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

First Majestic Silver (TSX: FR )

10.10 -0.05 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2012 20.02 20.02 20.02 20.02 0 +0.47(+2.40%)
Dec 28, 2012 19.97 20.05 19.47 19.55 530,439 -0.46(-2.30%)
Dec 27, 2012 20.14 20.31 19.90 20.01 815,952 -0.05(-0.25%)
Dec 24, 2012 20.06 20.06 20.06 0 -0.02(-0.10%)
Dec 21, 2012 20.04 20.34 19.88 20.08 642,618 -0.13(-0.64%)
Dec 20, 2012 19.96 20.39 19.58 20.21 761,254 -0.26(-1.27%)
Dec 19, 2012 19.80 20.64 19.80 20.47 1,019,504 +0.45(+2.25%)
Dec 18, 2012 20.27 20.68 19.89 20.02 1,414,396 -0.27(-1.33%)
Dec 17, 2012 21.70 21.80 20.21 20.29 2,005,352 -2.35(-10.38%)
Dec 14, 2012 22.32 22.65 22.19 22.64 433,591 +0.28(+1.25%)
Dec 13, 2012 22.31 22.68 22.09 22.36 265,520 -0.63(-2.74%)
Dec 12, 2012 22.27 23.10 22.11 22.99 337,486 +0.91(+4.12%)
Dec 11, 2012 22.31 22.44 22.00 22.08 336,045 -0.28(-1.25%)
Dec 10, 2012 22.17 22.50 22.11 22.36 273,368 +0.34(+1.54%)
Dec 07, 2012 21.58 22.10 21.55 22.02 261,374 +0.40(+1.85%)
Dec 06, 2012 21.67 22.24 21.57 21.62 248,363 -0.26(-1.19%)
Dec 05, 2012 22.65 22.71 21.80 21.88 269,808 -0.75(-3.31%)
Dec 04, 2012 21.79 22.72 21.79 22.63 437,105 -0.26(-1.14%)
Nov 30, 2012 22.64 23.19 22.48 22.89 422,908 +0.15(+0.66%)
Nov 29, 2012 22.73 22.83 22.40 22.74 241,953 +0.29(+1.29%)
Nov 28, 2012 21.71 22.58 21.62 22.45 384,440 +0.00(+0.00%)
Nov 27, 2012 22.90 22.91 22.38 22.45 332,032 -0.52(-2.26%)
Nov 26, 2012 23.15 23.16 22.59 22.97 213,048 -0.15(-0.65%)
Nov 24, 2012 22.70 23.17 22.47 23.12 235,928 +0.00(+0.00%)
Nov 23, 2012 22.70 23.17 22.47 23.12 235,928 +0.60(+2.66%)
Nov 22, 2012 22.38 22.78 22.37 22.52 67,599 -0.10(-0.44%)
Nov 21, 2012 22.23 22.73 21.79 22.62 637,551 +0.51(+2.31%)
Nov 20, 2012 22.37 22.98 21.94 22.11 328,945 -0.23(-1.03%)
Nov 19, 2012 21.84 22.42 21.79 22.34 312,839 +1.11(+5.23%)
Nov 16, 2012 20.59 21.37 20.45 21.23 430,790 +0.24(+1.14%)
Nov 15, 2012 21.55 21.65 20.86 20.99 714,969 -0.71(-3.27%)
Nov 14, 2012 23.72 23.84 21.59 21.70 686,874 -1.85(-7.86%)
Nov 13, 2012 23.19 23.92 22.87 23.55 360,729 +0.21(+0.90%)
Nov 12, 2012 23.74 23.75 23.26 23.34 189,645 -0.37(-1.56%)
Nov 09, 2012 23.74 24.18 23.62 23.71 498,835 +0.02(+0.08%)
Nov 08, 2012 22.76 23.85 22.63 23.69 548,636 +0.91(+3.99%)
Nov 07, 2012 22.66 22.97 22.14 22.78 330,702 +0.22(+0.98%)
Nov 06, 2012 22.58 22.85 22.05 22.56 471,441 +0.16(+0.71%)
Nov 05, 2012 22.75 22.91 22.35 22.40 288,061 -0.43(-1.88%)
Nov 02, 2012 23.15 23.20 22.74 22.83 381,883 -0.82(-3.47%)
Nov 01, 2012 23.25 23.70 23.17 23.65 506,359 +0.56(+2.43%)
Oct 31, 2012 22.44 23.25 22.39 23.09 392,262 +0.79(+3.54%)
Oct 30, 2012 22.11 22.57 22.00 22.30 58,919 +0.34(+1.55%)
Oct 29, 2012 22.12 22.18 21.86 21.96 92,197 -0.33(-1.48%)
Oct 26, 2012 22.53 22.70 22.06 22.29 343,477 -0.24(-1.07%)
Oct 25, 2012 21.91 22.58 21.88 22.53 366,611 +0.97(+4.50%)
Oct 24, 2012 22.09 22.16 21.48 21.56 388,359 -0.53(-2.40%)
Oct 23, 2012 22.46 22.65 21.97 22.09 455,995 -0.25(-1.12%)
Oct 19, 2012 22.03 22.38 21.77 22.34 490,978 +0.15(+0.68%)
Oct 18, 2012 22.52 22.58 22.15 22.19 345,334 -0.39(-1.73%)
Oct 17, 2012 22.45 22.77 22.27 22.58 287,716 +0.09(+0.40%)
Oct 16, 2012 22.25 22.61 22.20 22.49 325,320 +0.48(+2.18%)
Oct 15, 2012 21.73 22.01 21.52 22.01 425,516 -0.08(-0.36%)
Oct 12, 2012 22.27 22.49 21.95 22.09 434,560 -0.19(-0.85%)
Oct 11, 2012 22.37 22.73 22.27 22.28 449,916 -0.01(-0.04%)
Oct 10, 2012 21.80 22.35 21.60 22.29 459,643 +0.29(+1.32%)
Oct 09, 2012 22.05 22.52 21.83 22.00 352,612 -0.82(-3.59%)
Oct 05, 2012 22.82 22.82 22.82 0 -0.38(-1.64%)
Oct 04, 2012 22.63 23.25 22.63 23.20 454,485 +0.85(+3.80%)
Oct 03, 2012 22.53 22.69 22.19 22.35 510,525 -0.16(-0.71%)
Oct 02, 2012 22.57 22.76 22.13 22.51 460,826 -0.01(-0.04%)
Oct 01, 2012 22.94 23.12 22.46 22.52 620,270 -0.30(-1.31%)
Sep 28, 2012 22.66 23.19 22.56 22.82 452,583 -0.11(-0.48%)
Sep 27, 2012 22.44 23.02 22.26 22.93 436,488 +0.85(+3.85%)
Sep 26, 2012 21.39 22.08 21.01 22.08 712,400 +0.25(+1.15%)
Sep 25, 2012 22.43 22.59 21.71 21.83 478,749 -0.36(-1.62%)
Sep 24, 2012 22.66 22.89 21.91 22.19 611,590 -1.02(-4.39%)
Sep 21, 2012 23.20 23.40 22.58 23.21 1,532,067 +0.26(+1.13%)
Sep 20, 2012 22.43 23.06 22.38 22.95 697,945 +0.24(+1.06%)
Sep 19, 2012 22.50 22.75 22.28 22.71 546,714 +0.23(+1.02%)
Sep 18, 2012 21.81 22.49 21.81 22.48 596,890 +0.49(+2.23%)
Sep 17, 2012 22.00 22.28 21.50 21.99 627,459 +0.06(+0.27%)
Sep 14, 2012 21.47 22.20 21.40 21.93 659,444 +0.68(+3.20%)
Sep 13, 2012 20.27 21.31 19.95 21.25 972,131 +0.74(+3.61%)
Sep 12, 2012 20.42 20.60 19.70 20.51 455,075 +0.20(+0.98%)
Sep 11, 2012 20.22 20.48 20.21 20.31 415,661 +0.31(+1.55%)
Sep 10, 2012 20.40 20.47 19.97 20.00 299,808 -0.41(-2.01%)
Sep 07, 2012 20.20 20.50 20.13 20.41 383,260 +0.56(+2.82%)
Sep 06, 2012 20.00 20.10 19.69 19.85 438,970 -0.11(-0.55%)
Sep 05, 2012 19.88 20.00 19.57 19.96 526,454 +0.00(+0.00%)
Sep 04, 2012 19.68 20.00 19.45 19.96 530,226 +0.51(+2.62%)
Aug 31, 2012 19.45 19.45 19.45 0 +1.15(+6.28%)
Aug 30, 2012 18.66 18.66 18.07 18.30 311,230 -0.20(-1.08%)
Aug 29, 2012 18.83 18.88 18.39 18.50 237,978 -0.52(-2.73%)
Aug 27, 2012 19.28 19.36 18.93 19.02 382,829 -0.15(-0.78%)
Aug 24, 2012 18.95 19.55 18.89 19.17 528,873 +0.37(+1.97%)
Aug 23, 2012 19.41 19.52 18.71 18.80 829,884 -0.20(-1.05%)
Aug 22, 2012 18.62 19.00 18.24 19.00 514,858 +0.59(+3.20%)
Aug 21, 2012 18.10 18.93 18.10 18.41 983,207 +0.56(+3.14%)
Aug 20, 2012 17.32 17.87 17.25 17.85 388,070 +0.57(+3.30%)
Aug 17, 2012 17.38 17.50 17.04 17.28 258,832 +0.00(+0.00%)
Aug 16, 2012 16.82 17.30 16.75 17.28 412,567 +0.47(+2.80%)
Aug 15, 2012 16.35 16.87 16.35 16.81 273,081 +0.32(+1.94%)
Aug 14, 2012 16.71 16.97 16.49 16.49 273,471 -0.39(-2.31%)
Aug 13, 2012 17.12 17.34 16.80 16.88 220,599 -0.21(-1.23%)
Aug 11, 2012 17.18 17.25 17.03 17.09 403,321 +0.00(+0.00%)
Aug 10, 2012 17.18 17.25 17.03 17.09 403,321 -0.14(-0.81%)
Aug 09, 2012 17.16 17.27 17.05 17.23 293,905 +0.07(+0.41%)
Aug 08, 2012 17.20 17.33 17.12 17.16 471,632 -0.02(-0.12%)
Aug 07, 2012 17.23 17.36 17.08 17.18 529,568 +0.99(+6.11%)
Aug 03, 2012 16.19 16.19 16.19 0 +0.04(+0.25%)
Aug 02, 2012 16.07 16.40 15.91 16.15 603,434 +0.08(+0.50%)
Aug 01, 2012 16.10 16.32 15.62 16.07 516,667 -0.21(-1.29%)
Jul 31, 2012 17.05 17.05 16.21 16.28 544,599 -0.71(-4.18%)
Jul 30, 2012 17.04 17.10 16.56 16.99 369,974 +0.07(+0.41%)
Jul 27, 2012 17.10 17.12 16.78 16.92 380,118 -0.12(-0.70%)
Jul 26, 2012 16.75 17.09 16.53 17.04 556,177 +0.40(+2.40%)
Jul 25, 2012 16.00 16.79 15.94 16.64 510,030 +0.91(+5.79%)
Jul 24, 2012 15.48 15.77 15.34 15.73 432,331 +0.43(+2.81%)
Jul 23, 2012 15.20 15.41 15.15 15.30 217,582 -0.22(-1.42%)
Jul 20, 2012 15.48 15.76 15.40 15.52 551,447 -0.06(-0.39%)
Jul 19, 2012 14.90 15.60 14.84 15.58 527,751 +0.90(+6.13%)
Jul 18, 2012 14.41 15.02 14.41 14.68 253,659 -0.10(-0.68%)
Jul 17, 2012 14.54 14.82 14.36 14.78 401,602 +0.24(+1.65%)
Jul 16, 2012 14.50 14.82 14.46 14.54 175,339 -0.05(-0.34%)
Jul 13, 2012 14.85 14.93 14.56 14.59 288,858 -0.11(-0.75%)
Jul 12, 2012 14.26 14.78 14.00 14.70 403,777 +0.12(+0.82%)
Jul 11, 2012 14.63 14.76 14.39 14.58 279,822 +0.00(+0.00%)
Jul 10, 2012 15.47 15.53 14.47 14.58 256,525 -0.70(-4.58%)
Jul 09, 2012 15.21 15.41 15.07 15.28 257,155 -0.04(-0.26%)
Jul 06, 2012 15.70 15.77 15.23 15.32 341,873 -0.57(-3.59%)
Jul 05, 2012 15.75 16.15 15.59 15.89 900,822 -0.09(-0.56%)
Jul 04, 2012 15.80 16.15 15.55 15.98 193,750 +0.13(+0.82%)
Jul 03, 2012 15.20 15.90 15.78 15.85 355,683 +1.15(+7.82%)
Jun 29, 2012 14.70 14.70 14.70 0 +0.44(+3.09%)
Jun 28, 2012 14.45 14.72 14.16 14.26 372,409 -0.48(-3.26%)
Jun 27, 2012 14.51 14.81 14.25 14.74 313,810 +0.25(+1.73%)
Jun 26, 2012 14.88 15.08 14.43 14.49 428,954 -0.51(-3.40%)
Jun 25, 2012 15.00 15.09 14.69 15.00 292,209 -0.01(-0.07%)
Jun 22, 2012 15.14 15.26 14.75 15.01 343,385 -0.18(-1.18%)
Jun 21, 2012 15.89 16.00 15.16 15.19 408,083 -0.96(-5.94%)
Jun 20, 2012 16.35 16.60 15.99 16.15 519,473 -0.44(-2.65%)
Jun 19, 2012 16.22 16.73 16.00 16.59 595,352 +0.28(+1.72%)
Jun 18, 2012 16.07 16.53 15.80 16.31 521,525 +0.18(+1.12%)
Jun 15, 2012 16.20 16.35 15.84 16.13 517,461 -0.07(-0.43%)
Jun 14, 2012 16.64 16.71 15.94 16.20 449,173 -0.28(-1.70%)
Jun 13, 2012 16.58 16.80 16.27 16.48 1,728,923 +0.02(+0.12%)
Jun 12, 2012 15.75 16.49 15.75 16.46 978,022 +0.72(+4.57%)
Jun 11, 2012 16.05 16.17 15.55 15.74 465,276 -0.26(-1.62%)
Jun 08, 2012 15.56 16.10 15.32 16.00 457,337 +0.18(+1.14%)
Jun 07, 2012 16.27 16.35 15.53 15.82 550,498 -0.41(-2.53%)
Jun 06, 2012 16.01 16.41 15.91 16.23 918,660 +0.55(+3.51%)
Jun 05, 2012 15.34 15.71 15.19 15.68 469,410 +0.43(+2.82%)
Jun 04, 2012 15.26 15.38 14.82 15.25 544,035 -0.09(-0.59%)
Jun 02, 2012 14.58 15.36 14.42 15.34 681,969 +0.00(+0.00%)
Jun 01, 2012 14.58 15.36 14.42 15.34 681,969 +1.00(+6.97%)
May 31, 2012 14.62 14.73 14.11 14.34 319,556 -0.28(-1.92%)
May 30, 2012 14.49 14.85 14.05 14.62 426,742 -0.17(-1.15%)
May 29, 2012 15.05 15.12 14.68 14.79 404,038 -0.07(-0.47%)
May 28, 2012 15.07 15.07 14.79 14.86 61,561 -0.03(-0.20%)
May 25, 2012 14.84 15.05 14.65 14.89 320,949 +0.10(+0.68%)
May 24, 2012 15.00 15.17 14.44 14.79 671,566 +0.10(+0.68%)
May 23, 2012 13.68 14.71 13.43 14.69 481,197 +0.66(+4.70%)
May 22, 2012 14.16 14.47 13.86 14.03 366,819 +0.53(+3.93%)
May 18, 2012 13.50 13.50 13.50 0 +0.41(+3.13%)
May 17, 2012 12.99 13.30 12.75 13.09 780,261 +0.54(+4.30%)
May 16, 2012 12.50 13.14 12.26 12.55 884,504 -0.05(-0.40%)
May 15, 2012 14.01 14.14 12.44 12.60 880,307 -1.47(-10.45%)
May 14, 2012 14.35 14.81 14.06 14.07 444,461 -0.66(-4.48%)
May 11, 2012 14.53 14.99 14.47 14.73 386,276 -0.04(-0.27%)
May 10, 2012 14.88 15.18 14.72 14.77 365,362 +0.12(+0.82%)
May 09, 2012 14.20 15.02 14.10 14.65 765,031 +0.03(+0.21%)
May 08, 2012 14.20 14.66 14.19 14.62 662,115 -0.07(-0.48%)
May 07, 2012 15.17 15.40 14.59 14.69 518,433 -0.61(-3.99%)
May 04, 2012 14.85 15.36 14.74 15.30 583,002 +0.44(+2.96%)
May 03, 2012 15.21 15.33 14.54 14.86 426,349 -0.59(-3.82%)
May 02, 2012 15.59 15.66 15.20 15.45 226,530 -0.36(-2.28%)
May 01, 2012 15.64 15.91 15.58 15.81 342,742 +0.27(+1.74%)
Apr 30, 2012 15.03 15.70 15.03 15.54 358,392 +0.27(+1.77%)
Apr 27, 2012 15.47 15.58 15.07 15.27 519,253 -0.14(-0.91%)
Apr 26, 2012 15.10 15.44 15.02 15.41 242,155 +0.40(+2.66%)
Apr 25, 2012 14.69 15.08 14.40 15.01 474,336 +0.47(+3.23%)
Apr 24, 2012 14.83 14.89 14.52 14.54 406,295 -0.15(-1.02%)
Apr 23, 2012 15.08 15.08 14.58 14.69 452,344 -0.72(-4.67%)
Apr 20, 2012 15.88 15.90 15.36 15.41 254,710 -0.35(-2.22%)
Apr 19, 2012 15.43 15.81 15.43 15.76 476,152 +0.32(+2.07%)
Apr 18, 2012 15.50 15.75 15.32 15.44 492,730 -0.21(-1.34%)
Apr 17, 2012 15.51 15.88 15.32 15.65 434,251 +0.25(+1.62%)
Apr 16, 2012 15.69 15.82 15.23 15.40 485,760 -0.27(-1.72%)
Apr 13, 2012 16.00 16.11 15.66 15.67 510,574 -0.54(-3.33%)
Apr 12, 2012 15.42 16.25 15.37 16.21 495,287 +0.85(+5.53%)
Apr 11, 2012 15.65 15.79 15.35 15.36 693,957 -0.15(-0.97%)
Apr 10, 2012 15.61 15.69 15.12 15.51 912,640 +0.00(+0.00%)
Apr 09, 2012 15.60 15.94 15.44 15.51 577,880 -0.12(-0.77%)
Apr 05, 2012 15.83 15.98 15.58 15.63 517,471 -0.19(-1.20%)
Apr 04, 2012 15.80 16.12 15.52 15.82 693,612 -0.64(-3.89%)
Apr 03, 2012 17.00 17.00 16.15 16.46 982,931 -0.45(-2.66%)
Apr 02, 2012 16.47 17.16 16.47 16.91 485,869 +0.31(+1.87%)
Mar 30, 2012 16.49 16.60 16.12 16.60 583,159 +0.37(+2.28%)
Mar 29, 2012 15.91 16.31 15.77 16.23 351,801 +0.31(+1.95%)
Mar 28, 2012 16.45 16.58 15.80 15.92 525,000 -0.72(-4.33%)
Mar 27, 2012 17.01 17.25 16.60 16.64 485,600 -0.29(-1.71%)
Mar 26, 2012 17.24 17.27 16.90 16.93 501,178 +0.08(+0.47%)
Mar 23, 2012 16.25 16.88 16.17 16.85 1,966,608 +0.71(+4.40%)
Mar 22, 2012 16.40 16.57 16.00 16.14 632,187 -0.40(-2.42%)
Mar 21, 2012 16.82 16.98 16.45 16.54 391,955 -0.19(-1.14%)
Mar 20, 2012 16.36 16.79 16.11 16.73 489,921 +0.20(+1.21%)
Mar 19, 2012 16.69 17.02 16.51 16.53 493,783 -0.29(-1.72%)
Mar 16, 2012 17.17 17.21 16.68 16.82 430,409 -0.28(-1.64%)
Mar 15, 2012 17.29 17.48 16.99 17.10 684,130 +0.16(+0.94%)
Mar 14, 2012 17.99 17.99 16.92 16.94 890,124 -1.26(-6.92%)
Mar 13, 2012 18.40 18.70 18.13 18.20 471,371 -0.18(-0.98%)
Mar 12, 2012 18.81 18.99 18.35 18.38 370,540 -0.63(-3.31%)
Mar 09, 2012 18.40 19.18 18.26 19.01 463,124 +0.46(+2.48%)
Mar 08, 2012 18.61 18.71 18.25 18.55 518,356 +0.18(+0.98%)
Mar 07, 2012 18.37 18.58 17.95 18.37 383,010 +0.20(+1.10%)
Mar 06, 2012 18.73 18.74 17.96 18.17 828,283 -1.12(-5.81%)
Mar 05, 2012 19.91 19.97 19.15 19.29 474,263 -0.96(-4.74%)
Mar 02, 2012 20.37 20.37 19.93 20.25 371,722 -0.30(-1.46%)
Mar 01, 2012 20.25 20.76 20.15 20.55 462,631 +0.24(+1.18%)
Feb 29, 2012 21.53 21.95 20.06 20.31 2,238,832 -1.37(-6.32%)
Feb 28, 2012 20.62 21.69 20.52 21.68 974,948 +1.31(+6.43%)
Feb 27, 2012 20.61 20.75 20.21 20.37 206,004 -0.22(-1.07%)
Feb 24, 2012 20.70 20.84 20.34 20.59 270,553 -0.15(-0.72%)
Feb 23, 2012 20.49 20.91 20.42 20.74 406,124 +0.31(+1.52%)
Feb 22, 2012 19.66 20.44 19.66 20.43 450,667 +0.63(+3.18%)
Feb 21, 2012 19.70 20.04 19.67 19.80 262,445 +0.39(+2.01%)
Feb 17, 2012 19.41 19.41 19.41 0 -0.41(-2.07%)
Feb 16, 2012 18.98 19.88 18.96 19.82 377,572 +0.58(+3.01%)
Feb 15, 2012 19.37 19.54 19.14 19.24 480,859 +0.11(+0.58%)
Feb 14, 2012 19.07 19.41 18.77 19.13 273,765 -0.14(-0.73%)
Feb 13, 2012 19.44 19.44 19.01 19.27 248,272 +0.11(+0.57%)
Feb 10, 2012 18.96 19.32 18.77 19.16 434,658 -0.13(-0.67%)
Feb 09, 2012 19.96 20.02 19.23 19.29 405,631 -0.31(-1.58%)
Feb 08, 2012 19.94 20.18 19.52 19.60 344,809 -0.42(-2.10%)
Feb 07, 2012 19.72 20.36 19.60 20.02 439,783 +0.18(+0.91%)
Feb 06, 2012 19.70 20.05 19.60 19.84 383,611 -0.05(-0.25%)
Feb 03, 2012 20.09 20.17 19.69 19.89 544,172 -0.60(-2.93%)
Feb 02, 2012 20.75 20.90 20.31 20.49 444,254 -0.20(-0.97%)
Feb 01, 2012 21.04 21.15 20.54 20.69 422,845 -0.02(-0.10%)
Jan 31, 2012 20.74 21.16 20.46 20.71 617,361 +0.43(+2.12%)
Jan 30, 2012 19.90 20.47 19.90 20.28 446,709 -0.15(-0.73%)
Jan 27, 2012 19.49 20.51 19.45 20.43 704,297 +0.94(+4.82%)
Jan 26, 2012 19.49 20.03 19.32 19.49 763,973 +0.33(+1.72%)
Jan 25, 2012 17.78 19.30 17.39 19.16 640,302 +1.37(+7.70%)
Jan 24, 2012 18.06 18.26 17.76 17.79 259,167 -0.38(-2.09%)
Jan 23, 2012 18.09 18.45 17.92 18.17 442,885 +0.22(+1.23%)
Jan 20, 2012 17.43 18.05 17.43 17.95 601,353 +0.35(+1.99%)
Jan 19, 2012 17.84 17.99 17.32 17.60 407,790 -0.34(-1.90%)
Jan 18, 2012 18.03 18.09 17.81 17.94 327,911 -0.09(-0.50%)
Jan 17, 2012 18.35 18.75 17.82 18.03 485,229 -0.17(-0.93%)
Jan 16, 2012 18.48 18.48 18.08 18.20 119,614 -0.13(-0.71%)
Jan 13, 2012 18.68 18.73 18.06 18.33 459,992 -0.74(-3.88%)
Jan 12, 2012 19.29 19.31 18.92 19.07 348,673 +0.08(+0.42%)
Jan 11, 2012 18.55 19.12 18.55 18.99 405,438 +0.27(+1.44%)
Jan 10, 2012 19.36 19.37 18.70 18.72 528,312 +0.02(+0.11%)
Jan 09, 2012 18.63 18.91 18.38 18.70 474,580 +0.00(+0.00%)
Jan 06, 2012 18.46 18.79 18.40 18.70 475,551 +0.24(+1.30%)
Jan 05, 2012 17.71 18.56 17.58 18.46 434,327 +0.47(+2.61%)
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.