Stock Quote

First Majestic Silver (NY: AG )

9.550 USD -0.660 (-6.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.960 3.210 2.940 3.200 1,652,219 +0.23(+7.74%)
Sep 29, 2015 3.020 3.110 2.960 2.970 877,768 -0.02(-0.67%)
Sep 28, 2015 3.110 3.120 2.990 2.990 1,324,319 -0.24(-7.43%)
Sep 25, 2015 3.230 3.360 3.170 3.230 1,278,081 -0.06(-1.82%)
Sep 24, 2015 3.040 3.300 2.990 3.290 2,195,565 +0.32(+10.77%)
Sep 23, 2015 3.160 3.160 2.940 2.970 1,492,020 -0.12(-3.88%)
Sep 22, 2015 3.160 3.180 3.080 3.090 975,413 -0.15(-4.63%)
Sep 21, 2015 3.240 3.330 3.180 3.240 1,733,583 +0.00(+0.00%)
Sep 18, 2015 3.260 3.365 3.150 3.240 18,162,178 +0.05(+1.57%)
Sep 17, 2015 3.100 3.250 3.040 3.190 2,905,910 +0.06(+1.92%)
Sep 16, 2015 3.060 3.130 3.000 3.130 2,691,321 +0.15(+5.03%)
Sep 15, 2015 2.870 3.060 2.850 2.980 3,083,609 +0.10(+3.47%)
Sep 14, 2015 2.830 2.900 2.760 2.880 3,872,388 +0.02(+0.70%)
Sep 11, 2015 2.780 2.870 2.670 2.860 2,276,112 +0.05(+1.78%)
Sep 10, 2015 2.970 2.980 2.750 2.810 2,894,274 -0.08(-2.77%)
Sep 09, 2015 3.000 3.130 2.860 2.890 1,424,658 -0.13(-4.30%)
Sep 08, 2015 3.060 3.089 2.960 3.020 1,595,040 +0.02(+0.67%)
Sep 04, 2015 3.040 3.000 3.000 3.000 3,110,100 -0.04(-1.32%)
Sep 03, 2015 3.100 3.330 3.030 3.040 2,428,489 -0.10(-3.18%)
Sep 02, 2015 3.310 3.390 3.050 3.140 2,078,202 -0.12(-3.68%)
Sep 01, 2015 3.460 3.570 3.240 3.260 1,595,705 -0.20(-5.78%)
Aug 31, 2015 3.460 3.590 3.300 3.460 1,206,048 -0.06(-1.70%)
Aug 28, 2015 3.390 3.630 3.370 3.520 1,682,106 +0.13(+3.83%)
Aug 27, 2015 3.150 3.420 3.140 3.390 1,759,632 +0.28(+9.00%)
Aug 26, 2015 3.250 3.260 3.060 3.110 1,652,808 -0.17(-5.18%)
Aug 25, 2015 3.630 3.630 3.260 3.280 1,532,699 -0.16(-4.65%)
Aug 24, 2015 3.540 3.820 3.330 3.440 2,652,417 -0.28(-7.53%)
Aug 21, 2015 4.020 4.030 3.710 3.720 2,189,518 -0.28(-7.00%)
Aug 20, 2015 4.080 4.110 3.980 4.000 2,241,634 +0.05(+1.27%)
Aug 19, 2015 3.890 3.990 3.860 3.950 1,224,523 +0.13(+3.40%)
Aug 18, 2015 3.880 3.900 3.740 3.820 1,263,555 -0.19(-4.74%)
Aug 17, 2015 3.830 4.020 3.790 4.010 1,762,977 +0.25(+6.65%)
Aug 14, 2015 3.780 3.930 3.700 3.760 1,223,973 +0.02(+0.53%)
Aug 13, 2015 3.840 3.925 3.670 3.740 2,164,889 -0.26(-6.50%)
Aug 12, 2015 3.750 4.010 3.660 4.000 3,163,400 +0.42(+11.73%)
Aug 11, 2015 3.520 3.600 3.360 3.580 2,195,346 +0.22(+6.55%)
Aug 10, 2015 3.080 3.380 3.030 3.360 2,097,092 +0.33(+10.89%)
Aug 07, 2015 3.030 3.280 3.020 3.030 2,354,299 +0.01(+0.33%)
Aug 06, 2015 2.880 3.040 2.850 3.020 1,534,771 +0.16(+5.59%)
Aug 05, 2015 3.000 3.070 2.850 2.860 1,283,233 -0.09(-3.05%)
Aug 04, 2015 3.050 3.120 2.910 2.950 1,873,215 -0.07(-2.32%)
Aug 03, 2015 3.050 3.150 3.010 3.020 895,901 -0.05(-1.63%)
Jul 31, 2015 3.070 3.150 3.040 3.070 1,585,373 +0.05(+1.66%)
Jul 30, 2015 3.120 3.140 3.010 3.020 1,455,751 -0.13(-4.13%)
Jul 29, 2015 3.200 3.235 3.110 3.150 1,805,298 -0.04(-1.25%)
Jul 28, 2015 3.200 3.260 3.110 3.190 1,506,772 +0.11(+3.57%)
Jul 27, 2015 3.460 3.460 3.060 3.080 4,207,111 -0.51(-14.21%)
Jul 24, 2015 3.430 3.600 3.160 3.590 2,740,888 +0.08(+2.28%)
Jul 23, 2015 3.790 3.800 3.450 3.510 1,802,737 -0.26(-6.90%)
Jul 22, 2015 3.750 3.868 3.610 3.770 1,258,439 -0.07(-1.82%)
Jul 21, 2015 3.900 4.010 3.770 3.840 1,488,024 +0.16(+4.35%)
Jul 20, 2015 4.090 4.170 3.640 3.680 2,406,817 -0.54(-12.80%)
Jul 17, 2015 4.460 4.480 4.170 4.220 2,003,271 -0.37(-8.06%)
Jul 16, 2015 4.370 4.660 4.345 4.590 1,208,839 +0.19(+4.32%)
Jul 15, 2015 4.490 4.520 4.390 4.400 609,375 -0.14(-3.08%)
Jul 14, 2015 4.590 4.690 4.510 4.540 693,842 -0.07(-1.52%)
Jul 13, 2015 4.390 4.615 4.330 4.610 899,672 +0.18(+4.06%)
Jul 10, 2015 4.580 4.660 4.420 4.430 1,138,513 -0.14(-3.06%)
Jul 09, 2015 4.720 4.740 4.500 4.570 1,441,437 -0.07(-1.51%)
Jul 08, 2015 4.720 4.810 4.580 4.640 997,874 -0.05(-1.07%)
Jul 07, 2015 4.710 4.790 4.540 4.690 1,567,894 -0.18(-3.70%)
Jul 06, 2015 4.700 4.940 4.700 4.870 1,146,805 +0.15(+3.18%)
Jul 02, 2015 4.700 4.720 4.720 4.720 886,700 +0.08(+1.72%)
Jul 01, 2015 4.810 4.860 4.595 4.640 1,352,083 -0.19(-3.93%)
Jun 30, 2015 4.830 4.990 4.780 4.830 1,120,071 -0.03(-0.62%)
Jun 29, 2015 4.990 5.020 4.850 4.860 986,169 -0.07(-1.42%)
Jun 26, 2015 5.080 5.190 4.920 4.930 1,121,187 -0.20(-3.90%)
Jun 25, 2015 5.060 5.160 5.050 5.130 725,540 +0.07(+1.38%)
Jun 24, 2015 5.100 5.190 5.020 5.060 961,551 -0.07(-1.36%)
Jun 23, 2015 5.260 5.270 5.100 5.130 866,157 -0.18(-3.39%)
Jun 22, 2015 5.130 5.380 5.120 5.310 1,859,861 +0.12(+2.31%)
Jun 19, 2015 5.280 5.340 5.130 5.190 2,630,591 -0.13(-2.44%)
Jun 18, 2015 5.280 5.450 5.240 5.320 1,861,297 +0.14(+2.70%)
Jun 17, 2015 5.040 5.200 5.020 5.180 1,225,366 +0.13(+2.57%)
Jun 16, 2015 5.060 5.130 5.020 5.050 1,060,102 -0.05(-0.98%)
Jun 15, 2015 4.800 5.120 4.720 5.100 2,151,374 +0.34(+7.14%)
Jun 12, 2015 4.750 4.820 4.720 4.760 883,103 -0.02(-0.42%)
Jun 11, 2015 4.860 4.870 4.720 4.780 781,320 -0.10(-2.05%)
Jun 10, 2015 4.960 4.995 4.860 4.880 798,083 +0.00(+0.00%)
Jun 09, 2015 4.930 4.980 4.830 4.880 760,281 -0.01(-0.20%)
Jun 08, 2015 4.820 4.900 4.720 4.890 955,792 +0.07(+1.45%)
Jun 05, 2015 4.850 4.940 4.820 4.820 932,044 -0.09(-1.83%)
Jun 04, 2015 4.880 5.010 4.855 4.910 880,058 -0.03(-0.61%)
Jun 03, 2015 5.040 5.130 4.930 4.940 835,018 -0.16(-3.14%)
Jun 02, 2015 5.030 5.150 4.990 5.100 870,155 +0.11(+2.20%)
Jun 01, 2015 5.020 5.160 4.959 4.990 922,326 +0.03(+0.60%)
May 29, 2015 5.030 5.080 4.930 4.960 623,738 -0.06(-1.20%)
May 28, 2015 4.850 5.040 4.850 5.020 963,084 +0.13(+2.66%)
May 27, 2015 4.970 5.000 4.850 4.890 840,370 -0.07(-1.41%)
May 26, 2015 5.030 5.130 4.890 4.960 1,494,289 -0.27(-5.16%)
May 22, 2015 5.220 5.230 5.230 5.230 763,300 +0.01(+0.19%)
May 21, 2015 5.240 5.300 5.174 5.220 430,451 -0.02(-0.38%)
May 20, 2015 5.230 5.350 5.220 5.240 851,994 +0.03(+0.58%)
May 19, 2015 5.220 5.370 5.210 5.210 1,015,816 -0.18(-3.34%)
May 18, 2015 5.380 5.490 5.330 5.390 621,100 +0.02(+0.37%)
May 15, 2015 5.350 5.500 5.330 5.370 1,207,833 +0.02(+0.37%)
May 14, 2015 5.340 5.480 5.310 5.350 1,339,692 +0.10(+1.90%)
May 13, 2015 5.260 5.380 5.160 5.250 1,833,689 +0.15(+2.94%)
May 12, 2015 5.040 5.160 5.000 5.100 954,356 +0.08(+1.59%)
May 11, 2015 4.940 5.090 4.930 5.020 957,754 +0.06(+1.21%)
May 08, 2015 4.770 5.000 4.690 4.960 1,488,247 +0.24(+5.08%)
May 07, 2015 4.760 4.820 4.520 4.720 2,121,772 -0.13(-2.68%)
May 06, 2015 5.050 5.080 4.800 4.850 1,609,341 -0.14(-2.81%)
May 05, 2015 5.190 5.240 4.970 4.990 1,061,432 -0.13(-2.54%)
May 04, 2015 5.110 5.180 5.050 5.120 1,078,540 +0.11(+2.20%)
May 01, 2015 4.810 5.030 4.810 5.010 1,119,957 +0.14(+2.87%)
Apr 30, 2015 4.950 5.064 4.830 4.870 2,710,703 -0.21(-4.13%)
Apr 29, 2015 5.110 5.250 5.020 5.080 2,176,011 -0.05(-0.97%)
Apr 28, 2015 5.080 5.180 4.950 5.130 2,056,664 +0.07(+1.38%)
Apr 27, 2015 4.860 5.100 4.800 5.060 2,156,107 +0.25(+5.20%)
Apr 24, 2015 4.870 4.990 4.760 4.810 1,621,219 -0.08(-1.64%)
Apr 23, 2015 4.880 4.960 4.760 4.890 1,282,576 +0.04(+0.82%)
Apr 22, 2015 4.960 4.990 4.810 4.850 1,392,020 -0.13(-2.61%)
Apr 21, 2015 5.050 5.080 4.945 4.980 1,252,777 -0.08(-1.58%)
Apr 20, 2015 5.020 5.070 4.910 5.060 1,503,696 -0.03(-0.59%)
Apr 17, 2015 5.210 5.290 5.034 5.090 1,198,594 -0.04(-0.78%)
Apr 16, 2015 5.280 5.315 5.080 5.130 1,515,961 -0.14(-2.66%)
Apr 15, 2015 5.030 5.300 4.980 5.270 1,818,971 +0.25(+4.98%)
Apr 14, 2015 5.060 5.160 4.960 5.020 1,143,799 -0.03(-0.59%)
Apr 13, 2015 5.140 5.150 5.040 5.050 731,610 -0.09(-1.75%)
Apr 10, 2015 5.160 5.200 5.030 5.140 1,518,766 +0.11(+2.19%)
Apr 09, 2015 5.060 5.150 5.005 5.030 1,312,341 -0.10(-1.95%)
Apr 08, 2015 5.250 5.320 5.060 5.130 2,918,751 -0.22(-4.11%)
Apr 07, 2015 5.340 5.580 5.340 5.350 1,815,266 -0.33(-5.81%)
Apr 06, 2015 5.750 5.770 5.580 5.680 1,121,885 +0.19(+3.46%)
Apr 02, 2015 5.480 5.490 5.490 5.490 1,309,900 -0.04(-0.72%)
Apr 01, 2015 5.470 5.590 5.320 5.530 2,377,905 +0.12(+2.22%)
Mar 31, 2015 5.590 5.630 5.280 5.410 2,107,092 -0.17(-3.05%)
Mar 30, 2015 5.750 5.820 5.530 5.580 1,399,033 -0.29(-4.94%)
Mar 27, 2015 5.820 5.940 5.610 5.870 1,405,007 +0.07(+1.21%)
Mar 26, 2015 6.060 6.250 5.720 5.800 1,879,030 -0.17(-2.85%)
Mar 25, 2015 6.050 6.140 5.920 5.970 1,311,536 -0.04(-0.67%)
Mar 24, 2015 6.150 6.150 5.960 6.010 1,497,988 -0.12(-1.96%)
Mar 23, 2015 5.810 6.150 5.790 6.130 2,205,430 +0.50(+8.88%)
Mar 20, 2015 5.680 5.940 5.630 5.630 6,311,143 +0.05(+0.90%)
Mar 19, 2015 5.330 5.670 5.290 5.580 1,498,993 +0.16(+2.95%)
Mar 18, 2015 5.050 5.430 4.990 5.420 2,001,648 +0.33(+6.48%)
Mar 17, 2015 5.100 5.285 5.050 5.090 1,400,109 -0.09(-1.74%)
Mar 16, 2015 5.230 5.305 5.040 5.180 1,799,347 -0.03(-0.58%)
Mar 13, 2015 5.100 5.220 4.930 5.210 1,195,930 +0.16(+3.17%)
Mar 12, 2015 5.130 5.185 5.000 5.050 1,583,253 -0.03(-0.59%)
Mar 11, 2015 4.880 5.090 4.675 5.080 2,131,105 +0.20(+4.10%)
Mar 10, 2015 4.950 5.090 4.790 4.880 2,633,166 -0.12(-2.40%)
Mar 09, 2015 5.540 5.550 5.000 5.000 2,087,444 -0.50(-9.09%)
Mar 06, 2015 5.600 5.745 5.380 5.500 2,132,298 -0.34(-5.82%)
Mar 05, 2015 5.850 5.990 5.760 5.840 963,530 -0.02(-0.34%)
Mar 04, 2015 6.000 5.980 5.760 5.860 1,376,392 -0.12(-2.01%)
Mar 03, 2015 6.120 6.270 5.940 5.980 1,637,980 -0.10(-1.64%)
Mar 02, 2015 6.180 6.240 5.970 6.080 1,249,540 -0.10(-1.62%)
Feb 27, 2015 6.140 6.240 6.080 6.180 1,216,656 +0.10(+1.64%)
Feb 26, 2015 6.120 6.250 6.030 6.080 1,564,281 +0.08(+1.33%)
Feb 25, 2015 5.800 6.300 5.770 6.000 2,970,143 +0.28(+4.90%)
Feb 24, 2015 5.380 5.717 5.320 5.720 1,775,898 +0.32(+5.93%)
Feb 23, 2015 5.450 5.560 5.260 5.400 2,042,485 -0.17(-3.05%)
Feb 20, 2015 5.880 5.950 5.470 5.570 3,380,632 -0.29(-4.95%)
Feb 19, 2015 6.140 6.190 5.820 5.860 1,817,461 -0.26(-4.25%)
Feb 18, 2015 5.900 6.130 5.840 6.120 1,871,689 +0.19(+3.20%)
Feb 17, 2015 5.930 6.060 5.900 5.930 1,166,787 -0.15(-2.47%)
Feb 13, 2015 5.990 6.080 6.080 6.080 1,888,300 +0.17(+2.88%)
Feb 12, 2015 6.080 6.100 5.830 5.910 1,793,991 -0.07(-1.17%)
Feb 11, 2015 6.150 6.210 5.940 5.980 1,912,762 -0.20(-3.24%)
Feb 10, 2015 6.040 6.180 5.920 6.180 1,796,126 -0.01(-0.16%)
Feb 09, 2015 6.150 6.310 6.080 6.190 1,548,793 +0.13(+2.15%)
Feb 06, 2015 6.040 6.300 5.965 6.060 2,874,962 -0.26(-4.11%)
Feb 05, 2015 6.180 6.410 6.130 6.320 2,024,031 +0.07(+1.12%)
Feb 04, 2015 6.310 6.360 6.130 6.250 1,862,014 +0.05(+0.81%)
Feb 03, 2015 6.290 6.390 6.010 6.200 2,215,952 -0.14(-2.21%)
Feb 02, 2015 6.000 6.470 5.950 6.340 2,171,853 +0.15(+2.42%)
Jan 30, 2015 5.880 6.275 5.810 6.190 2,340,463 +0.33(+5.63%)
Jan 29, 2015 5.910 6.060 5.660 5.860 2,631,171 -0.22(-3.62%)
Jan 28, 2015 6.340 6.550 6.020 6.080 2,672,221 -0.50(-7.60%)
Jan 27, 2015 6.190 6.630 6.150 6.580 2,996,211 +0.41(+6.65%)
Jan 26, 2015 5.910 6.210 5.830 6.170 2,381,430 +0.23(+3.87%)
Jan 23, 2015 6.190 6.250 5.850 5.940 2,480,766 -0.35(-5.56%)
Jan 22, 2015 6.470 6.570 6.230 6.290 2,381,522 -0.12(-1.87%)
Jan 21, 2015 6.560 6.620 6.190 6.410 2,799,128 -0.02(-0.31%)
Jan 20, 2015 6.410 6.620 6.250 6.430 2,529,292 +0.19(+3.04%)
Jan 16, 2015 5.970 6.320 5.940 6.240 2,536,474 +0.33(+5.58%)
Jan 15, 2015 6.340 6.410 5.890 5.910 2,988,894 +0.01(+0.17%)
Jan 14, 2015 6.480 6.540 5.810 5.900 3,971,177 -0.62(-9.51%)
Jan 13, 2015 6.980 7.000 6.380 6.520 4,551,421 -0.26(-3.83%)
Jan 12, 2015 6.310 7.150 6.290 6.780 4,657,063 +0.54(+8.65%)
Jan 09, 2015 5.930 6.270 5.930 6.240 2,428,983 +0.33(+5.58%)
Jan 08, 2015 6.240 6.470 5.840 5.910 3,117,013 -0.28(-4.52%)
Jan 07, 2015 6.130 6.415 5.920 6.190 4,826,400 -0.17(-2.67%)
Jan 06, 2015 5.580 6.410 5.510 6.360 5,724,389 +0.82(+14.80%)
Jan 05, 2015 5.310 5.540 5.210 5.540 2,906,003 +0.32(+6.13%)
Jan 02, 2015 4.870 5.230 4.750 5.220 2,392,154 +0.20(+3.98%)
Dec 31, 2014 4.980 5.020 5.020 5.020 2,261,800 -0.03(-0.59%)
Dec 30, 2014 4.830 5.090 4.740 5.050 2,221,692 +0.36(+7.68%)
Dec 29, 2014 4.900 4.900 4.660 4.690 1,755,412 -0.19(-3.89%)
Dec 26, 2014 4.940 5.000 4.866 4.880 1,246,049 +0.11(+2.31%)
Dec 24, 2014 4.520 4.770 4.770 4.770 1,299,700 +0.21(+4.61%)
Dec 23, 2014 4.580 4.950 4.530 4.560 1,900,229 -0.05(-1.08%)
Dec 22, 2014 4.960 5.010 4.600 4.610 4,051,526 -0.51(-9.96%)
Dec 19, 2014 4.850 5.150 4.800 5.120 26,663,348 +0.24(+4.92%)
Dec 18, 2014 4.760 4.880 4.575 4.880 2,997,279 +0.23(+4.95%)
Dec 17, 2014 4.350 4.680 4.280 4.650 3,508,700 +0.33(+7.64%)
Dec 16, 2014 4.550 4.610 4.270 4.320 3,209,299 -0.07(-1.59%)
Dec 15, 2014 4.750 5.215 4.370 4.390 6,182,828 -0.41(-8.54%)
Dec 12, 2014 4.500 4.960 4.490 4.800 3,007,744 +0.25(+5.49%)
Dec 11, 2014 4.530 4.790 4.500 4.550 2,450,249 -0.06(-1.30%)
Dec 10, 2014 4.620 4.840 4.510 4.610 2,917,587 +0.03(+0.66%)
Dec 09, 2014 4.200 4.720 4.130 4.580 3,083,803 +0.54(+13.37%)
Dec 08, 2014 4.150 4.150 3.750 4.040 2,978,747 -0.04(-0.98%)
Dec 05, 2014 4.060 4.225 4.020 4.080 1,312,058 -0.08(-1.92%)
Dec 04, 2014 4.350 4.370 4.140 4.160 1,758,837 -0.13(-3.03%)
Dec 03, 2014 4.130 4.380 4.069 4.290 1,844,232 +0.26(+6.45%)
Dec 02, 2014 4.200 4.350 4.020 4.030 2,183,426 -0.28(-6.50%)
Dec 01, 2014 4.190 4.380 4.110 4.310 2,520,956 +0.24(+5.90%)
Nov 28, 2014 4.560 4.560 4.050 4.070 2,533,438 -0.74(-15.38%)
Nov 26, 2014 4.990 4.810 4.810 4.810 2,204,000 -0.19(-3.80%)
Nov 25, 2014 4.940 5.070 4.865 5.000 2,429,092 +0.08(+1.63%)
Nov 24, 2014 5.090 5.100 4.790 4.920 4,417,588 -0.33(-6.29%)
Nov 21, 2014 5.360 5.460 5.135 5.250 3,243,490 +0.07(+1.35%)
Nov 20, 2014 5.180 5.250 5.030 5.180 2,016,751 +0.11(+2.17%)
Nov 19, 2014 5.450 5.470 5.010 5.070 3,421,626 -0.40(-7.31%)
Nov 18, 2014 5.250 5.500 5.220 5.470 2,335,434 +0.36(+7.05%)
Nov 17, 2014 5.170 5.190 4.940 5.110 2,821,063 -0.17(-3.22%)
Nov 14, 2014 4.650 5.290 4.610 5.280 3,209,155 +0.50(+10.46%)
Nov 13, 2014 4.950 5.040 4.710 4.780 2,439,788 -0.14(-2.85%)
Nov 12, 2014 5.000 5.160 4.770 4.920 3,433,636 -0.27(-5.20%)
Nov 11, 2014 5.070 5.280 4.950 5.190 2,546,706 +0.27(+5.49%)
Nov 10, 2014 5.290 5.360 4.860 4.920 2,606,883 -0.41(-7.69%)
Nov 07, 2014 4.960 5.360 4.920 5.330 2,582,255 +0.50(+10.35%)
Nov 06, 2014 4.740 5.000 4.692 4.830 2,371,398 +0.20(+4.32%)
Nov 05, 2014 4.810 4.900 4.610 4.630 3,641,393 -0.38(-7.58%)
Nov 04, 2014 5.300 5.320 5.000 5.010 2,283,067 -0.34(-6.36%)
Nov 03, 2014 5.180 5.390 5.070 5.350 2,141,274 +0.22(+4.29%)
Oct 31, 2014 5.210 5.290 4.830 5.130 4,677,647 -0.45(-8.06%)
Oct 30, 2014 6.130 6.160 5.575 5.580 3,466,790 -0.68(-10.86%)
Oct 29, 2014 6.560 6.580 6.155 6.260 2,592,800 -0.40(-6.01%)
Oct 28, 2014 6.460 6.700 6.390 6.660 1,024,630 +0.26(+4.06%)
Oct 27, 2014 6.710 6.760 6.370 6.400 1,063,125 -0.36(-5.33%)
Oct 24, 2014 6.660 6.850 6.530 6.760 1,551,577 +0.11(+1.65%)
Oct 23, 2014 6.840 6.850 6.510 6.650 2,630,087 -0.23(-3.34%)
Oct 22, 2014 7.220 7.270 6.870 6.880 1,330,680 -0.45(-6.14%)
Oct 21, 2014 7.470 7.600 7.280 7.330 987,886 +0.00(+0.00%)
Oct 20, 2014 7.240 7.350 7.150 7.330 940,818 +0.16(+2.23%)
Oct 17, 2014 7.600 7.720 7.120 7.170 1,944,900 -0.43(-5.66%)
Oct 16, 2014 7.310 7.780 7.270 7.600 1,553,325 +0.22(+2.98%)
Oct 15, 2014 7.120 7.485 7.100 7.380 1,819,231 +0.13(+1.79%)
Oct 14, 2014 7.410 7.650 7.210 7.250 2,290,173 -0.15(-2.03%)
Oct 13, 2014 7.330 7.650 7.239 7.400 1,308,281 +0.18(+2.49%)
Oct 10, 2014 7.280 7.540 7.090 7.220 1,439,311 -0.14(-1.90%)
Oct 09, 2014 7.770 7.790 7.200 7.360 2,083,086 -0.32(-4.17%)
Oct 08, 2014 7.230 7.740 6.790 7.680 4,013,657 +0.53(+7.41%)
Oct 07, 2014 7.450 7.460 7.130 7.150 1,869,373 -0.27(-3.64%)
Oct 06, 2014 7.430 7.490 7.260 7.420 1,652,919 +0.07(+0.95%)
Oct 03, 2014 7.680 7.710 7.330 7.350 1,678,586 -0.49(-6.25%)
Oct 02, 2014 7.870 7.910 7.640 7.840 1,145,390 +0.03(+0.38%)
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.