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

First Majestic Silver (NY: AG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.919 8.048 7.682 7.731 1,061,968 -0.27(-3.35%)
Sep 29, 2014 8.157 8.177 7.979 7.999 741,933 -0.09(-1.10%)
Sep 26, 2014 8.147 8.157 8.014 8.088 1,113,572 -0.08(-0.97%)
Sep 25, 2014 8.009 8.197 7.979 8.167 989,094 +0.04(+0.49%)
Sep 24, 2014 8.177 8.227 8.028 8.128 813,382 -0.12(-1.44%)
Sep 23, 2014 8.147 8.276 8.019 8.247 1,171,266 +0.23(+2.84%)
Sep 22, 2014 8.266 8.296 7.949 8.019 1,667,730 -0.30(-3.58%)
Sep 19, 2014 8.673 8.762 8.316 8.316 2,047,149 -0.39(-4.44%)
Sep 18, 2014 8.881 8.891 8.673 8.703 1,031,161 -0.21(-2.34%)
Sep 17, 2014 9.129 9.178 8.851 8.911 1,047,154 -0.22(-2.39%)
Sep 16, 2014 9.059 9.248 8.940 9.129 754,555 +0.06(+0.66%)
Sep 15, 2014 9.139 9.218 9.000 9.069 647,637 -0.02(-0.22%)
Sep 12, 2014 9.119 9.238 8.990 9.089 723,841 -0.14(-1.50%)
Sep 11, 2014 9.079 9.258 8.940 9.228 891,224 +0.03(+0.32%)
Sep 10, 2014 9.129 9.327 9.089 9.198 730,868 -0.01(-0.11%)
Sep 09, 2014 9.188 9.317 8.930 9.208 1,092,288 +0.04(+0.43%)
Sep 08, 2014 9.436 9.456 9.158 9.168 923,851 -0.35(-3.65%)
Sep 05, 2014 9.386 9.545 9.228 9.515 1,076,700 +0.19(+2.02%)
Sep 04, 2014 9.852 9.912 9.238 9.327 1,384,099 -0.48(-4.85%)
Sep 03, 2014 9.852 9.961 9.783 9.803 731,217 +0.00(+0.00%)
Sep 02, 2014 9.941 10.01 9.783 9.803 801,381 -0.35(-3.42%)
Aug 29, 2014 10.02 10.15 10.15 10.15 613,313 +0.08(+0.79%)
Aug 28, 2014 10.09 10.15 9.971 10.07 765,824 +0.15(+1.50%)
Aug 27, 2014 9.981 10.13 9.869 9.922 738,727 -0.08(-0.79%)
Aug 26, 2014 9.763 10.04 9.718 10.00 854,631 +0.40(+4.13%)
Aug 25, 2014 9.743 9.813 9.604 9.604 683,056 -0.16(-1.62%)
Aug 22, 2014 9.674 9.793 9.575 9.763 658,752 +0.13(+1.34%)
Aug 21, 2014 9.674 9.733 9.476 9.634 1,138,288 -0.16(-1.62%)
Aug 20, 2014 9.743 9.912 9.704 9.793 548,133 +0.06(+0.61%)
Aug 19, 2014 9.842 9.932 9.674 9.733 781,689 -0.14(-1.41%)
Aug 18, 2014 9.723 9.951 9.664 9.872 772,027 +0.10(+1.01%)
Aug 15, 2014 9.664 9.892 9.575 9.773 1,437,540 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.753 9.803 1,680,403 -0.47(-4.54%)
Aug 13, 2014 10.68 10.70 10.11 10.27 2,004,585 -0.56(-5.21%)
Aug 12, 2014 10.87 11.12 10.80 10.83 1,062,565 +0.00(+0.00%)
Aug 11, 2014 10.67 10.90 10.66 10.83 659,325 +0.16(+1.49%)
Aug 08, 2014 10.66 10.86 10.57 10.67 812,339 +0.05(+0.47%)
Aug 07, 2014 10.59 10.72 10.45 10.63 906,211 +0.02(+0.19%)
Aug 06, 2014 10.55 10.68 10.45 10.61 993,568 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.06 10.32 938,117 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,598 -0.18(-1.69%)
Aug 01, 2014 10.57 10.77 10.43 10.55 899,363 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,766 -0.14(-1.30%)
Jul 30, 2014 10.58 10.70 10.41 10.65 828,055 +0.03(+0.28%)
Jul 29, 2014 10.65 10.75 10.55 10.62 1,156,130 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,559 +0.14(+1.33%)
Jul 25, 2014 9.991 10.43 9.922 10.42 1,299,057 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.902 10.02 1,167,309 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,324 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 784,044 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,322 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,411,051 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,674 +0.44(+4.37%)
Jul 16, 2014 9.842 10.11 9.793 9.981 1,261,184 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,028,045 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,956 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,881 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,178 -0.11(-1.01%)
Jul 09, 2014 10.60 10.81 10.55 10.74 1,254,734 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,080,058 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,740 -0.30(-2.77%)
Jul 03, 2014 10.54 10.73 10.73 10.73 711,883 +0.11(+1.03%)
Jul 02, 2014 10.56 10.75 10.56 10.63 913,492 +0.06(+0.56%)
Jul 01, 2014 10.68 10.83 10.53 10.57 901,451 -0.15(-1.39%)
Jun 30, 2014 10.40 10.75 10.27 10.71 828,128 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 895,159 -0.01(-0.09%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,613 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,289,125 -0.03(-0.29%)
Jun 24, 2014 10.71 10.87 10.29 10.33 1,758,612 -0.33(-3.07%)
Jun 23, 2014 10.43 10.67 10.28 10.66 1,565,507 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,385,280 -0.03(-0.29%)
Jun 19, 2014 9.991 10.49 9.981 10.41 2,185,031 +0.58(+5.95%)
Jun 18, 2014 9.456 9.842 9.347 9.823 1,307,878 +0.42(+4.43%)
Jun 17, 2014 9.218 9.446 9.059 9.406 927,146 +0.09(+0.96%)
Jun 16, 2014 9.575 9.575 9.307 9.317 739,896 -0.19(-1.98%)
Jun 13, 2014 9.426 9.545 9.248 9.505 892,972 +0.12(+1.27%)
Jun 12, 2014 9.129 9.486 9.030 9.386 1,492,855 +0.31(+3.38%)
Jun 11, 2014 8.940 9.158 8.840 9.079 1,471,794 +0.23(+2.58%)
Jun 10, 2014 8.643 8.881 8.643 8.851 923,103 +0.22(+2.53%)
Jun 06, 2014 8.603 8.673 8.425 8.633 506,100 +0.07(+0.81%)
Jun 05, 2014 8.395 8.663 8.385 8.564 974,757 +0.24(+2.86%)
Jun 04, 2014 8.356 8.405 8.266 8.326 665,147 -0.04(-0.47%)
Jun 03, 2014 8.296 8.385 8.147 8.366 735,881 +0.03(+0.36%)
Jun 02, 2014 8.227 8.425 8.207 8.336 678,568 +0.02(+0.24%)
May 30, 2014 8.455 8.465 8.138 8.316 993,364 -0.17(-1.99%)
May 29, 2014 8.266 8.554 8.118 8.484 1,086,142 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.326 1,862,236 -0.37(-4.22%)
May 27, 2014 8.950 8.950 8.673 8.693 1,161,942 -0.29(-3.20%)
May 23, 2014 9.059 8.980 8.980 8.980 512,019 -0.08(-0.88%)
May 22, 2014 9.129 9.188 9.030 9.059 475,880 +0.01(+0.11%)
May 21, 2014 9.089 9.089 8.881 9.049 840,203 -0.09(-0.98%)
May 20, 2014 9.119 9.228 9.069 9.139 476,540 -0.08(-0.86%)
May 19, 2014 9.139 9.327 8.980 9.218 1,085,346 +0.19(+2.09%)
May 16, 2014 8.980 9.035 8.901 9.030 1,326,030 +0.03(+0.33%)
May 15, 2014 9.119 9.139 8.940 9.000 928,487 -0.20(-2.16%)
May 14, 2014 9.505 9.505 9.139 9.198 771,209 -0.18(-1.90%)
May 13, 2014 9.386 9.476 9.267 9.377 522,560 +0.03(+0.32%)
May 12, 2014 9.337 9.476 9.297 9.347 760,514 +0.11(+1.18%)
May 09, 2014 9.327 9.337 9.040 9.238 721,513 -0.05(-0.53%)
May 08, 2014 9.198 9.406 9.198 9.287 640,597 +0.07(+0.75%)
May 07, 2014 9.446 9.455 9.059 9.218 1,223,013 -0.28(-2.92%)
May 06, 2014 9.644 9.694 9.426 9.495 379,618 -0.12(-1.24%)
May 05, 2014 9.823 9.872 9.595 9.614 640,293 -0.09(-0.92%)
May 02, 2014 9.436 9.793 9.367 9.704 813,591 +0.30(+3.16%)
May 01, 2014 9.287 9.505 9.258 9.406 548,370 -0.01(-0.11%)
Apr 30, 2014 9.426 9.565 9.347 9.416 835,105 -0.09(-0.94%)
Apr 29, 2014 9.297 9.555 9.277 9.505 899,245 +0.25(+2.68%)
Apr 28, 2014 9.446 9.456 9.178 9.258 874,145 -0.25(-2.61%)
Apr 25, 2014 9.456 9.595 9.347 9.505 829,152 +0.14(+1.48%)
Apr 24, 2014 9.386 9.614 9.277 9.367 808,396 -0.12(-1.25%)
Apr 23, 2014 9.327 9.565 9.238 9.486 1,055,380 +0.19(+2.03%)
Apr 22, 2014 9.049 9.307 8.960 9.297 1,093,061 +0.26(+2.85%)
Apr 21, 2014 9.139 9.139 8.772 9.040 1,384,046 -0.12(-1.30%)
Apr 17, 2014 9.258 9.158 9.158 9.158 1,188,288 -0.15(-1.60%)
Apr 16, 2014 9.446 9.486 9.178 9.307 901,672 -0.12(-1.26%)
Apr 15, 2014 9.357 9.476 9.168 9.426 1,737,416 -0.20(-2.06%)
Apr 14, 2014 9.575 9.832 9.515 9.624 837,441 +0.14(+1.46%)
Apr 11, 2014 9.763 9.793 9.357 9.486 1,276,745 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.763 9.803 1,236,513 -0.34(-3.32%)
Apr 09, 2014 9.773 10.30 9.654 10.14 1,149,003 +0.29(+2.92%)
Apr 08, 2014 9.912 10.00 9.713 9.852 833,081 +0.15(+1.53%)
Apr 07, 2014 9.723 10.00 9.624 9.704 862,850 -0.02(-0.20%)
Apr 04, 2014 10.03 10.11 9.694 9.723 867,789 -0.07(-0.71%)
Apr 03, 2014 9.852 9.872 9.634 9.793 876,384 -0.20(-1.98%)
Apr 02, 2014 9.912 10.09 9.862 9.991 1,494,909 +0.32(+3.28%)
Apr 01, 2014 9.604 9.733 9.525 9.674 802,593 +0.12(+1.24%)
Mar 31, 2014 9.862 9.871 9.495 9.555 1,493,096 -0.36(-3.60%)
Mar 28, 2014 9.793 10.01 9.555 9.912 1,434,485 +0.06(+0.60%)
Mar 27, 2014 9.555 9.948 9.456 9.852 1,274,278 +0.20(+2.05%)
Mar 26, 2014 10.09 10.28 9.604 9.654 1,793,464 -0.40(-3.94%)
Mar 25, 2014 10.18 10.29 9.991 10.05 1,291,268 -0.06(-0.59%)
Mar 24, 2014 10.72 10.85 10.10 10.11 1,844,540 -0.82(-7.52%)
Mar 21, 2014 11.02 11.22 10.82 10.93 2,477,170 +0.05(+0.45%)
Mar 20, 2014 10.62 10.97 10.61 10.88 1,141,900 +0.17(+1.57%)
Mar 19, 2014 11.04 11.16 10.67 10.71 1,609,437 -0.50(-4.42%)
Mar 18, 2014 10.88 11.40 10.87 11.21 1,407,891 +0.15(+1.34%)
Mar 17, 2014 11.34 11.49 11.03 11.06 1,469,182 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.32 11.43 1,382,338 +0.03(+0.26%)
Mar 13, 2014 11.06 11.53 10.93 11.40 1,935,044 +0.36(+3.23%)
Mar 12, 2014 10.81 11.07 10.81 11.04 959,191 +0.35(+3.24%)
Mar 11, 2014 11.03 11.14 10.62 10.69 1,277,554 -0.16(-1.46%)
Mar 10, 2014 11.00 11.00 10.72 10.85 1,045,534 -0.19(-1.71%)
Mar 07, 2014 11.21 11.27 10.92 11.04 1,278,770 -0.42(-3.63%)
Mar 06, 2014 11.34 11.54 11.34 11.46 988,120 +0.21(+1.85%)
Mar 05, 2014 11.07 11.30 10.95 11.25 1,094,301 +0.21(+1.88%)
Mar 04, 2014 11.07 11.27 10.90 11.04 1,308,727 -0.28(-2.45%)
Mar 03, 2014 11.21 11.59 11.00 11.32 1,873,533 +0.41(+3.72%)
Feb 28, 2014 10.97 11.01 10.75 10.91 1,606,222 +0.04(+0.36%)
Feb 27, 2014 11.10 11.17 10.76 10.87 1,789,450 -0.27(-2.40%)
Feb 26, 2014 11.45 11.53 11.08 11.14 1,810,943 -0.44(-3.77%)
Feb 25, 2014 11.90 11.90 11.44 11.58 1,416,304 -0.37(-3.07%)
Feb 24, 2014 12.14 12.14 11.92 11.94 1,292,120 -0.04(-0.33%)
Feb 21, 2014 12.19 12.22 11.79 11.98 1,548,226 -0.15(-1.23%)
Feb 20, 2014 11.57 12.17 11.57 12.13 1,580,270 +0.59(+5.15%)
Feb 19, 2014 12.13 12.34 11.51 11.54 2,059,004 -0.71(-5.82%)
Feb 18, 2014 12.19 12.32 11.96 12.25 1,683,247 +0.17(+1.39%)
Feb 14, 2014 11.96 12.08 12.08 12.08 2,308,577 +0.51(+4.37%)
Feb 13, 2014 11.10 11.59 10.96 11.58 1,355,527 +0.51(+4.57%)
Feb 12, 2014 11.56 11.61 11.05 11.07 1,721,524 -0.44(-3.79%)
Feb 11, 2014 11.07 11.60 11.02 11.51 2,213,727 +0.55(+5.07%)
Feb 10, 2014 10.78 11.04 10.77 10.95 1,559,590 +0.33(+3.08%)
Feb 07, 2014 10.27 10.65 10.12 10.63 1,303,647 +0.35(+3.38%)
Feb 06, 2014 10.30 10.37 10.12 10.28 728,486 +0.11(+1.07%)
Feb 05, 2014 10.52 10.57 10.16 10.17 1,008,769 -0.21(-2.01%)
Feb 04, 2014 10.29 10.41 10.16 10.38 1,054,590 +0.12(+1.16%)
Feb 03, 2014 10.46 10.66 10.15 10.26 1,315,805 -0.09(-0.86%)
Jan 31, 2014 10.40 10.54 10.13 10.35 1,582,276 -0.20(-1.88%)
Jan 30, 2014 10.31 10.63 10.31 10.55 1,144,844 -0.16(-1.48%)
Jan 29, 2014 10.62 10.71 10.39 10.70 1,339,125 +0.32(+3.05%)
Jan 28, 2014 10.20 10.43 10.07 10.39 1,380,019 +0.21(+2.05%)
Jan 27, 2014 10.65 10.70 10.15 10.18 1,654,874 -0.53(-4.91%)
Jan 24, 2014 11.23 11.38 10.47 10.70 2,167,682 -0.39(-3.48%)
Jan 23, 2014 10.96 11.42 10.89 11.09 1,635,947 +0.39(+3.61%)
Jan 22, 2014 10.97 11.13 10.64 10.70 1,161,338 -0.36(-3.23%)
Jan 21, 2014 10.83 11.19 10.63 11.06 1,408,255 +0.14(+1.27%)
Jan 17, 2014 10.66 10.92 10.92 10.92 1,513,761 +0.42(+3.96%)
Jan 16, 2014 10.58 10.67 10.43 10.51 904,831 +0.00(+0.00%)
Jan 15, 2014 10.22 10.55 10.09 10.51 1,254,385 +0.29(+2.81%)
Jan 14, 2014 10.58 10.91 10.20 10.22 1,958,460 -0.50(-4.63%)
Jan 13, 2014 10.46 10.78 10.32 10.71 1,607,328 +0.24(+2.27%)
Jan 10, 2014 10.23 10.54 10.21 10.48 1,469,322 +0.52(+5.17%)
Jan 09, 2014 10.31 10.39 9.961 9.961 1,249,624 -0.45(-4.29%)
Jan 08, 2014 10.21 10.52 10.16 10.41 1,382,982 -0.03(-0.29%)
Jan 07, 2014 10.01 10.46 9.743 10.44 2,443,805 +0.34(+3.34%)
Jan 06, 2014 10.06 10.34 10.01 10.10 1,063,579 +0.09(+0.89%)
Jan 03, 2014 10.41 10.46 9.951 10.01 1,038,048 -0.35(-3.35%)
Jan 02, 2014 10.05 10.50 9.912 10.36 1,852,234 +0.64(+6.63%)
Dec 31, 2013 9.277 9.713 9.713 9.713 1,281,007 +0.36(+3.81%)
Dec 30, 2013 9.446 9.604 9.357 9.357 810,026 -0.22(-2.28%)
Dec 27, 2013 9.515 9.604 9.277 9.575 920,826 +0.07(+0.73%)
Dec 26, 2013 9.505 9.713 9.416 9.505 725,909 +0.24(+2.57%)
Dec 24, 2013 9.089 9.287 9.084 9.267 655,580 +0.14(+1.52%)
Dec 23, 2013 9.188 9.357 9.099 9.129 855,502 -0.08(-0.86%)
Dec 20, 2013 9.149 9.406 9.149 9.208 2,110,435 +0.09(+0.98%)
Dec 19, 2013 9.040 9.208 9.030 9.119 945,137 -0.17(-1.81%)
Dec 18, 2013 9.476 9.713 9.277 9.287 1,489,237 -0.14(-1.47%)
Dec 17, 2013 9.466 9.624 9.347 9.426 587,496 -0.13(-1.35%)
Dec 16, 2013 9.446 9.743 9.377 9.555 1,020,029 +0.07(+0.73%)
Dec 13, 2013 9.416 9.704 9.357 9.486 990,949 +0.18(+1.92%)
Dec 12, 2013 9.168 9.357 8.950 9.307 1,127,573 -0.21(-2.19%)
Dec 11, 2013 9.882 9.951 9.456 9.515 1,092,677 -0.42(-4.19%)
Dec 10, 2013 9.922 10.26 9.862 9.932 1,552,995 +0.54(+5.70%)
Dec 09, 2013 9.069 9.396 9.059 9.396 882,120 +0.39(+4.29%)
Dec 06, 2013 9.267 9.357 8.980 9.010 770,069 -0.16(-1.73%)
Dec 05, 2013 9.059 9.317 9.030 9.168 947,614 -0.21(-2.22%)
Dec 04, 2013 8.921 9.406 8.742 9.377 1,696,121 +0.51(+5.70%)
Dec 03, 2013 9.040 9.079 8.772 8.871 1,084,982 -0.20(-2.19%)
Dec 02, 2013 9.515 9.614 8.990 9.069 1,647,825 -0.73(-7.48%)
Nov 29, 2013 9.595 9.951 9.535 9.803 637,920 +0.41(+4.32%)
Nov 27, 2013 9.406 9.555 9.267 9.396 885,407 +0.09(+0.96%)
Nov 26, 2013 9.614 9.614 9.188 9.307 988,618 -0.38(-3.89%)
Nov 25, 2013 9.416 9.743 9.188 9.684 1,056,883 +0.17(+1.77%)
Nov 22, 2013 9.505 9.743 9.367 9.515 927,805 +0.01(+0.10%)
Nov 21, 2013 9.713 9.723 9.367 9.505 1,435,763 -0.26(-2.64%)
Nov 20, 2013 10.04 10.14 9.664 9.763 1,050,306 -0.38(-3.71%)
Nov 19, 2013 9.971 10.21 9.951 10.14 865,452 +0.20(+1.99%)
Nov 18, 2013 10.41 10.41 9.920 9.941 1,390,520 -0.53(-5.02%)
Nov 15, 2013 10.66 10.73 10.41 10.47 1,049,587 -0.19(-1.77%)
Nov 14, 2013 10.53 10.70 10.33 10.66 1,060,631 +0.29(+2.77%)
Nov 12, 2013 10.91 10.91 10.26 10.37 1,090,038 -0.27(-2.52%)
Nov 11, 2013 10.42 10.67 10.29 10.64 673,059 +0.10(+0.94%)
Nov 08, 2013 10.30 10.57 10.18 10.54 884,165 +0.16(+1.53%)
Nov 07, 2013 10.61 10.69 10.38 10.38 625,468 -0.34(-3.15%)
Nov 06, 2013 10.85 10.85 10.58 10.71 622,105 +0.01(+0.09%)
Nov 05, 2013 10.88 10.91 10.58 10.70 806,512 -0.22(-2.00%)
Nov 04, 2013 10.93 11.08 10.70 10.92 676,935 +0.10(+0.92%)
Nov 01, 2013 11.10 11.13 10.70 10.82 930,266 -0.39(-3.45%)
Oct 31, 2013 11.57 11.73 11.21 11.21 1,114,918 -0.72(-6.06%)
Oct 30, 2013 11.97 12.21 11.52 11.93 1,309,283 +0.25(+2.12%)
Oct 29, 2013 12.02 12.14 11.61 11.69 774,856 -0.39(-3.20%)
Oct 28, 2013 12.37 12.39 12.00 12.07 777,096 -0.26(-2.09%)
Oct 25, 2013 12.03 12.35 11.90 12.33 1,248,229 +0.18(+1.47%)
Oct 24, 2013 11.69 12.25 11.65 12.15 1,492,351 +0.77(+6.79%)
Oct 23, 2013 11.82 11.94 11.33 11.38 1,059,554 -0.55(-4.57%)
Oct 22, 2013 11.76 12.33 11.73 11.92 1,180,381 +0.43(+3.71%)
Oct 21, 2013 11.28 11.56 11.28 11.50 691,236 +0.29(+2.56%)
Oct 18, 2013 11.37 11.60 11.06 11.21 836,393 -0.17(-1.48%)
Oct 17, 2013 10.89 11.61 10.88 11.38 1,491,185 +0.92(+8.82%)
Oct 16, 2013 10.74 10.78 10.40 10.46 906,946 -0.29(-2.67%)
Oct 15, 2013 10.47 10.82 10.38 10.74 908,819 +0.12(+1.12%)
Oct 14, 2013 10.66 10.87 10.57 10.63 614,348 +0.03(+0.28%)
Oct 11, 2013 10.69 10.73 10.51 10.60 832,958 -0.21(-1.93%)
Oct 10, 2013 10.81 11.16 10.77 10.80 1,070,969 +0.03(+0.28%)
Oct 09, 2013 10.70 10.98 10.36 10.77 1,109,019 -0.07(-0.64%)
Oct 08, 2013 11.33 11.50 10.78 10.84 1,021,292 -0.51(-4.45%)
Oct 07, 2013 11.28 11.62 11.24 11.35 936,399 +0.17(+1.51%)
Oct 04, 2013 11.27 11.32 11.04 11.18 648,662 -0.02(-0.18%)
Oct 03, 2013 11.48 11.62 11.20 11.20 920,746 -0.28(-2.42%)
Oct 02, 2013 11.53 11.91 11.40 11.48 1,345,172 +0.04(+0.35%)
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.