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

First Majestic Silver (TSX: FR )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 23.75 24.30 22.12 23.07 5,304,030 +1.47(+6.81%)
Jan 28, 2021 23.42 24.43 19.73 21.60 5,787,059 +3.84(+21.62%)
Jan 27, 2021 17.81 18.24 17.52 17.76 1,853,418 -0.35(-1.93%)
Jan 26, 2021 17.87 18.35 17.65 18.11 1,256,543 +0.32(+1.80%)
Jan 25, 2021 17.95 18.98 17.63 17.79 3,077,568 -0.01(-0.06%)
Jan 22, 2021 16.50 17.87 16.22 17.80 2,262,427 +0.69(+4.03%)
Jan 21, 2021 17.22 17.43 16.79 17.11 1,658,804 -0.47(-2.67%)
Jan 20, 2021 16.42 17.63 16.36 17.58 2,388,340 +1.49(+9.26%)
Jan 19, 2021 15.36 16.12 15.14 16.09 1,461,606 +0.75(+4.89%)
Jan 18, 2021 15.22 15.45 15.12 15.34 374,205 +0.27(+1.79%)
Jan 15, 2021 15.71 15.73 15.05 15.07 1,359,192 -0.87(-5.46%)
Jan 14, 2021 15.62 16.00 15.44 15.94 1,737,134 +0.43(+2.77%)
Jan 13, 2021 16.13 16.24 15.45 15.51 770,296 -0.57(-3.54%)
Jan 12, 2021 16.09 16.13 15.57 16.08 1,090,250 +0.02(+0.12%)
Jan 11, 2021 16.23 16.52 15.99 16.06 1,316,300 -0.63(-3.77%)
Jan 08, 2021 17.21 17.22 16.22 16.69 2,402,458 -1.06(-5.97%)
Jan 07, 2021 17.95 18.24 17.56 17.75 953,829 -0.26(-1.44%)
Jan 06, 2021 17.92 18.03 17.36 18.01 1,277,339 -0.06(-0.33%)
Jan 05, 2021 18.24 18.24 17.58 18.07 1,237,733 -0.12(-0.66%)
Jan 04, 2021 17.93 18.49 17.77 18.19 2,232,715 +1.11(+6.50%)
Dec 31, 2020 17.08 17.08 17.08 0 -0.34(-1.95%)
Dec 30, 2020 16.65 17.47 16.60 17.42 1,141,055 +0.87(+5.26%)
Dec 29, 2020 16.66 16.79 16.19 16.55 1,007,395 +0.25(+1.53%)
Dec 24, 2020 16.30 16.30 16.30 0 +0.04(+0.25%)
Dec 23, 2020 15.89 16.46 15.78 16.26 1,057,174 +0.48(+3.04%)
Dec 22, 2020 16.85 16.98 15.75 15.78 1,536,530 -1.06(-6.29%)
Dec 21, 2020 16.16 17.05 16.16 16.84 2,052,247 +0.77(+4.79%)
Dec 18, 2020 16.10 16.34 15.71 16.07 1,620,654 -0.06(-0.37%)
Dec 17, 2020 15.86 16.15 15.72 16.13 1,452,845 +0.73(+4.74%)
Dec 16, 2020 14.58 15.48 14.58 15.40 1,570,025 +1.02(+7.09%)
Dec 15, 2020 13.77 14.40 13.77 14.38 1,207,948 +1.00(+7.47%)
Dec 14, 2020 13.74 13.99 13.35 13.38 784,699 -0.36(-2.62%)
Dec 11, 2020 13.95 14.10 13.70 13.74 664,804 -0.21(-1.51%)
Dec 10, 2020 14.01 14.25 13.81 13.95 512,823 +0.01(+0.07%)
Dec 09, 2020 14.41 14.41 13.78 13.94 821,936 -0.62(-4.26%)
Dec 08, 2020 14.69 14.73 14.48 14.56 586,852 +0.00(+0.00%)
Dec 07, 2020 13.99 14.79 13.95 14.56 998,898 +0.50(+3.56%)
Dec 04, 2020 14.20 14.37 13.98 14.06 673,320 -0.11(-0.78%)
Dec 03, 2020 14.51 14.66 14.11 14.17 931,006 -0.34(-2.34%)
Dec 02, 2020 14.36 14.54 14.06 14.51 953,860 +0.23(+1.61%)
Dec 01, 2020 14.15 14.41 13.89 14.28 1,225,224 +0.76(+5.62%)
Nov 30, 2020 13.06 13.63 13.04 13.52 955,594 +0.17(+1.27%)
Nov 27, 2020 12.93 13.43 12.85 13.35 783,070 -0.02(-0.15%)
Nov 26, 2020 13.43 13.50 13.37 13.37 226,102 +0.08(+0.60%)
Nov 25, 2020 13.30 13.62 13.14 13.29 1,037,764 +0.26(+2.00%)
Nov 24, 2020 12.56 13.29 12.56 13.03 1,382,804 +0.35(+2.76%)
Nov 23, 2020 13.32 13.32 12.62 12.68 1,048,504 -0.78(-5.79%)
Nov 20, 2020 13.49 13.78 13.36 13.46 913,044 +0.21(+1.58%)
Nov 19, 2020 13.01 13.34 13.01 13.25 966,738 -0.21(-1.56%)
Nov 18, 2020 13.89 13.97 13.40 13.46 843,143 -0.46(-3.30%)
Nov 17, 2020 14.11 14.20 13.80 13.92 752,183 -0.38(-2.66%)
Nov 16, 2020 14.34 14.47 14.10 14.30 704,762 -0.14(-0.97%)
Nov 13, 2020 14.60 14.68 14.33 14.44 580,145 +0.17(+1.19%)
Nov 12, 2020 14.27 14.82 14.19 14.27 1,173,273 +0.24(+1.71%)
Nov 11, 2020 13.88 14.28 13.80 14.03 659,165 -0.07(-0.50%)
Nov 10, 2020 14.81 14.81 14.07 14.10 1,421,162 -0.62(-4.21%)
Nov 09, 2020 14.53 14.76 14.12 14.72 1,742,096 -0.67(-4.35%)
Nov 06, 2020 15.37 15.90 15.04 15.39 1,873,107 +0.13(+0.85%)
Nov 05, 2020 14.44 15.46 14.18 15.26 2,794,674 +1.51(+10.98%)
Nov 04, 2020 14.54 14.61 13.66 13.75 1,438,485 -0.86(-5.89%)
Nov 03, 2020 14.18 14.89 13.90 14.61 1,825,848 +0.58(+4.13%)
Nov 02, 2020 13.83 14.12 13.51 14.03 953,762 +0.40(+2.93%)
Oct 30, 2020 13.53 13.69 13.14 13.63 1,385,805 +0.22(+1.64%)
Oct 29, 2020 13.05 13.60 13.05 13.41 1,031,930 +0.17(+1.28%)
Oct 28, 2020 13.69 13.72 12.91 13.24 2,396,894 -1.09(-7.61%)
Oct 27, 2020 13.96 14.37 13.85 14.33 741,093 +0.35(+2.50%)
Oct 26, 2020 14.25 14.55 13.97 13.98 688,095 -0.42(-2.92%)
Oct 23, 2020 14.25 14.48 14.15 14.40 797,358 +0.06(+0.42%)
Oct 22, 2020 14.33 14.41 14.01 14.34 1,058,926 -0.27(-1.85%)
Oct 21, 2020 14.46 14.78 14.27 14.61 1,105,475 +0.40(+2.81%)
Oct 20, 2020 13.84 14.36 13.76 14.21 1,408,849 +0.57(+4.18%)
Oct 19, 2020 14.03 14.22 13.62 13.64 964,881 -0.22(-1.59%)
Oct 16, 2020 14.26 14.26 13.82 13.86 585,518 -0.27(-1.91%)
Oct 15, 2020 13.88 14.19 13.86 14.13 699,453 -0.07(-0.49%)
Oct 14, 2020 14.07 14.40 13.96 14.20 972,445 +0.39(+2.82%)
Oct 13, 2020 13.64 13.89 13.32 13.81 1,258,778 -0.05(-0.36%)
Oct 09, 2020 13.86 13.86 13.86 0 +0.89(+6.86%)
Oct 08, 2020 12.82 13.06 12.75 12.97 765,450 +0.27(+2.13%)
Oct 07, 2020 12.76 12.83 12.57 12.70 1,296,275 +0.17(+1.36%)
Oct 06, 2020 13.22 13.31 12.52 12.53 1,335,991 -0.64(-4.86%)
Oct 05, 2020 12.91 13.33 12.87 13.17 752,306 +0.33(+2.57%)
Oct 02, 2020 13.03 13.12 12.74 12.84 1,590,119 -0.10(-0.77%)
Oct 01, 2020 12.77 13.13 12.71 12.94 1,106,964 +0.28(+2.21%)
Sep 30, 2020 12.72 12.87 12.48 12.66 1,049,497 -0.14(-1.09%)
Sep 29, 2020 12.91 13.10 12.72 12.80 1,477,928 -0.01(-0.08%)
Sep 28, 2020 13.20 13.23 12.49 12.81 1,322,722 +0.07(+0.55%)
Sep 25, 2020 13.44 13.45 12.68 12.74 2,065,806 -0.94(-6.87%)
Sep 24, 2020 12.85 13.81 12.74 13.68 1,645,628 +0.66(+5.07%)
Sep 23, 2020 13.97 14.00 12.92 13.02 1,740,314 -1.18(-8.31%)
Sep 22, 2020 14.44 14.70 14.13 14.20 1,290,733 -0.03(-0.21%)
Sep 21, 2020 15.21 15.48 14.20 14.23 2,136,946 -1.46(-9.31%)
Sep 18, 2020 16.05 16.25 15.69 15.69 1,336,618 -0.29(-1.81%)
Sep 17, 2020 15.68 16.07 15.43 15.98 935,250 -0.12(-0.75%)
Sep 16, 2020 16.42 16.46 16.03 16.10 1,274,867 -0.13(-0.80%)
Sep 15, 2020 16.55 16.61 15.83 16.23 1,427,075 -0.15(-0.92%)
Sep 14, 2020 15.76 16.54 15.61 16.38 1,904,034 +1.02(+6.64%)
Sep 11, 2020 15.69 16.17 15.25 15.36 1,595,565 -0.05(-0.32%)
Sep 10, 2020 15.90 16.02 15.21 15.41 1,088,491 -0.15(-0.96%)
Sep 09, 2020 15.27 15.60 15.14 15.56 902,420 +0.51(+3.39%)
Sep 08, 2020 14.55 15.39 14.39 15.05 1,096,662 +0.06(+0.40%)
Sep 04, 2020 14.99 14.99 14.99 0 -0.14(-0.93%)
Sep 03, 2020 14.99 15.24 14.60 15.13 821,133 +0.07(+0.46%)
Sep 02, 2020 15.55 15.58 14.48 15.06 1,502,529 -0.70(-4.44%)
Sep 01, 2020 16.69 16.69 15.42 15.76 1,121,529 -0.45(-2.78%)
Aug 31, 2020 16.14 16.42 15.93 16.21 1,042,773 +0.21(+1.31%)
Aug 28, 2020 15.50 16.03 15.35 16.00 843,096 +0.79(+5.19%)
Aug 27, 2020 15.84 15.93 14.92 15.21 1,188,692 -0.33(-2.12%)
Aug 26, 2020 14.84 15.59 14.83 15.54 1,189,504 +0.60(+4.02%)
Aug 25, 2020 14.97 15.05 14.41 14.94 1,021,662 -0.09(-0.60%)
Aug 24, 2020 15.40 15.40 14.95 15.03 712,079 -0.20(-1.31%)
Aug 21, 2020 15.25 15.51 15.15 15.23 550,699 -0.38(-2.43%)
Aug 20, 2020 15.13 15.64 15.08 15.61 868,192 +0.45(+2.97%)
Aug 19, 2020 15.53 15.76 15.15 15.16 966,405 -0.61(-3.87%)
Aug 18, 2020 16.45 16.53 15.69 15.77 999,077 -0.26(-1.62%)
Aug 17, 2020 16.10 16.17 15.70 16.03 1,362,606 +0.55(+3.55%)
Aug 14, 2020 15.56 15.69 15.05 15.48 1,045,065 -0.20(-1.28%)
Aug 13, 2020 15.37 16.01 15.24 15.68 1,733,151 +0.57(+3.77%)
Aug 12, 2020 15.59 15.68 15.04 15.11 1,314,351 -0.13(-0.85%)
Aug 11, 2020 16.01 16.40 15.05 15.24 2,070,817 -2.08(-12.01%)
Aug 10, 2020 17.57 18.22 17.27 17.32 1,373,477 -0.06(-0.35%)
Aug 07, 2020 17.58 18.03 17.04 17.38 1,682,030 -0.77(-4.24%)
Aug 06, 2020 18.90 18.92 17.80 18.15 1,476,387 -0.15(-0.82%)
Aug 05, 2020 19.30 19.32 18.01 18.30 1,789,521 -0.27(-1.45%)
Aug 04, 2020 17.55 18.64 17.51 18.57 1,854,506 +0.69(+3.86%)
Jul 31, 2020 17.88 17.88 17.88 0 +0.42(+2.41%)
Jul 30, 2020 17.54 18.07 17.25 17.46 2,135,783 -0.92(-5.01%)
Jul 29, 2020 18.46 18.63 17.89 18.38 2,051,822 -0.14(-0.76%)
Jul 28, 2020 18.25 19.14 18.20 18.52 2,080,815 -0.50(-2.63%)
Jul 27, 2020 18.97 19.41 18.57 19.02 2,549,233 +1.20(+6.73%)
Jul 24, 2020 18.10 18.31 17.64 17.82 2,637,817 -0.06(-0.34%)
Jul 23, 2020 18.44 18.75 17.50 17.88 3,338,676 -0.95(-5.05%)
Jul 22, 2020 17.28 18.88 17.09 18.83 3,890,830 +2.24(+13.50%)
Jul 21, 2020 16.50 17.30 16.32 16.59 3,392,965 +0.85(+5.40%)
Jul 20, 2020 14.69 15.91 14.69 15.74 1,872,598 +1.33(+9.23%)
Jul 17, 2020 14.23 14.60 14.15 14.41 1,398,304 +0.36(+2.56%)
Jul 16, 2020 14.14 14.40 13.90 14.05 1,012,665 -0.17(-1.20%)
Jul 15, 2020 14.22 14.27 13.84 14.22 1,231,170 -0.02(-0.14%)
Jul 14, 2020 13.83 14.29 13.60 14.24 1,565,196 +0.36(+2.59%)
Jul 13, 2020 14.60 15.00 13.84 13.88 1,587,799 -0.28(-1.98%)
Jul 10, 2020 14.40 14.50 14.02 14.16 972,734 -0.20(-1.39%)
Jul 09, 2020 14.29 14.80 13.91 14.36 1,856,661 +0.27(+1.92%)
Jul 08, 2020 13.58 14.25 13.57 14.09 1,602,568 +0.94(+7.15%)
Jul 07, 2020 12.72 13.30 12.72 13.15 944,268 +0.28(+2.18%)
Jul 06, 2020 13.00 13.39 12.70 12.87 1,132,981 -0.01(-0.08%)
Jul 03, 2020 12.94 13.01 12.82 12.88 230,858 -0.02(-0.16%)
Jul 02, 2020 13.20 13.47 12.90 12.90 777,516 -0.60(-4.44%)
Jun 30, 2020 13.50 13.50 13.50 0 +0.62(+4.81%)
Jun 29, 2020 12.83 12.90 12.57 12.88 658,792 +0.05(+0.39%)
Jun 26, 2020 12.36 12.85 12.04 12.83 783,005 +0.38(+3.05%)
Jun 25, 2020 12.30 12.46 12.13 12.45 548,568 +0.20(+1.63%)
Jun 24, 2020 12.43 12.62 12.07 12.25 1,155,715 -0.37(-2.93%)
Jun 23, 2020 12.64 12.76 12.41 12.62 807,135 +0.28(+2.27%)
Jun 22, 2020 12.20 12.71 12.06 12.34 916,650 +0.54(+4.58%)
Jun 19, 2020 11.71 12.19 11.63 11.80 1,365,411 +0.33(+2.88%)
Jun 18, 2020 11.69 11.77 11.39 11.47 567,258 -0.31(-2.63%)
Jun 17, 2020 11.94 12.08 11.72 11.78 563,000 -0.10(-0.84%)
Jun 16, 2020 12.42 12.55 11.83 11.88 1,158,217 -0.53(-4.27%)
Jun 15, 2020 12.00 12.51 11.53 12.41 1,039,029 -0.18(-1.43%)
Jun 12, 2020 12.97 13.16 12.47 12.59 1,071,044 -0.07(-0.55%)
Jun 11, 2020 13.67 13.92 12.57 12.66 1,360,919 -1.20(-8.66%)
Jun 10, 2020 13.29 13.89 12.76 13.86 1,480,141 +0.79(+6.04%)
Jun 09, 2020 13.37 13.71 13.02 13.07 946,220 -0.18(-1.36%)
Jun 08, 2020 13.28 13.30 12.83 13.25 843,533 +0.18(+1.38%)
Jun 05, 2020 12.70 13.12 12.35 13.07 1,526,790 -0.42(-3.11%)
Jun 04, 2020 13.43 13.71 13.22 13.49 765,373 +0.34(+2.59%)
Jun 03, 2020 13.13 13.41 12.72 13.15 1,270,703 -0.49(-3.59%)
Jun 02, 2020 14.58 14.60 13.64 13.64 1,667,828 -0.92(-6.32%)
Jun 01, 2020 14.04 14.72 14.04 14.56 1,703,121 +0.80(+5.81%)
May 29, 2020 13.35 13.92 13.26 13.76 1,972,088 +0.92(+7.17%)
May 28, 2020 13.42 13.58 12.73 12.84 913,866 -0.20(-1.53%)
May 27, 2020 12.22 13.05 12.12 13.04 966,111 +0.39(+3.08%)
May 26, 2020 13.26 13.26 12.59 12.65 929,266 -0.55(-4.17%)
May 25, 2020 13.01 13.46 13.00 13.20 301,490 +0.06(+0.46%)
May 22, 2020 13.26 13.68 13.09 13.14 891,891 +0.07(+0.54%)
May 21, 2020 13.09 13.25 12.63 13.07 887,270 -0.39(-2.90%)
May 20, 2020 13.37 13.61 13.18 13.46 1,557,301 +0.29(+2.20%)
May 19, 2020 13.03 13.82 12.99 13.17 2,436,850 +0.75(+6.04%)
May 15, 2020 12.42 12.42 12.42 0 +1.32(+11.89%)
May 14, 2020 10.59 11.29 10.16 11.10 1,506,050 +0.31(+2.87%)
May 13, 2020 11.32 11.34 10.53 10.79 773,031 -0.33(-2.97%)
May 12, 2020 11.15 11.54 11.06 11.12 755,000 +0.17(+1.55%)
May 11, 2020 11.62 11.66 10.94 10.95 769,141 -0.57(-4.95%)
May 08, 2020 11.76 12.11 11.46 11.52 722,545 -0.19(-1.62%)
May 07, 2020 11.31 11.85 11.21 11.71 893,183 +0.49(+4.37%)
May 06, 2020 11.28 11.48 11.04 11.22 545,015 -0.22(-1.92%)
May 05, 2020 11.75 11.75 11.08 11.44 800,850 -0.12(-1.04%)
May 04, 2020 11.75 11.95 11.52 11.56 1,414,236 -0.14(-1.20%)
May 01, 2020 11.01 11.74 10.89 11.70 799,592 +0.46(+4.09%)
Apr 30, 2020 11.90 12.10 11.10 11.24 1,215,024 -0.72(-6.02%)
Apr 29, 2020 11.41 12.01 11.24 11.96 1,334,317 +0.59(+5.19%)
Apr 28, 2020 10.83 11.45 10.69 11.37 1,113,716 +0.45(+4.12%)
Apr 27, 2020 10.80 10.95 10.40 10.92 934,207 +0.05(+0.46%)
Apr 24, 2020 10.93 11.05 10.32 10.87 904,825 +0.14(+1.30%)
Apr 23, 2020 10.70 11.28 10.47 10.73 1,296,157 +0.20(+1.90%)
Apr 22, 2020 10.40 10.70 10.39 10.53 768,755 +0.39(+3.85%)
Apr 21, 2020 9.670 10.22 9.620 10.14 816,626 -0.01(-0.10%)
Apr 20, 2020 9.870 10.52 9.850 10.15 1,014,811 +0.39(+4.00%)
Apr 17, 2020 10.12 10.29 9.750 9.760 864,253 -0.61(-5.88%)
Apr 16, 2020 10.53 10.68 10.12 10.37 932,254 -0.04(-0.38%)
Apr 15, 2020 10.37 10.76 10.08 10.41 974,241 -0.21(-1.98%)
Apr 14, 2020 11.20 11.79 10.32 10.62 1,895,187 -0.03(-0.28%)
Apr 13, 2020 9.890 10.77 9.320 10.65 1,337,366 +0.79(+8.01%)
Apr 09, 2020 9.860 9.860 9.860 0 +0.89(+9.92%)
Apr 08, 2020 9.170 9.380 8.930 8.970 488,426 -0.13(-1.43%)
Apr 07, 2020 9.500 9.760 8.990 9.100 1,126,927 -0.16(-1.73%)
Apr 06, 2020 8.880 9.400 8.770 9.260 1,024,662 +0.67(+7.80%)
Apr 03, 2020 8.890 9.230 8.480 8.590 792,416 -0.39(-4.34%)
Apr 02, 2020 9.050 9.410 8.890 8.980 944,736 +0.25(+2.86%)
Apr 01, 2020 8.620 9.040 8.330 8.730 848,774 +0.01(+0.11%)
Mar 31, 2020 9.180 9.430 8.700 8.720 1,099,824 -0.31(-3.43%)
Mar 30, 2020 9.490 9.860 8.650 9.030 1,540,617 -0.46(-4.85%)
Mar 27, 2020 9.870 10.10 9.230 9.490 818,989 -0.69(-6.78%)
Mar 26, 2020 10.74 11.13 9.930 10.18 1,160,902 -0.42(-3.96%)
Mar 25, 2020 10.22 11.24 9.860 10.60 1,505,520 +0.11(+1.05%)
Mar 24, 2020 10.43 10.67 9.550 10.49 2,494,085 +1.68(+19.07%)
Mar 23, 2020 8.500 9.260 7.870 8.810 1,505,469 +0.81(+10.13%)
Mar 20, 2020 8.720 8.840 7.890 8.000 1,092,478 -0.22(-2.68%)
Mar 19, 2020 7.860 9.360 6.940 8.220 2,045,328 +0.40(+5.12%)
Mar 18, 2020 8.590 9.490 7.750 7.820 2,161,016 -1.11(-12.43%)
Mar 17, 2020 7.520 9.480 7.520 8.930 3,049,002 +1.24(+16.12%)
Mar 16, 2020 5.690 8.150 5.300 7.690 3,136,854 +0.75(+10.81%)
Mar 13, 2020 8.210 8.250 6.850 6.940 3,024,399 -0.89(-11.37%)
Mar 12, 2020 7.970 9.170 7.480 7.830 2,240,634 -1.21(-13.38%)
Mar 11, 2020 10.05 10.08 8.850 9.040 1,333,307 -1.08(-10.67%)
Mar 10, 2020 10.20 10.31 9.610 10.12 1,011,872 +0.40(+4.12%)
Mar 09, 2020 10.10 10.39 9.380 9.720 1,304,134 -0.91(-8.56%)
Mar 06, 2020 10.99 10.99 10.19 10.63 1,133,283 -0.33(-3.01%)
Mar 05, 2020 10.90 11.15 10.60 10.96 876,828 +0.14(+1.29%)
Mar 04, 2020 10.85 10.91 10.42 10.82 748,408 +0.04(+0.37%)
Mar 03, 2020 10.92 11.34 10.40 10.78 2,119,445 +0.26(+2.47%)
Mar 02, 2020 10.53 10.83 10.22 10.52 982,004 +0.39(+3.85%)
Feb 28, 2020 9.530 10.48 9.240 10.13 2,528,418 -1.38(-11.99%)
Feb 27, 2020 12.57 12.59 11.49 11.51 911,051 -0.81(-6.57%)
Feb 26, 2020 12.30 12.68 12.06 12.32 800,370 -0.10(-0.81%)
Feb 25, 2020 12.75 13.07 12.41 12.42 1,031,960 -0.63(-4.83%)
Feb 24, 2020 13.72 13.72 12.88 13.05 1,329,543 -0.11(-0.84%)
Feb 21, 2020 13.21 13.30 13.01 13.16 909,088 +0.27(+2.09%)
Feb 20, 2020 12.47 13.39 12.36 12.89 2,057,172 +0.58(+4.71%)
Feb 19, 2020 13.46 13.49 12.25 12.31 2,231,075 -1.15(-8.54%)
Feb 18, 2020 12.98 13.64 12.92 13.46 965,022 +0.74(+5.82%)
Feb 14, 2020 12.72 12.72 12.72 0 -0.05(-0.39%)
Feb 13, 2020 12.97 13.06 12.71 12.77 590,464 +0.04(+0.31%)
Feb 12, 2020 12.90 12.90 12.72 12.73 427,209 -0.23(-1.77%)
Feb 11, 2020 13.01 13.11 12.66 12.96 428,534 -0.10(-0.77%)
Feb 10, 2020 12.84 13.18 12.70 13.06 468,282 +0.32(+2.51%)
Feb 07, 2020 13.16 13.34 12.73 12.74 530,968 -0.41(-3.12%)
Feb 06, 2020 13.09 13.28 12.88 13.15 517,183 +0.22(+1.70%)
Feb 05, 2020 12.67 13.10 12.64 12.93 561,781 +0.29(+2.29%)
Feb 04, 2020 12.85 12.94 12.44 12.64 617,476 -0.40(-3.07%)
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.