Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.74	16.74	16.66	16.66	914	+0.32(+1.97%)
Nov 27, 2013	16.89	16.89	15.58	16.34	10,054	-0.59(-3.50%)
Nov 26, 2013	17.02	17.09	16.93	16.93	144,666	-0.28(-1.61%)
Nov 25, 2013	17.21	17.21	17.21	17.21	12,543	-0.24(-1.40%)
Nov 22, 2013	17.72	17.72	17.45	17.45	497,345	-0.21(-1.19%)
Nov 21, 2013	17.42	17.66	17.42	17.66	3,613	+0.12(+0.70%)
Nov 20, 2013	17.57	17.61	17.50	17.54	142,174	-0.25(-1.39%)
Nov 19, 2013	17.82	17.82	17.72	17.79	38,365	-0.23(-1.27%)
Nov 18, 2013	18.09	18.09	18.02	18.02	5,756	-0.04(-0.23%)
Nov 15, 2013	18.05	18.06	17.96	18.06	26,436	+0.09(+0.50%)
Nov 14, 2013	17.92	18.05	17.92	17.97	10,436	+0.30(+1.70%)
Nov 13, 2013	17.90	17.90	17.67	17.67	7,751	-0.87(-4.69%)
Nov 12, 2013	18.54	18.54	18.54	18.54	4,879	+0.04(+0.22%)
Nov 11, 2013	18.41	18.54	18.41	18.50	2,849	+0.14(+0.77%)
Nov 08, 2013	18.39	18.55	18.34	18.36	4,103	-0.28(-1.49%)
Nov 07, 2013	19.16	19.16	18.60	18.64	9,611	-0.54(-2.79%)
Nov 06, 2013	19.22	19.22	19.12	19.17	60,917	+0.29(+1.55%)
Nov 05, 2013	18.92	18.92	18.81	18.88	130,278	+0.11(+0.59%)
Nov 04, 2013	19.03	19.03	18.77	18.77	29,152	-0.21(-1.11%)
Nov 01, 2013	19.03	19.08	18.98	18.98	20,186	-0.02(-0.11%)
Oct 31, 2013	18.94	19.00	18.94	19.00	17,024	+0.78(+4.28%)
Oct 30, 2013	18.24	18.24	18.22	18.22	5,493	+0.29(+1.62%)
Oct 29, 2013	18.43	18.43	17.93	17.93	9,036	-0.33(-1.79%)
Oct 28, 2013	18.41	18.41	18.26	18.26	8,337	-0.16(-0.88%)
Oct 25, 2013	18.27	18.56	18.27	18.42	13,465	+0.08(+0.44%)
Oct 24, 2013	18.33	18.34	18.21	18.34	6,848	+0.43(+2.40%)
Oct 23, 2013	18.47	18.47	17.91	17.91	1,005	-0.91(-4.83%)
Oct 22, 2013	18.55	18.82	18.55	18.82	4,304	+0.38(+2.07%)
Oct 21, 2013	18.47	18.47	18.42	18.44	66,053	+0.02(+0.10%)
Oct 18, 2013	18.35	18.44	18.35	18.42	20,844	+0.35(+1.95%)
Oct 17, 2013	18.07	18.16	18.04	18.07	3,705	+0.09(+0.49%)
Oct 16, 2013	17.93	17.98	17.83	17.98	7,952	-0.14(-0.77%)
Oct 15, 2013	17.95	18.12	17.86	18.12	19,055	+0.37(+2.08%)
Oct 14, 2013	17.75	17.75	17.75	17.75	200	-0.29(-1.61%)
Oct 10, 2013		18.04	18.04	18.04	80,800	-0.09(-0.48%)
Oct 09, 2013	17.17	18.13	17.17	18.13	3,661	+1.21(+7.17%)
Oct 08, 2013	17.05	17.05	16.80	16.91	2,560	-0.62(-3.56%)
Oct 07, 2013	17.45	17.71	17.45	17.54	85,410	-0.42(-2.34%)
Oct 04, 2013	17.98	18.07	17.91	17.96	1,827	+0.46(+2.63%)
Oct 03, 2013	17.49	17.55	17.49	17.50	741	-0.52(-2.90%)
Oct 02, 2013	18.05	18.06	18.02	18.02	12,238	-0.02(-0.12%)
Oct 01, 2013	17.87	18.04	17.84	18.04	1,298	-0.54(-2.89%)
Sep 30, 2013	18.26	18.58	18.26	18.58	1,349	-0.14(-0.75%)
Sep 27, 2013	18.69	18.72	18.69	18.72	1,088	-0.10(-0.53%)
Sep 26, 2013	18.47	18.97	18.47	18.82	1,252	-0.03(-0.16%)
Sep 25, 2013	18.77	18.85	18.77	18.85	1,158	+0.45(+2.46%)
Sep 23, 2013		18.40	18.40	18.40	0	-0.41(-2.19%)
Sep 20, 2013	18.75	18.81	18.75	18.81	3,868	-0.51(-2.65%)
Sep 19, 2013	19.13	19.40	19.13	19.32	158,792	+0.32(+1.68%)
Sep 18, 2013	18.24	19.00	18.24	19.00	66,445	+0.57(+3.09%)
Sep 17, 2013	18.23	18.50	18.23	18.43	6,254	+0.67(+3.80%)
Sep 13, 2013	17.76	17.76	17.76	17.76	9,000	-0.25(-1.41%)
Sep 12, 2013	18.25	18.25	18.01	18.01	4,405	-0.26(-1.42%)
Sep 11, 2013	18.32	18.36	17.90	18.27	33,437	-0.08(-0.45%)
Sep 10, 2013	18.35	18.35	18.35	18.35	200	+0.34(+1.90%)
Sep 09, 2013	17.65	18.01	17.61	18.01	6,331	+0.88(+5.11%)
Sep 05, 2013		17.13	17.13	17.13	1,100	+0.05(+0.30%)
Sep 04, 2013	16.96	17.08	16.95	17.08	7,046	-0.13(-0.73%)
Sep 03, 2013	17.41	17.41	17.21	17.21	75,668	+0.54(+3.24%)
Aug 30, 2013	16.66	16.67	16.65	16.67	55,503	+0.48(+2.96%)
Aug 29, 2013	16.26	16.27	16.15	16.19	5,206	-0.41(-2.47%)
Aug 28, 2013	17.00	17.02	16.60	16.60	4,475	-0.50(-2.95%)
Aug 27, 2013	17.86	17.86	17.10	17.10	76,665	-0.61(-3.42%)
Aug 26, 2013	17.64	17.72	17.64	17.71	3,970	+0.22(+1.26%)
Aug 23, 2013	17.49	17.49	17.49	17.49	71,866	-0.24(-1.35%)
Aug 22, 2013	17.73	17.73	17.73	17.73	75,400	+0.69(+4.05%)
Aug 21, 2013	17.81	17.87	17.04	17.04	10,084	-1.13(-6.19%)
Aug 20, 2013	17.59	18.16	17.40	18.16	2,924	+0.34(+1.94%)
Aug 19, 2013	18.27	18.27	17.80	17.82	2,024	-0.50(-2.76%)
Aug 16, 2013	18.43	18.43	18.32	18.32	10,657	-0.20(-1.07%)
Aug 15, 2013	18.00	18.52	18.00	18.52	60,129	+0.11(+0.61%)
Aug 14, 2013	18.41	18.41	18.41	18.41	1,868	+0.23(+1.27%)
Aug 13, 2013	18.17	18.40	17.95	18.18	35,559	-0.02(-0.11%)
Aug 12, 2013	17.73	18.23	17.73	18.20	10,554	+0.68(+3.88%)
Aug 09, 2013	17.00	17.52	17.00	17.52	17,250	+0.90(+5.40%)
Aug 08, 2013	15.91	16.62	15.91	16.62	54,834	+1.26(+8.22%)
Aug 07, 2013	15.36	15.36	15.36	15.36	87,350	-0.26(-1.66%)
Aug 06, 2013	15.89	15.89	15.41	15.62	7,092	-0.64(-3.94%)
Aug 05, 2013	15.63	16.26	15.63	16.26	4,206	+0.40(+2.52%)
Aug 02, 2013	15.88	15.95	15.86	15.86	2,430	+0.31(+1.99%)
Aug 01, 2013	15.75	15.75	15.51	15.55	7,601	-0.64(-3.95%)
Jul 31, 2013	16.38	16.38	16.19	16.19	14,506	-0.19(-1.16%)
Jul 30, 2013	16.33	16.38	16.26	16.38	6,377	+0.04(+0.24%)
Jul 29, 2013	15.93	16.35	15.93	16.34	8,233	-0.05(-0.31%)
Jul 26, 2013	16.39	16.39	16.39	16.39	100	-0.18(-1.07%)
Jul 24, 2013		16.57	16.57	16.57	1,900	-0.35(-2.09%)
Jul 23, 2013	15.69	16.92	15.65	16.92	6,254	+1.44(+9.33%)
Jul 19, 2013	15.48	15.48	15.48	15.48	71,481	-0.38(-2.40%)
Jul 18, 2013	15.51	15.94	15.51	15.86	10,911	+0.07(+0.43%)
Jul 17, 2013	15.61	15.79	15.61	15.79	1,500	+0.75(+4.99%)
Jul 16, 2013	14.86	15.07	14.75	15.04	10,000	+0.21(+1.42%)
Jul 15, 2013	14.84	14.95	14.77	14.83	4,266	-0.57(-3.70%)
Jul 12, 2013	15.84	15.84	15.40	15.40	7,500	-0.43(-2.74%)
Jul 11, 2013	15.62	15.87	15.62	15.83	11,200	+1.11(+7.57%)
Jul 10, 2013	14.89	14.90	14.65	14.72	146,739	-0.23(-1.54%)
Jul 09, 2013	14.89	15.07	14.89	14.95	4,764	+0.48(+3.32%)
Jul 08, 2013	14.72	14.72	14.47	14.47	2,404	-0.05(-0.34%)
Jul 05, 2013	14.40	14.52	14.40	14.52	12,861	-0.08(-0.55%)
Jul 03, 2013	14.62	14.62	14.56	14.60	8,472	+0.21(+1.46%)
Jul 02, 2013	14.66	14.66	14.39	14.39	19,738	-0.30(-2.04%)
Jul 01, 2013	14.96	15.09	14.69	14.69	1,635	-0.25(-1.67%)
Jun 28, 2013	14.44	14.94	14.44	14.94	3,251	+0.32(+2.17%)
Jun 27, 2013	14.42	14.62	14.42	14.62	11,839	+0.63(+4.52%)
Jun 26, 2013	14.06	14.06	13.99	13.99	8,459	+0.03(+0.21%)
Jun 25, 2013	13.92	14.10	13.92	13.96	13,345	+0.18(+1.28%)
Jun 24, 2013	13.57	13.80	13.57	13.78	9,588	-1.18(-7.90%)
Jun 21, 2013	14.97	14.97	14.78	14.97	13,611	+0.15(+0.99%)
Jun 20, 2013	15.33	15.33	14.47	14.82	186,362	-1.75(-10.56%)
Jun 19, 2013	16.36	16.57	16.36	16.57	1,700	+0.23(+1.40%)
Jun 18, 2013	16.57	16.63	16.15	16.34	23,396	-0.39(-2.33%)
Jun 17, 2013	16.73	16.80	16.68	16.73	3,327	+0.07(+0.42%)
Jun 14, 2013	17.15	17.15	16.66	16.66	2,476	-0.53(-3.08%)
Jun 13, 2013	16.66	17.24	16.64	17.19	170,200	+0.32(+1.90%)
Jun 12, 2013	17.04	17.04	16.80	16.87	36,368	-0.51(-2.93%)
Jun 11, 2013	17.42	17.42	17.38	17.38	64,600	-0.25(-1.42%)
Jun 10, 2013	17.37	17.63	17.37	17.63	53,929	-0.01(-0.04%)
Jun 07, 2013	17.73	17.73	17.64	17.64	40,630	-0.18(-1.02%)
Jun 06, 2013	17.82	17.88	17.78	17.82	10,670	-0.19(-1.04%)
Jun 04, 2013		18.01	18.01	18.01	0	+0.10(+0.54%)
Jun 03, 2013	18.01	18.01	17.91	17.91	2,895	-0.04(-0.22%)
May 31, 2013	17.98	18.22	17.94	17.95	226,848	-0.45(-2.42%)
May 30, 2013	18.41	18.41	18.40	18.40	13,028	+0.08(+0.46%)
May 29, 2013	18.27	18.34	18.26	18.31	16,100	+0.02(+0.12%)
May 28, 2013	18.30	18.30	18.13	18.29	3,437	+0.13(+0.72%)
May 24, 2013	18.18	18.18	18.03	18.16	38,940	+0.20(+1.12%)
May 23, 2013	17.96	17.96	17.96	17.96	18,700	-0.86(-4.56%)
May 22, 2013	18.82	18.82	18.82	18.82	24,324	+0.27(+1.44%)
May 21, 2013	18.55	18.55	18.48	18.55	6,700	+0.26(+1.42%)
May 20, 2013	18.25	18.30	18.25	18.29	2,970	-0.09(-0.49%)
May 17, 2013	18.14	18.39	18.14	18.38	3,650	-0.29(-1.56%)
May 16, 2013	18.17	18.67	18.17	18.67	33,667	+0.12(+0.63%)
May 15, 2013	18.55	18.55	18.55	18.55	8,700	+0.09(+0.49%)
May 13, 2013	18.68	18.86	18.46	18.46	1,891	-0.23(-1.24%)
May 10, 2013	18.83	18.83	18.70	18.70	559	+0.10(+0.52%)
May 09, 2013	18.60	18.78	18.60	18.60	137,626	-0.11(-0.60%)
May 08, 2013	18.56	18.71	18.47	18.71	301,664	+1.15(+6.56%)
May 07, 2013	17.44	17.74	17.40	17.56	19,462	-0.05(-0.27%)
May 06, 2013	17.72	17.72	17.39	17.61	10,245	-0.12(-0.69%)
May 03, 2013	17.97	18.39	17.45	17.73	16,025	+0.56(+3.26%)
May 02, 2013	17.13	17.19	16.87	17.17	11,200	+0.25(+1.48%)
May 01, 2013	16.71	16.97	16.71	16.92	14,394	-0.54(-3.09%)
Apr 30, 2013	16.71	17.46	16.71	17.46	140,554	+0.37(+2.17%)
Apr 29, 2013	16.62	17.20	16.57	17.09	37,869	+0.65(+3.98%)
Apr 26, 2013	17.39	17.52	16.44	16.44	5,437	-1.33(-7.50%)
Apr 25, 2013	17.46	18.05	17.46	17.77	32,936	+1.09(+6.50%)
Apr 24, 2013	16.24	16.69	16.24	16.68	8,841	+0.86(+5.47%)
Apr 23, 2013	15.89	15.89	15.73	15.82	3,565	-0.18(-1.12%)
Apr 22, 2013	16.26	16.26	15.81	16.00	936	-0.33(-2.01%)
Apr 19, 2013	15.56	16.33	15.56	16.33	23,010	+0.66(+4.22%)
Apr 18, 2013	15.25	15.67	14.99	15.67	67,302	+0.68(+4.52%)
Apr 17, 2013	15.96	16.07	14.99	14.99	128,900	-1.45(-8.82%)
Apr 16, 2013	16.13	16.48	16.13	16.44	102,000	+1.21(+7.94%)
Apr 15, 2013	16.22	16.28	15.12	15.23	54,926	-2.65(-14.82%)
Apr 12, 2013	18.59	18.59	17.88	17.88	137,832	-0.82(-4.39%)
Apr 11, 2013	18.84	18.84	18.59	18.70	23,321	-0.32(-1.68%)
Apr 10, 2013	19.30	19.40	19.02	19.02	23,110	+0.02(+0.11%)
Apr 09, 2013	18.94	19.14	18.94	19.00	6,800	+0.49(+2.65%)
Apr 08, 2013	18.51	18.51	18.51	18.51	200	-0.36(-1.89%)
Apr 05, 2013	17.86	18.87	17.86	18.87	2,200	+0.76(+4.17%)
Apr 04, 2013	17.74	18.13	17.74	18.11	5,800	+0.40(+2.28%)
Apr 03, 2013	17.79	17.79	17.70	17.71	36,300	-0.80(-4.34%)
Apr 02, 2013	18.40	18.51	18.38	18.51	76,152	-0.14(-0.75%)
Apr 01, 2013	19.11	19.27	18.65	18.65	234,000	-0.34(-1.79%)
Mar 28, 2013	18.79	18.99	18.79	18.99	24,942	+0.45(+2.43%)
Mar 27, 2013	18.91	18.91	18.35	18.54	6,167	-0.45(-2.37%)
Mar 26, 2013	19.01	19.02	18.87	18.99	12,150	-0.98(-4.91%)
Mar 22, 2013		19.97	19.97	19.97	4,800	-0.30(-1.46%)
Mar 20, 2013		20.27	20.27	20.27	0	+0.08(+0.37%)
Mar 19, 2013	20.87	20.98	20.19	20.19	2,100	-1.07(-5.04%)
Mar 15, 2013		21.26	21.26	21.26	0	+0.12(+0.58%)
Mar 14, 2013	20.87	21.14	20.80	21.14	4,550	+0.57(+2.79%)
Mar 13, 2013	20.30	20.70	20.23	20.57	2,220	+0.83(+4.19%)
Mar 11, 2013		19.74	19.74	19.74	0	+0.39(+2.02%)
Mar 08, 2013	18.94	19.35	18.94	19.35	1,075	+0.91(+4.93%)
Mar 07, 2013	18.38	18.44	18.38	18.44	1,100	+0.53(+2.96%)
Mar 06, 2013	17.89	17.93	17.80	17.91	104,540	+0.04(+0.21%)
Mar 05, 2013	17.98	18.12	17.86	17.87	1,924	+0.18(+1.02%)
Mar 04, 2013	18.35	18.35	17.69	17.69	1,500	-0.66(-3.60%)
Mar 01, 2013	18.50	18.50	18.35	18.35	700	-0.20(-1.08%)
Feb 28, 2013	18.59	18.59	18.55	18.55	17,345	-0.17(-0.92%)
Feb 27, 2013	18.73	18.83	18.73	18.73	19,136	+0.49(+2.69%)
Feb 26, 2013	18.01	18.24	18.01	18.24	1,300	-0.05(-0.29%)
Feb 25, 2013	18.62	18.62	18.24	18.29	1,719	-0.57(-3.03%)
Feb 22, 2013	18.74	18.86	18.74	18.86	14,200	+0.76(+4.22%)
Feb 21, 2013	19.20	19.20	18.10	18.10	1,400	-1.06(-5.55%)
Feb 20, 2013	19.58	19.63	19.16	19.16	36,299	-0.60(-3.04%)
Feb 19, 2013	19.83	19.83	19.70	19.76	2,510	-0.24(-1.20%)
Feb 15, 2013	19.94	20.00	19.94	20.00	11,847	-0.20(-0.99%)
Feb 14, 2013	20.13	20.20	20.13	20.20	3,500	+0.10(+0.50%)
Feb 13, 2013	20.10	20.10	20.10	20.10	200	+0.04(+0.18%)
Feb 12, 2013	19.89	20.06	19.89	20.06	1,030	+0.14(+0.72%)
Feb 11, 2013	20.05	20.05	19.92	19.92	2,846	-0.29(-1.44%)
Feb 08, 2013	20.21	20.21	20.21	20.21	625	-0.26(-1.27%)
Feb 06, 2013		20.47	20.47	20.47	0	+0.09(+0.43%)
Feb 04, 2013	20.17	20.38	20.11	20.38	400	-0.22(-1.05%)
Feb 01, 2013	20.58	20.60	20.55	20.60	4,642	+0.29(+1.43%)
Jan 31, 2013	20.37	20.37	20.16	20.31	7,935	-0.14(-0.70%)
Jan 30, 2013	20.79	20.79	20.40	20.45	645	-0.12(-0.56%)
Jan 29, 2013	20.58	20.58	20.57	20.57	1,000	-0.02(-0.11%)
Jan 28, 2013	20.67	20.67	20.55	20.59	9,852	+0.14(+0.69%)
Jan 25, 2013	20.70	20.70	20.45	20.45	625	-0.12(-0.59%)
Jan 24, 2013	20.80	20.80	20.57	20.57	900	-0.04(-0.19%)
Jan 23, 2013	20.74	20.74	20.47	20.61	10,590	-0.42(-2.00%)
Jan 22, 2013	21.05	21.05	20.92	21.03	129,646	-0.37(-1.73%)
Jan 18, 2013	21.33	21.40	21.33	21.40	8,137	-0.04(-0.17%)
Jan 17, 2013	21.41	21.45	21.41	21.44	900	-0.28(-1.29%)
Jan 15, 2013		21.72	21.72	21.72	0	-0.13(-0.61%)
Jan 14, 2013	21.62	21.85	21.40	21.85	819	+0.01(+0.06%)
Jan 12, 2013	21.37	21.84	21.37	21.84	10,400	+0.00(+0.00%)
Jan 11, 2013	21.37	21.84	21.37	21.84	10,400	+0.69(+3.24%)
Jan 10, 2013	21.21	21.39	21.15	21.15	5,748	+0.33(+1.59%)
Jan 09, 2013	21.78	21.78	20.76	20.82	13,960	-0.98(-4.50%)
Jan 08, 2013	22.06	22.06	21.71	21.80	2,847	-0.25(-1.13%)
Jan 07, 2013	21.92	22.05	21.73	22.05	14,100	+0.03(+0.14%)
Jan 04, 2013	22.35	22.35	22.02	22.02	570	-0.08(-0.37%)
Jan 03, 2013	22.60	22.61	21.99	22.10	6,400	-0.23(-1.03%)
Jan 02, 2013	22.49	22.49	22.33	22.33	2,150	+0.28(+1.27%)
Dec 31, 2012	21.21	22.11	21.21	22.05	3,474	+0.77(+3.60%)
Dec 28, 2012	21.30	21.30	21.23	21.28	3,736	-0.08(-0.37%)
Dec 27, 2012	21.70	21.75	21.35	21.36	1,404	-0.33(-1.51%)
Dec 24, 2012		21.69	21.69	21.69	0	+0.23(+1.07%)
Dec 21, 2012	22.01	22.01	21.46	21.46	3,875	-0.46(-2.10%)
Dec 20, 2012	21.77	21.92	21.53	21.92	2,064	+0.46(+2.14%)
Dec 19, 2012	20.43	21.46	20.43	21.46	4,750	+1.12(+5.53%)
Dec 18, 2012	20.50	20.57	20.30	20.34	4,766	-0.32(-1.57%)
Dec 17, 2012	20.59	20.66	20.59	20.66	36,211	-0.38(-1.81%)
Dec 13, 2012		21.04	21.04	21.04	0	-0.06(-0.28%)
Dec 12, 2012	21.14	21.29	21.10	21.10	4,700	+0.24(+1.14%)
Dec 11, 2012	20.90	20.90	20.80	20.86	26,692	+0.20(+0.95%)
Dec 10, 2012	20.30	20.67	20.25	20.67	38,772	-0.33(-1.59%)
Dec 06, 2012	21.00	21.00	21.00	21.00	7,483	-0.23(-1.08%)
Dec 05, 2012	20.93	21.47	20.93	21.23	2,690	+0.74(+3.61%)

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.

Financial News

First Quantum Minerals (OP: FQVLF )

Historical Prices

Popular Pages