December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

32,403.65 -2599.67 (-7.43%)
Streaming Realtime Price Updated: 6:26 AM EST, Jan 21, 2021 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2017 1356 1316 1353 3,593 +18.92(+1.42%)
Apr 29, 2017 1343 1316 1334 3,976 -3.42(-0.26%)
Apr 28, 2017 1347 1299 1337 8,175 +7.33(+0.55%)
Apr 27, 2017 1342 1285 1330 6,733 +41.63(+3.23%)
Apr 26, 2017 1330 1265 1288 8,628 +17.45(+1.37%)
Apr 25, 2017 1280 1251 1271 5,243 +17.01(+1.36%)
Apr 24, 2017 1254 1234 1254 3,015 +12.02(+0.97%)
Apr 23, 2017 1249 1223 1242 2,717 +1.98(+0.16%)
Apr 22, 2017 1247 1199 1240 4,085 -0.75(-0.06%)
Apr 21, 2017 1252 1232 1241 5,020 +8.27(+0.67%)
Apr 20, 2017 1244 1202 1232 6,006 +30.61(+2.55%)
Apr 19, 2017 1210 1190 1202 6,038 -0.82(-0.07%)
Apr 18, 2017 1210 1176 1203 5,495 +23.31(+1.98%)
Apr 17, 2017 1192 1161 1179 3,769 +11.11(+0.95%)
Apr 16, 2017 1179 1150 1168 2,433 -2.73(-0.23%)
Apr 15, 2017 1192 1165 1171 1,810 +0.66(+0.06%)
Apr 14, 2017 1193 1142 1170 8,995 +0.97(+0.08%)
Apr 13, 2017 1219 1141 1169 7,134 -45.34(-3.73%)
Apr 12, 2017 1225 1208 1215 3,474 -8.31(-0.68%)
Apr 11, 2017 1229 1198 1223 3,508 +15.19(+1.26%)
Apr 10, 2017 1220 1195 1208 3,631 +2.63(+0.22%)
Apr 09, 2017 1217 1174 1205 4,822 +23.68(+2.00%)
Apr 08, 2017 1197 1167 1182 2,768 -7.48(-0.63%)
Apr 07, 2017 1202 1176 1189 5,496 -6.24(-0.52%)
Apr 06, 2017 1201 1132 1195 9,126 +63.31(+5.59%)
Apr 05, 2017 1145 1111 1132 5,550 -7.06(-0.62%)
Apr 04, 2017 1163 1119 1139 7,475 +0.14(+0.01%)
Apr 03, 2017 1152 1076 1139 11,109 +60.57(+5.62%)
Apr 02, 2017 1100 1066 1078 7,521 -1.72(-0.16%)
Apr 01, 2017 1097 1062 1080 5,275 +9.30(+0.87%)
Mar 31, 2017 1081 1025 1071 12,042 +42.47(+4.13%)
Mar 30, 2017 1050 1017 1028 8,573 -7.04(-0.68%)
Mar 29, 2017 1059 1008 1035 9,389 -9.43(-0.90%)
Mar 28, 2017 1068 1015 1045 9,246 +1.89(+0.18%)
Mar 27, 2017 1043 950.64 1043 8,579 +89.38(+9.37%)
Mar 26, 2017 997.00 937.52 953.43 9,269 -1.56(-0.16%)
Mar 25, 2017 955.59 891.33 954.99 13,426 +22.87(+2.45%)
Mar 24, 2017 1032 920.00 932.12 15,917 -96.87(-9.41%)
Mar 23, 2017 1054 1011 1029 5,923 -9.01(-0.87%)
Mar 22, 2017 1115 988.00 1038 14,436 -68.02(-6.15%)
Mar 21, 2017 1118 1031 1106 11,096 +74.02(+7.17%)
Mar 20, 2017 1053 1007 1032 7,592 +9.79(+0.96%)
Mar 19, 2017 1064 957.01 1022 12,200 +68.21(+7.15%)
Mar 18, 2017 1099 944.36 954.00 21,541 -117.71(-10.98%)
Mar 17, 2017 1180 1067 1072 16,458 -107.05(-9.08%)
Mar 16, 2017 1260 1130 1179 15,261 -79.38(-6.31%)
Mar 15, 2017 1260 1238 1258 3,932 +11.23(+0.90%)
Mar 14, 2017 1260 1226 1247 5,680 +5.91(+0.48%)
Mar 13, 2017 1249 1215 1241 5,625 +12.11(+0.99%)
Mar 12, 2017 1242 1171 1229 5,811 +53.42(+4.54%)
Mar 11, 2017 1198 1084 1175 8,048 +77.47(+7.06%)
Mar 10, 2017 1350 975.00 1098 32,991 -90.97(-7.65%)
Mar 09, 2017 1208 1135 1189 7,595 +38.97(+3.39%)
Mar 08, 2017 1245 1146 1150 13,476 -83.54(-6.77%)
Mar 07, 2017 1282 1176 1234 14,309 -46.15(-3.61%)
Mar 06, 2017 1285 1251 1280 4,376 +12.51(+0.99%)
Mar 05, 2017 1275 1240 1267 2,981 +4.85(+0.38%)
Mar 04, 2017 1290 1230 1262 4,895 -24.68(-1.92%)
Mar 03, 2017 1298 1254 1287 7,555 +27.01(+2.14%)
Mar 02, 2017 1283 1215 1260 7,816 +33.02(+2.69%)
Mar 01, 2017 1231 1188 1227 5,969 +36.09(+3.03%)
Feb 28, 2017 1210 1176 1191 7,543 -3.22(-0.27%)
Feb 27, 2017 1198 1169 1194 4,627 +17.19(+1.46%)
Feb 26, 2017 1185 1133 1177 3,543 +26.63(+2.32%)
Feb 25, 2017 1185 1127 1150 6,306 -28.94(-2.45%)
Feb 24, 2017 1220 1091 1179 20,324 -12.77(-1.07%)
Feb 23, 2017 1193 1121 1192 11,054 +58.09(+5.12%)
Feb 22, 2017 1143 1098 1134 11,757 +8.89(+0.79%)
Feb 21, 2017 1127 1077 1125 8,529 +38.77(+3.57%)
Feb 20, 2017 1089 1044 1086 3,371 +32.93(+3.13%)
Feb 19, 2017 1062 1039 1053 2,293 -4.67(-0.44%)
Feb 18, 2017 1069 1046 1058 4,485 +0.13(+0.01%)
Feb 17, 2017 1065 1032 1058 6,130 +22.95(+2.22%)
Feb 16, 2017 1043 1010 1035 5,917 +23.17(+2.29%)
Feb 15, 2017 1014 1001 1012 3,298 +0.23(+0.02%)
Feb 14, 2017 1019 987.97 1012 6,550 +11.39(+1.14%)
Feb 13, 2017 1008 975.10 1000 4,559 -1.54(-0.15%)
Feb 12, 2017 1014 991.98 1002 2,707 -12.47(-1.23%)
Feb 11, 2017 1020 987.62 1014 4,517 +15.70(+1.57%)
Feb 10, 2017 1011 950.00 998.43 10,838 +20.06(+2.05%)
Feb 09, 2017 1075 913.73 978.37 25,048 -76.66(-7.27%)
Feb 08, 2017 1070 1025 1055 9,643 +1.59(+0.15%)
Feb 07, 2017 1056 1021 1053 5,309 +29.45(+2.88%)
Feb 06, 2017 1032 1005 1024 5,094 +9.44(+0.93%)
Feb 05, 2017 1035 1005 1015 4,343 -19.89(-1.92%)
Feb 04, 2017 1044 1004 1034 5,852 +19.44(+1.92%)
Feb 03, 2017 1023 987.01 1015 10,853 +6.33(+0.63%)
Feb 02, 2017 1012 973.12 1009 8,302 +25.21(+2.56%)
Feb 01, 2017 986.96 962.00 983.46 6,964 +16.05(+1.66%)
Jan 31, 2017 970.00 917.50 967.41 9,532 +46.41(+5.04%)
Jan 30, 2017 923.00 910.00 921.00 3,054 +7.22(+0.79%)
Jan 29, 2017 919.99 910.45 913.78 1,343 -3.97(-0.43%)
Jan 28, 2017 920.99 913.08 917.75 1,157 -0.26(-0.03%)
Jan 27, 2017 924.88 908.01 918.01 4,825 +1.87(+0.20%)
Jan 26, 2017 919.49 892.86 916.14 5,159 +22.73(+2.54%)
Jan 25, 2017 904.01 881.48 893.41 5,750 +3.11(+0.35%)
Jan 24, 2017 923.00 886.27 890.30 9,055 -27.50(-3.00%)
Jan 23, 2017 927.57 913.21 917.80 3,493 +0.28(+0.03%)
Jan 22, 2017 937.74 886.76 917.52 7,116 -4.35(-0.47%)
Jan 21, 2017 928.00 895.00 921.87 5,831 +26.23(+2.93%)
Jan 20, 2017 903.50 880.00 895.64 6,625 -6.56(-0.73%)
Jan 19, 2017 910.00 876.74 902.20 11,231 +25.45(+2.90%)
Jan 18, 2017 915.99 851.74 876.75 11,112 -29.85(-3.29%)
Jan 17, 2017 908.50 827.00 906.60 12,202 +75.41(+9.07%)
Jan 16, 2017 835.00 818.09 831.19 6,166 +9.54(+1.16%)
Jan 15, 2017 823.45 808.00 821.65 4,236 +1.99(+0.24%)
Jan 14, 2017 837.76 810.00 819.66 6,685 -4.66(-0.57%)
Jan 13, 2017 831.40 775.00 824.32 11,560 +20.71(+2.58%)
Jan 12, 2017 832.99 751.34 803.61 17,636 +16.73(+2.13%)
Jan 11, 2017 918.40 755.00 786.88 35,741 -121.08(-13.34%)
Jan 10, 2017 912.47 889.41 907.96 8,293 +7.98(+0.89%)
Jan 09, 2017 912.87 875.00 899.98 8,761 -7.70(-0.85%)
Jan 08, 2017 941.81 881.30 907.68 9,068 +10.54(+1.17%)
Jan 07, 2017 906.00 812.28 897.14 20,471 +3.69(+0.41%)
Jan 06, 2017 1027 871.00 893.45 27,852 -100.32(-10.09%)
Jan 05, 2017 1137 885.41 993.77 36,018 -121.23(-10.87%)
Jan 04, 2017 1140 1029 1115 21,687 +78.28(+7.55%)
Jan 03, 2017 1039 999.99 1037 8,822 +25.22(+2.49%)
Jan 02, 2017 1032 990.01 1012 8,277 +9.50(+0.95%)
Jan 01, 2017 1005 960.53 1002 6,845 +37.68(+3.91%)
Dec 31, 2016 966.37 944.11 964.32 4,096 +4.47(+0.47%)
Dec 30, 2016 970.35 931.00 959.85 10,758 -8.98(-0.93%)
Dec 29, 2016 980.74 950.00 968.83 7,940 -6.17(-0.63%)
Dec 28, 2016 975.97 929.46 975.00 12,189 +45.07(+4.85%)
Dec 27, 2016 936.42 891.00 929.93 7,177 +31.17(+3.47%)
Dec 26, 2016 905.18 887.87 898.76 3,500 +7.86(+0.88%)
Dec 25, 2016 894.97 859.00 890.90 4,652 -1.25(-0.14%)
Dec 24, 2016 918.50 878.89 892.15 6,329 -22.35(-2.44%)
Dec 23, 2016 920.00 858.93 914.50 16,247 +54.22(+6.30%)
Dec 22, 2016 875.00 826.01 860.28 12,221 +33.23(+4.02%)
Dec 21, 2016 830.01 796.82 827.05 9,326 +26.05(+3.25%)
Dec 20, 2016 803.00 787.10 801.00 4,031 +10.35(+1.31%)
Dec 19, 2016 794.39 787.01 790.65 3,880 +1.97(+0.25%)
Dec 18, 2016 790.99 780.00 788.68 2,518 +0.28(+0.04%)
Dec 17, 2016 790.88 780.35 788.40 2,572 +8.05(+1.03%)
Dec 16, 2016 782.46 771.24 780.35 3,383 +5.56(+0.72%)
Dec 15, 2016 779.08 771.00 774.79 2,972 -1.50(-0.19%)
Dec 14, 2016 781.00 770.74 776.29 2,387 -2.47(-0.32%)
Dec 13, 2016 793.27 765.10 778.76 4,849 +1.25(+0.16%)
Dec 12, 2016 779.00 768.18 777.51 2,837 +9.32(+1.21%)
Dec 11, 2016 772.33 764.01 768.19 1,381 -4.17(-0.54%)
Dec 10, 2016 774.12 768.11 772.36 2,210 +2.83(+0.37%)
Dec 09, 2016 773.99 766.29 769.53 2,903 +1.30(+0.17%)
Dec 08, 2016 772.01 762.29 768.23 4,908 +1.41(+0.18%)
Dec 07, 2016 769.61 751.78 766.82 4,805 +7.91(+1.04%)
Dec 06, 2016 759.90 747.99 758.91 6,731 +9.22(+1.23%)
Dec 05, 2016 762.09 743.00 749.69 5,591 -10.06(-1.32%)
Dec 04, 2016 762.97 752.41 759.75 3,073 -3.04(-0.40%)
Dec 03, 2016 770.99 752.41 762.79 2,802 -7.20(-0.94%)
Dec 02, 2016 778.07 750.10 769.99 8,087 +18.39(+2.45%)
Dec 01, 2016 754.98 740.18 751.60 6,138 +9.54(+1.29%)
Nov 30, 2016 744.49 727.00 742.06 6,421 +11.07(+1.51%)
Nov 29, 2016 733.29 721.00 730.99 5,198 +1.84(+0.25%)
Nov 28, 2016 732.44 724.10 729.15 4,748 +1.31(+0.18%)
Nov 27, 2016 732.00 722.44 727.84 3,477 -2.03(-0.28%)
Nov 26, 2016 737.56 722.30 729.87 2,299 -7.16(-0.97%)
Nov 25, 2016 737.03 728.00 737.03 3,373 +1.32(+0.18%)
Nov 24, 2016 741.15 729.00 735.71 4,040 -4.47(-0.60%)
Nov 23, 2016 749.98 729.92 740.18 4,485 -9.29(-1.24%)
Nov 22, 2016 750.00 730.27 749.47 4,976 +12.50(+1.70%)
Nov 21, 2016 739.20 727.03 736.97 4,015 +9.88(+1.36%)
Nov 20, 2016 753.82 714.00 727.09 5,524 -22.48(-3.00%)
Nov 19, 2016 755.07 742.63 749.57 2,004 +3.58(+0.48%)
Nov 18, 2016 752.95 731.31 745.99 4,264 +8.99(+1.22%)
Nov 17, 2016 749.98 732.22 737.00 6,893 -0.91(-0.12%)
Nov 16, 2016 742.87 708.44 737.91 11,370 +27.09(+3.81%)
Nov 15, 2016 716.54 702.86 710.82 5,922 +6.12(+0.87%)
Nov 14, 2016 705.89 697.14 704.70 7,281 +3.19(+0.45%)
Nov 13, 2016 703.00 683.23 701.51 6,092 -1.49(-0.21%)
Nov 12, 2016 716.39 701.00 703.00 2,797 -12.82(-1.79%)
Nov 11, 2016 720.94 712.24 715.82 3,371 +1.33(+0.19%)
Nov 10, 2016 722.00 707.00 714.49 4,921 -5.98(-0.83%)
Nov 09, 2016 740.86 705.45 720.47 9,723 +10.28(+1.45%)
Nov 08, 2016 712.92 701.02 710.19 5,547 +3.69(+0.52%)
Nov 07, 2016 710.16 698.26 706.50 2,986 -3.72(-0.52%)
Nov 06, 2016 714.36 697.92 710.22 2,302 +6.59(+0.94%)
Nov 05, 2016 707.34 694.71 703.63 1,969 +0.65(+0.09%)
Nov 04, 2016 707.67 681.00 702.98 5,323 +21.95(+3.22%)
Nov 03, 2016 745.19 670.32 681.03 12,385 -51.96(-7.09%)
Nov 02, 2016 735.93 717.32 732.99 4,049 +6.39(+0.88%)
Nov 01, 2016 737.00 695.38 726.60 6,536 +28.93(+4.15%)
Oct 31, 2016 706.97 683.60 697.67 4,684 +1.31(+0.19%)
Oct 30, 2016 713.98 691.49 696.36 3,729 -15.70(-2.20%)
Oct 29, 2016 717.99 684.60 712.06 4,047 +26.02(+3.79%)
Oct 28, 2016 687.23 677.05 686.04 3,710 +3.37(+0.49%)
Oct 27, 2016 685.89 665.59 682.67 4,405 +9.53(+1.42%)
Oct 26, 2016 677.00 647.62 673.14 6,823 +25.46(+3.93%)
Oct 25, 2016 657.58 643.00 647.68 6,021 -0.44(-0.07%)
Oct 24, 2016 652.25 640.00 648.12 4,640 -1.57(-0.24%)
Oct 23, 2016 656.00 647.51 649.69 2,539 -5.31(-0.81%)
Oct 22, 2016 656.00 628.57 655.00 4,356 +26.01(+4.14%)
Oct 21, 2016 632.36 627.50 628.99 3,031 +1.27(+0.20%)
Oct 20, 2016 630.22 625.00 627.72 2,063 -0.26(-0.04%)
Oct 19, 2016 638.04 624.13 627.98 4,446 -7.60(-1.20%)
Oct 18, 2016 637.80 631.52 635.58 2,731 -0.11(-0.02%)
Oct 17, 2016 639.99 632.10 635.69 3,958 -2.40(-0.38%)
Oct 16, 2016 641.40 635.18 638.09 1,286 +2.08(+0.33%)
Oct 15, 2016 642.00 635.25 636.01 1,440 -2.37(-0.37%)
Oct 14, 2016 639.99 630.45 638.38 3,140 +2.77(+0.44%)
Oct 13, 2016 636.00 630.00 635.61 2,383 +0.55(+0.09%)
Oct 12, 2016 640.00 628.76 635.06 2,665 -3.85(-0.60%)
Oct 11, 2016 639.00 614.24 638.91 8,152 +23.54(+3.83%)
Oct 10, 2016 616.47 612.09 615.37 2,214 +1.76(+0.29%)
Oct 09, 2016 614.98 610.00 613.61 1,180 -0.87(-0.14%)
Oct 08, 2016 616.99 612.50 614.48 889 +0.14(+0.02%)
Oct 07, 2016 616.34 607.52 614.34 4,064 +4.00(+0.66%)
Oct 06, 2016 610.98 607.09 610.34 2,147 -0.64(-0.10%)
Oct 05, 2016 612.00 605.76 610.98 2,278 +3.80(+0.63%)
Oct 04, 2016 612.98 604.99 607.18 3,195 +2.90(+0.48%)
Sep 26, 2016 607.27 596.10 604.28 4,018 +6.87(+1.15%)
Sep 25, 2016 601.99 596.00 597.41 1,121 -2.73(-0.45%)
Sep 24, 2016 603.59 597.76 600.14 1,133 -2.39(-0.40%)
Sep 23, 2016 602.90 593.00 602.53 4,076 +8.58(+1.44%)
Sep 22, 2016 596.42 592.50 593.95 2,332 -0.71(-0.12%)
Sep 21, 2016 607.30 592.10 594.66 3,898 -12.29(-2.02%)
Sep 20, 2016 608.88 605.35 606.95 2,441 -0.93(-0.15%)
Sep 19, 2016 609.50 603.00 607.88 2,485 -0.12(-0.02%)
Sep 18, 2016 609.06 601.97 608.00 1,297 +3.96(+0.66%)
Sep 17, 2016 607.59 601.10 604.04 1,133 -1.86(-0.31%)
Sep 16, 2016 608.99 603.50 605.90 2,602 +0.69(+0.11%)
Sep 15, 2016 608.99 602.30 605.21 3,079 -2.68(-0.44%)
Sep 14, 2016 610.69 605.98 607.89 2,905 +0.16(+0.03%)
Sep 13, 2016 609.61 603.28 607.73 3,459 +0.73(+0.12%)
Sep 12, 2016 609.15 602.00 607.00 3,551 +3.20(+0.53%)
Sep 11, 2016 628.99 594.63 603.80 5,302 -18.21(-2.93%)
Sep 10, 2016 625.00 618.67 622.01 1,516 +0.01(+0.00%)
Sep 09, 2016 627.49 612.93 622.00 3,281 -3.66(-0.58%)
Sep 08, 2016 628.98 611.66 625.66 4,476 +11.27(+1.83%)
Sep 07, 2016 615.92 604.70 614.39 4,380 +5.43(+0.89%)
Sep 06, 2016 609.74 601.00 608.96 4,038 +5.22(+0.86%)
Sep 05, 2016 607.65 592.46 603.74 3,867 -0.51(-0.08%)
Sep 04, 2016 609.05 590.88 604.25 3,980 +11.75(+1.98%)
Sep 03, 2016 598.64 569.01 592.50 4,632 +20.50(+3.58%)
Sep 02, 2016 574.20 567.03 572.00 3,003 +0.40(+0.07%)
Sep 01, 2016 572.86 566.86 571.60 3,061 +0.84(+0.15%)
Aug 31, 2016 576.49 568.40 570.76 3,656 -4.47(-0.78%)
Aug 30, 2016 576.50 568.55 575.23 4,420 +3.73(+0.65%)
Aug 29, 2016 575.00 568.60 571.50 2,363 -1.50(-0.26%)
Aug 28, 2016 573.00 566.80 573.00 1,008 +5.59(+0.99%)
Aug 27, 2016 579.09 564.81 567.41 2,724 -10.43(-1.81%)
Aug 26, 2016 582.46 574.10 577.84 3,303 +0.85(+0.15%)
Aug 25, 2016 578.75 571.16 576.99 4,215 -0.12(-0.02%)
Aug 24, 2016 582.10 575.40 577.11 2,973 -3.60(-0.62%)
Aug 23, 2016 584.99 576.00 580.71 4,208 -1.50(-0.26%)
Aug 22, 2016 585.95 572.50 582.21 5,069 +3.74(+0.65%)
Aug 21, 2016 583.99 576.01 578.47 1,208 -1.53(-0.26%)
Aug 20, 2016 580.00 568.52 580.00 2,374 +7.89(+1.38%)
Aug 19, 2016 574.86 552.30 572.11 4,636 +2.40(+0.42%)
Aug 18, 2016 575.87 568.79 569.71 3,967 -0.76(-0.13%)
Aug 17, 2016 577.86 566.02 570.47 4,149 -7.06(-1.22%)
Aug 16, 2016 579.80 563.00 577.53 4,888 +11.74(+2.07%)
Aug 15, 2016 573.69 554.90 565.79 4,545 -1.59(-0.28%)
Aug 14, 2016 584.17 556.24 567.38 4,808 -14.73(-2.53%)
Aug 13, 2016 589.98 581.71 582.11 995 -3.89(-0.66%)
Aug 12, 2016 591.19 580.47 586.00 2,169 -1.57(-0.27%)
Aug 11, 2016 597.78 585.23 587.57 2,578 -4.13(-0.70%)
Aug 10, 2016 603.00 580.01 591.70 5,160 +8.17(+1.40%)
Aug 09, 2016 591.91 579.43 583.53 3,170 -5.93(-1.01%)
Aug 08, 2016 594.10 583.58 589.46 3,184 -3.14(-0.53%)
Aug 07, 2016 598.82 582.12 592.60 2,907 +3.82(+0.65%)
Aug 06, 2016 592.00 562.56 588.78 6,089 +13.21(+2.30%)
Aug 05, 2016 580.00 562.00 575.57 4,926 +0.05(+0.01%)
Aug 04, 2016 583.97 552.00 575.52 8,589 +8.96(+1.58%)
Aug 03, 2016 572.34 514.93 566.56 17,044 +53.29(+10.38%)
Aug 02, 2016 613.03 465.28 513.27 20,535 -94.34(-15.53%)
Aug 01, 2016 630.00 604.00 607.61 5,749 -12.40(-2.00%)
Jul 31, 2016 654.71 620.01 620.01 4,536 -34.36(-5.25%)
Jul 30, 2016 657.50 652.19 654.37 711 -2.66(-0.40%)
Jul 29, 2016 657.48 653.00 657.03 1,319 +3.59(+0.55%)
Jul 28, 2016 657.89 652.41 653.44 1,921 -2.19(-0.33%)
Jul 27, 2016 659.98 646.31 655.63 2,798 +3.41(+0.52%)
Jul 26, 2016 656.94 645.01 652.22 3,390 -2.15(-0.33%)
Jul 25, 2016 661.99 652.28 654.37 2,455 -5.14(-0.78%)
Jul 24, 2016 665.00 651.99 659.51 1,412 +5.71(+0.87%)
Jul 23, 2016 656.77 645.11 653.80 1,433 +0.85(+0.13%)
Jul 22, 2016 666.30 645.00 652.95 5,048 -11.30(-1.70%)
Jul 21, 2016 667.65 660.10 664.25 2,502 -2.77(-0.42%)
Jul 20, 2016 675.00 660.00 667.02 3,451 -6.84(-1.02%)
Jul 19, 2016 675.81 666.00 673.86 1,873 +0.40(+0.06%)
Jul 18, 2016 682.21 666.12 673.46 3,022 -4.77(-0.70%)
Jul 17, 2016 684.19 661.16 678.23 3,451 +16.23(+2.45%)
Jul 16, 2016 666.67 655.00 662.00 1,659 -2.99(-0.45%)
Jul 15, 2016 670.01 658.41 664.99 3,222 +4.46(+0.68%)
Jul 14, 2016 664.93 650.01 660.53 2,584 -0.93(-0.14%)
Jul 13, 2016 671.20 654.52 661.46 6,509 -10.24(-1.52%)
Jul 12, 2016 678.00 646.05 671.70 4,150 +24.28(+3.75%)
Jul 11, 2016 659.60 639.31 647.42 3,011 +0.87(+0.13%)
Jul 10, 2016 652.60 636.80 646.55 2,343 -5.99(-0.92%)
Jul 09, 2016 665.99 626.00 652.54 6,207 -11.46(-1.73%)
Jul 08, 2016 665.00 635.00 664.00 6,524 +27.61(+4.34%)
Jul 07, 2016 678.43 605.50 636.39 12,695 -38.07(-5.64%)
Jul 06, 2016 679.00 662.13 674.46 3,553 +9.21(+1.38%)
Jul 05, 2016 682.36 661.57 665.25 3,210 -13.47(-1.98%)
Jul 04, 2016 682.35 640.10 678.72 4,286 +14.58(+2.20%)
Jul 03, 2016 704.99 646.29 664.14 7,287 -38.34(-5.46%)
Jul 02, 2016 704.93 672.74 702.48 5,443 +25.48(+3.76%)
Jul 01, 2016 684.10 659.71 677.00 6,472 +10.16(+1.52%)
Jun 30, 2016 671.22 628.06 666.84 7,472 +32.41(+5.11%)
Jun 29, 2016 646.69 621.09 634.43 9,104 -10.96(-1.70%)
Jun 28, 2016 665.51 635.50 645.39 5,649 -3.57(-0.55%)
Jun 27, 2016 653.46 618.03 648.96 9,042 +20.35(+3.24%)
Jun 26, 2016 662.90 608.64 628.61 5,295 -34.63(-5.22%)
Jun 25, 2016 684.45 639.40 663.24 6,664 +3.34(+0.51%)
Jun 24, 2016 683.88 620.82 659.90 16,148 +35.21(+5.64%)
Jun 23, 2016 632.67 540.17 624.69 25,075 +30.59(+5.15%)
Jun 22, 2016 677.63 593.03 594.10 15,929 -74.32(-11.12%)
Jun 21, 2016 735.48 625.00 668.42 32,886 -66.57(-9.06%)
Jun 20, 2016 763.99 725.00 734.99 7,842 -24.67(-3.25%)
Jun 19, 2016 764.93 740.11 759.66 2,687 +4.64(+0.61%)
Jun 18, 2016 778.85 723.02 755.02 5,883 +8.03(+1.07%)
Jun 17, 2016 778.70 706.37 746.99 14,830 -18.61(-2.43%)
Jun 16, 2016 773.07 689.80 765.60 17,779 +72.59(+10.47%)
Jun 15, 2016 695.77 672.12 693.01 5,776 +7.32(+1.07%)
Jun 14, 2016 704.50 655.00 685.69 10,638 -16.36(-2.33%)
Jun 13, 2016 725.00 655.02 702.05 17,513 +34.32(+5.14%)
Jun 12, 2016 683.02 592.13 667.73 15,150 +75.60(+12.77%)
Jun 11, 2016 594.00 575.93 592.13 2,767 +14.22(+2.46%)
Jun 10, 2016 580.00 572.00 577.91 3,469 +1.51(+0.26%)
Jun 09, 2016 583.10 572.97 576.40 3,764 -6.84(-1.17%)
Jun 08, 2016 584.25 571.86 583.24 3,298 +6.49(+1.13%)
Jun 07, 2016 594.44 563.00 576.75 6,705 -6.74(-1.16%)
Jun 06, 2016 586.02 570.59 583.49 4,494 +9.73(+1.70%)
Jun 05, 2016 582.00 566.00 573.76 5,368 -0.11(-0.02%)
Jun 04, 2016 588.71 558.54 573.87 6,271 +5.93(+1.04%)
Jun 03, 2016 578.37 535.74 567.94 8,741 +28.96(+5.37%)
Jun 02, 2016 540.00 529.13 538.98 3,978 +0.33(+0.06%)
Jun 01, 2016 542.87 525.49 538.65 5,453 +6.59(+1.24%)
May 31, 2016 548.50 515.00 532.06 12,017 +5.06(+0.96%)
May 30, 2016 535.00 510.01 527.00 6,153 +13.15(+2.56%)
May 29, 2016 540.00 485.00 513.85 8,227 -7.32(-1.40%)
May 28, 2016 529.08 468.00 521.17 12,542 +48.55(+10.27%)
May 27, 2016 478.16 452.05 472.62 12,127 +20.24(+4.47%)
May 26, 2016 452.98 446.80 452.38 3,770 +4.36(+0.97%)
May 25, 2016 449.60 443.97 448.02 3,668 +2.71(+0.61%)
May 24, 2016 446.37 441.00 445.31 3,129 +3.02(+0.68%)
May 23, 2016 442.91 436.40 442.29 2,612 +4.44(+1.01%)
May 22, 2016 443.58 435.00 437.85 2,301 -4.99(-1.13%)
May 21, 2016 443.98 435.28 442.84 1,943 +1.88(+0.43%)
May 20, 2016 444.41 435.03 440.96 3,908 -0.67(-0.15%)
May 19, 2016 453.85 441.05 441.63 5,485 -11.27(-2.49%)
May 18, 2016 455.68 452.00 452.90 2,845 -0.11(-0.02%)
May 17, 2016 456.09 452.14 453.01 3,346 -2.55(-0.56%)
May 16, 2016 458.00 451.11 455.56 3,088 -1.92(-0.42%)
May 15, 2016 458.08 454.72 457.48 1,633 +2.10(+0.46%)
May 14, 2016 457.25 453.51 455.38 1,347 -0.66(-0.14%)
May 13, 2016 456.82 452.04 456.04 2,868 +1.12(+0.25%)
May 12, 2016 455.09 448.88 454.92 3,412 +2.79(+0.62%)
May 11, 2016 457.99 449.70 452.13 3,426 +2.22(+0.49%)
May 10, 2016 463.00 447.38 449.91 5,683 -11.72(-2.54%)
May 09, 2016 464.79 455.62 461.63 3,576 +3.82(+0.83%)
May 08, 2016 459.69 455.95 457.81 1,309 -0.34(-0.07%)
May 07, 2016 461.00 455.95 458.15 2,011 -1.58(-0.34%)
May 06, 2016 463.97 447.03 459.73 5,720 +10.90(+2.43%)
May 05, 2016 450.00 445.11 448.83 2,398 +2.53(+0.57%)
May 04, 2016 451.68 444.15 446.30 3,304 -5.40(-1.20%)
May 03, 2016 452.00 440.78 451.70 5,604 +8.16(+1.84%)
May 02, 2016 453.80 438.59 443.54 6,336 -7.85(-1.74%)
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.