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

First Majestic Silver (NY: AG )

6.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2015 4.790 4.948 4.740 4.790 1,129,485 -0.03(-0.62%)
Jun 29, 2015 4.948 4.978 4.810 4.819 994,457 -0.07(-1.42%)
Jun 26, 2015 5.038 5.147 4.879 4.889 1,130,610 -0.20(-3.90%)
Jun 25, 2015 5.018 5.117 5.008 5.087 731,638 +0.07(+1.38%)
Jun 24, 2015 5.057 5.147 4.978 5.018 969,632 -0.07(-1.36%)
Jun 23, 2015 5.216 5.226 5.057 5.087 873,437 -0.18(-3.39%)
Jun 22, 2015 5.087 5.335 5.077 5.266 1,875,493 +0.12(+2.31%)
Jun 19, 2015 5.236 5.295 5.087 5.147 2,652,701 -0.13(-2.44%)
Jun 18, 2015 5.236 5.405 5.196 5.276 1,876,941 +0.14(+2.70%)
Jun 17, 2015 4.998 5.157 4.978 5.137 1,235,665 +0.13(+2.57%)
Jun 16, 2015 5.018 5.087 4.978 5.008 1,069,012 -0.05(-0.98%)
Jun 15, 2015 4.760 5.077 4.681 5.057 2,169,456 +0.34(+7.14%)
Jun 12, 2015 4.710 4.780 4.681 4.720 890,525 -0.02(-0.42%)
Jun 11, 2015 4.819 4.829 4.681 4.740 787,887 -0.10(-2.05%)
Jun 10, 2015 4.919 4.953 4.819 4.839 804,790 +0.00(+0.00%)
Jun 09, 2015 4.889 4.938 4.790 4.839 766,671 -0.01(-0.20%)
Jun 08, 2015 4.780 4.859 4.681 4.849 963,825 +0.07(+1.45%)
Jun 05, 2015 4.810 4.899 4.780 4.780 939,877 -0.09(-1.83%)
Jun 04, 2015 4.839 4.968 4.815 4.869 887,454 -0.03(-0.61%)
Jun 03, 2015 4.998 5.087 4.889 4.899 842,036 -0.16(-3.14%)
Jun 02, 2015 4.988 5.107 4.948 5.057 877,468 +0.11(+2.20%)
Jun 01, 2015 4.978 5.117 4.918 4.948 930,078 +0.03(+0.60%)
May 29, 2015 4.988 5.038 4.889 4.919 628,980 -0.06(-1.20%)
May 28, 2015 4.810 4.998 4.810 4.978 971,178 +0.13(+2.66%)
May 27, 2015 4.929 4.958 4.810 4.849 847,433 -0.07(-1.41%)
May 26, 2015 4.988 5.087 4.849 4.919 1,506,848 -0.27(-5.16%)
May 22, 2015 5.176 5.186 5.186 5.186 769,715 +0.01(+0.19%)
May 21, 2015 5.196 5.256 5.131 5.176 434,068 -0.02(-0.38%)
May 20, 2015 5.186 5.305 5.176 5.196 859,155 +0.03(+0.58%)
May 19, 2015 5.176 5.325 5.167 5.167 1,024,353 -0.18(-3.34%)
May 18, 2015 5.335 5.444 5.286 5.345 626,320 +0.02(+0.37%)
May 15, 2015 5.305 5.454 5.286 5.325 1,217,984 +0.02(+0.37%)
May 14, 2015 5.295 5.434 5.266 5.305 1,350,952 +0.10(+1.90%)
May 13, 2015 5.216 5.335 5.117 5.206 1,849,101 +0.15(+2.94%)
May 12, 2015 4.998 5.117 4.958 5.057 962,377 +0.08(+1.59%)
May 11, 2015 4.899 5.048 4.889 4.978 965,803 +0.06(+1.21%)
May 08, 2015 4.730 4.958 4.651 4.919 1,500,755 +0.24(+5.08%)
May 07, 2015 4.720 4.780 4.482 4.681 2,139,605 -0.13(-2.68%)
May 06, 2015 5.008 5.038 4.760 4.810 1,622,867 -0.14(-2.81%)
May 05, 2015 5.147 5.196 4.929 4.948 1,070,353 -0.13(-2.54%)
May 04, 2015 5.067 5.137 5.008 5.077 1,087,605 +0.11(+2.20%)
May 01, 2015 4.770 4.988 4.770 4.968 1,129,370 +0.14(+2.87%)
Apr 30, 2015 4.909 5.021 4.790 4.829 2,733,486 -0.21(-4.13%)
Apr 29, 2015 5.067 5.206 4.978 5.038 2,194,300 -0.05(-0.97%)
Apr 28, 2015 5.038 5.137 4.909 5.087 2,073,950 +0.07(+1.38%)
Apr 27, 2015 4.819 5.057 4.760 5.018 2,174,229 +0.25(+5.20%)
Apr 24, 2015 4.829 4.948 4.720 4.770 1,634,845 -0.08(-1.64%)
Apr 23, 2015 4.839 4.919 4.720 4.849 1,293,356 +0.04(+0.82%)
Apr 22, 2015 4.919 4.948 4.770 4.810 1,403,719 -0.13(-2.61%)
Apr 21, 2015 5.008 5.038 4.904 4.938 1,263,306 -0.08(-1.58%)
Apr 20, 2015 4.978 5.028 4.869 5.018 1,516,334 -0.03(-0.59%)
Apr 17, 2015 5.167 5.246 4.992 5.048 1,208,668 -0.04(-0.78%)
Apr 16, 2015 5.236 5.271 5.038 5.087 1,528,702 -0.14(-2.66%)
Apr 15, 2015 4.988 5.256 4.938 5.226 1,834,259 +0.25(+4.98%)
Apr 14, 2015 5.018 5.117 4.919 4.978 1,153,412 -0.03(-0.59%)
Apr 13, 2015 5.097 5.107 4.998 5.008 737,759 -0.09(-1.75%)
Apr 10, 2015 5.117 5.157 4.988 5.097 1,531,531 +0.11(+2.19%)
Apr 09, 2015 5.018 5.107 4.963 4.988 1,323,371 -0.10(-1.95%)
Apr 08, 2015 5.206 5.276 5.018 5.087 2,943,283 -0.22(-4.11%)
Apr 07, 2015 5.295 5.533 5.295 5.305 1,830,523 -0.33(-5.81%)
Apr 06, 2015 5.702 5.722 5.533 5.633 1,131,314 +0.19(+3.46%)
Apr 02, 2015 5.434 5.444 5.444 5.444 1,320,909 -0.04(-0.72%)
Apr 01, 2015 5.424 5.543 5.276 5.484 2,397,891 +0.12(+2.22%)
Mar 31, 2015 5.543 5.583 5.236 5.365 2,124,802 -0.17(-3.05%)
Mar 30, 2015 5.702 5.771 5.484 5.533 1,410,791 -0.29(-4.94%)
Mar 27, 2015 5.771 5.890 5.563 5.821 1,416,816 +0.07(+1.21%)
Mar 26, 2015 6.009 6.198 5.672 5.752 1,894,823 -0.17(-2.85%)
Mar 25, 2015 6.000 6.089 5.871 5.920 1,322,559 -0.04(-0.67%)
Mar 24, 2015 6.099 6.099 5.910 5.960 1,510,578 -0.12(-1.96%)
Mar 23, 2015 5.762 6.099 5.742 6.079 2,223,966 +0.50(+8.88%)
Mar 20, 2015 5.633 5.890 5.583 5.583 6,364,188 +0.05(+0.90%)
Mar 19, 2015 5.286 5.623 5.246 5.533 1,511,592 +0.16(+2.95%)
Mar 18, 2015 5.008 5.385 4.948 5.375 2,018,471 +0.33(+6.48%)
Mar 17, 2015 5.057 5.241 5.008 5.048 1,411,876 -0.09(-1.74%)
Mar 16, 2015 5.186 5.261 4.998 5.137 1,814,470 -0.03(-0.58%)
Mar 13, 2015 5.057 5.176 4.889 5.167 1,205,981 +0.16(+3.17%)
Mar 12, 2015 5.087 5.142 4.958 5.008 1,596,560 -0.03(-0.59%)
Mar 11, 2015 4.839 5.048 4.636 5.038 2,149,017 +0.20(+4.10%)
Mar 10, 2015 4.909 5.048 4.750 4.839 2,655,297 -0.12(-2.40%)
Mar 09, 2015 5.494 5.504 4.958 4.958 2,104,989 -0.50(-9.09%)
Mar 06, 2015 5.553 5.697 5.335 5.454 2,150,220 -0.34(-5.82%)
Mar 05, 2015 5.801 5.940 5.712 5.791 971,628 -0.02(-0.34%)
Mar 04, 2015 5.950 5.930 5.712 5.811 1,387,960 -0.12(-2.01%)
Mar 03, 2015 6.069 6.218 5.890 5.930 1,651,747 -0.10(-1.64%)
Mar 02, 2015 6.128 6.188 5.920 6.029 1,260,042 -0.10(-1.62%)
Feb 27, 2015 6.089 6.188 6.029 6.128 1,226,882 +0.10(+1.64%)
Feb 26, 2015 6.069 6.198 5.980 6.029 1,577,428 +0.08(+1.33%)
Feb 25, 2015 5.752 6.247 5.722 5.950 2,995,107 +0.28(+4.90%)
Feb 24, 2015 5.335 5.669 5.276 5.672 1,790,824 +0.32(+5.93%)
Feb 23, 2015 5.405 5.514 5.216 5.355 2,059,652 -0.17(-3.05%)
Feb 20, 2015 5.831 5.900 5.424 5.524 3,409,046 -0.29(-4.95%)
Feb 19, 2015 6.089 6.138 5.771 5.811 1,832,736 -0.26(-4.25%)
Feb 18, 2015 5.851 6.079 5.791 6.069 1,887,420 +0.19(+3.20%)
Feb 17, 2015 5.881 6.009 5.851 5.881 1,176,593 -0.15(-2.47%)
Feb 13, 2015 5.940 6.029 6.029 6.029 1,904,171 +0.17(+2.88%)
Feb 12, 2015 6.029 6.049 5.781 5.861 1,809,069 -0.07(-1.17%)
Feb 11, 2015 6.099 6.158 5.890 5.930 1,928,838 -0.20(-3.24%)
Feb 10, 2015 5.990 6.128 5.871 6.128 1,811,222 -0.01(-0.16%)
Feb 09, 2015 6.099 6.257 6.029 6.138 1,561,810 +0.13(+2.15%)
Feb 06, 2015 5.990 6.247 5.915 6.009 2,899,126 -0.26(-4.11%)
Feb 05, 2015 6.128 6.357 6.079 6.267 2,041,043 +0.07(+1.12%)
Feb 04, 2015 6.257 6.307 6.079 6.198 1,877,664 +0.05(+0.81%)
Feb 03, 2015 6.238 6.337 5.960 6.148 2,234,577 -0.14(-2.21%)
Feb 02, 2015 5.950 6.416 5.900 6.287 2,190,107 +0.15(+2.42%)
Jan 30, 2015 5.831 6.223 5.762 6.138 2,360,134 +0.33(+5.63%)
Jan 29, 2015 5.861 6.009 5.613 5.811 2,653,286 -0.22(-3.62%)
Jan 28, 2015 6.287 6.495 5.970 6.029 2,694,681 -0.50(-7.60%)
Jan 27, 2015 6.138 6.575 6.099 6.525 3,021,394 +0.41(+6.65%)
Jan 26, 2015 5.861 6.158 5.781 6.119 2,401,446 +0.23(+3.87%)
Jan 23, 2015 6.138 6.198 5.801 5.890 2,501,616 -0.35(-5.56%)
Jan 22, 2015 6.416 6.515 6.178 6.238 2,401,538 -0.12(-1.87%)
Jan 21, 2015 6.505 6.565 6.139 6.357 2,822,654 -0.02(-0.31%)
Jan 20, 2015 6.357 6.565 6.198 6.376 2,550,550 +0.19(+3.04%)
Jan 16, 2015 5.920 6.267 5.890 6.188 2,557,793 +0.33(+5.58%)
Jan 15, 2015 6.287 6.357 5.841 5.861 3,014,015 +0.01(+0.17%)
Jan 14, 2015 6.426 6.485 5.762 5.851 4,004,554 -0.61(-9.51%)
Jan 13, 2015 6.922 6.942 6.327 6.466 4,589,675 -0.26(-3.83%)
Jan 12, 2015 6.257 7.090 6.238 6.723 4,696,205 +0.54(+8.65%)
Jan 09, 2015 5.881 6.218 5.881 6.188 2,449,398 +0.33(+5.58%)
Jan 08, 2015 6.188 6.416 5.791 5.861 3,143,211 -0.28(-4.52%)
Jan 07, 2015 6.079 6.362 5.871 6.138 4,866,966 -0.17(-2.67%)
Jan 06, 2015 5.533 6.357 5.464 6.307 5,772,502 +0.81(+14.80%)
Jan 05, 2015 5.266 5.494 5.167 5.494 2,930,428 +0.32(+6.13%)
Jan 02, 2015 4.829 5.186 4.710 5.176 2,412,260 +0.20(+3.98%)
Dec 31, 2014 4.938 4.978 4.978 4.978 2,280,810 -0.03(-0.59%)
Dec 30, 2014 4.790 5.048 4.700 5.008 2,240,365 +0.36(+7.68%)
Dec 29, 2014 4.859 4.859 4.621 4.651 1,770,166 -0.19(-3.89%)
Dec 26, 2014 4.899 4.958 4.825 4.839 1,256,522 +0.11(+2.31%)
Dec 24, 2014 4.482 4.730 4.730 4.730 1,310,624 +0.21(+4.61%)
Dec 23, 2014 4.542 4.909 4.492 4.522 1,916,200 -0.05(-1.08%)
Dec 22, 2014 4.919 4.968 4.562 4.572 4,085,579 -0.51(-9.96%)
Dec 19, 2014 4.810 5.107 4.760 5.077 26,887,454 +0.24(+4.92%)
Dec 18, 2014 4.720 4.839 4.537 4.839 3,022,471 +0.23(+4.95%)
Dec 17, 2014 4.314 4.641 4.244 4.611 3,538,190 +0.33(+7.64%)
Dec 16, 2014 4.512 4.572 4.234 4.284 3,236,273 -0.07(-1.59%)
Dec 15, 2014 4.710 5.172 4.334 4.353 6,234,794 -0.41(-8.54%)
Dec 12, 2014 4.462 4.919 4.453 4.760 3,033,024 +0.25(+5.49%)
Dec 11, 2014 4.492 4.750 4.462 4.512 2,470,843 -0.06(-1.30%)
Dec 10, 2014 4.581 4.800 4.472 4.572 2,942,109 +0.03(+0.66%)
Dec 09, 2014 4.165 4.681 4.096 4.542 3,109,722 +0.54(+13.37%)
Dec 08, 2014 4.115 4.115 3.719 4.006 3,003,783 -0.04(-0.98%)
Dec 05, 2014 4.026 4.190 3.986 4.046 1,323,085 -0.08(-1.92%)
Dec 04, 2014 4.314 4.334 4.105 4.125 1,773,620 -0.13(-3.03%)
Dec 03, 2014 4.096 4.343 4.035 4.254 1,859,732 +0.26(+6.45%)
Dec 02, 2014 4.165 4.314 3.986 3.996 2,201,777 -0.28(-6.50%)
Dec 01, 2014 4.155 4.343 4.076 4.274 2,542,144 +0.24(+5.90%)
Nov 28, 2014 4.522 4.522 4.016 4.036 2,554,731 -0.73(-15.38%)
Nov 26, 2014 4.948 4.770 4.770 4.770 2,222,524 -0.19(-3.80%)
Nov 25, 2014 4.899 5.028 4.824 4.958 2,449,508 +0.08(+1.63%)
Nov 24, 2014 5.048 5.057 4.750 4.879 4,454,718 -0.33(-6.29%)
Nov 21, 2014 5.315 5.414 5.092 5.206 3,270,751 +0.07(+1.35%)
Nov 20, 2014 5.137 5.206 4.988 5.137 2,033,701 +0.11(+2.17%)
Nov 19, 2014 5.405 5.424 4.968 5.028 3,450,384 -0.40(-7.31%)
Nov 18, 2014 5.206 5.454 5.176 5.424 2,355,063 +0.36(+7.05%)
Nov 17, 2014 5.127 5.147 4.899 5.067 2,844,774 -0.17(-3.22%)
Nov 14, 2014 4.611 5.246 4.572 5.236 3,236,128 +0.50(+10.46%)
Nov 13, 2014 4.909 4.998 4.671 4.740 2,460,294 -0.14(-2.85%)
Nov 12, 2014 4.958 5.117 4.730 4.879 3,462,495 -0.27(-5.20%)
Nov 11, 2014 5.028 5.236 4.909 5.147 2,568,111 +0.27(+5.49%)
Nov 10, 2014 5.246 5.315 4.819 4.879 2,628,793 -0.41(-7.69%)
Nov 07, 2014 4.919 5.315 4.879 5.286 2,603,958 +0.50(+10.35%)
Nov 06, 2014 4.700 4.958 4.653 4.790 2,391,329 +0.20(+4.32%)
Nov 05, 2014 4.770 4.859 4.572 4.591 3,671,998 -0.38(-7.58%)
Nov 04, 2014 5.256 5.276 4.958 4.968 2,302,256 -0.34(-6.36%)
Nov 03, 2014 5.137 5.345 5.028 5.305 2,159,271 +0.22(+4.29%)
Oct 31, 2014 5.167 5.246 4.790 5.087 4,716,962 -0.45(-8.06%)
Oct 30, 2014 6.079 6.109 5.529 5.533 3,495,928 -0.67(-10.86%)
Oct 29, 2014 6.505 6.525 6.104 6.208 2,614,592 -0.40(-6.01%)
Oct 28, 2014 6.406 6.644 6.337 6.604 1,033,242 +0.26(+4.06%)
Oct 27, 2014 6.654 6.704 6.317 6.347 1,072,060 -0.36(-5.33%)
Oct 24, 2014 6.604 6.793 6.476 6.704 1,564,618 +0.11(+1.65%)
Oct 23, 2014 6.783 6.793 6.456 6.595 2,652,192 -0.23(-3.34%)
Oct 22, 2014 7.160 7.209 6.813 6.823 1,341,864 -0.45(-6.14%)
Oct 21, 2014 7.408 7.537 7.219 7.269 996,189 +0.00(+0.00%)
Oct 20, 2014 7.180 7.289 7.090 7.269 948,725 +0.16(+2.23%)
Oct 17, 2014 7.537 7.656 7.061 7.110 1,961,246 -0.43(-5.66%)
Oct 16, 2014 7.249 7.715 7.209 7.537 1,566,380 +0.22(+2.98%)
Oct 15, 2014 7.061 7.423 7.041 7.318 1,834,521 +0.13(+1.79%)
Oct 14, 2014 7.348 7.586 7.150 7.190 2,309,422 -0.15(-2.03%)
Oct 13, 2014 7.269 7.586 7.179 7.338 1,319,277 +0.18(+2.49%)
Oct 10, 2014 7.219 7.477 7.031 7.160 1,451,408 -0.14(-1.90%)
Oct 09, 2014 7.705 7.725 7.140 7.299 2,100,594 -0.32(-4.17%)
Oct 08, 2014 7.170 7.675 6.733 7.616 4,047,391 +0.53(+7.41%)
Oct 07, 2014 7.388 7.398 7.071 7.090 1,885,085 -0.27(-3.64%)
Oct 06, 2014 7.368 7.428 7.199 7.358 1,666,811 +0.07(+0.95%)
Oct 03, 2014 7.616 7.646 7.269 7.289 1,692,694 -0.49(-6.25%)
Oct 02, 2014 7.804 7.844 7.576 7.775 1,155,017 +0.03(+0.38%)
Oct 01, 2014 7.804 7.973 7.725 7.745 1,365,433 +0.01(+0.13%)
Sep 30, 2014 7.923 8.052 7.685 7.735 1,061,442 -0.27(-3.35%)
Sep 29, 2014 8.161 8.181 7.983 8.003 741,565 -0.09(-1.10%)
Sep 26, 2014 8.151 8.161 8.018 8.092 1,113,020 -0.08(-0.97%)
Sep 25, 2014 8.013 8.201 7.983 8.171 988,603 +0.04(+0.49%)
Sep 24, 2014 8.181 8.231 8.032 8.132 812,979 -0.12(-1.44%)
Sep 23, 2014 8.151 8.280 8.023 8.251 1,170,685 +0.23(+2.84%)
Sep 22, 2014 8.270 8.300 7.953 8.023 1,666,903 -0.30(-3.58%)
Sep 19, 2014 8.677 8.766 8.320 8.320 2,046,134 -0.39(-4.44%)
Sep 18, 2014 8.885 8.895 8.677 8.707 1,030,650 -0.21(-2.34%)
Sep 17, 2014 9.133 9.183 8.856 8.915 1,046,634 -0.22(-2.39%)
Sep 16, 2014 9.064 9.252 8.945 9.133 754,181 +0.06(+0.66%)
Sep 15, 2014 9.143 9.222 9.004 9.074 647,316 -0.02(-0.22%)
Sep 12, 2014 9.123 9.242 8.994 9.094 723,482 -0.14(-1.50%)
Sep 11, 2014 9.084 9.262 8.945 9.232 890,782 +0.03(+0.32%)
Sep 10, 2014 9.133 9.332 9.094 9.203 730,505 -0.01(-0.11%)
Sep 09, 2014 9.193 9.322 8.935 9.213 1,091,746 +0.04(+0.43%)
Sep 08, 2014 9.441 9.460 9.163 9.173 923,393 -0.35(-3.65%)
Sep 05, 2014 9.391 9.550 9.232 9.520 1,076,166 +0.19(+2.02%)
Sep 04, 2014 9.857 9.917 9.242 9.332 1,383,412 -0.48(-4.85%)
Sep 03, 2014 9.857 9.966 9.788 9.808 730,854 +0.00(+0.00%)
Sep 02, 2014 9.946 10.02 9.788 9.808 800,984 -0.35(-3.42%)
Aug 29, 2014 10.03 10.15 10.15 10.15 613,009 +0.08(+0.79%)
Aug 28, 2014 10.10 10.15 9.976 10.08 765,444 +0.15(+1.50%)
Aug 27, 2014 9.986 10.13 9.874 9.927 738,361 -0.08(-0.79%)
Aug 26, 2014 9.768 10.05 9.723 10.01 854,207 +0.40(+4.13%)
Aug 25, 2014 9.748 9.817 9.609 9.609 682,717 -0.16(-1.62%)
Aug 22, 2014 9.679 9.798 9.579 9.768 658,425 +0.13(+1.34%)
Aug 21, 2014 9.679 9.738 9.480 9.639 1,137,723 -0.16(-1.62%)
Aug 20, 2014 9.748 9.917 9.708 9.798 547,861 +0.06(+0.61%)
Aug 19, 2014 9.847 9.936 9.679 9.738 781,302 -0.14(-1.41%)
Aug 18, 2014 9.728 9.956 9.669 9.877 771,644 +0.10(+1.01%)
Aug 15, 2014 9.669 9.897 9.579 9.778 1,436,827 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.758 9.808 1,679,570 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.12 10.27 2,003,590 -0.57(-5.21%)
Aug 12, 2014 10.88 11.13 10.80 10.84 1,062,038 +0.00(+0.00%)
Aug 11, 2014 10.68 10.91 10.66 10.84 658,998 +0.16(+1.49%)
Aug 08, 2014 10.66 10.87 10.57 10.68 811,936 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 905,762 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,075 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.07 10.32 937,652 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,338 -0.18(-1.69%)
Aug 01, 2014 10.57 10.78 10.43 10.55 898,917 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,161 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,644 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,155,557 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,221,952 +0.14(+1.33%)
Jul 25, 2014 9.996 10.43 9.927 10.42 1,298,413 +0.40(+3.96%)
Jul 24, 2014 10.02 10.08 9.907 10.03 1,166,730 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.08 10.09 707,972 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,655 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,246,704 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,351 -0.01(-0.09%)
Jul 17, 2014 10.11 10.46 10.02 10.42 1,967,697 +0.44(+4.37%)
Jul 16, 2014 9.847 10.12 9.798 9.986 1,260,558 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.708 9.808 2,027,039 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.05 10.16 2,295,817 -0.68(-6.31%)
Jul 11, 2014 10.63 10.85 10.38 10.85 1,969,904 +0.21(+1.96%)
Jul 10, 2014 10.94 11.20 10.61 10.64 2,156,108 -0.11(-1.01%)
Jul 09, 2014 10.60 10.82 10.55 10.75 1,254,112 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,522 +0.02(+0.19%)
Jul 07, 2014 10.66 10.78 10.41 10.44 814,336 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,530 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,039 +0.06(+0.56%)
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.