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

First Majestic Silver (NY: AG )

7.430 -0.026 (-0.35%)
Official Closing Price Updated: 7:00 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 30, 2016 7.563 7.563 7.563 0 -0.57(-6.95%)
Dec 29, 2016 7.504 8.148 7.489 8.128 6,326,635 +0.76(+10.36%)
Dec 28, 2016 7.335 7.444 7.137 7.365 3,817,197 -0.01(-0.13%)
Dec 27, 2016 7.018 7.385 6.998 7.375 4,781,606 +0.57(+8.30%)
Dec 23, 2016 6.810 6.810 6.810 0 -0.02(-0.29%)
Dec 22, 2016 6.840 7.177 6.790 6.830 4,075,674 -0.12(-1.71%)
Dec 21, 2016 7.087 7.107 6.850 6.949 2,931,963 -0.08(-1.13%)
Dec 20, 2016 6.820 7.048 6.562 7.028 6,959,380 +0.02(+0.28%)
Dec 19, 2016 7.187 7.276 6.988 7.008 4,567,061 -0.15(-2.08%)
Dec 16, 2016 7.444 7.563 7.137 7.157 7,867,418 -0.13(-1.77%)
Dec 15, 2016 7.752 7.752 7.137 7.286 8,516,478 -0.83(-10.26%)
Dec 14, 2016 8.852 8.971 8.089 8.118 6,338,138 -0.55(-6.29%)
Dec 13, 2016 8.654 8.792 8.386 8.664 4,154,678 +0.08(+0.92%)
Dec 12, 2016 8.852 8.901 8.445 8.584 6,252,512 -0.13(-1.48%)
Dec 09, 2016 9.268 9.377 8.654 8.713 6,471,705 -0.67(-7.18%)
Dec 08, 2016 9.774 9.823 9.338 9.387 4,555,317 -0.38(-3.86%)
Dec 07, 2016 9.813 10.11 9.585 9.764 5,955,408 +0.26(+2.71%)
Dec 06, 2016 9.575 9.863 9.367 9.506 5,432,884 -0.07(-0.72%)
Dec 05, 2016 9.536 9.734 9.149 9.575 6,833,412 -0.16(-1.63%)
Dec 02, 2016 8.941 9.774 8.852 9.734 7,427,843 +0.92(+10.46%)
Dec 01, 2016 8.693 9.110 8.485 8.812 4,287,685 +0.02(+0.23%)
Nov 30, 2016 8.713 8.802 8.525 8.792 3,731,233 -0.01(-0.11%)
Nov 29, 2016 8.317 8.966 8.277 8.802 3,904,683 +0.26(+3.02%)
Nov 28, 2016 8.396 8.653 8.277 8.545 4,559,586 +0.32(+3.86%)
Nov 25, 2016 8.227 8.297 8.108 8.227 2,042,769 +0.10(+1.22%)
Nov 23, 2016 8.128 8.128 8.128 0 -0.73(-8.28%)
Nov 22, 2016 8.753 8.901 8.515 8.862 4,018,430 +0.20(+2.29%)
Nov 21, 2016 8.594 8.812 8.485 8.664 4,467,004 +0.23(+2.70%)
Nov 18, 2016 8.465 8.693 8.257 8.436 5,339,632 -0.19(-2.18%)
Nov 17, 2016 8.792 9.090 8.465 8.624 7,546,417 -0.10(-1.14%)
Nov 16, 2016 8.872 8.921 8.574 8.723 4,860,962 -0.21(-2.33%)
Nov 15, 2016 8.386 8.970 8.198 8.931 7,126,807 +0.64(+7.78%)
Nov 14, 2016 7.801 8.644 7.682 8.287 6,240,847 +0.34(+4.24%)
Nov 11, 2016 8.614 8.723 7.732 7.950 12,117,571 -0.79(-9.07%)
Nov 10, 2016 9.159 9.278 8.673 8.743 9,861,984 -0.56(-5.97%)
Nov 09, 2016 9.001 9.635 8.882 9.298 14,992,533 +1.23(+15.23%)
Nov 08, 2016 8.029 8.317 7.831 8.069 5,905,724 +0.08(+0.99%)
Nov 07, 2016 8.029 8.148 7.781 7.989 6,174,817 -0.36(-4.28%)
Nov 04, 2016 8.624 8.743 8.089 8.346 7,107,635 -0.28(-3.22%)
Nov 03, 2016 8.525 8.822 8.386 8.624 6,384,164 -0.04(-0.46%)
Nov 02, 2016 8.931 9.476 8.574 8.664 11,223,633 +0.12(+1.39%)
Nov 01, 2016 8.317 8.822 8.297 8.545 7,376,315 +0.57(+7.08%)
Oct 31, 2016 7.761 8.014 7.613 7.980 3,876,147 +0.27(+3.47%)
Oct 28, 2016 7.682 7.920 7.583 7.712 4,297,826 +0.03(+0.39%)
Oct 27, 2016 7.980 7.999 7.652 7.682 3,592,687 -0.24(-3.00%)
Oct 26, 2016 8.257 8.292 7.801 7.920 4,562,509 -0.31(-3.73%)
Oct 25, 2016 8.079 8.445 8.079 8.227 3,869,859 +0.28(+3.49%)
Oct 24, 2016 8.317 8.366 7.791 7.950 4,392,051 -0.22(-2.67%)
Oct 21, 2016 8.247 8.327 8.069 8.168 3,163,732 -0.12(-1.44%)
Oct 20, 2016 8.614 8.634 8.198 8.287 5,094,970 -0.15(-1.76%)
Oct 19, 2016 8.416 8.614 8.237 8.436 6,588,159 +0.28(+3.40%)
Oct 18, 2016 7.950 8.227 7.821 8.158 6,508,423 +0.38(+4.84%)
Oct 17, 2016 7.861 7.920 7.722 7.781 3,204,969 +0.00(+0.00%)
Oct 14, 2016 7.930 8.054 7.702 7.781 4,746,428 -0.17(-2.12%)
Oct 13, 2016 7.861 8.237 7.752 7.950 5,288,682 +0.12(+1.52%)
Oct 12, 2016 7.633 8.029 7.603 7.831 5,475,620 +0.14(+1.80%)
Oct 11, 2016 8.208 8.208 7.692 7.692 6,204,210 -0.44(-5.37%)
Oct 10, 2016 8.267 8.386 8.118 8.128 4,031,464 -0.03(-0.36%)
Oct 07, 2016 8.465 8.634 7.890 8.158 9,440,910 +0.09(+1.11%)
Oct 06, 2016 8.198 8.439 8.019 8.069 11,529,421 -0.51(-5.90%)
Oct 05, 2016 8.862 9.060 8.258 8.574 10,608,305 -0.29(-3.24%)
Oct 04, 2016 9.387 9.447 8.782 8.862 7,688,534 -1.02(-10.33%)
Oct 03, 2016 10.19 10.36 9.734 9.883 4,956,629 -0.33(-3.20%)
Sep 30, 2016 10.92 10.93 10.17 10.21 4,040,506 -0.18(-1.72%)
Sep 29, 2016 10.61 10.69 10.24 10.39 4,393,675 -0.32(-2.96%)
Sep 28, 2016 10.40 10.92 10.24 10.71 4,586,472 +0.32(+3.05%)
Sep 27, 2016 10.67 10.68 10.17 10.39 5,824,142 -0.36(-3.32%)
Sep 26, 2016 11.23 11.52 10.73 10.75 5,103,744 -0.41(-3.64%)
Sep 23, 2016 11.68 11.76 11.05 11.15 5,479,228 -0.70(-5.94%)
Sep 22, 2016 12.89 13.00 11.67 11.86 8,363,713 -0.69(-5.53%)
Sep 21, 2016 11.83 12.63 11.79 12.55 7,913,562 +1.07(+9.33%)
Sep 20, 2016 11.50 11.50 11.29 11.48 3,915,342 -0.01(-0.09%)
Sep 19, 2016 11.61 11.83 11.40 11.49 4,493,104 +0.26(+2.29%)
Sep 16, 2016 11.35 11.58 11.15 11.23 27,370,526 -0.33(-2.83%)
Sep 15, 2016 11.68 11.82 11.22 11.56 6,040,558 -0.15(-1.27%)
Sep 14, 2016 11.81 12.12 11.56 11.71 5,705,888 +0.00(+0.00%)
Sep 13, 2016 12.06 12.24 11.44 11.71 7,373,287 -0.47(-3.83%)
Sep 12, 2016 11.69 12.41 11.53 12.17 10,875,357 -0.03(-0.24%)
Sep 09, 2016 12.93 13.01 12.01 12.20 8,019,252 -1.05(-7.93%)
Sep 08, 2016 13.26 13.64 13.11 13.25 6,416,622 +0.02(+0.15%)
Sep 07, 2016 13.18 13.28 12.84 13.23 7,420,342 +0.03(+0.22%)
Sep 06, 2016 12.77 13.35 12.64 13.20 8,875,840 +0.94(+7.68%)
Sep 02, 2016 11.99 12.26 12.26 12.26 9,714,997 +0.57(+4.92%)
Sep 01, 2016 11.44 11.82 10.99 11.69 18,191,970 -0.23(-1.91%)
Aug 31, 2016 12.05 12.28 11.83 11.91 6,292,541 -0.34(-2.75%)
Aug 30, 2016 13.03 13.08 12.05 12.25 6,800,478 -0.93(-7.07%)
Aug 29, 2016 12.90 13.38 12.75 13.18 4,630,836 +0.11(+0.83%)
Aug 26, 2016 13.75 14.06 12.80 13.07 11,580,627 -0.30(-2.22%)
Aug 25, 2016 12.95 13.53 12.77 13.37 7,301,254 +0.37(+2.82%)
Aug 24, 2016 14.00 14.00 12.74 13.01 9,089,648 -1.23(-8.64%)
Aug 23, 2016 14.77 14.86 14.20 14.23 5,142,568 -0.27(-1.85%)
Aug 22, 2016 14.10 14.56 13.82 14.50 8,376,670 -0.49(-3.24%)
Aug 19, 2016 15.58 15.60 14.92 14.99 7,711,115 -1.21(-7.47%)
Aug 18, 2016 16.52 16.62 16.02 16.20 4,983,935 -0.11(-0.67%)
Aug 17, 2016 16.59 16.62 15.83 16.31 8,392,482 -0.57(-3.41%)
Aug 16, 2016 17.43 17.59 16.79 16.88 5,921,145 -0.46(-2.63%)
Aug 15, 2016 17.97 18.02 17.22 17.34 6,443,293 -0.60(-3.37%)
Aug 12, 2016 18.55 18.64 17.72 17.94 4,884,797 -0.23(-1.25%)
Aug 11, 2016 18.04 18.70 17.89 18.17 6,521,296 +0.08(+0.44%)
Aug 10, 2016 18.81 18.98 17.80 18.09 7,026,273 -0.17(-0.92%)
Aug 09, 2016 18.22 18.63 18.07 18.26 5,489,200 +0.26(+1.43%)
Aug 08, 2016 17.61 18.40 17.57 18.00 4,907,055 +0.33(+1.85%)
Aug 05, 2016 17.49 17.96 17.16 17.67 5,114,393 -0.47(-2.57%)
Aug 04, 2016 18.01 18.28 17.86 18.14 3,301,069 +0.10(+0.55%)
Aug 03, 2016 17.81 18.11 17.29 18.04 3,984,756 +0.16(+0.89%)
Aug 02, 2016 18.07 18.52 17.71 17.88 5,473,903 +0.16(+0.89%)
Aug 01, 2016 17.61 17.81 17.21 17.72 4,628,397 +0.54(+3.11%)
Jul 29, 2016 16.66 17.32 16.46 17.19 5,686,889 +0.79(+4.84%)
Jul 28, 2016 16.57 16.78 15.98 16.40 5,447,448 +0.01(+0.06%)
Jul 27, 2016 15.76 16.63 15.30 16.39 6,218,134 +0.87(+5.62%)
Jul 26, 2016 15.08 15.70 15.03 15.51 5,210,137 +0.71(+4.82%)
Jul 25, 2016 15.14 15.14 14.35 14.80 5,553,462 -0.65(-4.23%)
Jul 22, 2016 15.46 15.68 15.18 15.45 3,757,873 -0.30(-1.89%)
Jul 21, 2016 15.07 15.93 14.82 15.75 6,485,632 +0.80(+5.37%)
Jul 20, 2016 15.82 15.89 14.88 14.95 6,964,118 -1.58(-9.54%)
Jul 19, 2016 16.48 16.90 16.42 16.52 3,493,678 -0.16(-0.95%)
Jul 18, 2016 16.42 16.70 16.28 16.68 4,133,665 +0.06(+0.36%)
Jul 15, 2016 16.53 16.95 16.43 16.62 4,288,946 -0.17(-1.00%)
Jul 14, 2016 16.31 16.96 16.08 16.79 7,304,982 +0.03(+0.18%)
Jul 13, 2016 15.74 17.09 15.67 16.76 7,929,737 +1.49(+9.73%)
Jul 12, 2016 16.26 16.40 15.22 15.28 7,183,702 -1.03(-6.32%)
Jul 11, 2016 15.59 16.66 15.53 16.31 8,439,161 +0.48(+3.01%)
Jul 08, 2016 14.55 15.89 14.72 15.83 7,981,302 +1.11(+7.54%)
Jul 07, 2016 14.95 14.99 14.43 14.72 4,721,834 -0.47(-3.07%)
Jul 06, 2016 14.98 15.26 14.82 15.19 7,001,690 +0.38(+2.54%)
Jul 05, 2016 14.60 14.92 14.27 14.81 5,620,512 +0.14(+0.95%)
Jul 01, 2016 13.88 14.67 14.67 14.67 6,876,261 +1.21(+8.98%)
Jun 30, 2016 13.18 13.49 12.92 13.46 5,254,622 +0.46(+3.51%)
Jun 29, 2016 12.89 13.28 12.65 13.01 6,765,899 +0.53(+4.21%)
Jun 28, 2016 12.16 12.71 12.09 12.48 4,397,771 +0.13(+1.04%)
Jun 27, 2016 12.91 13.13 11.97 12.35 7,301,887 -0.60(-4.67%)
Jun 24, 2016 13.15 13.21 12.64 12.96 7,190,922 +0.66(+5.40%)
Jun 23, 2016 12.24 12.45 12.04 12.29 2,975,116 -0.06(-0.48%)
Jun 22, 2016 12.32 12.43 11.90 12.35 5,252,633 +0.03(+0.24%)
Jun 21, 2016 12.28 12.46 12.15 12.32 3,502,659 -0.31(-2.43%)
Jun 20, 2016 11.88 12.75 11.77 12.63 5,413,217 +0.49(+4.00%)
Jun 17, 2016 12.63 12.68 11.90 12.14 22,360,780 -0.18(-1.45%)
Jun 16, 2016 13.33 13.45 12.08 12.32 7,771,922 -0.47(-3.64%)
Jun 15, 2016 12.17 12.94 12.06 12.79 5,461,210 +0.63(+5.22%)
Jun 14, 2016 12.44 12.54 11.85 12.15 4,618,282 -0.33(-2.62%)
Jun 13, 2016 12.60 12.74 12.19 12.48 4,629,947 +0.13(+1.04%)
Jun 10, 2016 12.76 13.20 12.23 12.35 5,836,876 -0.40(-3.11%)
Jun 09, 2016 12.33 12.83 12.04 12.75 5,543,527 +0.46(+3.71%)
Jun 08, 2016 12.25 12.71 12.13 12.29 5,995,868 +0.80(+6.99%)
Jun 07, 2016 11.51 11.73 11.33 11.49 3,393,069 -0.27(-2.28%)
Jun 06, 2016 11.69 11.89 11.36 11.76 5,569,287 +0.10(+0.85%)
Jun 03, 2016 11.09 11.69 11.03 11.66 7,170,568 +1.29(+12.43%)
Jun 02, 2016 10.16 10.54 10.03 10.37 3,719,436 +0.14(+1.36%)
Jun 01, 2016 10.41 10.53 9.992 10.23 3,622,775 -0.10(-0.96%)
May 31, 2016 10.01 10.61 10.00 10.33 5,015,046 +0.07(+0.68%)
May 27, 2016 10.69 10.26 10.26 10.26 4,623,047 -0.56(-5.13%)
May 26, 2016 11.32 11.38 10.64 10.81 4,613,002 -0.11(-1.00%)
May 25, 2016 10.31 10.97 9.982 10.92 6,643,790 +0.53(+5.05%)
May 24, 2016 10.93 11.15 10.31 10.40 6,242,141 -0.91(-8.06%)
May 23, 2016 11.08 11.58 10.81 11.31 3,970,730 -0.06(-0.52%)
May 20, 2016 11.51 11.67 10.80 11.37 5,448,304 -0.01(-0.09%)
May 19, 2016 10.61 11.55 10.23 11.38 8,455,282 +0.29(+2.59%)
May 18, 2016 11.70 11.98 11.02 11.09 7,943,390 -0.88(-7.37%)
May 17, 2016 11.48 12.12 11.16 11.97 10,053,927 +0.84(+7.57%)
May 16, 2016 10.79 11.34 10.78 11.13 6,071,714 +0.53(+4.95%)
May 13, 2016 10.60 10.75 10.37 10.61 4,854,139 -0.08(-0.74%)
May 12, 2016 10.37 10.79 10.28 10.69 6,385,843 +0.31(+2.96%)
May 11, 2016 10.24 10.77 10.01 10.38 7,533,140 +0.58(+5.97%)
May 10, 2016 9.338 9.843 9.288 9.794 3,633,922 +0.48(+5.11%)
May 09, 2016 9.724 9.754 9.209 9.318 5,000,567 -0.95(-9.27%)
May 06, 2016 9.913 10.42 9.833 10.27 6,771,027 +0.55(+5.61%)
May 05, 2016 9.536 9.794 9.476 9.724 3,748,128 +0.39(+4.14%)
May 04, 2016 9.595 9.982 9.308 9.338 5,167,740 -0.48(-4.85%)
May 03, 2016 9.972 10.13 9.615 9.813 5,134,267 -0.20(-1.98%)
May 02, 2016 10.64 10.73 9.873 10.01 5,935,444 -0.54(-5.08%)
Apr 29, 2016 10.19 10.63 10.17 10.55 7,353,613 +0.61(+6.19%)
Apr 28, 2016 9.972 10.20 9.714 9.932 6,204,663 +0.06(+0.60%)
Apr 27, 2016 9.764 10.07 9.566 9.873 5,730,055 +0.32(+3.32%)
Apr 26, 2016 8.981 9.575 8.892 9.556 4,882,895 +0.66(+7.47%)
Apr 25, 2016 8.743 9.229 8.733 8.892 5,006,711 +0.07(+0.79%)
Apr 22, 2016 9.387 9.546 8.654 8.822 8,053,235 -0.71(-7.48%)
Apr 21, 2016 9.922 9.922 9.219 9.536 7,299,788 +0.11(+1.16%)
Apr 20, 2016 9.764 10.24 9.308 9.427 10,624,866 -0.36(-3.65%)
Apr 19, 2016 9.199 9.843 9.112 9.784 8,310,010 +1.34(+15.85%)
Apr 18, 2016 8.247 8.495 8.128 8.445 4,714,659 +0.30(+3.65%)
Apr 15, 2016 7.643 8.178 7.484 8.148 4,340,555 +0.65(+8.73%)
Apr 14, 2016 7.692 7.859 7.276 7.494 4,432,937 -0.18(-2.33%)
Apr 13, 2016 7.583 7.970 7.563 7.672 3,421,001 +0.02(+0.26%)
Apr 12, 2016 7.593 7.791 7.444 7.652 4,052,749 +0.17(+2.25%)
Apr 11, 2016 6.968 7.553 6.949 7.484 4,406,191 +0.67(+9.90%)
Apr 08, 2016 6.503 6.859 6.493 6.810 2,830,202 +0.31(+4.73%)
Apr 07, 2016 6.433 6.622 6.413 6.503 2,343,868 +0.16(+2.50%)
Apr 06, 2016 6.334 6.384 6.180 6.344 2,001,664 -0.03(-0.47%)
Apr 05, 2016 6.344 6.403 6.136 6.374 2,284,693 +0.15(+2.39%)
Apr 04, 2016 6.413 6.423 6.146 6.225 2,048,406 -0.23(-3.53%)
Apr 01, 2016 6.175 6.468 5.987 6.453 4,270,974 +0.03(+0.46%)
Mar 31, 2016 6.770 6.840 6.344 6.423 3,547,113 -0.27(-4.00%)
Mar 30, 2016 6.780 6.899 6.503 6.691 3,281,292 -0.14(-2.03%)
Mar 29, 2016 6.364 6.889 6.344 6.830 4,191,970 +0.32(+4.87%)
Mar 28, 2016 6.592 6.661 6.245 6.513 2,712,201 -0.08(-1.20%)
Mar 24, 2016 6.344 6.592 6.592 6.592 3,478,332 +0.29(+4.56%)
Mar 23, 2016 6.374 6.513 6.162 6.304 4,500,863 -0.43(-6.33%)
Mar 22, 2016 6.929 6.983 6.612 6.731 4,014,316 -0.09(-1.31%)
Mar 21, 2016 6.641 6.929 6.562 6.820 4,742,625 +0.15(+2.23%)
Mar 18, 2016 6.433 6.780 6.394 6.671 19,632,558 +0.31(+4.83%)
Mar 17, 2016 6.413 6.909 6.255 6.364 7,905,193 +0.17(+2.72%)
Mar 16, 2016 5.640 6.230 5.511 6.195 4,747,485 +0.48(+8.32%)
Mar 15, 2016 5.551 5.749 5.442 5.720 3,924,847 +0.13(+2.30%)
Mar 14, 2016 5.700 5.948 5.412 5.591 7,275,579 -0.10(-1.74%)
Mar 11, 2016 5.749 5.838 5.491 5.690 3,133,333 +0.00(+0.00%)
Mar 10, 2016 5.373 5.749 5.373 5.690 3,693,928 +0.42(+7.89%)
Mar 09, 2016 5.075 5.382 4.968 5.273 3,221,415 +0.03(+0.57%)
Mar 08, 2016 5.392 5.422 5.095 5.244 4,332,881 -0.07(-1.31%)
Mar 07, 2016 5.055 5.402 5.055 5.313 4,865,496 +0.48(+9.84%)
Mar 04, 2016 4.758 5.303 4.698 4.837 6,030,069 +0.13(+2.74%)
Mar 03, 2016 4.401 4.748 4.401 4.708 2,580,887 +0.30(+6.74%)
Mar 02, 2016 4.272 4.431 4.262 4.411 2,245,525 +0.12(+2.77%)
Mar 01, 2016 4.619 4.659 4.252 4.292 2,565,086 -0.31(-6.68%)
Feb 29, 2016 4.589 4.669 4.471 4.599 2,249,005 +0.02(+0.43%)
Feb 26, 2016 4.451 4.758 4.441 4.580 2,737,160 -0.02(-0.43%)
Feb 25, 2016 4.262 4.609 4.243 4.599 2,211,547 +0.24(+5.45%)
Feb 24, 2016 4.480 4.560 4.234 4.362 3,101,960 +0.04(+0.92%)
Feb 23, 2016 4.371 4.471 4.233 4.322 2,279,009 +0.01(+0.23%)
Feb 22, 2016 4.252 4.441 4.213 4.312 2,404,769 -0.04(-0.91%)
Feb 19, 2016 4.441 4.629 4.322 4.352 2,303,172 -0.17(-3.73%)
Feb 18, 2016 4.193 4.619 4.153 4.520 2,535,249 +0.30(+7.04%)
Feb 17, 2016 4.183 4.307 4.084 4.223 1,935,825 +0.12(+2.90%)
Feb 16, 2016 4.134 4.238 3.995 4.104 2,392,090 -0.19(-4.39%)
Feb 12, 2016 3.906 4.292 4.292 4.292 2,790,514 +0.29(+7.18%)
Feb 11, 2016 4.084 4.124 3.886 4.005 4,433,515 +0.36(+9.78%)
Feb 10, 2016 3.529 3.648 3.380 3.648 2,356,161 +0.03(+0.82%)
Feb 09, 2016 3.856 3.886 3.583 3.618 3,601,416 -0.17(-4.45%)
Feb 08, 2016 3.717 3.945 3.707 3.787 3,605,884 +0.23(+6.41%)
Feb 05, 2016 3.291 3.559 3.241 3.559 2,110,741 +0.21(+6.21%)
Feb 04, 2016 3.291 3.459 3.271 3.350 2,171,585 +0.17(+5.30%)
Feb 03, 2016 3.063 3.202 3.043 3.182 1,698,475 +0.21(+7.00%)
Feb 02, 2016 3.053 3.073 2.924 2.974 789,330 -0.10(-3.23%)
Feb 01, 2016 3.053 3.113 2.996 3.073 1,698,465 +0.11(+3.68%)
Jan 29, 2016 2.825 2.974 2.815 2.964 1,603,029 +0.15(+5.28%)
Jan 28, 2016 2.865 2.924 2.776 2.815 1,654,440 -0.08(-2.74%)
Jan 27, 2016 2.944 2.944 2.815 2.894 1,813,695 +0.05(+1.74%)
Jan 26, 2016 2.795 2.880 2.756 2.845 1,796,150 +0.18(+6.69%)
Jan 25, 2016 2.766 2.845 2.666 2.666 1,869,240 +0.00(+0.00%)
Jan 22, 2016 2.607 2.756 2.582 2.666 1,633,860 +0.07(+2.67%)
Jan 21, 2016 2.567 2.627 2.478 2.597 1,368,541 +0.00(+0.00%)
Jan 20, 2016 2.557 2.597 2.379 2.597 1,410,290 +0.11(+4.38%)
Jan 19, 2016 2.746 2.756 2.429 2.488 2,588,414 -0.22(-8.06%)
Jan 15, 2016 2.785 2.706 2.706 2.706 1,276,972 -0.02(-0.73%)
Jan 14, 2016 2.756 2.785 2.652 2.726 1,731,366 -0.06(-2.14%)
Jan 13, 2016 2.785 2.855 2.731 2.785 2,247,656 +0.01(+0.36%)
Jan 12, 2016 2.885 2.904 2.686 2.776 2,939,691 -0.13(-4.44%)
Jan 11, 2016 3.142 3.187 2.904 2.904 2,430,875 -0.25(-7.86%)
Jan 08, 2016 3.202 3.251 3.103 3.152 1,556,865 -0.12(-3.64%)
Jan 07, 2016 3.370 3.390 3.231 3.271 2,196,082 -0.07(-2.08%)
Jan 06, 2016 3.370 3.390 3.301 3.341 1,087,906 +0.01(+0.30%)
Jan 05, 2016 3.430 3.438 3.251 3.331 959,655 -0.06(-1.75%)
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.