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, 2010 7.000 7.120 6.860 7.060 739,270 +0.05(+0.71%)
Sep 29, 2010 6.930 7.120 6.860 7.010 858,264 +0.07(+1.01%)
Sep 28, 2010 6.650 6.940 6.410 6.940 1,073,404 +0.12(+1.76%)
Sep 27, 2010 6.970 6.970 6.800 6.820 1,338,066 -0.10(-1.45%)
Sep 24, 2010 6.800 6.940 6.780 6.920 849,990 +0.22(+3.28%)
Sep 23, 2010 6.640 6.700 6.530 6.700 775,787 +0.11(+1.67%)
Sep 22, 2010 6.500 6.630 6.490 6.590 904,385 +0.28(+4.44%)
Sep 21, 2010 6.390 6.660 6.150 6.310 1,187,408 -0.03(-0.47%)
Sep 20, 2010 5.930 6.380 5.930 6.340 713,012 +0.46(+7.82%)
Sep 17, 2010 5.740 6.000 5.740 5.880 968,948 +0.02(+0.34%)
Sep 15, 2010 5.790 5.860 5.540 5.860 416,686 +0.09(+1.56%)
Sep 14, 2010 5.490 5.770 5.450 5.770 989,769 +0.40(+7.45%)
Sep 13, 2010 5.310 5.400 5.290 5.370 314,179 +0.08(+1.51%)
Sep 10, 2010 5.050 5.340 5.020 5.290 383,993 +0.28(+5.59%)
Sep 09, 2010 5.160 5.250 4.910 5.010 340,676 -0.19(-3.65%)
Sep 08, 2010 5.310 5.460 5.090 5.200 359,745 -0.09(-1.70%)
Sep 07, 2010 5.320 5.660 5.260 5.290 714,957 +0.03(+0.57%)
Sep 03, 2010 5.120 5.280 5.050 5.260 402,450 +0.15(+2.94%)
Sep 02, 2010 5.010 5.190 4.990 5.110 547,389 +0.19(+3.86%)
Sep 01, 2010 4.980 5.090 4.830 4.920 357,326 -0.02(-0.40%)
Aug 31, 2010 4.840 4.990 4.840 4.940 265,380 +0.14(+2.92%)
Aug 30, 2010 4.730 4.890 4.710 4.800 359,771 +0.11(+2.35%)
Aug 27, 2010 4.760 4.960 4.650 4.690 601,676 -0.07(-1.47%)
Aug 26, 2010 4.600 4.760 4.600 4.760 504,989 +0.19(+4.16%)
Aug 25, 2010 4.450 4.620 4.450 4.570 316,539 +0.18(+4.10%)
Aug 24, 2010 4.340 4.460 4.200 4.390 190,468 +0.04(+0.92%)
Aug 23, 2010 4.400 4.450 4.340 4.350 73,791 -0.05(-1.14%)
Aug 20, 2010 4.360 4.420 4.290 4.400 56,598 +0.01(+0.23%)
Aug 19, 2010 4.500 4.560 4.330 4.390 264,245 -0.16(-3.52%)
Aug 18, 2010 4.610 4.610 4.460 4.550 279,209 -0.13(-2.78%)
Aug 17, 2010 4.490 4.690 4.360 4.680 536,799 +0.18(+4.00%)
Aug 16, 2010 4.310 4.500 4.300 4.500 524,241 +0.28(+6.64%)
Aug 13, 2010 4.220 4.240 4.180 4.220 108,579 -0.02(-0.47%)
Aug 12, 2010 4.050 4.280 4.050 4.240 166,781 +0.14(+3.41%)
Aug 11, 2010 4.150 4.150 4.010 4.100 140,746 -0.05(-1.20%)
Aug 10, 2010 4.050 4.150 3.990 4.150 149,389 +0.11(+2.72%)
Aug 09, 2010 4.050 4.060 4.000 4.040 90,058 +0.04(+1.00%)
Aug 06, 2010 3.910 4.030 3.900 4.000 103,420 +0.10(+2.56%)
Aug 05, 2010 3.950 3.950 3.870 3.900 77,876 +0.00(+0.00%)
Aug 04, 2010 3.900 3.940 3.890 3.900 228,624 +0.03(+0.78%)
Aug 03, 2010 4.000 4.000 3.840 3.870 228,680 -0.12(-3.01%)
Jul 30, 2010 4.000 4.070 3.950 3.990 91,018 -0.08(-1.97%)
Jul 29, 2010 4.090 4.130 4.010 4.070 41,393 -0.05(-1.21%)
Jul 28, 2010 4.000 4.130 3.930 4.120 60,119 +0.07(+1.73%)
Jul 27, 2010 4.080 4.100 3.970 4.050 201,702 -0.04(-0.98%)
Jul 26, 2010 3.960 4.130 3.910 4.090 116,596 +0.12(+3.02%)
Jul 23, 2010 3.830 3.990 3.830 3.970 94,384 +0.06(+1.53%)
Jul 22, 2010 3.900 3.950 3.880 3.910 59,070 +0.02(+0.51%)
Jul 21, 2010 3.850 3.890 3.800 3.890 73,308 +0.07(+1.83%)
Jul 20, 2010 3.740 3.870 3.700 3.820 99,898 +0.08(+2.14%)
Jul 19, 2010 3.770 3.830 3.690 3.740 265,312 -0.10(-2.60%)
Jul 16, 2010 3.900 3.940 3.830 3.840 162,447 -0.10(-2.54%)
Jul 15, 2010 3.990 3.990 3.900 3.940 90,757 -0.04(-1.01%)
Jul 14, 2010 4.000 4.020 3.920 3.980 115,577 -0.05(-1.24%)
Jul 13, 2010 4.050 4.130 4.030 4.030 103,888 +0.02(+0.50%)
Jul 12, 2010 3.930 4.020 3.930 4.010 134,458 +0.03(+0.75%)
Jul 09, 2010 3.950 4.090 3.930 3.980 153,145 +0.06(+1.53%)
Jul 08, 2010 4.110 4.110 3.820 3.920 250,055 -0.20(-4.85%)
Jul 07, 2010 3.860 4.130 3.860 4.120 185,356 +0.17(+4.30%)
Jul 06, 2010 3.950 4.040 3.880 3.950 207,904 -0.08(-1.99%)
Jul 02, 2010 4.150 4.150 4.030 4.030 206,350 -0.25(-5.84%)
Jun 30, 2010 4.260 4.390 4.260 4.280 259,031 -0.02(-0.47%)
Jun 29, 2010 4.290 4.330 4.250 4.300 494,883 -0.17(-3.80%)
Jun 25, 2010 4.270 4.490 4.270 4.470 233,912 +0.21(+4.93%)
Jun 24, 2010 4.220 4.270 4.220 4.260 113,347 -0.03(-0.70%)
Jun 23, 2010 4.240 4.350 4.210 4.290 147,302 -0.01(-0.23%)
Jun 22, 2010 4.200 4.380 4.190 4.300 224,225 +0.08(+1.90%)
Jun 21, 2010 4.470 4.470 4.210 4.220 268,462 -0.20(-4.52%)
Jun 18, 2010 4.340 4.490 4.280 4.420 545,003 -0.08(-1.78%)
Jun 17, 2010 4.080 4.500 4.080 4.500 921,382 +0.44(+10.84%)
Jun 16, 2010 4.000 4.110 3.980 4.060 362,820 +0.05(+1.25%)
Jun 15, 2010 3.900 4.020 3.900 4.010 126,443 +0.08(+2.04%)
Jun 14, 2010 3.970 4.040 3.900 3.930 168,521 -0.01(-0.25%)
Jun 11, 2010 3.990 3.990 3.920 3.940 262,811 -0.07(-1.75%)
Jun 10, 2010 3.930 4.020 3.860 4.010 610,556 +0.11(+2.82%)
Jun 09, 2010 3.970 3.970 3.880 3.900 474,426 -0.08(-2.01%)
Jun 08, 2010 3.960 4.050 3.960 3.980 592,013 +0.03(+0.76%)
Jun 07, 2010 3.800 3.950 3.800 3.950 406,181 +0.12(+3.13%)
Jun 04, 2010 3.900 3.910 3.770 3.830 318,950 -0.11(-2.79%)
Jun 03, 2010 3.920 3.950 3.770 3.940 305,822 +0.03(+0.77%)
Jun 02, 2010 3.690 3.930 3.660 3.910 482,914 +0.17(+4.55%)
Jun 01, 2010 3.820 3.880 3.660 3.740 317,915 -0.09(-2.35%)
May 31, 2010 3.870 3.880 3.820 3.830 101,284 -0.08(-2.05%)
May 28, 2010 3.880 3.970 3.830 3.910 372,475 -0.01(-0.26%)
May 27, 2010 3.800 3.940 3.770 3.920 284,198 +0.14(+3.70%)
May 26, 2010 3.750 3.850 3.750 3.780 532,551 +0.13(+3.56%)
May 25, 2010 3.550 3.670 3.510 3.650 275,569 +0.00(+0.00%)
May 21, 2010 3.550 3.740 3.470 3.650 520,166 +0.10(+2.82%)
May 20, 2010 3.620 3.580 3.550 3.550 391,611 -0.23(-6.08%)
May 19, 2010 3.810 3.810 3.620 3.780 346,307 -0.12(-3.08%)
May 18, 2010 3.920 3.970 3.840 3.900 200,618 +0.01(+0.26%)
May 17, 2010 4.050 4.100 3.840 3.890 301,089 -0.15(-3.71%)
May 14, 2010 4.070 4.090 3.870 4.040 327,529 +0.06(+1.51%)
May 13, 2010 4.140 4.160 3.980 3.980 296,994 -0.14(-3.40%)
May 12, 2010 4.090 4.170 4.030 4.120 522,642 +0.13(+3.26%)
May 11, 2010 3.790 4.000 3.900 3.990 619,090 +0.30(+8.13%)
May 10, 2010 3.660 3.690 3.640 3.690 146,995 +0.07(+1.93%)
May 07, 2010 3.670 3.730 3.560 3.620 436,310 -0.05(-1.36%)
May 06, 2010 3.700 3.800 3.560 3.670 321,636 -0.03(-0.81%)
May 05, 2010 3.610 3.700 3.600 3.700 330,410 +0.03(+0.82%)
May 04, 2010 3.850 3.850 3.590 3.670 472,038 -0.18(-4.68%)
May 03, 2010 3.840 3.860 3.740 3.850 398,430 +0.07(+1.85%)
Apr 30, 2010 3.720 3.810 3.720 3.780 710,542 +0.11(+3.00%)
Apr 29, 2010 3.630 3.710 3.630 3.670 236,677 +0.04(+1.10%)
Apr 28, 2010 3.610 3.690 3.570 3.630 377,420 +0.00(+0.00%)
Apr 27, 2010 3.610 3.630 3.470 3.630 402,980 +0.01(+0.28%)
Apr 26, 2010 3.660 3.700 3.620 3.620 190,608 -0.02(-0.55%)
Apr 23, 2010 3.480 3.680 3.480 3.640 279,678 +0.15(+4.30%)
Apr 22, 2010 3.480 3.490 3.420 3.490 162,129 -0.02(-0.57%)
Apr 21, 2010 3.460 3.530 3.430 3.510 137,829 +0.06(+1.74%)
Apr 20, 2010 3.460 3.540 3.400 3.450 327,906 +0.02(+0.58%)
Apr 19, 2010 3.380 3.450 3.360 3.430 148,960 -0.01(-0.29%)
Apr 16, 2010 3.470 3.550 3.370 3.440 410,456 -0.15(-4.18%)
Apr 15, 2010 3.600 3.650 3.580 3.590 125,059 -0.02(-0.55%)
Apr 14, 2010 3.570 3.650 3.550 3.610 275,911 +0.05(+1.40%)
Apr 13, 2010 3.620 3.620 3.460 3.560 205,730 -0.02(-0.56%)
Apr 12, 2010 3.640 3.700 3.580 3.580 313,851 +0.00(+0.00%)
Apr 09, 2010 3.550 3.620 3.550 3.580 335,406 +0.04(+1.13%)
Apr 08, 2010 3.520 3.550 3.420 3.540 263,251 +0.03(+0.85%)
Apr 07, 2010 3.490 3.570 3.490 3.510 542,869 +0.02(+0.57%)
Apr 06, 2010 3.480 3.490 3.410 3.490 264,060 +0.01(+0.29%)
Apr 05, 2010 3.330 3.480 3.330 3.480 290,148 +0.19(+5.78%)
Apr 01, 2010 3.290 3.290 3.290 0 +0.13(+4.11%)
Mar 31, 2010 3.190 3.190 3.140 3.160 105,220 +0.03(+0.96%)
Mar 30, 2010 3.180 3.190 3.110 3.130 126,389 -0.05(-1.57%)
Mar 29, 2010 3.130 3.200 3.130 3.180 171,938 +0.05(+1.60%)
Mar 26, 2010 3.050 3.140 3.050 3.130 220,187 +0.09(+2.96%)
Mar 25, 2010 3.120 3.140 3.040 3.040 230,442 -0.05(-1.62%)
Mar 24, 2010 3.140 3.150 3.090 3.090 213,616 -0.09(-2.83%)
Mar 23, 2010 3.050 3.220 3.050 3.180 273,227 +0.14(+4.61%)
Mar 22, 2010 3.120 3.160 3.040 3.040 637,586 -0.08(-2.56%)
Mar 19, 2010 3.140 3.220 3.100 3.120 775,061 -0.03(-0.95%)
Mar 18, 2010 3.260 3.270 3.150 3.150 298,111 -0.11(-3.37%)
Mar 17, 2010 3.280 3.330 3.230 3.260 478,372 +0.00(+0.00%)
Mar 16, 2010 3.220 3.270 3.180 3.260 544,128 +0.12(+3.82%)
Mar 15, 2010 3.240 3.180 3.140 3.140 309,274 -0.09(-2.79%)
Mar 12, 2010 3.280 3.280 3.210 3.230 133,079 -0.05(-1.52%)
Mar 11, 2010 3.220 3.290 3.190 3.280 187,566 +0.01(+0.31%)
Mar 10, 2010 3.370 3.450 3.190 3.270 819,769 -0.06(-1.80%)
Mar 09, 2010 3.400 3.400 3.250 3.330 421,521 -0.07(-2.06%)
Mar 08, 2010 3.500 3.510 3.400 3.400 207,860 -0.06(-1.73%)
Mar 05, 2010 3.490 3.540 3.410 3.460 247,612 +0.05(+1.47%)
Mar 04, 2010 3.510 3.520 3.410 3.410 242,725 -0.10(-2.85%)
Mar 03, 2010 3.560 3.630 3.500 3.510 350,674 +0.04(+1.15%)
Mar 02, 2010 3.390 3.550 3.390 3.470 273,816 +0.11(+3.27%)
Mar 01, 2010 3.470 3.500 3.360 3.360 166,832 -0.06(-1.75%)
Feb 26, 2010 3.390 3.440 3.330 3.420 138,775 +0.05(+1.48%)
Feb 25, 2010 3.280 3.420 3.190 3.370 201,636 +0.02(+0.60%)
Feb 24, 2010 3.390 3.570 3.270 3.350 287,818 -0.06(-1.76%)
Feb 23, 2010 3.500 3.500 3.360 3.410 150,538 -0.15(-4.21%)
Feb 22, 2010 3.610 3.640 3.540 3.560 51,143 -0.05(-1.39%)
Feb 19, 2010 3.550 3.660 3.510 3.610 130,028 +0.04(+1.12%)
Feb 18, 2010 3.640 3.650 3.520 3.570 95,981 -0.02(-0.56%)
Feb 17, 2010 3.700 3.730 3.540 3.590 157,157 -0.08(-2.18%)
Feb 16, 2010 3.570 3.730 3.570 3.670 286,234 +0.18(+5.16%)
Feb 12, 2010 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 11, 2010 3.430 3.520 3.370 3.500 214,801 +0.12(+3.55%)
Feb 10, 2010 3.570 3.570 3.350 3.380 161,411 -0.09(-2.59%)
Feb 09, 2010 3.380 3.540 3.350 3.470 203,621 +0.22(+6.77%)
Feb 08, 2010 3.290 3.460 3.250 3.250 234,971 -0.09(-2.69%)
Feb 05, 2010 3.200 3.390 3.090 3.340 431,114 +0.10(+3.09%)
Feb 04, 2010 3.590 3.590 3.180 3.240 634,186 -0.47(-12.67%)
Feb 03, 2010 3.600 3.710 3.500 3.710 271,525 +0.12(+3.34%)
Feb 02, 2010 3.620 3.720 3.590 3.590 199,206 +0.03(+0.84%)
Feb 01, 2010 3.350 3.600 3.350 3.560 298,303 +0.22(+6.59%)
Jan 29, 2010 3.370 3.440 3.270 3.340 385,409 -0.04(-1.18%)
Jan 28, 2010 3.500 3.560 3.300 3.380 429,853 -0.05(-1.46%)
Jan 27, 2010 3.570 3.610 3.390 3.430 325,294 -0.19(-5.25%)
Jan 26, 2010 3.450 3.690 3.370 3.620 267,829 +0.16(+4.62%)
Jan 25, 2010 3.590 3.590 3.430 3.460 281,375 -0.11(-3.08%)
Jan 22, 2010 3.680 3.710 3.530 3.570 590,687 -0.13(-3.51%)
Jan 21, 2010 3.840 3.910 3.670 3.700 416,368 -0.18(-4.64%)
Jan 20, 2010 4.040 4.050 3.800 3.880 464,525 -0.23(-5.60%)
Jan 19, 2010 4.100 4.170 4.060 4.110 170,476 -0.06(-1.44%)
Jan 18, 2010 4.210 4.210 4.100 4.170 83,281 +0.05(+1.21%)
Jan 15, 2010 4.150 4.190 4.100 4.120 124,852 -0.08(-1.90%)
Jan 14, 2010 4.220 4.270 4.090 4.200 164,123 -0.03(-0.71%)
Jan 13, 2010 4.150 4.260 4.060 4.230 200,377 +0.14(+3.42%)
Jan 12, 2010 4.300 4.380 4.060 4.090 502,772 -0.33(-7.47%)
Jan 11, 2010 4.450 4.520 4.420 4.420 293,824 +0.02(+0.45%)
Jan 08, 2010 4.320 4.400 4.300 4.400 214,010 +0.13(+3.04%)
Jan 07, 2010 4.380 4.400 4.270 4.270 258,337 -0.13(-2.95%)
Jan 06, 2010 4.370 4.500 4.370 4.400 345,040 +0.09(+2.09%)
Jan 05, 2010 4.250 4.330 4.220 4.310 344,116 +0.04(+0.94%)
Jan 04, 2010 4.250 4.390 4.210 4.270 375,389 +0.20(+4.91%)
Dec 31, 2009 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 30, 2009 4.130 4.130 4.050 4.070 223,930 -0.06(-1.45%)
Dec 29, 2009 4.220 4.220 4.100 4.130 210,783 -0.11(-2.59%)
Dec 24, 2009 4.300 4.330 4.220 4.240 101,033 -0.02(-0.47%)
Dec 23, 2009 4.180 4.330 4.170 4.260 246,775 +0.04(+0.95%)
Dec 22, 2009 4.120 4.220 3.960 4.220 415,409 +0.06(+1.44%)
Dec 21, 2009 4.250 4.250 4.050 4.160 577,602 -0.12(-2.80%)
Dec 18, 2009 3.810 4.280 3.810 4.280 1,717,105 +0.42(+10.88%)
Dec 17, 2009 4.290 4.300 3.840 3.860 1,019,269 -0.62(-13.84%)
Dec 16, 2009 4.070 4.490 4.050 4.480 1,006,572 +0.42(+10.34%)
Dec 15, 2009 3.710 4.100 3.680 4.060 820,479 +0.36(+9.73%)
Dec 14, 2009 3.620 3.740 3.670 3.700 177,694 +0.13(+3.64%)
Dec 11, 2009 3.570 3.660 3.510 3.570 193,473 -0.03(-0.83%)
Dec 10, 2009 3.500 3.600 3.480 3.600 280,550 +0.15(+4.35%)
Dec 09, 2009 3.400 3.470 3.360 3.450 244,199 +0.09(+2.68%)
Dec 08, 2009 3.500 3.500 3.320 3.360 396,626 -0.16(-4.55%)
Dec 07, 2009 3.500 3.610 3.440 3.520 739,900 -0.21(-5.63%)
Dec 04, 2009 3.840 3.850 3.660 3.730 341,217 -0.18(-4.60%)
Dec 03, 2009 3.960 3.970 3.890 3.910 213,552 -0.07(-1.76%)
Dec 02, 2009 3.920 4.050 3.920 3.980 455,700 +0.09(+2.31%)
Dec 01, 2009 3.740 3.910 3.720 3.890 504,506 +0.23(+6.28%)
Nov 30, 2009 3.790 3.790 3.620 3.660 500,221 +0.04(+1.10%)
Nov 27, 2009 3.530 3.800 3.490 3.620 611,034 -0.23(-5.97%)
Nov 26, 2009 3.840 3.850 3.710 3.850 303,893 -0.07(-1.79%)
Nov 25, 2009 3.770 3.920 3.770 3.920 303,942 +0.16(+4.26%)
Nov 24, 2009 3.810 3.820 3.740 3.760 426,997 -0.04(-1.05%)
Nov 23, 2009 3.790 3.890 3.720 3.800 735,632 +0.12(+3.26%)
Nov 20, 2009 3.710 3.720 3.650 3.680 361,745 -0.02(-0.54%)
Nov 19, 2009 3.660 3.700 3.530 3.700 702,171 +0.04(+1.09%)
Nov 18, 2009 3.600 3.690 3.570 3.660 1,010,566 +0.07(+1.95%)
Nov 17, 2009 3.520 3.600 3.500 3.590 404,626 +0.01(+0.28%)
Nov 16, 2009 3.600 3.650 3.550 3.580 460,737 +0.15(+4.37%)
Nov 13, 2009 3.280 3.430 3.200 3.430 344,347 +0.15(+4.57%)
Nov 12, 2009 3.450 3.520 3.200 3.280 459,610 -0.22(-6.29%)
Nov 11, 2009 3.650 3.670 3.470 3.500 461,002 -0.02(-0.57%)
Nov 10, 2009 3.580 3.630 3.400 3.520 404,237 -0.10(-2.76%)
Nov 09, 2009 3.500 3.650 3.490 3.620 1,020,272 +0.22(+6.47%)
Nov 06, 2009 3.320 3.410 3.300 3.400 358,959 +0.08(+2.41%)
Nov 05, 2009 3.470 3.470 3.300 3.320 281,432 -0.06(-1.78%)
Nov 04, 2009 3.540 3.640 3.380 3.380 834,085 +0.01(+0.30%)
Nov 03, 2009 3.090 3.450 3.060 3.370 1,002,905 +0.23(+7.32%)
Nov 02, 2009 3.200 3.320 3.090 3.140 600,364 +0.00(+0.00%)
Oct 30, 2009 3.180 3.240 2.950 3.140 598,169 -0.05(-1.57%)
Oct 29, 2009 3.030 3.220 3.010 3.190 748,853 +0.24(+8.14%)
Oct 28, 2009 2.890 2.950 2.770 2.950 647,983 -0.01(-0.34%)
Oct 27, 2009 3.050 3.080 2.880 2.960 832,628 -0.09(-2.95%)
Oct 26, 2009 3.300 3.370 2.950 3.050 1,151,851 -0.35(-10.29%)
Oct 23, 2009 3.470 3.430 3.210 3.400 802,981 -0.07(-2.02%)
Oct 22, 2009 3.420 3.480 3.390 3.470 355,791 -0.02(-0.57%)
Oct 21, 2009 3.350 3.530 3.350 3.490 524,996 +0.09(+2.65%)
Oct 20, 2009 3.430 3.400 3.330 3.400 547,774 +0.00(+0.00%)
Oct 19, 2009 3.310 3.430 3.310 3.400 849,874 +0.08(+2.41%)
Oct 16, 2009 3.150 3.320 3.120 3.320 502,439 +0.17(+5.40%)
Oct 15, 2009 3.130 3.190 3.120 3.150 511,776 -0.07(-2.17%)
Oct 14, 2009 3.160 3.260 3.110 3.220 737,189 +0.17(+5.57%)
Oct 13, 2009 2.930 3.090 2.840 3.050 798,839 +0.17(+5.90%)
Oct 09, 2009 2.840 2.940 2.800 2.880 510,173 +0.01(+0.35%)
Oct 08, 2009 2.840 2.880 2.750 2.870 599,351 +0.05(+1.77%)
Oct 07, 2009 2.830 2.850 2.770 2.820 270,950 +0.02(+0.71%)
Oct 06, 2009 2.700 2.870 2.700 2.800 452,871 +0.21(+8.11%)
Oct 05, 2009 2.430 2.620 2.430 2.590 257,567 +0.14(+5.71%)
Oct 02, 2009 2.450 2.560 2.430 2.450 361,688 -0.01(-0.41%)
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.