 $20.47 $19.94 194,000
17-01-2019 $20.88 $21.10 $21.16 $20.81 132,200
16-01-2019 $21.03 $21.44 $21.45 $20.91 188,500
15-01-2019 $21.41 $21.26 $21.61 $21.11 118,400
14-01-2019 $21.75 $21.74 $21.89 $21.67 83,200
11-01-2019 $21.67 $21.53 $21.81 $21.49 63,700
10-01-2019 $21.74 $21.80 $21.91 $21.59 89,900
09-01-2019 $21.92 $21.91 $22.00 $21.77 110,600
08-01-2019 $21.85 $21.97 $22.13 $21.72 105,200
07-01-2019 $21.89 $22.03 $22.13 $21.81 83,100
Graphs are not available, please refer to the detailed table
Back to top