Stock Quote

First Majestic Silver (NY: AG )

13.39 USD +0.28 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.19 11.58 11.13 11.30 4,642,779 +0.23(+2.08%)
Sep 29, 2021 11.54 11.58 11.02 11.07 5,732,128 -0.61(-5.22%)
Sep 28, 2021 11.75 11.79 11.47 11.68 4,091,039 -0.21(-1.77%)
Sep 27, 2021 11.85 12.23 11.78 11.89 2,578,755 +0.10(+0.85%)
Sep 24, 2021 11.83 12.10 11.73 11.79 3,039,624 -0.15(-1.26%)
Sep 23, 2021 12.15 12.20 11.86 11.94 3,868,449 -0.35(-2.85%)
Sep 22, 2021 12.28 12.74 12.28 12.29 4,564,024 +0.09(+0.74%)
Sep 21, 2021 12.07 12.57 12.03 12.20 4,137,343 +0.26(+2.18%)
Sep 20, 2021 12.02 12.08 11.74 11.94 4,184,094 -0.37(-3.01%)
Sep 17, 2021 11.97 12.31 11.86 12.31 7,489,508 +0.20(+1.65%)
Sep 16, 2021 12.35 12.36 11.81 12.11 6,242,609 -0.68(-5.32%)
Sep 15, 2021 12.80 12.94 12.59 12.79 2,716,050 -0.06(-0.47%)
Sep 14, 2021 12.75 12.91 12.43 12.85 3,915,204 +0.15(+1.18%)
Sep 13, 2021 12.12 12.90 11.92 12.70 3,995,189 +0.49(+4.01%)
Sep 10, 2021 12.43 12.57 12.17 12.21 2,511,544 -0.22(-1.77%)
Sep 09, 2021 12.68 12.75 12.34 12.43 2,918,101 -0.10(-0.80%)
Sep 08, 2021 12.72 12.81 12.39 12.53 2,947,937 -0.19(-1.49%)
Sep 07, 2021 12.95 13.10 12.58 12.72 3,355,121 -0.41(-3.12%)
Sep 03, 2021 13.08 13.66 13.08 13.13 4,959,581 +0.36(+2.82%)
Sep 02, 2021 12.80 12.86 12.62 12.77 2,476,910 -0.05(-0.39%)
Sep 01, 2021 12.98 13.06 12.73 12.82 3,050,800 -0.09(-0.70%)
Aug 31, 2021 12.78 13.08 12.64 12.91 3,144,900 +0.25(+1.97%)
Aug 30, 2021 12.95 13.04 12.59 12.66 2,729,485 -0.18(-1.40%)
Aug 27, 2021 12.15 12.96 12.07 12.84 3,604,455 +0.67(+5.51%)
Aug 26, 2021 12.15 12.44 12.03 12.17 2,547,490 -0.12(-0.98%)
Aug 25, 2021 12.46 12.46 12.13 12.29 2,524,551 -0.29(-2.31%)
Aug 24, 2021 12.66 12.70 12.35 12.58 2,942,437 +0.09(+0.72%)
Aug 23, 2021 12.33 12.62 12.16 12.49 4,083,609 +0.65(+5.49%)
Aug 20, 2021 11.59 12.10 11.53 11.84 7,876,956 +0.13(+1.11%)
Aug 19, 2021 11.95 12.05 11.56 11.71 4,982,151 -0.36(-2.98%)
Aug 18, 2021 12.07 12.24 11.74 12.07 6,127,714 +0.01(+0.08%)
Aug 17, 2021 12.46 12.50 11.85 12.06 5,106,582 -0.53(-4.21%)
Aug 16, 2021 12.85 12.85 12.38 12.59 3,703,831 -0.16(-1.25%)
Aug 13, 2021 12.74 12.97 12.65 12.75 3,025,806 +0.27(+2.16%)
Aug 12, 2021 12.82 12.84 12.32 12.48 3,296,470 -0.45(-3.48%)
Aug 11, 2021 12.75 13.10 12.71 12.93 3,377,652 +0.40(+3.19%)
Aug 10, 2021 12.50 12.73 12.36 12.53 2,813,523 +0.06(+0.48%)
Aug 09, 2021 12.71 12.92 12.41 12.47 4,596,141 -0.61(-4.66%)
Aug 06, 2021 12.83 13.20 12.71 13.08 3,121,333 -0.22(-1.65%)
Aug 05, 2021 13.16 13.54 12.97 13.30 2,856,901 +0.10(+0.76%)
Aug 04, 2021 13.96 14.10 13.19 13.20 3,582,013 -0.44(-3.23%)
Aug 03, 2021 13.51 13.68 13.42 13.64 2,369,446 +0.10(+0.74%)
Aug 02, 2021 13.61 13.65 13.38 13.54 2,721,754 -0.17(-1.24%)
Jul 30, 2021 13.58 13.83 13.46 13.71 2,736,823 -0.02(-0.15%)
Jul 29, 2021 13.92 14.10 13.71 13.73 3,950,762 +0.34(+2.54%)
Jul 28, 2021 12.94 13.42 12.90 13.39 3,128,570 +0.44(+3.40%)
Jul 27, 2021 13.12 13.19 12.69 12.95 2,229,840 -0.17(-1.30%)
Jul 26, 2021 12.86 13.33 12.86 13.12 2,768,116 +0.29(+2.26%)
Jul 23, 2021 12.89 12.91 12.62 12.83 2,267,994 -0.13(-1.00%)
Jul 22, 2021 13.07 13.08 12.69 12.96 3,239,317 -0.13(-0.99%)
Jul 21, 2021 12.52 13.19 12.50 13.09 3,371,422 +0.56(+4.47%)
Jul 20, 2021 12.54 12.80 12.37 12.53 4,020,863 +0.05(+0.40%)
Jul 19, 2021 12.59 12.90 12.34 12.48 7,803,929 -0.49(-3.78%)
Jul 16, 2021 13.70 13.85 12.85 12.97 6,528,250 -0.97(-6.96%)
Jul 15, 2021 14.11 14.21 13.72 13.94 3,716,720 -0.14(-0.99%)
Jul 14, 2021 14.39 14.50 13.98 14.08 4,098,824 +0.07(+0.50%)
Jul 13, 2021 14.21 14.44 13.99 14.01 3,197,315 -0.11(-0.78%)
Jul 12, 2021 14.39 14.55 14.05 14.12 3,491,841 -0.48(-3.29%)
Jul 09, 2021 14.35 14.79 14.33 14.60 3,388,600 +0.24(+1.67%)
Jul 08, 2021 14.94 15.07 14.16 14.36 5,117,832 -0.65(-4.33%)
Jul 07, 2021 15.31 15.36 14.64 15.01 4,477,520 -0.29(-1.90%)
Jul 06, 2021 15.90 16.00 15.22 15.30 3,040,539 -0.35(-2.24%)
Jul 02, 2021 15.96 16.09 15.48 15.65 2,950,858 +0.03(+0.19%)
Jul 01, 2021 16.08 16.09 15.42 15.62 2,962,885 -0.19(-1.20%)
Jun 30, 2021 15.40 15.91 15.27 15.81 2,545,627 +0.42(+2.73%)
Jun 29, 2021 15.26 15.65 15.07 15.39 3,126,115 -0.16(-1.03%)
Jun 28, 2021 15.81 15.89 15.31 15.55 2,942,801 -0.21(-1.33%)
Jun 25, 2021 16.08 16.14 15.49 15.76 4,096,542 -0.13(-0.82%)
Jun 24, 2021 15.97 15.98 15.72 15.89 2,915,198 +0.15(+0.95%)
Jun 23, 2021 15.98 16.29 15.72 15.74 3,021,682 -0.06(-0.38%)
Jun 22, 2021 15.77 15.88 15.55 15.80 2,964,643 -0.18(-1.13%)
Jun 21, 2021 16.34 16.35 15.66 15.98 4,212,955 -0.20(-1.24%)
Jun 18, 2021 16.49 16.75 16.13 16.18 12,626,141 -0.22(-1.34%)
Jun 17, 2021 16.99 17.40 16.16 16.40 12,522,793 -1.40(-7.87%)
Jun 16, 2021 18.10 18.48 17.76 17.80 5,104,817 -0.24(-1.33%)
Jun 15, 2021 18.22 18.33 17.74 18.04 3,534,003 -0.19(-1.04%)
Jun 14, 2021 17.49 18.51 17.36 18.23 5,003,944 +0.35(+1.96%)
Jun 11, 2021 18.29 18.41 17.77 17.88 4,067,521 -0.47(-2.56%)
Jun 10, 2021 17.52 18.37 17.46 18.35 5,248,428 +0.86(+4.92%)
Jun 09, 2021 17.41 17.73 17.34 17.49 2,851,319 +0.20(+1.16%)
Jun 08, 2021 17.53 17.74 17.27 17.29 3,178,179 -0.39(-2.21%)
Jun 07, 2021 17.57 17.76 17.29 17.68 3,211,712 +0.10(+0.57%)
Jun 04, 2021 17.89 17.90 17.52 17.58 3,320,304 +0.06(+0.34%)
Jun 03, 2021 17.99 18.04 17.48 17.52 5,277,358 -1.08(-5.81%)
Jun 02, 2021 18.46 18.67 18.09 18.60 4,089,100 +0.20(+1.09%)
Jun 01, 2021 18.20 18.93 18.20 18.40 5,974,913 +0.62(+3.49%)
May 28, 2021 17.31 17.82 17.30 17.78 2,905,950 +0.15(+0.85%)
May 27, 2021 17.49 17.70 16.91 17.63 4,011,897 +0.07(+0.40%)
May 26, 2021 17.83 18.17 17.49 17.56 3,971,604 -0.27(-1.51%)
May 25, 2021 17.53 17.96 17.12 17.83 4,528,673 +0.21(+1.19%)
May 24, 2021 17.56 17.88 17.49 17.62 2,675,528 +0.15(+0.86%)
May 21, 2021 18.00 18.06 17.28 17.47 4,289,572 -0.30(-1.69%)
May 20, 2021 17.37 18.09 17.19 17.77 4,848,909 +0.51(+2.95%)
May 19, 2021 17.01 17.80 16.89 17.26 5,972,945 -0.17(-0.98%)
May 18, 2021 17.30 17.53 16.83 17.43 4,760,668 +0.05(+0.29%)
May 17, 2021 16.30 17.58 16.14 17.38 9,163,719 +1.38(+8.62%)
May 14, 2021 15.78 16.10 15.71 16.00 3,437,672 +0.60(+3.90%)
May 13, 2021 15.68 15.80 15.18 15.40 3,864,406 -0.33(-2.10%)
May 12, 2021 16.41 16.67 15.62 15.73 4,335,823 -0.74(-4.49%)
May 11, 2021 15.24 16.48 15.16 16.47 4,442,211 +0.67(+4.24%)
May 10, 2021 16.88 16.99 15.77 15.80 6,873,264 -0.59(-3.60%)
May 07, 2021 16.09 16.57 15.85 16.39 5,694,209 +0.46(+2.89%)
May 06, 2021 15.09 16.29 15.02 15.93 8,638,751 +0.99(+6.63%)
May 05, 2021 15.02 15.24 14.83 14.94 4,002,586 -0.23(-1.52%)
May 04, 2021 15.99 16.05 15.08 15.17 6,132,351 -0.83(-5.19%)
May 03, 2021 15.50 16.15 15.31 16.00 5,426,553 +0.91(+6.03%)
Apr 30, 2021 15.59 15.59 14.98 15.09 4,066,400 -0.45(-2.90%)
Apr 29, 2021 15.82 15.84 15.18 15.54 4,449,981 -0.36(-2.26%)
Apr 28, 2021 15.52 16.02 15.28 15.90 3,455,342 +0.24(+1.53%)
Apr 27, 2021 15.95 16.13 15.63 15.66 2,765,568 -0.28(-1.76%)
Apr 26, 2021 16.25 16.35 15.90 15.94 3,155,131 -0.28(-1.73%)
Apr 23, 2021 16.35 16.54 16.08 16.22 3,818,200 +0.08(+0.50%)
Apr 22, 2021 16.55 16.60 15.96 16.14 3,686,269 -0.53(-3.18%)
Apr 21, 2021 16.19 16.67 15.97 16.67 4,302,982 +0.69(+4.32%)
Apr 20, 2021 15.95 16.16 15.76 15.98 2,979,407 -0.05(-0.31%)
Apr 19, 2021 16.40 16.50 15.85 16.03 4,226,402 -0.57(-3.43%)
Apr 16, 2021 17.19 17.20 16.42 16.60 3,903,100 -0.27(-1.60%)
Apr 15, 2021 16.60 17.15 16.43 16.87 5,277,550 +0.68(+4.20%)
Apr 14, 2021 16.80 16.89 16.16 16.19 3,684,340 -0.69(-4.09%)
Apr 13, 2021 17.05 17.34 16.85 16.88 3,242,645 +0.23(+1.38%)
Apr 12, 2021 17.20 17.26 16.50 16.65 3,137,067 -0.69(-3.98%)
Apr 09, 2021 17.06 17.50 16.85 17.34 3,043,700 -0.22(-1.25%)
Apr 08, 2021 17.19 17.66 17.16 17.56 3,839,799 +0.86(+5.15%)
Apr 07, 2021 16.86 16.92 16.63 16.70 2,100,052 -0.25(-1.47%)
Apr 06, 2021 16.53 17.34 16.45 16.95 4,236,890 +0.73(+4.50%)
Apr 05, 2021 16.40 16.55 16.00 16.22 2,806,118 -0.21(-1.28%)
Apr 01, 2021 16.03 16.46 16.00 16.43 3,634,900 +0.85(+5.46%)
Mar 31, 2021 15.00 15.76 14.94 15.58 3,263,674 +0.68(+4.56%)
Mar 30, 2021 14.80 15.08 14.46 14.90 4,479,429 -0.47(-3.06%)
Mar 29, 2021 15.69 15.80 15.05 15.37 3,257,230 -0.46(-2.91%)
Mar 26, 2021 15.84 15.97 15.55 15.83 2,930,500 +0.09(+0.57%)
Mar 25, 2021 15.32 15.82 15.25 15.74 3,181,588 +0.21(+1.35%)
Mar 24, 2021 15.93 16.08 15.49 15.53 2,745,195 -0.32(-2.02%)
Mar 23, 2021 16.43 16.57 15.78 15.85 4,046,640 -0.88(-5.26%)
Mar 22, 2021 16.68 17.14 16.68 16.73 2,310,532 -0.13(-0.77%)
Mar 19, 2021 17.04 17.26 16.76 16.86 5,985,200 -0.14(-0.82%)
Mar 18, 2021 17.14 17.64 16.98 17.00 3,902,686 -0.55(-3.13%)
Mar 17, 2021 16.77 17.73 16.61 17.55 4,552,128 +0.64(+3.78%)
Mar 16, 2021 17.31 17.34 16.80 16.91 3,911,379 -0.38(-2.20%)
Mar 15, 2021 16.92 17.54 16.89 17.29 4,445,174 +0.47(+2.79%)
Mar 12, 2021 15.94 16.88 15.63 16.82 3,819,800 +0.35(+2.13%)
Mar 11, 2021 16.56 16.78 16.23 16.47 4,117,143 +0.11(+0.67%)
Mar 10, 2021 16.30 16.49 16.01 16.36 3,625,661 +0.16(+0.99%)
Mar 09, 2021 16.32 16.56 15.93 16.20 5,046,104 +0.80(+5.19%)
Mar 08, 2021 16.00 16.14 15.35 15.40 4,818,833 -0.55(-3.45%)
Mar 05, 2021 16.10 16.27 15.13 15.95 7,927,800 -0.12(-0.75%)
Mar 04, 2021 16.75 17.09 15.59 16.07 8,865,825 -0.75(-4.46%)
Mar 03, 2021 17.00 17.30 16.58 16.82 5,615,882 -0.69(-3.94%)
Mar 02, 2021 16.95 17.82 16.78 17.51 6,121,585 +0.70(+4.16%)
Mar 01, 2021 18.44 18.65 16.75 16.81 8,542,539 -1.20(-6.66%)
Feb 26, 2021 18.32 18.70 17.35 18.01 11,243,700 -0.94(-4.96%)
Feb 25, 2021 19.92 20.63 18.84 18.95 8,834,600 -1.16(-5.77%)
Feb 24, 2021 19.15 20.32 18.83 20.11 8,191,032 +0.78(+4.04%)
Feb 23, 2021 19.02 19.47 18.09 19.33 9,158,398 -0.31(-1.58%)
Feb 22, 2021 17.99 19.80 17.65 19.64 12,612,427 +2.15(+12.29%)
Feb 19, 2021 17.69 18.24 17.45 17.49 5,616,200 -0.03(-0.17%)
Feb 18, 2021 17.42 17.79 17.07 17.52 4,250,801 +0.10(+0.57%)
Feb 17, 2021 17.22 17.68 16.91 17.42 5,344,104 -0.09(-0.51%)
Feb 16, 2021 17.46 18.07 17.21 17.51 6,865,846 +0.10(+0.57%)
Feb 12, 2021 16.81 17.71 16.53 17.41 6,285,600 +0.45(+2.65%)
Feb 11, 2021 16.91 17.18 16.56 16.96 4,554,194 +0.04(+0.24%)
Feb 10, 2021 17.14 17.25 16.43 16.92 6,275,940 -0.24(-1.40%)
Feb 09, 2021 17.16 17.23 16.66 17.16 5,428,170 -0.03(-0.17%)
Feb 08, 2021 17.00 17.39 16.65 17.19 7,441,077 +0.69(+4.18%)
Feb 05, 2021 16.40 16.72 15.81 16.50 7,179,300 +0.39(+2.42%)
Feb 04, 2021 15.23 16.45 15.01 16.11 12,644,883 -0.27(-1.65%)
Feb 03, 2021 17.04 17.27 16.26 16.38 11,893,852 -0.38(-2.27%)
Feb 02, 2021 18.16 18.35 16.45 16.76 33,492,612 -5.36(-24.23%)
Feb 01, 2021 23.85 24.01 20.85 22.12 59,623,881 +4.00(+22.08%)
Jan 29, 2021 18.70 19.06 17.29 18.12 30,690,800 +1.26(+7.47%)
Jan 28, 2021 18.57 19.29 15.39 16.86 53,550,156 +2.97(+21.38%)
Jan 27, 2021 13.89 14.29 13.67 13.89 8,943,395 -0.40(-2.80%)
Jan 26, 2021 14.09 14.44 13.91 14.29 6,985,075 +0.34(+2.44%)
Jan 25, 2021 14.14 14.91 13.85 13.95 21,607,431 -0.05(-0.36%)
Jan 22, 2021 13.00 14.05 12.77 14.00 18,164,000 +0.46(+3.40%)
Jan 21, 2021 13.67 13.82 13.30 13.54 10,152,813 -0.36(-2.59%)
Jan 20, 2021 12.93 13.94 12.89 13.90 25,020,192 +1.25(+9.88%)
Jan 19, 2021 12.05 12.66 11.88 12.65 12,170,163 +0.84(+7.11%)
Jan 15, 2021 12.37 12.38 11.81 11.81 15,538,000 -0.83(-6.57%)
Jan 14, 2021 12.31 12.67 12.18 12.64 8,808,226 +0.42(+3.44%)
Jan 13, 2021 12.67 12.75 12.16 12.22 5,596,345 -0.44(-3.48%)
Jan 12, 2021 12.57 12.69 12.21 12.66 7,223,647 +0.11(+0.88%)
Jan 11, 2021 12.72 12.92 12.51 12.55 5,429,432 -0.48(-3.68%)
Jan 08, 2021 13.60 13.60 12.73 13.03 11,141,500 -0.98(-7.00%)
Jan 07, 2021 14.11 14.34 13.80 14.01 5,672,820 -0.22(-1.55%)
Jan 06, 2021 14.15 14.23 13.66 14.23 7,565,020 -0.03(-0.21%)
Jan 05, 2021 14.29 14.29 13.81 14.26 8,180,168 +0.02(+0.14%)
Jan 04, 2021 14.14 14.56 13.98 14.24 10,220,032 +0.80(+5.95%)
Dec 31, 2020 13.44 13.44 13.44 6,123,340 -0.21(-1.54%)
Dec 30, 2020 12.97 13.69 12.94 13.65 6,123,340 +0.71(+5.49%)
Dec 29, 2020 13.05 13.13 12.63 12.94 4,980,624 -0.08(-0.61%)
Dec 28, 2020 13.15 13.36 12.90 13.02 5,071,617 +0.28(+2.20%)
Dec 24, 2020 12.75 12.80 12.53 12.74 2,766,800 +0.07(+0.55%)
Dec 23, 2020 12.33 12.81 12.27 12.67 5,800,905 +0.46(+3.77%)
Dec 22, 2020 13.13 13.18 12.19 12.21 8,322,083 -0.92(-7.01%)
Dec 21, 2020 12.57 13.27 12.57 13.13 10,314,809 +0.56(+4.46%)
Dec 18, 2020 12.65 12.79 12.29 12.57 7,232,500 -0.11(-0.87%)
Dec 17, 2020 12.47 12.72 12.36 12.68 7,822,161 +0.59(+4.88%)
Dec 16, 2020 11.41 12.15 11.41 12.09 8,442,292 +0.76(+6.71%)
Dec 15, 2020 10.83 11.35 10.80 11.33 5,180,878 +0.86(+8.21%)
Dec 14, 2020 10.84 11.00 10.46 10.47 3,633,192 -0.30(-2.79%)
Dec 11, 2020 10.88 11.05 10.73 10.77 2,706,200 -0.18(-1.64%)
Dec 10, 2020 10.96 11.19 10.85 10.95 3,104,618 +0.06(+0.55%)
Dec 09, 2020 11.26 11.28 10.74 10.89 4,265,808 -0.48(-4.22%)
Dec 08, 2020 11.50 11.51 11.30 11.37 2,625,513 -0.02(-0.18%)
Dec 07, 2020 10.93 11.56 10.90 11.39 4,671,551 +0.38(+3.45%)
Dec 04, 2020 11.05 11.22 10.92 11.01 3,597,400 -0.01(-0.09%)
Dec 03, 2020 11.34 11.37 10.95 11.02 4,354,008 -0.22(-1.96%)
Dec 02, 2020 11.11 11.25 10.87 11.24 4,059,047 +0.21(+1.90%)
Dec 01, 2020 10.90 11.13 10.72 11.03 6,467,319 +0.66(+6.36%)
Nov 30, 2020 10.10 10.52 10.06 10.37 6,289,023 +0.18(+1.77%)
Nov 27, 2020 10.00 10.26 9.900 10.19 3,727,100 -0.03(-0.29%)
Nov 25, 2020 10.21 10.47 10.10 10.22 6,806,400 +0.19(+1.89%)
Nov 24, 2020 9.710 10.22 9.630 10.03 7,982,960 +0.34(+3.51%)
Nov 23, 2020 10.18 10.22 9.620 9.690 6,967,453 -0.58(-5.65%)
Nov 20, 2020 10.35 10.57 10.23 10.27 4,193,800 +0.12(+1.18%)
Nov 19, 2020 9.920 10.22 9.910 10.15 5,165,588 -0.13(-1.26%)
Nov 18, 2020 10.61 10.70 10.25 10.28 3,994,169 -0.34(-3.20%)
Nov 17, 2020 10.83 10.86 10.53 10.62 3,534,951 -0.30(-2.75%)
Nov 16, 2020 10.95 11.07 10.77 10.92 3,629,645 -0.07(-0.64%)
Nov 13, 2020 11.10 11.18 10.90 10.99 3,194,700 +0.11(+1.01%)
Nov 12, 2020 10.83 11.31 10.81 10.88 7,145,378 +0.15(+1.40%)
Nov 11, 2020 10.63 10.94 10.56 10.73 4,590,902 -0.08(-0.74%)
Nov 10, 2020 11.37 11.38 10.78 10.81 6,304,657 -0.51(-4.51%)
Nov 09, 2020 11.20 11.36 10.87 11.32 7,739,409 -0.47(-3.99%)
Nov 06, 2020 11.78 12.21 11.52 11.79 9,809,100 +0.15(+1.29%)
Nov 05, 2020 10.93 11.87 10.82 11.64 13,376,141 +1.18(+11.28%)
Nov 04, 2020 10.96 11.08 10.40 10.46 7,467,669 -0.64(-5.77%)
Nov 03, 2020 10.79 11.32 10.59 11.10 9,471,056 +0.50(+4.72%)
Nov 02, 2020 10.42 10.68 10.17 10.60 4,896,912 +0.35(+3.41%)
Oct 30, 2020 10.22 10.28 9.850 10.25 4,084,700 +0.18(+1.79%)
Oct 29, 2020 9.770 10.20 9.770 10.07 3,760,034 +0.11(+1.10%)
Oct 28, 2020 10.30 10.35 9.690 9.960 10,067,573 -0.94(-8.62%)
Oct 27, 2020 10.61 10.92 10.50 10.90 2,940,760 +0.29(+2.73%)
Oct 26, 2020 10.81 11.05 10.58 10.61 3,274,790 -0.37(-3.37%)
Oct 23, 2020 10.87 11.02 10.77 10.98 3,190,700 +0.05(+0.46%)
Oct 22, 2020 10.90 10.96 10.65 10.93 4,107,838 -0.19(-1.71%)
Oct 21, 2020 11.03 11.27 10.89 11.12 4,912,449 +0.29(+2.68%)
Oct 20, 2020 10.45 10.94 10.43 10.83 4,869,851 +0.48(+4.64%)
Oct 19, 2020 10.67 10.82 10.32 10.35 4,030,049 -0.16(-1.52%)
Oct 16, 2020 10.79 10.81 10.47 10.51 3,497,300 -0.20(-1.87%)
Oct 15, 2020 10.47 10.72 10.45 10.71 3,251,675 -0.10(-0.93%)
Oct 14, 2020 10.79 10.97 10.62 10.81 4,064,132 +0.28(+2.66%)
Oct 13, 2020 10.35 10.57 10.14 10.53 4,942,633 -0.07(-0.66%)
Oct 12, 2020 10.58 10.70 10.31 10.60 3,683,259 +0.04(+0.38%)
Oct 09, 2020 10.13 10.60 10.09 10.56 6,813,100 +0.73(+7.43%)
Oct 08, 2020 9.700 9.870 9.630 9.830 3,850,973 +0.24(+2.50%)
Oct 07, 2020 9.620 9.670 9.460 9.590 5,353,433 +0.16(+1.70%)
Oct 06, 2020 9.970 10.04 9.410 9.430 5,615,797 -0.51(-5.13%)
Oct 05, 2020 9.710 10.06 9.690 9.940 4,117,157 +0.29(+3.01%)
Oct 02, 2020 9.680 9.860 9.570 9.650 5,053,500 -0.11(-1.13%)
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.