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

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.570 8.570 8.310 8.340 611,442 -0.34(-3.92%)
Apr 27, 2018 8.680 8.870 8.630 8.680 392,824 +0.01(+0.12%)
Apr 26, 2018 8.600 8.720 8.560 8.670 488,891 +0.13(+1.52%)
Apr 25, 2018 8.350 8.650 8.300 8.540 580,184 +0.15(+1.79%)
Apr 24, 2018 8.380 8.430 8.260 8.390 474,331 +0.06(+0.72%)
Apr 23, 2018 8.470 8.500 8.250 8.330 652,948 -0.27(-3.14%)
Apr 20, 2018 8.610 8.680 8.510 8.600 642,642 -0.09(-1.04%)
Apr 19, 2018 8.780 8.780 8.510 8.690 908,526 +0.04(+0.46%)
Apr 18, 2018 8.560 8.810 8.560 8.650 1,200,453 +0.25(+2.98%)
Apr 17, 2018 8.250 8.440 8.200 8.400 441,982 +0.13(+1.57%)
Apr 16, 2018 8.410 8.490 8.200 8.270 521,545 -0.10(-1.19%)
Apr 13, 2018 8.280 8.500 8.280 8.370 548,922 +0.18(+2.20%)
Apr 12, 2018 8.210 8.290 8.040 8.190 458,202 -0.10(-1.21%)
Apr 11, 2018 8.110 8.540 8.110 8.290 1,501,103 +0.31(+3.88%)
Apr 10, 2018 8.020 8.040 7.850 7.980 551,315 +0.06(+0.76%)
Apr 09, 2018 7.850 8.010 7.680 7.920 762,691 +0.11(+1.41%)
Apr 06, 2018 7.940 8.030 7.810 7.810 505,894 -0.07(-0.89%)
Apr 05, 2018 7.770 7.920 7.730 7.880 460,749 +0.07(+0.90%)
Apr 04, 2018 7.910 8.030 7.805 7.810 597,447 -0.06(-0.76%)
Apr 03, 2018 8.000 8.010 7.770 7.870 611,131 -0.19(-2.36%)
Apr 02, 2018 8.010 8.210 7.950 8.060 852,938 +0.17(+2.15%)
Mar 29, 2018 7.890 7.890 7.890 0 +0.10(+1.28%)
Mar 28, 2018 7.890 8.020 7.750 7.790 559,376 -0.15(-1.89%)
Mar 27, 2018 7.940 8.035 7.770 7.940 752,645 -0.05(-0.63%)
Mar 26, 2018 8.350 8.380 7.985 7.990 896,136 -0.22(-2.68%)
Mar 23, 2018 8.170 8.350 8.160 8.210 1,039,540 +0.26(+3.27%)
Mar 22, 2018 7.820 8.120 7.820 7.950 776,337 +0.03(+0.38%)
Mar 21, 2018 7.570 7.990 7.570 7.920 1,165,338 +0.39(+5.18%)
Mar 20, 2018 7.730 7.730 7.450 7.530 734,721 -0.27(-3.46%)
Mar 19, 2018 7.830 7.640 7.800 472,093 -0.02(-0.26%)
Mar 16, 2018 7.680 7.850 7.560 7.820 667,207 +0.16(+2.09%)
Mar 15, 2018 7.690 7.710 7.560 7.660 407,069 -0.07(-0.91%)
Mar 14, 2018 7.870 7.900 7.715 7.730 493,724 -0.12(-1.53%)
Mar 13, 2018 7.710 7.870 7.620 7.850 835,489 +0.16(+2.08%)
Mar 12, 2018 7.410 7.710 7.410 7.690 644,462 +0.23(+3.08%)
Mar 09, 2018 7.400 7.550 7.320 7.460 504,456 +0.04(+0.54%)
Mar 08, 2018 7.410 7.450 7.240 7.420 536,281 +0.06(+0.82%)
Mar 07, 2018 7.680 7.770 7.350 7.360 659,304 -0.34(-4.42%)
Mar 06, 2018 7.490 7.800 7.440 7.700 960,912 +0.36(+4.90%)
Mar 05, 2018 7.160 7.350 7.140 7.340 501,343 +0.19(+2.66%)
Mar 02, 2018 7.100 7.340 7.090 7.150 1,059,573 +0.09(+1.27%)
Mar 01, 2018 6.640 7.080 6.540 7.060 1,038,917 +0.26(+3.82%)
Feb 28, 2018 6.870 6.940 6.790 6.800 517,257 -0.08(-1.16%)
Feb 27, 2018 7.010 7.090 6.790 6.880 519,812 -0.19(-2.69%)
Feb 26, 2018 7.170 7.270 6.990 7.070 579,254 +0.00(+0.00%)
Feb 23, 2018 7.020 7.120 6.940 7.070 335,335 +0.05(+0.71%)
Feb 22, 2018 7.020 529,231 +0.05(+0.72%)
Feb 21, 2018 7.090 7.230 6.950 6.970 832,360 -0.04(-0.57%)
Feb 20, 2018 7.180 7.320 6.990 7.010 700,694 -0.25(-3.44%)
Feb 16, 2018 7.260 7.260 7.260 0 -0.22(-2.94%)
Feb 15, 2018 7.550 7.690 7.440 7.480 664,575 -0.01(-0.13%)
Feb 14, 2018 7.150 7.590 7.130 7.490 1,411,632 +0.33(+4.61%)
Feb 13, 2018 7.090 7.340 7.050 7.160 728,409 +0.08(+1.13%)
Feb 12, 2018 6.540 7.190 6.510 7.080 1,628,947 +0.61(+9.43%)
Feb 09, 2018 6.800 6.830 6.240 6.470 1,370,814 -0.38(-5.55%)
Feb 08, 2018 6.990 6.810 6.850 753,302 -0.07(-1.01%)
Feb 07, 2018 7.050 7.140 6.850 6.920 788,179 -0.17(-2.40%)
Feb 06, 2018 7.070 7.270 7.070 7.090 803,879 -0.14(-1.94%)
Feb 05, 2018 7.030 7.240 6.990 7.230 1,049,869 +0.21(+2.99%)
Feb 02, 2018 7.300 7.330 6.970 7.020 1,312,832 -0.40(-5.39%)
Feb 01, 2018 7.570 7.350 7.420 788,446 -0.10(-1.33%)
Jan 31, 2018 7.570 7.590 7.150 7.520 1,403,529 +0.05(+0.67%)
Jan 30, 2018 7.870 7.900 7.410 7.470 1,291,030 -0.33(-4.23%)
Jan 29, 2018 8.040 8.040 7.760 7.800 1,086,143 -0.22(-2.74%)
Jan 26, 2018 8.120 8.300 7.900 8.020 1,488,731 -0.04(-0.50%)
Jan 25, 2018 8.770 8.770 8.040 8.060 2,583,633 -0.70(-7.99%)
Jan 24, 2018 8.860 9.010 8.720 8.760 1,669,739 +0.04(+0.46%)
Jan 23, 2018 8.610 8.840 8.570 8.720 830,104 +0.00(+0.00%)
Jan 22, 2018 8.610 8.730 8.500 8.720 514,554 +0.14(+1.63%)
Jan 19, 2018 8.680 8.730 8.570 8.580 652,526 -0.01(-0.12%)
Jan 18, 2018 9.000 9.080 8.570 8.590 637,348 -0.41(-4.56%)
Jan 17, 2018 9.040 9.310 8.990 9.000 983,474 -0.13(-1.42%)
Jan 16, 2018 8.660 9.170 8.590 9.130 1,429,417 +0.24(+2.70%)
Jan 15, 2018 8.610 8.890 8.570 8.890 891,317 +0.44(+5.21%)
Jan 12, 2018 8.530 8.700 8.260 8.450 2,187,358 -0.29(-3.32%)
Jan 11, 2018 8.650 8.830 8.630 8.740 456,279 +0.13(+1.51%)
Jan 10, 2018 8.570 8.675 8.490 8.610 639,706 +0.19(+2.26%)
Jan 09, 2018 8.490 8.520 8.270 8.420 665,930 -0.17(-1.98%)
Jan 08, 2018 8.590 8.790 8.530 8.590 568,055 -0.05(-0.58%)
Jan 05, 2018 8.680 8.710 8.510 8.640 613,727 -0.17(-1.93%)
Jan 04, 2018 8.800 8.840 8.620 8.810 646,929 +0.00(+0.00%)
Jan 03, 2018 9.030 9.070 8.660 8.810 747,338 -0.20(-2.22%)
Jan 02, 2018 8.580 9.020 8.490 9.010 960,037 +0.53(+6.25%)
Dec 29, 2017 8.480 8.480 8.480 0 -0.13(-1.51%)
Dec 28, 2017 8.850 8.870 8.500 8.610 735,592 -0.21(-2.38%)
Dec 27, 2017 8.900 9.040 8.760 8.820 591,585 +0.00(+0.00%)
Dec 22, 2017 9.600 9.600 8.670 8.820 2,155,069 -0.90(-9.26%)
Dec 21, 2017 9.800 9.940 9.690 9.720 566,970 -0.30(-2.99%)
Dec 20, 2017 9.920 10.06 9.790 10.02 859,884 +0.18(+1.83%)
Dec 19, 2017 9.700 9.990 9.680 9.840 762,446 +0.12(+1.23%)
Dec 18, 2017 9.500 9.760 9.500 9.720 836,591 +0.42(+4.52%)
Dec 15, 2017 9.340 9.470 9.200 9.300 779,328 +0.06(+0.65%)
Dec 14, 2017 9.350 9.440 8.950 9.240 1,361,815 -0.18(-1.91%)
Dec 13, 2017 8.480 9.450 8.470 9.420 2,073,431 +0.89(+10.43%)
Dec 12, 2017 8.500 8.590 8.390 8.530 435,972 +0.00(+0.00%)
Dec 11, 2017 8.400 8.630 8.320 8.530 510,820 +0.17(+2.03%)
Dec 08, 2017 8.120 8.390 8.100 8.360 559,549 +0.28(+3.47%)
Dec 07, 2017 8.050 8.210 8.040 8.080 379,329 -0.15(-1.82%)
Dec 06, 2017 8.270 8.290 8.140 8.230 407,293 -0.09(-1.08%)
Dec 05, 2017 8.310 8.330 8.170 8.320 661,475 -0.10(-1.19%)
Dec 04, 2017 8.460 8.490 8.310 8.420 606,354 -0.13(-1.52%)
Dec 01, 2017 8.520 8.680 8.480 8.550 611,764 -0.09(-1.04%)
Nov 30, 2017 8.380 8.660 8.380 8.640 812,814 +0.18(+2.13%)
Nov 29, 2017 8.450 8.530 8.325 8.460 582,943 -0.07(-0.82%)
Nov 28, 2017 8.500 8.640 8.440 8.530 553,492 +0.03(+0.35%)
Nov 27, 2017 8.650 8.650 8.360 8.500 419,601 -0.08(-0.93%)
Nov 24, 2017 8.750 8.840 8.510 8.580 476,043 -0.19(-2.17%)
Nov 23, 2017 8.750 8.790 8.710 8.770 80,103 +0.04(+0.46%)
Nov 22, 2017 8.600 8.750 8.570 8.730 719,472 +0.13(+1.51%)
Nov 21, 2017 8.550 8.650 8.530 8.600 337,788 +0.07(+0.82%)
Nov 20, 2017 8.570 8.690 8.370 8.530 638,382 -0.12(-1.39%)
Nov 17, 2017 8.440 8.720 8.440 8.650 549,688 +0.28(+3.35%)
Nov 16, 2017 8.360 8.510 8.320 8.370 374,397 +0.00(+0.00%)
Nov 15, 2017 8.300 8.430 8.210 8.370 413,645 +0.14(+1.70%)
Nov 14, 2017 8.300 8.420 8.210 8.230 417,853 -0.14(-1.67%)
Nov 13, 2017 8.480 8.520 8.290 8.370 398,001 -0.05(-0.59%)
Nov 10, 2017 8.630 8.630 8.400 8.420 675,120 -0.20(-2.32%)
Nov 09, 2017 8.950 8.950 8.600 8.620 640,049 -0.33(-3.69%)
Nov 08, 2017 8.780 9.200 8.770 8.950 1,057,642 +0.29(+3.35%)
Nov 07, 2017 8.690 8.720 8.560 8.660 413,079 -0.02(-0.23%)
Nov 06, 2017 8.330 8.780 8.250 8.680 959,677 +0.44(+5.34%)
Nov 03, 2017 8.860 8.870 8.200 8.240 1,201,264 -0.62(-7.00%)
Nov 02, 2017 8.880 9.000 8.810 8.860 410,822 +0.04(+0.45%)
Nov 01, 2017 8.790 9.060 8.730 8.820 601,324 +0.13(+1.50%)
Oct 31, 2017 8.730 8.760 8.590 8.690 541,007 -0.10(-1.14%)
Oct 30, 2017 8.620 8.900 8.610 8.790 439,093 +0.17(+1.97%)
Oct 27, 2017 8.480 8.680 8.400 8.620 408,381 +0.11(+1.29%)
Oct 26, 2017 8.850 8.850 8.480 8.510 396,829 -0.33(-3.73%)
Oct 25, 2017 8.770 8.880 8.770 8.840 460,641 +0.04(+0.45%)
Oct 24, 2017 8.830 8.910 8.770 8.800 242,256 -0.08(-0.90%)
Oct 23, 2017 8.740 8.950 8.685 8.880 409,661 +0.05(+0.57%)
Oct 20, 2017 8.740 8.860 8.670 8.830 637,260 +0.06(+0.68%)
Oct 19, 2017 8.690 8.810 8.620 8.770 471,431 +0.15(+1.74%)
Oct 18, 2017 8.700 8.790 8.500 8.620 483,762 -0.15(-1.71%)
Oct 17, 2017 8.800 8.860 8.720 8.770 515,443 -0.16(-1.79%)
Oct 16, 2017 9.100 9.200 8.910 8.930 466,370 -0.15(-1.65%)
Oct 13, 2017 9.100 9.200 9.030 9.080 401,626 +0.05(+0.55%)
Oct 12, 2017 9.130 9.150 8.980 9.030 359,671 -0.10(-1.10%)
Oct 11, 2017 9.130 9.180 8.860 9.130 469,260 +0.04(+0.44%)
Oct 10, 2017 9.410 9.480 9.020 9.090 493,040 -0.12(-1.30%)
Oct 06, 2017 8.770 9.240 8.620 9.210 531,971 +0.39(+4.42%)
Oct 05, 2017 8.740 8.920 8.740 8.820 507,317 +0.09(+1.03%)
Oct 04, 2017 8.580 8.850 8.580 8.730 764,695 +0.20(+2.34%)
Oct 03, 2017 8.730 8.750 8.430 8.530 638,541 -0.13(-1.50%)
Oct 02, 2017 8.500 8.730 8.500 8.660 349,806 +0.14(+1.64%)
Sep 29, 2017 8.700 8.720 8.520 8.520 539,731 -0.14(-1.62%)
Sep 28, 2017 8.840 8.910 8.530 8.660 1,061,130 -0.19(-2.15%)
Sep 27, 2017 8.850 355,122 -0.02(-0.23%)
Sep 26, 2017 8.890 9.170 8.880 8.870 433,649 -0.15(-1.66%)
Sep 25, 2017 8.720 9.060 8.670 9.020 512,165 +0.21(+2.38%)
Sep 22, 2017 8.550 8.820 8.490 8.810 476,739 +0.36(+4.26%)
Sep 21, 2017 8.290 8.600 8.270 8.450 355,345 -0.03(-0.35%)
Sep 20, 2017 8.670 8.820 8.370 8.480 941,701 -0.17(-1.97%)
Sep 19, 2017 8.710 8.430 8.650 334,113 +0.22(+2.61%)
Sep 18, 2017 8.420 8.480 8.250 8.430 492,560 -0.15(-1.75%)
Sep 15, 2017 8.640 8.710 8.520 8.580 738,612 -0.10(-1.15%)
Sep 14, 2017 8.550 8.770 8.500 8.680 711,030 +0.12(+1.40%)
Sep 13, 2017 8.800 8.810 8.560 8.560 530,740 -0.30(-3.39%)
Sep 12, 2017 8.430 8.950 8.420 8.860 937,558 +0.40(+4.73%)
Sep 11, 2017 8.510 8.670 8.420 8.460 782,685 -0.28(-3.20%)
Sep 08, 2017 9.060 9.060 8.660 8.740 920,014 -0.37(-4.06%)
Sep 07, 2017 9.110 9.270 9.020 9.110 514,813 +0.13(+1.45%)
Sep 06, 2017 9.440 8.840 8.980 706,658 -0.24(-2.60%)
Sep 05, 2017 8.990 9.280 8.950 9.220 734,232 +0.42(+4.77%)
Sep 01, 2017 8.910 8.940 8.550 8.800 564,081 -0.02(-0.23%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
Aug 01, 2017 10.20 10.47 10.15 10.25 429,599 -0.01(-0.10%)
Jul 31, 2017 10.50 10.21 10.26 633,938 +0.05(+0.49%)
Jul 28, 2017 10.02 10.32 9.990 10.21 655,887 +0.17(+1.69%)
Jul 27, 2017 10.35 10.37 10.00 10.04 599,091 -0.18(-1.76%)
Jul 26, 2017 9.800 10.35 9.680 10.22 873,911 +0.38(+3.86%)
Jul 25, 2017 9.660 9.880 9.640 9.840 620,031 +0.22(+2.29%)
Jul 24, 2017 10.07 10.07 9.570 9.620 427,466 -0.40(-3.99%)
Jul 21, 2017 10.11 10.13 9.880 10.02 288,028 +0.03(+0.30%)
Jul 20, 2017 9.860 10.05 9.800 9.990 432,185 +0.08(+0.81%)
Jul 19, 2017 10.11 10.22 9.890 9.910 395,794 -0.21(-2.08%)
Jul 18, 2017 10.23 10.25 10.08 10.12 418,963 +0.06(+0.60%)
Jul 17, 2017 10.00 10.27 9.980 10.06 594,110 +0.26(+2.65%)
Jul 14, 2017 9.890 10.08 9.800 9.800 555,000 +0.21(+2.19%)
Jul 13, 2017 9.880 9.920 9.570 9.590 566,862 -0.25(-2.54%)
Jul 12, 2017 10.05 10.28 9.830 9.840 866,179 -0.24(-2.38%)
Jul 11, 2017 9.800 10.09 9.610 10.08 628,606 +0.28(+2.86%)
Jul 10, 2017 9.180 9.840 9.140 9.800 768,567 +0.52(+5.60%)
Jul 07, 2017 9.440 9.150 9.280 844,658 -0.28(-2.93%)
Jul 06, 2017 9.760 9.870 9.440 9.560 628,395 -0.21(-2.15%)
Jul 05, 2017 10.04 10.04 9.550 9.770 1,300,156 -0.33(-3.27%)
Jul 04, 2017 10.25 10.25 10.02 10.10 377,971 -0.66(-6.13%)
Jul 03, 2017 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 30, 2017 10.53 10.89 10.48 10.76 523,937 +0.16(+1.51%)
Jun 29, 2017 10.87 10.92 10.48 10.60 603,451 -0.44(-3.99%)
Jun 28, 2017 11.00 11.04 10.68 11.04 397,169 +0.12(+1.10%)
Jun 27, 2017 11.19 11.24 10.88 10.92 505,164 -0.16(-1.44%)
Jun 26, 2017 10.90 11.21 10.78 11.08 543,777 -0.03(-0.27%)
Jun 23, 2017 10.98 11.15 10.91 11.11 531,225 +0.34(+3.16%)
Jun 22, 2017 10.66 10.84 10.62 10.77 494,949 +0.26(+2.47%)
Jun 21, 2017 10.32 10.64 10.31 10.51 447,734 +0.20(+1.94%)
Jun 20, 2017 10.23 10.34 10.13 10.31 436,065 +0.11(+1.08%)
Jun 19, 2017 9.980 10.36 9.950 10.20 562,980 +0.09(+0.89%)
Jun 16, 2017 10.32 10.45 10.00 10.11 1,041,842 -0.21(-2.03%)
Jun 15, 2017 10.41 10.65 10.27 10.32 792,267 -0.20(-1.90%)
Jun 14, 2017 11.44 11.50 10.40 10.52 1,192,807 -0.62(-5.57%)
Jun 13, 2017 10.86 11.20 10.71 11.14 904,877 +0.21(+1.92%)
Jun 12, 2017 11.05 11.24 10.92 10.93 706,990 -0.26(-2.32%)
Jun 09, 2017 11.27 11.42 11.15 11.19 776,005 -0.37(-3.20%)
Jun 08, 2017 11.60 11.75 11.41 11.56 723,342 -0.22(-1.87%)
Jun 07, 2017 11.84 11.99 11.65 11.78 886,381 -0.23(-1.92%)
Jun 06, 2017 11.33 12.03 11.33 12.01 1,325,461 +0.93(+8.39%)
Jun 05, 2017 11.15 11.22 10.88 11.08 641,554 -0.04(-0.36%)
Jun 02, 2017 11.29 11.34 11.06 11.12 557,958 -0.01(-0.09%)
Jun 01, 2017 11.18 11.39 11.07 11.13 754,867 -0.17(-1.50%)
May 31, 2017 11.37 11.43 11.12 11.30 599,643 -0.07(-0.62%)
May 30, 2017 11.50 11.65 11.33 11.37 518,866 -0.24(-2.07%)
May 29, 2017 11.64 11.79 11.60 11.61 67,925 -0.10(-0.85%)
May 26, 2017 11.90 12.02 11.66 11.71 630,701 +0.03(+0.26%)
May 25, 2017 11.85 11.94 11.60 11.68 552,575 -0.24(-2.01%)
May 24, 2017 11.74 11.99 11.52 11.92 1,083,950 +0.15(+1.27%)
May 23, 2017 12.18 12.38 11.75 11.77 751,382 -0.29(-2.40%)
May 19, 2017 12.19 12.25 11.97 12.06 852,384 +0.14(+1.17%)
May 18, 2017 12.20 12.20 11.74 11.92 827,327 -0.60(-4.79%)
May 17, 2017 12.40 12.72 12.35 12.52 1,175,925 +0.36(+2.96%)
May 16, 2017 12.10 12.22 12.04 12.16 915,240 +0.14(+1.16%)
May 15, 2017 12.22 12.22 11.83 12.02 783,857 +0.09(+0.75%)
May 12, 2017 11.63 11.99 11.63 11.93 829,842 +0.50(+4.37%)
May 11, 2017 10.88 11.48 10.88 11.43 716,918 +0.67(+6.23%)
May 10, 2017 10.41 10.85 10.38 10.76 927,389 +0.54(+5.28%)
May 09, 2017 10.20 10.34 10.10 10.22 665,398 -0.16(-1.54%)
May 08, 2017 10.26 10.41 10.18 10.38 554,876 +0.16(+1.57%)
May 05, 2017 9.930 10.30 9.910 10.22 1,025,254 +0.38(+3.86%)
May 04, 2017 10.60 10.62 9.700 9.840 1,740,882 -0.92(-8.55%)
May 03, 2017 10.84 11.02 10.73 10.76 831,707 -0.14(-1.28%)
May 02, 2017 10.82 11.08 10.79 10.90 542,440 +0.02(+0.18%)
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.