First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.167 8.436 8.117 8.386 5,837,667 +0.03(+0.36%)
Oct 28, 2022 8.267 8.366 8.071 8.356 4,313,161 -0.07(-0.83%)
Oct 27, 2022 8.595 8.739 8.376 8.426 6,388,015 -0.22(-2.53%)
Oct 26, 2022 8.505 8.849 8.466 8.645 7,364,686 +0.31(+3.70%)
Oct 25, 2022 8.257 8.476 8.227 8.336 6,451,894 +0.06(+0.72%)
Oct 24, 2022 8.297 8.346 8.048 8.277 5,785,024 -0.13(-1.54%)
Oct 21, 2022 7.789 8.431 7.730 8.406 9,606,905 +0.61(+7.78%)
Oct 20, 2022 7.431 7.998 7.371 7.799 8,720,815 +0.41(+5.52%)
Oct 19, 2022 7.660 7.660 7.361 7.391 7,399,495 -0.46(-5.83%)
Oct 18, 2022 7.948 7.988 7.630 7.849 7,305,199 +0.09(+1.15%)
Oct 17, 2022 7.869 8.147 7.690 7.759 6,958,936 +0.20(+2.63%)
Oct 14, 2022 8.068 8.088 7.521 7.560 8,554,430 -0.59(-7.20%)
Oct 13, 2022 7.968 8.197 7.610 8.147 9,589,336 -0.26(-3.08%)
Oct 12, 2022 8.157 8.426 7.983 8.406 7,833,443 +0.28(+3.43%)
Oct 11, 2022 8.108 8.451 7.978 8.127 8,296,160 -0.03(-0.37%)
Oct 10, 2022 8.018 8.267 7.859 8.157 5,443,078 -0.03(-0.36%)
Oct 07, 2022 8.665 8.754 8.177 8.187 8,693,164 -0.76(-8.45%)
Oct 06, 2022 8.615 8.978 8.545 8.943 9,531,601 +0.29(+3.33%)
Oct 05, 2022 8.346 8.675 8.177 8.655 9,327,124 -0.02(-0.23%)
Oct 04, 2022 8.535 8.894 8.416 8.675 12,575,968 +0.33(+3.93%)
Oct 03, 2022 7.958 8.415 7.899 8.346 12,361,856 +0.77(+10.10%)
Sep 30, 2022 7.172 7.739 7.133 7.580 8,477,474 +0.37(+5.10%)
Sep 29, 2022 7.083 7.237 6.917 7.212 6,909,288 -0.01(-0.14%)
Sep 28, 2022 6.715 7.232 6.695 7.222 10,571,185 +0.68(+10.33%)
Sep 27, 2022 6.705 6.794 6.531 6.546 6,531,610 +0.04(+0.61%)
Sep 26, 2022 6.665 6.804 6.406 6.506 9,568,032 -0.19(-2.82%)
Sep 23, 2022 6.973 7.053 6.586 6.695 9,392,827 -0.61(-8.31%)
Sep 22, 2022 7.640 7.771 7.272 7.302 5,964,367 -0.27(-3.55%)
Sep 21, 2022 7.610 7.857 7.391 7.570 9,019,468 +0.05(+0.66%)
Sep 20, 2022 7.700 7.700 7.421 7.521 8,660,293 -0.33(-4.18%)
Sep 19, 2022 7.541 7.859 7.421 7.849 5,682,257 +0.22(+2.87%)
Sep 16, 2022 7.481 7.849 7.366 7.630 9,266,740 -0.04(-0.52%)
Sep 15, 2022 7.779 8.003 7.553 7.670 7,309,721 -0.21(-2.65%)
Sep 14, 2022 8.028 8.068 7.844 7.879 5,568,253 +0.00(+0.00%)
Sep 13, 2022 8.028 8.232 7.869 7.879 6,766,697 -0.55(-6.49%)
Sep 12, 2022 8.336 8.650 8.287 8.426 8,149,985 +0.43(+5.35%)
Sep 09, 2022 7.919 8.008 7.749 7.998 5,035,813 +0.25(+3.21%)
Sep 08, 2022 7.501 7.759 7.471 7.749 6,039,293 +0.15(+1.96%)
Sep 07, 2022 7.103 7.605 7.003 7.600 6,246,580 +0.49(+6.85%)
Sep 06, 2022 7.361 7.511 7.113 7.113 5,995,020 -0.17(-2.32%)
Sep 02, 2022 7.202 7.431 7.033 7.282 5,598,966 +0.32(+4.57%)
Sep 01, 2022 7.113 7.128 6.904 6.964 6,025,034 -0.28(-3.85%)
Aug 31, 2022 7.232 7.421 7.153 7.242 4,256,400 -0.01(-0.14%)
Aug 30, 2022 7.491 7.541 7.222 7.252 4,732,526 -0.24(-3.19%)
Aug 29, 2022 7.431 7.745 7.396 7.491 3,502,204 -0.07(-0.92%)
Aug 26, 2022 7.978 8.057 7.474 7.560 5,502,088 -0.40(-5.00%)
Aug 25, 2022 8.048 8.117 7.889 7.958 3,028,292 +0.01(+0.13%)
Aug 24, 2022 7.620 7.958 7.521 7.948 4,301,097 +0.30(+3.90%)
Aug 23, 2022 7.322 7.809 7.322 7.650 6,418,034 +0.35(+4.77%)
Aug 22, 2022 7.222 7.366 7.153 7.302 4,639,234 -0.10(-1.34%)
Aug 19, 2022 7.550 7.590 7.381 7.401 4,134,972 -0.31(-4.00%)
Aug 18, 2022 7.720 7.849 7.660 7.710 4,429,332 +0.07(+0.91%)
Aug 17, 2022 7.958 7.958 7.590 7.640 5,644,730 -0.41(-5.07%)
Aug 16, 2022 8.008 8.132 7.928 8.048 3,326,596 -0.04(-0.49%)
Aug 15, 2022 7.968 8.137 7.809 8.088 5,173,803 -0.23(-2.80%)
Aug 12, 2022 8.181 8.420 8.112 8.320 6,765,547 +0.24(+2.95%)
Aug 11, 2022 8.420 8.519 8.072 8.082 5,582,806 -0.32(-3.79%)
Aug 10, 2022 8.430 8.559 8.231 8.400 4,543,897 +0.16(+1.93%)
Aug 09, 2022 8.390 8.430 8.032 8.241 3,535,480 -0.13(-1.54%)
Aug 08, 2022 8.231 8.469 8.201 8.370 6,131,295 +0.37(+4.60%)
Aug 05, 2022 7.644 8.002 7.455 8.002 6,202,971 +0.00(+0.00%)
Aug 04, 2022 7.455 8.201 7.371 8.002 7,674,551 +0.68(+9.23%)
Aug 03, 2022 7.535 7.555 7.207 7.326 6,730,224 -0.22(-2.90%)
Aug 02, 2022 7.634 7.843 7.515 7.545 5,142,710 -0.13(-1.68%)
Aug 01, 2022 7.664 7.724 7.465 7.674 4,432,185 +0.06(+0.78%)
Jul 29, 2022 7.495 7.674 7.257 7.615 5,705,675 +0.19(+2.54%)
Jul 28, 2022 7.416 7.495 7.113 7.426 8,254,372 +0.34(+4.77%)
Jul 27, 2022 6.650 7.108 6.611 7.088 7,545,136 +0.45(+6.74%)
Jul 26, 2022 6.511 6.705 6.469 6.640 5,044,043 +0.14(+2.14%)
Jul 25, 2022 6.591 6.630 6.273 6.501 8,078,870 -0.11(-1.65%)
Jul 22, 2022 6.760 7.187 6.591 6.611 8,033,524 -0.12(-1.77%)
Jul 21, 2022 6.978 6.978 6.620 6.730 11,161,704 -0.26(-3.70%)
Jul 20, 2022 7.167 7.336 6.972 6.988 4,238,877 -0.11(-1.54%)
Jul 19, 2022 7.078 7.237 7.008 7.098 5,698,942 +0.07(+0.99%)
Jul 18, 2022 7.048 7.217 7.008 7.028 3,929,931 +0.18(+2.61%)
Jul 15, 2022 6.978 7.035 6.601 6.849 5,979,978 +0.00(+0.00%)
Jul 14, 2022 6.640 6.859 6.432 6.849 10,021,957 -0.27(-3.77%)
Jul 13, 2022 6.650 7.296 6.650 7.118 8,262,230 +0.35(+5.14%)
Jul 12, 2022 6.809 6.978 6.601 6.770 7,840,153 -0.10(-1.45%)
Jul 11, 2022 6.889 7.078 6.829 6.869 4,526,458 -0.16(-2.26%)
Jul 08, 2022 7.157 7.257 6.869 7.028 4,580,876 -0.07(-0.98%)
Jul 07, 2022 6.879 7.296 6.879 7.098 6,120,987 +0.29(+4.23%)
Jul 06, 2022 6.869 6.889 6.556 6.809 5,708,701 -0.01(-0.15%)
Jul 05, 2022 7.068 7.118 6.511 6.819 9,386,303 -0.57(-7.67%)
Jul 01, 2022 6.968 7.500 6.889 7.386 5,780,664 +0.25(+3.48%)
Jun 30, 2022 7.426 7.495 7.018 7.137 6,184,897 -0.36(-4.77%)
Jun 29, 2022 7.754 7.822 7.351 7.495 5,075,091 -0.18(-2.33%)
Jun 28, 2022 8.052 8.122 7.580 7.674 4,753,921 -0.37(-4.57%)
Jun 27, 2022 8.072 8.151 7.893 8.042 4,377,044 +0.08(+1.00%)
Jun 24, 2022 7.525 8.007 7.495 7.962 4,617,790 +0.43(+5.67%)
Jun 23, 2022 7.734 7.863 7.366 7.535 6,615,367 -0.24(-3.07%)
Jun 22, 2022 7.943 8.122 7.764 7.774 3,334,778 -0.26(-3.22%)
Jun 21, 2022 7.893 8.308 7.833 8.032 4,237,948 +0.16(+2.02%)
Jun 17, 2022 7.863 7.928 7.664 7.873 6,822,133 -0.10(-1.25%)
Jun 16, 2022 7.754 8.092 7.605 7.972 6,230,777 +0.04(+0.50%)
Jun 15, 2022 7.883 8.122 7.624 7.933 8,298,400 +0.27(+3.50%)
Jun 14, 2022 7.953 7.962 7.525 7.664 5,091,657 -0.23(-2.90%)
Jun 13, 2022 8.380 8.450 7.883 7.893 8,595,925 -0.96(-10.89%)
Jun 10, 2022 8.052 8.897 7.982 8.857 8,066,457 +0.55(+6.58%)
Jun 09, 2022 8.678 8.678 8.291 8.310 5,573,487 -0.42(-4.78%)
Jun 08, 2022 8.638 8.847 8.512 8.728 3,085,152 +0.02(+0.23%)
Jun 07, 2022 8.619 8.778 8.499 8.708 4,491,577 +0.00(+0.00%)
Jun 06, 2022 9.096 9.225 8.619 8.708 5,824,609 -0.09(-1.02%)
Jun 03, 2022 8.907 9.016 8.703 8.797 6,189,453 -0.24(-2.64%)
Jun 02, 2022 8.330 9.116 8.330 9.036 7,980,650 +0.85(+10.45%)
Jun 01, 2022 8.062 8.410 8.042 8.181 6,675,687 +0.26(+3.26%)
May 31, 2022 8.300 8.460 7.853 7.923 6,451,562 -0.42(-5.01%)
May 27, 2022 8.440 8.509 8.246 8.340 4,536,689 +0.08(+0.96%)
May 26, 2022 8.062 8.276 8.022 8.261 5,196,488 +0.15(+1.84%)
May 25, 2022 7.992 8.146 7.913 8.112 4,724,067 -0.08(-0.97%)
May 24, 2022 8.241 8.335 7.953 8.191 6,237,264 -0.00(-0.05%)
May 23, 2022 8.404 8.463 8.076 8.195 4,896,996 -0.05(-0.60%)
May 20, 2022 8.384 8.444 8.046 8.245 6,246,903 -0.04(-0.48%)
May 19, 2022 8.046 8.503 7.967 8.284 9,196,633 +0.51(+6.51%)
May 18, 2022 8.165 8.190 7.778 7.778 5,927,368 -0.46(-5.55%)
May 17, 2022 8.265 8.382 8.086 8.235 6,582,907 +0.16(+1.97%)
May 16, 2022 8.225 8.265 7.986 8.076 7,173,384 -0.04(-0.49%)
May 13, 2022 7.410 8.225 7.361 8.116 7,880,415 +0.74(+9.96%)
May 12, 2022 8.046 8.046 7.187 7.381 14,202,114 -0.79(-9.72%)
May 11, 2022 8.523 8.775 8.116 8.175 9,202,399 -0.12(-1.44%)
May 10, 2022 8.761 8.781 8.106 8.294 7,412,242 -0.18(-2.11%)
May 09, 2022 9.129 9.169 8.443 8.473 9,790,605 -0.94(-10.02%)
May 06, 2022 9.755 9.824 9.357 9.417 6,734,684 -0.40(-4.05%)
May 05, 2022 10.66 10.69 9.665 9.814 6,719,103 -0.75(-7.14%)
May 04, 2022 10.34 10.61 10.04 10.57 5,383,952 +0.24(+2.31%)
May 03, 2022 10.05 10.42 10.05 10.33 4,735,789 +0.23(+2.26%)
May 02, 2022 9.943 10.11 9.735 10.10 6,719,133 -0.13(-1.26%)
Apr 29, 2022 10.66 10.75 10.20 10.23 5,364,289 -0.33(-3.10%)
Apr 28, 2022 10.27 10.64 10.17 10.56 6,308,401 +0.24(+2.31%)
Apr 27, 2022 10.59 10.72 10.31 10.32 4,870,050 -0.22(-2.07%)
Apr 26, 2022 11.09 11.20 10.53 10.54 4,333,441 -0.51(-4.59%)
Apr 25, 2022 11.13 11.31 10.75 11.05 8,029,984 -0.58(-4.96%)
Apr 22, 2022 11.92 12.20 11.52 11.62 5,902,127 -0.55(-4.49%)
Apr 21, 2022 12.77 12.84 12.03 12.17 8,240,308 -0.79(-6.13%)
Apr 20, 2022 12.77 13.01 12.60 12.96 5,120,274 +0.08(+0.62%)
Apr 19, 2022 13.61 13.61 12.81 12.88 8,695,345 -0.91(-6.62%)
Apr 18, 2022 14.40 14.49 13.78 13.80 7,463,842 -0.35(-2.46%)
Apr 14, 2022 14.14 14.23 13.90 14.15 3,829,090 -0.01(-0.07%)
Apr 13, 2022 13.77 14.20 13.73 14.16 5,877,196 +0.57(+4.17%)
Apr 12, 2022 13.58 13.92 13.34 13.59 6,450,200 +0.21(+1.56%)
Apr 11, 2022 13.69 13.76 13.17 13.38 5,525,972 +0.00(+0.00%)
Apr 08, 2022 13.11 13.46 13.06 13.38 3,929,841 +0.30(+2.28%)
Apr 07, 2022 12.93 13.22 12.84 13.08 3,481,227 +0.14(+1.07%)
Apr 06, 2022 12.91 13.16 12.70 12.94 4,127,426 +0.07(+0.54%)
Apr 05, 2022 13.57 13.90 12.82 12.87 6,473,955 -0.60(-4.42%)
Apr 04, 2022 13.58 13.63 13.26 13.47 6,101,492 -0.02(-0.15%)
Apr 01, 2022 12.98 13.50 12.93 13.49 3,689,619 +0.42(+3.19%)
Mar 31, 2022 13.28 13.51 13.03 13.07 4,161,469 -0.20(-1.50%)
Mar 30, 2022 13.33 13.68 13.15 13.27 4,153,332 +0.00(+0.00%)
Mar 29, 2022 12.76 13.32 12.47 13.27 5,787,894 +0.00(+0.00%)
Mar 28, 2022 13.51 13.63 13.17 13.27 6,070,962 -0.51(-3.68%)
Mar 25, 2022 13.68 13.79 13.49 13.78 4,310,690 -0.05(-0.36%)
Mar 24, 2022 14.00 14.37 13.78 13.83 7,266,021 -0.01(-0.07%)
Mar 23, 2022 13.83 13.99 13.56 13.84 5,272,088 +0.14(+1.02%)
Mar 22, 2022 13.91 14.00 13.46 13.70 4,158,249 -0.23(-1.64%)
Mar 21, 2022 13.77 14.27 13.77 13.93 4,920,356 +0.19(+1.37%)
Mar 18, 2022 13.78 13.99 13.48 13.74 8,235,023 -0.11(-0.80%)
Mar 17, 2022 13.65 14.39 13.56 13.85 7,042,256 +0.46(+3.41%)
Mar 16, 2022 13.04 13.43 12.87 13.39 6,765,876 +0.19(+1.43%)
Mar 15, 2022 12.28 13.52 12.17 13.20 7,697,142 +0.43(+3.34%)
Mar 14, 2022 12.91 13.16 12.62 12.78 6,929,960 -0.52(-3.88%)
Mar 11, 2022 13.05 13.47 12.95 13.29 8,402,347 -0.31(-2.26%)
Mar 10, 2022 12.89 13.79 13.60 10,493,858 +0.91(+7.20%)
Mar 09, 2022 12.47 12.84 12.23 12.69 8,151,424 -0.35(-2.67%)
Mar 08, 2022 12.82 13.92 12.72 13.04 18,336,652 +0.62(+4.96%)
Mar 07, 2022 12.16 12.75 11.93 12.42 10,993,377 +0.29(+2.37%)
Mar 04, 2022 11.80 12.29 11.77 12.13 9,467,596 +0.37(+3.12%)
Mar 03, 2022 11.97 12.06 11.56 11.76 4,904,684 -0.17(-1.41%)
Mar 02, 2022 11.86 11.97 11.63 11.93 6,338,823 -0.16(-1.31%)
Mar 01, 2022 11.27 12.13 11.26 12.09 7,509,578 +0.93(+8.36%)
Feb 28, 2022 11.41 11.43 10.97 11.16 5,187,727 -0.07(-0.62%)
Feb 25, 2022 11.07 11.26 10.80 11.23 6,563,913 -0.05(-0.44%)
Feb 24, 2022 12.06 12.21 10.98 11.28 10,552,209 -0.27(-2.32%)
Feb 23, 2022 11.38 11.85 11.33 11.55 5,288,885 +0.23(+2.02%)
Feb 22, 2022 11.70 11.80 11.22 11.32 5,165,533 -0.26(-2.23%)
Feb 18, 2022 11.58 0 -0.43(-3.56%)
Feb 17, 2022 11.96 12.18 11.77 12.00 7,978,123 +0.21(+1.77%)
Feb 16, 2022 11.49 11.82 11.42 11.79 5,391,621 +0.38(+3.30%)
Feb 15, 2022 10.87 11.43 10.74 11.42 4,007,460 +0.17(+1.50%)
Feb 14, 2022 11.23 11.43 11.12 11.25 5,378,809 +0.14(+1.25%)
Feb 11, 2022 10.48 11.23 10.46 11.11 6,310,296 +0.66(+6.27%)
Feb 10, 2022 10.55 11.05 10.40 10.45 5,296,387 -0.24(-2.23%)
Feb 09, 2022 10.65 10.87 10.58 10.69 3,011,153 -0.01(-0.09%)
Feb 08, 2022 10.43 10.74 10.34 10.70 3,127,584 +0.24(+2.28%)
Feb 07, 2022 9.977 10.55 9.938 10.46 4,272,205 +0.66(+6.68%)
Feb 04, 2022 9.690 9.993 9.620 9.809 3,276,229 +0.04(+0.41%)
Feb 03, 2022 9.819 9.982 9.769 4,635,276 -0.24(-2.38%)
Feb 02, 2022 10.31 10.37 9.997 10.01 4,447,827 -0.24(-2.33%)
Feb 01, 2022 10.26 10.49 10.08 10.25 5,233,630 +0.16(+1.57%)
Jan 31, 2022 9.600 10.10 10.09 4,365,417 +0.62(+6.50%)
Jan 28, 2022 9.392 9.501 9.222 9.471 5,010,927 -0.01(-0.10%)
Jan 27, 2022 9.868 10.02 9.471 9.481 7,909,673 -0.66(-6.46%)
Jan 26, 2022 10.31 10.68 10.01 10.14 6,961,841 -0.30(-2.85%)
Jan 25, 2022 10.13 10.51 10.08 10.43 4,418,760 +0.08(+0.77%)
Jan 24, 2022 10.62 10.66 9.754 10.35 9,808,134 -0.56(-5.10%)
Jan 21, 2022 11.64 11.65 10.87 10.91 6,945,981 -0.66(-5.66%)
Jan 20, 2022 11.89 12.03 11.54 11.57 8,641,771 -0.23(-1.94%)
Jan 19, 2022 10.77 11.92 10.67 11.79 11,589,773 +1.33(+12.71%)
Jan 18, 2022 10.65 10.88 10.36 10.46 5,621,820 -0.16(-1.50%)
Jan 14, 2022 10.62 0 -0.21(-1.92%)
Jan 13, 2022 11.03 11.19 10.81 10.83 2,826,795 -0.23(-2.07%)
Jan 12, 2022 10.86 11.10 10.77 11.06 3,088,840 +0.30(+2.77%)
Jan 11, 2022 10.33 10.77 10.25 10.76 3,235,940 +0.42(+4.03%)
Jan 10, 2022 10.24 10.34 10.02 10.34 3,201,727 +0.10(+0.97%)
Jan 07, 2022 10.26 10.41 10.06 10.25 3,765,252 +0.06(+0.59%)
Jan 06, 2022 10.23 10.38 10.03 10.19 5,132,779 -0.37(-3.48%)
Jan 05, 2022 11.00 11.29 10.51 10.55 5,211,572 -0.33(-3.01%)
Jan 04, 2022 10.96 11.13 10.74 10.88 3,765,041 +0.04(+0.37%)
Jan 03, 2022 10.89 10.95 10.56 10.84 2,742,415 -0.19(-1.71%)
Dec 31, 2021 11.03 11.16 10.90 11.03 2,921,521 +0.07(+0.63%)
Dec 30, 2021 10.75 11.13 10.66 10.96 3,750,327 +0.26(+2.41%)
Dec 29, 2021 11.15 11.17 10.65 10.70 5,055,168 -0.67(-5.85%)
Dec 28, 2021 11.41 11.61 11.30 11.37 2,853,571 -0.01(-0.09%)
Dec 27, 2021 11.42 11.62 11.28 11.38 3,491,326 -0.08(-0.69%)
Dec 23, 2021 11.22 11.53 11.13 11.46 4,346,390 +0.15(+1.32%)
Dec 22, 2021 11.07 11.34 10.95 11.31 2,736,287 +0.24(+2.15%)
Dec 21, 2021 10.95 11.17 10.85 11.07 3,802,333 +0.29(+2.67%)
Dec 20, 2021 10.61 10.82 10.54 10.78 3,110,091 +0.01(+0.09%)
Dec 17, 2021 10.81 11.02 10.66 10.77 6,884,501 +0.06(+0.56%)
Dec 16, 2021 10.64 10.90 10.54 10.71 5,517,156 +0.44(+4.25%)
Dec 15, 2021 10.16 10.37 9.790 10.28 6,081,904 -0.01(-0.10%)
Dec 14, 2021 10.31 10.53 10.17 10.29 4,088,502 -0.28(-2.63%)
Dec 13, 2021 10.65 10.84 10.49 10.56 3,732,612 -0.07(-0.65%)
Dec 10, 2021 10.88 10.96 10.60 10.63 3,745,795 -0.17(-1.56%)
Dec 09, 2021 11.11 11.17 10.77 10.80 3,995,570 -0.57(-4.98%)
Dec 08, 2021 11.31 11.50 11.10 11.37 2,692,582 +0.07(+0.62%)
Dec 07, 2021 11.10 11.41 11.06 11.30 4,252,878 +0.37(+3.36%)
Dec 06, 2021 10.60 10.97 10.39 10.93 4,040,032 +0.16(+1.47%)
Dec 03, 2021 10.95 11.01 10.54 10.77 5,410,582 -0.20(-1.81%)
Dec 02, 2021 11.18 11.20 10.70 10.97 5,745,937 -0.12(-1.07%)
Dec 01, 2021 11.92 12.07 11.06 11.09 7,803,791 -0.74(-6.29%)
Nov 30, 2021 12.18 12.57 11.56 11.83 13,932,536 -0.35(-2.85%)
Nov 29, 2021 11.73 12.25 11.41 12.18 11,794,358 +0.36(+3.02%)
Nov 26, 2021 12.31 12.34 11.43 11.82 4,935,882 -0.60(-4.80%)
Nov 24, 2021 12.19 12.54 12.17 12.42 2,384,360 +0.12(+0.97%)
Nov 23, 2021 12.18 12.43 11.99 12.30 3,664,873 +0.28(+2.31%)
Nov 22, 2021 12.41 12.70 12.02 12.02 4,285,440 -0.76(-5.98%)
Nov 19, 2021 13.09 13.38 12.79 12.79 2,715,837 -0.40(-3.01%)
Nov 18, 2021 13.35 13.18 13.08 13.18 2,529,027 -0.29(-2.14%)
Nov 17, 2021 13.53 13.84 13.41 13.47 2,848,623 +0.10(+0.74%)
Nov 16, 2021 13.76 13.80 13.33 13.37 3,436,393 -0.32(-2.36%)
Nov 15, 2021 13.74 13.85 13.53 13.70 3,724,083 -0.05(-0.36%)
Nov 12, 2021 13.66 13.97 13.59 13.75 3,819,709 -0.05(-0.36%)
Nov 11, 2021 14.22 14.25 13.76 13.79 5,409,135 -0.04(-0.29%)
Nov 10, 2021 14.19 13.83 6,733,010 +0.16(+1.16%)
Nov 09, 2021 13.71 13.77 13.16 13.68 3,918,468 -0.05(-0.36%)
Nov 08, 2021 13.51 13.75 13.29 13.73 4,229,527 +0.41(+3.06%)
Nov 05, 2021 12.64 13.33 12.58 13.32 4,942,873 +0.73(+5.84%)
Nov 04, 2021 12.95 13.19 12.55 12.58 6,787,787 -0.06(-0.47%)
Nov 03, 2021 12.29 12.69 12.22 12.64 3,938,111 +0.09(+0.71%)
Nov 02, 2021 12.61 12.62 12.41 12.55 2,755,487 -0.26(-2.01%)
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.