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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 14.47 14.47 13.47 13.53 800,589 -0.26(-1.89%)
Sep 29, 2016 14.01 14.08 13.54 13.79 883,809 -0.35(-2.48%)
Sep 28, 2016 13.84 14.45 13.71 14.14 854,006 +0.30(+2.17%)
Sep 27, 2016 14.25 14.25 13.61 13.84 1,147,876 -0.51(-3.55%)
Sep 26, 2016 14.85 15.30 14.31 14.35 1,023,522 -0.47(-3.17%)
Sep 23, 2016 15.43 15.58 14.69 14.82 1,257,484 -0.81(-5.18%)
Sep 22, 2016 16.96 17.05 15.39 15.63 1,695,235 -0.98(-5.90%)
Sep 21, 2016 15.70 16.75 15.68 16.61 1,631,783 +1.32(+8.63%)
Sep 20, 2016 15.40 15.40 15.06 15.29 720,513 -0.02(-0.13%)
Sep 19, 2016 15.46 15.69 15.18 15.31 819,106 +0.26(+1.73%)
Sep 16, 2016 15.12 15.44 14.87 15.05 1,702,130 -0.27(-1.76%)
Sep 15, 2016 15.55 15.66 14.96 15.32 937,072 -0.24(-1.54%)
Sep 14, 2016 15.72 16.13 15.40 15.56 1,031,262 +0.00(+0.00%)
Sep 13, 2016 16.01 16.21 15.22 15.56 1,150,739 -0.48(-2.99%)
Sep 12, 2016 15.51 16.34 15.25 16.04 2,349,977 +0.00(+0.00%)
Sep 09, 2016 16.96 17.06 15.82 16.04 1,440,037 -1.24(-7.18%)
Sep 08, 2016 17.26 17.73 17.09 17.28 1,358,672 +0.06(+0.35%)
Sep 07, 2016 17.15 17.28 16.72 17.22 998,841 +0.12(+0.70%)
Sep 06, 2016 16.52 17.29 16.50 17.10 1,598,608 +1.01(+6.28%)
Sep 02, 2016 16.09 16.09 16.09 0 +0.68(+4.41%)
Sep 01, 2016 15.23 15.61 14.58 15.41 1,910,735 -0.40(-2.53%)
Aug 31, 2016 15.98 16.23 15.66 15.81 1,142,377 -0.38(-2.35%)
Aug 30, 2016 17.11 17.26 15.91 16.19 1,069,955 -1.11(-6.42%)
Aug 29, 2016 16.94 17.56 16.78 17.30 667,540 +0.13(+0.76%)
Aug 26, 2016 17.87 18.21 16.77 17.17 1,774,459 -0.26(-1.49%)
Aug 25, 2016 16.92 17.66 16.67 17.43 1,113,765 +0.45(+2.65%)
Aug 24, 2016 18.26 18.26 16.63 16.98 1,626,271 -1.58(-8.51%)
Aug 23, 2016 19.26 19.35 18.52 18.56 702,199 -0.39(-2.06%)
Aug 22, 2016 18.35 19.00 18.00 18.95 1,305,097 -0.47(-2.42%)
Aug 19, 2016 20.16 20.26 19.36 19.42 1,354,057 -1.43(-6.86%)
Aug 18, 2016 21.32 21.40 20.66 20.85 914,119 -0.27(-1.28%)
Aug 17, 2016 21.47 21.55 20.59 21.12 1,638,184 -0.74(-3.39%)
Aug 16, 2016 22.56 22.81 21.82 21.86 1,145,884 -0.71(-3.15%)
Aug 15, 2016 23.56 23.56 22.45 22.57 908,080 -0.89(-3.79%)
Aug 12, 2016 24.18 24.32 23.16 23.46 1,126,329 -0.34(-1.43%)
Aug 11, 2016 23.78 24.56 23.51 23.80 1,373,496 -0.03(-0.13%)
Aug 10, 2016 24.62 24.96 23.44 23.83 1,902,837 -0.33(-1.37%)
Aug 09, 2016 24.14 24.67 23.97 24.16 1,250,220 +0.24(+1.00%)
Aug 08, 2016 23.41 24.41 23.35 23.92 1,285,571 +0.46(+1.96%)
Aug 05, 2016 23.18 23.86 22.83 23.46 1,632,912 -0.34(-1.43%)
Aug 04, 2016 23.76 24.03 23.58 23.80 1,111,801 +0.03(+0.13%)
Aug 03, 2016 23.49 23.87 22.89 23.77 1,237,502 +0.13(+0.55%)
Aug 02, 2016 23.69 24.38 23.42 23.64 1,782,871 +1.00(+4.42%)
Jul 29, 2016 22.64 22.64 22.64 0 +0.87(+4.00%)
Jul 28, 2016 22.00 22.26 21.25 21.77 1,396,541 -0.03(-0.14%)
Jul 27, 2016 20.93 22.10 20.49 21.80 1,645,948 +1.14(+5.52%)
Jul 26, 2016 20.00 20.87 20.00 20.66 1,198,230 +0.96(+4.87%)
Jul 25, 2016 20.22 20.22 19.17 19.70 1,296,638 -0.79(-3.86%)
Jul 22, 2016 20.43 20.74 20.08 20.49 1,115,564 -0.28(-1.35%)
Jul 21, 2016 19.72 20.96 19.53 20.77 1,014,805 +1.07(+5.43%)
Jul 20, 2016 20.83 20.96 19.59 19.70 1,446,490 -2.01(-9.26%)
Jul 19, 2016 21.66 22.19 21.55 21.71 1,034,908 -0.05(-0.23%)
Jul 18, 2016 21.54 21.81 21.31 21.76 815,511 +0.07(+0.32%)
Jul 15, 2016 21.41 22.10 21.41 21.69 1,493,267 -0.15(-0.69%)
Jul 14, 2016 21.38 22.13 20.94 21.84 1,961,646 -0.14(-0.64%)
Jul 13, 2016 20.66 22.34 20.65 21.98 2,357,032 +1.90(+9.46%)
Jul 12, 2016 21.35 21.55 19.96 20.08 2,132,471 -1.51(-6.99%)
Jul 11, 2016 20.40 22.02 20.40 21.59 2,242,746 +0.79(+3.80%)
Jul 08, 2016 20.93 19.29 20.80 2,137,894 +1.51(+7.83%)
Jul 07, 2016 19.50 19.53 18.80 19.29 1,454,309 -0.16(-0.82%)
Jul 05, 2016 19.06 19.50 18.70 19.45 1,158,652 +0.09(+0.46%)
Jul 04, 2016 19.55 19.80 19.24 19.36 1,200,724 +1.81(+10.31%)
Jun 30, 2016 17.55 17.55 17.55 0 +0.52(+3.05%)
Jun 29, 2016 16.98 17.38 16.61 17.03 1,507,507 +0.64(+3.90%)
Jun 28, 2016 16.00 16.78 15.94 16.39 743,467 +0.10(+0.61%)
Jun 27, 2016 16.96 17.22 15.87 16.29 910,873 -0.69(-4.06%)
Jun 24, 2016 17.13 17.28 16.50 16.98 945,796 +1.11(+6.99%)
Jun 23, 2016 15.80 16.06 15.52 15.87 490,260 -0.10(-0.63%)
Jun 22, 2016 15.82 16.03 15.36 15.97 947,728 +0.08(+0.50%)
Jun 21, 2016 15.93 16.11 15.71 15.89 664,450 -0.43(-2.63%)
Jun 20, 2016 15.41 16.46 15.17 16.32 707,646 +0.23(+1.43%)
Jun 17, 2016 16.40 16.47 15.50 16.09 1,695,379 -0.02(-0.12%)
Jun 16, 2016 17.50 17.56 15.80 16.11 1,135,771 -0.53(-3.19%)
Jun 15, 2016 15.81 16.82 15.70 16.64 1,180,395 +0.90(+5.72%)
Jun 14, 2016 16.20 16.23 15.36 15.74 1,015,658 -0.37(-2.30%)
Jun 13, 2016 16.27 16.43 15.74 16.11 1,371,574 +0.21(+1.32%)
Jun 10, 2016 16.40 16.89 15.74 15.90 1,603,031 -0.43(-2.63%)
Jun 09, 2016 15.95 16.45 15.46 16.33 1,525,383 +0.58(+3.68%)
Jun 08, 2016 15.73 16.23 15.54 15.75 2,034,710 +0.95(+6.42%)
Jun 07, 2016 14.89 15.14 14.73 14.80 682,888 -0.37(-2.44%)
Jun 06, 2016 15.25 15.49 14.80 15.17 1,165,765 -0.02(-0.13%)
Jun 03, 2016 14.50 15.25 14.42 15.19 2,064,963 +1.48(+10.80%)
Jun 02, 2016 13.43 13.92 13.30 13.71 1,169,760 +0.23(+1.71%)
Jun 01, 2016 13.74 13.93 13.19 13.48 1,859,762 -0.16(-1.17%)
May 31, 2016 13.20 14.02 13.19 13.64 1,901,447 +0.60(+4.60%)
May 30, 2016 13.05 13.17 12.84 13.04 801,084 -0.45(-3.34%)
May 27, 2016 14.07 14.21 13.39 13.49 1,611,683 -0.63(-4.46%)
May 26, 2016 14.75 14.84 13.93 14.12 1,899,944 -0.21(-1.47%)
May 25, 2016 13.74 14.42 13.22 14.33 2,202,491 +0.53(+3.84%)
May 24, 2016 14.50 14.80 13.68 13.80 1,454,830 -1.24(-8.24%)
May 20, 2016 15.04 15.04 15.04 0 +0.02(+0.13%)
May 19, 2016 14.01 15.27 13.57 15.02 2,783,413 +0.47(+3.23%)
May 18, 2016 15.27 15.63 14.48 14.55 2,890,278 -1.03(-6.61%)
May 17, 2016 14.99 15.78 14.59 15.58 3,009,474 +1.10(+7.60%)
May 16, 2016 14.05 14.73 14.05 14.48 1,985,890 +0.65(+4.70%)
May 13, 2016 13.75 13.98 13.56 13.83 2,128,795 -0.02(-0.14%)
May 12, 2016 13.39 13.97 13.32 13.85 1,902,456 +0.40(+2.97%)
May 11, 2016 13.30 13.99 12.97 13.45 2,127,137 +0.70(+5.49%)
May 10, 2016 12.22 12.83 12.12 12.75 1,299,841 +0.56(+4.59%)
May 09, 2016 12.75 12.76 12.07 12.19 1,151,715 -1.19(-8.89%)
May 06, 2016 12.91 13.58 12.83 13.38 1,836,563 +0.77(+6.11%)
May 05, 2016 12.33 12.68 12.30 12.61 1,134,849 +0.49(+4.04%)
May 04, 2016 12.39 12.88 12.07 12.12 1,775,507 -0.47(-3.73%)
May 03, 2016 12.67 12.91 12.30 12.59 1,052,710 -0.10(-0.79%)
May 02, 2016 13.53 13.53 12.51 12.69 1,702,897 -0.67(-5.01%)
Apr 29, 2016 12.84 13.44 12.84 13.36 2,537,407 +0.79(+6.28%)
Apr 28, 2016 12.70 12.91 12.33 12.57 1,639,227 -0.01(-0.08%)
Apr 27, 2016 12.40 12.78 12.25 12.58 1,994,131 +0.43(+3.54%)
Apr 26, 2016 11.47 12.18 11.36 12.15 1,411,733 +0.79(+6.95%)
Apr 25, 2016 11.11 11.80 11.11 11.36 1,310,011 +0.07(+0.62%)
Apr 22, 2016 11.95 12.19 11.11 11.29 3,371,386 -0.94(-7.69%)
Apr 21, 2016 12.74 12.74 11.82 12.23 2,034,148 +0.17(+1.41%)
Apr 20, 2016 12.44 13.02 11.90 12.06 2,322,703 -0.44(-3.52%)
Apr 19, 2016 11.77 12.57 11.68 12.50 1,675,943 +1.60(+14.68%)
Apr 18, 2016 10.75 11.00 10.56 10.90 1,011,886 +0.35(+3.32%)
Apr 15, 2016 9.870 10.59 9.740 10.55 1,064,541 +0.84(+8.65%)
Apr 14, 2016 9.940 10.17 9.430 9.710 768,502 -0.20(-2.02%)
Apr 13, 2016 9.800 10.24 9.750 9.910 1,167,377 +0.05(+0.51%)
Apr 12, 2016 9.890 10.05 9.690 9.860 1,427,146 +0.10(+1.02%)
Apr 11, 2016 9.080 9.810 9.080 9.760 1,743,965 +0.84(+9.42%)
Apr 08, 2016 8.620 8.990 8.530 8.920 1,043,520 +0.28(+3.24%)
Apr 07, 2016 8.550 8.780 8.510 8.640 901,341 +0.27(+3.23%)
Apr 06, 2016 8.370 8.450 8.220 8.370 590,064 -0.10(-1.18%)
Apr 05, 2016 8.420 8.500 8.190 8.470 690,703 +0.28(+3.42%)
Apr 04, 2016 8.440 8.450 8.080 8.190 573,902 -0.26(-3.08%)
Apr 01, 2016 8.180 8.480 7.920 8.450 1,042,611 +0.03(+0.36%)
Mar 31, 2016 8.920 8.920 8.280 8.420 1,544,452 -0.31(-3.55%)
Mar 30, 2016 8.900 9.030 8.510 8.730 1,054,066 -0.26(-2.89%)
Mar 29, 2016 8.560 9.080 8.450 8.990 1,211,654 +0.35(+4.05%)
Mar 28, 2016 8.850 8.870 8.330 8.640 868,299 -0.15(-1.71%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.39(+4.64%)
Mar 23, 2016 8.450 8.670 8.210 8.400 1,310,007 -0.43(-4.87%)
Mar 22, 2016 9.190 9.220 8.710 8.830 1,997,174 -0.18(-2.00%)
Mar 21, 2016 8.740 9.110 8.670 9.010 2,472,827 +0.26(+2.97%)
Mar 18, 2016 8.490 8.900 8.390 8.750 4,564,069 +0.39(+4.67%)
Mar 17, 2016 8.410 9.050 8.230 8.360 4,228,526 +0.18(+2.20%)
Mar 16, 2016 7.570 8.240 7.430 8.180 1,298,802 +0.45(+5.82%)
Mar 15, 2016 7.450 7.740 7.320 7.730 1,154,131 +0.25(+3.34%)
Mar 14, 2016 7.590 7.960 7.260 7.480 2,044,731 -0.11(-1.45%)
Mar 11, 2016 7.700 7.790 7.320 7.590 1,262,311 -0.06(-0.78%)
Mar 10, 2016 7.200 7.740 7.200 7.650 1,655,305 +0.59(+8.36%)
Mar 09, 2016 6.900 7.190 6.720 7.060 979,327 -0.02(-0.28%)
Mar 08, 2016 7.230 7.320 6.870 7.080 1,435,227 -0.02(-0.28%)
Mar 07, 2016 6.780 7.250 6.780 7.100 1,813,741 +0.60(+9.23%)
Mar 04, 2016 6.440 7.150 6.320 6.500 1,583,851 +0.15(+2.36%)
Mar 03, 2016 5.980 6.420 5.970 6.350 820,124 +0.38(+6.37%)
Mar 02, 2016 5.800 6.020 5.800 5.970 1,287,065 +0.16(+2.75%)
Mar 01, 2016 6.340 6.340 5.760 5.810 1,140,250 -0.47(-7.48%)
Feb 29, 2016 6.250 6.360 6.110 6.280 840,132 +0.03(+0.48%)
Feb 26, 2016 6.080 6.500 6.070 6.250 1,126,655 -0.03(-0.48%)
Feb 25, 2016 5.850 6.290 5.830 6.280 758,094 +0.26(+4.32%)
Feb 24, 2016 6.360 5.870 6.020 1,051,124 +0.02(+0.33%)
Feb 23, 2016 6.030 6.220 5.900 6.000 605,496 +0.05(+0.84%)
Feb 22, 2016 5.880 6.130 5.820 5.950 656,359 -0.11(-1.82%)
Feb 19, 2016 6.180 6.460 6.030 6.060 819,209 -0.19(-3.04%)
Feb 18, 2016 5.840 6.380 5.750 6.250 1,207,549 +0.40(+6.84%)
Feb 17, 2016 5.850 5.940 5.690 5.850 768,291 +0.11(+1.92%)
Feb 16, 2016 5.730 5.940 5.580 5.740 1,152,732 -0.25(-4.17%)
Feb 12, 2016 5.990 5.990 5.990 0 +0.38(+6.77%)
Feb 11, 2016 5.750 5.800 5.470 5.610 917,918 +0.51(+10.00%)
Feb 10, 2016 4.990 5.120 4.750 5.100 658,402 +0.05(+0.99%)
Feb 09, 2016 5.370 5.420 5.030 5.050 704,412 -0.28(-5.25%)
Feb 08, 2016 5.250 5.540 5.210 5.330 985,366 +0.35(+7.03%)
Feb 05, 2016 4.530 4.990 4.530 4.980 649,309 +0.35(+7.56%)
Feb 04, 2016 4.550 4.770 4.530 4.630 628,473 +0.19(+4.28%)
Feb 03, 2016 4.310 4.470 4.260 4.440 406,885 +0.23(+5.46%)
Feb 02, 2016 4.260 4.360 4.150 4.210 246,016 -0.11(-2.55%)
Feb 01, 2016 4.240 4.380 4.240 4.320 430,502 +0.12(+2.86%)
Jan 29, 2016 3.980 4.210 3.980 4.200 393,037 +0.22(+5.53%)
Jan 28, 2016 4.110 4.130 3.940 3.980 454,680 -0.15(-3.63%)
Jan 27, 2016 4.110 4.160 4.020 4.130 456,771 +0.10(+2.48%)
Jan 26, 2016 3.980 4.080 3.940 4.030 327,752 +0.17(+4.40%)
Jan 25, 2016 3.950 4.060 3.850 3.860 403,091 +0.04(+1.05%)
Jan 22, 2016 3.740 3.940 3.710 3.820 501,541 +0.08(+2.14%)
Jan 21, 2016 3.770 3.790 3.590 3.740 482,376 -0.06(-1.58%)
Jan 20, 2016 3.800 3.800 3.510 3.800 452,416 +0.14(+3.83%)
Jan 19, 2016 4.000 4.000 3.570 3.660 546,799 -0.25(-6.39%)
Jan 18, 2016 4.010 4.010 3.900 3.910 88,012 -0.05(-1.26%)
Jan 15, 2016 4.100 4.110 3.880 3.960 444,654 +0.03(+0.76%)
Jan 14, 2016 3.940 4.030 3.850 3.930 592,764 -0.09(-2.24%)
Jan 13, 2016 3.990 4.080 3.930 4.020 870,284 +0.04(+1.01%)
Jan 12, 2016 4.100 4.150 3.870 3.980 713,543 -0.20(-4.78%)
Jan 11, 2016 4.490 4.540 4.160 4.180 842,576 -0.33(-7.32%)
Jan 08, 2016 4.530 4.630 4.420 4.510 683,763 -0.13(-2.80%)
Jan 07, 2016 4.820 4.820 4.600 4.640 886,349 -0.10(-2.11%)
Jan 06, 2016 4.760 4.810 4.690 4.740 313,135 +0.05(+1.07%)
Jan 05, 2016 4.810 4.820 4.610 4.690 263,334 -0.11(-2.29%)
Jan 04, 2016 4.690 4.810 4.630 4.800 371,253 +0.29(+6.43%)
Dec 31, 2015 4.510 4.510 4.510 0 +0.01(+0.22%)
Dec 30, 2015 4.610 4.630 4.500 4.500 176,688 -0.18(-3.85%)
Dec 29, 2015 4.790 4.810 4.625 4.680 518,428 -0.37(-7.33%)
Dec 24, 2015 5.050 5.050 5.050 0 +0.29(+6.09%)
Dec 23, 2015 4.650 4.770 4.585 4.760 430,301 +0.15(+3.25%)
Dec 22, 2015 4.650 4.740 4.550 4.610 356,289 +0.04(+0.88%)
Dec 21, 2015 4.490 4.710 4.380 4.570 582,249 +0.21(+4.82%)
Dec 18, 2015 4.350 4.470 4.270 4.360 2,286,530 +0.08(+1.87%)
Dec 17, 2015 4.530 4.590 4.270 4.280 621,245 -0.43(-9.13%)
Dec 16, 2015 4.490 4.750 4.490 4.710 746,546 +0.33(+7.53%)
Dec 15, 2015 4.550 4.560 4.360 4.380 536,480 -0.11(-2.45%)
Dec 14, 2015 4.600 4.670 4.420 4.490 546,000 -0.14(-3.02%)
Dec 11, 2015 4.590 4.710 4.520 4.630 396,061 -0.06(-1.28%)
Dec 10, 2015 4.580 4.750 4.570 4.690 554,942 +0.06(+1.30%)
Dec 09, 2015 4.630 4.710 4.520 4.630 444,383 +0.13(+2.89%)
Dec 08, 2015 4.570 4.620 4.430 4.500 552,422 -0.09(-1.96%)
Dec 07, 2015 4.800 4.800 4.510 4.590 329,576 -0.24(-4.97%)
Dec 04, 2015 4.660 4.860 4.650 4.830 554,187 +0.25(+5.46%)
Dec 03, 2015 4.620 4.480 4.580 386,220 +0.09(+2.00%)
Dec 02, 2015 4.550 4.620 4.430 4.490 453,420 -0.18(-3.85%)
Dec 01, 2015 4.490 4.690 4.400 4.670 531,467 +0.21(+4.71%)
Nov 30, 2015 4.350 4.500 4.290 4.460 398,272 +0.09(+2.06%)
Nov 27, 2015 4.210 4.400 4.170 4.370 346,717 -0.01(-0.23%)
Nov 26, 2015 4.390 4.420 4.320 4.380 107,179 +0.04(+0.92%)
Nov 25, 2015 4.280 4.370 4.210 4.340 476,892 -0.01(-0.23%)
Nov 24, 2015 4.150 4.370 4.150 4.350 735,691 +0.30(+7.41%)
Nov 23, 2015 4.230 4.040 4.050 578,104 -0.10(-2.41%)
Nov 20, 2015 4.050 4.150 1,280,889 -0.15(-3.49%)
Nov 19, 2015 4.010 4.310 3.940 4.300 753,790 +0.35(+8.86%)
Nov 18, 2015 3.840 3.960 3.720 3.950 524,657 +0.14(+3.67%)
Nov 17, 2015 3.910 3.980 3.710 3.810 665,925 -0.21(-5.22%)
Nov 16, 2015 3.950 4.090 3.840 4.020 435,812 +0.09(+2.29%)
Nov 13, 2015 3.750 3.950 3.660 3.930 563,746 +0.19(+5.08%)
Nov 12, 2015 3.790 3.855 3.690 3.740 0 -0.08(-2.09%)
Nov 11, 2015 3.880 3.760 3.820 268,452 -0.01(-0.26%)
Nov 10, 2015 3.990 4.000 3.830 3.830 320,920 -0.21(-5.20%)
Nov 09, 2015 3.940 4.060 3.840 4.040 350,885 +0.08(+2.02%)
Nov 06, 2015 4.020 4.030 3.850 3.960 418,023 -0.15(-3.65%)
Nov 05, 2015 4.220 4.230 4.070 4.110 606,201 -0.11(-2.61%)
Nov 04, 2015 4.510 4.510 4.190 4.220 1,243,376 -0.25(-5.59%)
Nov 03, 2015 4.360 4.500 4.280 4.470 454,245 +0.08(+1.82%)
Nov 02, 2015 4.300 4.420 4.150 4.390 411,331 +0.07(+1.62%)
Oct 30, 2015 4.500 4.500 4.300 4.320 449,899 -0.15(-3.36%)
Oct 29, 2015 4.770 4.840 4.410 4.470 994,438 -0.38(-7.84%)
Oct 28, 2015 4.910 5.120 4.700 4.850 1,215,783 +0.07(+1.46%)
Oct 27, 2015 4.830 4.960 4.720 4.780 1,101,507 -0.12(-2.45%)
Oct 26, 2015 4.850 4.970 4.740 4.900 1,170,703 +0.04(+0.82%)
Oct 23, 2015 4.940 4.960 4.750 4.860 871,329 +0.04(+0.83%)
Oct 22, 2015 4.830 4.980 4.800 4.820 490,182 +0.00(+0.00%)
Oct 21, 2015 5.040 5.040 4.780 4.820 587,582 -0.23(-4.55%)
Oct 20, 2015 4.910 5.140 4.870 5.050 753,625 +0.19(+3.91%)
Oct 19, 2015 5.170 5.220 4.780 4.860 909,181 -0.36(-6.90%)
Oct 16, 2015 5.410 5.470 5.220 5.220 1,671,476 -0.20(-3.69%)
Oct 15, 2015 5.200 5.510 5.110 5.420 1,185,474 +0.19(+3.63%)
Oct 14, 2015 5.040 5.320 5.020 5.230 953,271 +0.19(+3.77%)
Oct 13, 2015 4.940 5.070 4.780 5.040 961,409 +0.04(+0.80%)
Oct 09, 2015 5.000 5.000 5.000 0 +0.23(+4.82%)
Oct 08, 2015 4.830 4.950 4.760 4.770 1,200,184 -0.24(-4.79%)
Oct 07, 2015 4.820 5.030 4.750 5.010 1,599,116 +0.00(+0.00%)
Oct 06, 2015 4.850 5.090 4.800 5.010 1,356,383 +0.31(+6.60%)
Oct 05, 2015 4.770 4.980 4.620 4.700 996,036 -0.02(-0.42%)
Oct 02, 2015 4.340 4.760 4.240 4.720 897,214 +0.59(+14.29%)
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.