Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 9.600 9.890 9.530 9.760 4,418,380 +0.24(+2.52%)
Sep 30, 2020 9.500 9.660 9.330 9.520 4,643,759 -0.03(-0.31%)
Sep 29, 2020 9.630 9.790 9.490 9.550 7,481,922 -0.02(-0.21%)
Sep 28, 2020 9.850 9.900 9.330 9.570 7,674,356 +0.05(+0.53%)
Sep 25, 2020 10.05 10.07 9.460 9.520 11,505,100 -0.74(-7.21%)
Sep 24, 2020 9.590 10.36 9.500 10.26 7,826,230 +0.52(+5.34%)
Sep 23, 2020 10.48 10.49 9.650 9.740 10,395,185 -0.94(-8.80%)
Sep 22, 2020 10.77 11.06 10.61 10.68 5,651,216 -0.01(-0.09%)
Sep 21, 2020 11.47 11.69 10.68 10.69 10,269,434 -1.22(-10.24%)
Sep 18, 2020 12.22 12.31 11.90 11.91 6,201,800 -0.25(-2.06%)
Sep 17, 2020 11.86 12.19 11.67 12.16 4,056,958 -0.04(-0.33%)
Sep 16, 2020 12.48 12.48 12.16 12.20 4,867,426 -0.11(-0.89%)
Sep 15, 2020 12.58 12.63 12.02 12.31 6,677,112 -0.15(-1.20%)
Sep 14, 2020 11.90 12.56 11.85 12.46 12,223,150 +0.81(+6.95%)
Sep 11, 2020 11.83 12.27 11.55 11.65 6,461,800 -0.02(-0.17%)
Sep 10, 2020 12.05 12.21 11.52 11.67 6,283,354 -0.18(-1.52%)
Sep 09, 2020 11.54 11.87 11.49 11.85 3,614,383 +0.47(+4.13%)
Sep 08, 2020 11.10 11.66 10.90 11.38 4,564,475 -0.12(-1.04%)
Sep 04, 2020 11.49 11.59 10.91 11.50 5,798,300 -0.03(-0.26%)
Sep 03, 2020 11.42 11.63 11.09 11.53 4,946,155 -0.02(-0.17%)
Sep 02, 2020 11.86 11.90 11.07 11.55 10,348,385 -0.51(-4.23%)
Sep 01, 2020 12.80 12.80 11.79 12.06 8,273,298 -0.39(-3.13%)
Aug 31, 2020 12.37 12.61 12.20 12.45 4,619,487 +0.24(+1.97%)
Aug 28, 2020 11.75 12.24 11.72 12.21 4,435,700 +0.61(+5.26%)
Aug 27, 2020 12.04 12.15 11.33 11.60 5,196,267 -0.23(-1.94%)
Aug 26, 2020 11.27 11.87 11.25 11.83 5,603,563 +0.50(+4.41%)
Aug 25, 2020 11.32 11.42 10.91 11.33 4,801,229 -0.03(-0.26%)
Aug 24, 2020 11.66 11.68 11.31 11.36 3,274,846 -0.19(-1.65%)
Aug 21, 2020 11.56 11.75 11.45 11.55 3,059,300 -0.30(-2.53%)
Aug 20, 2020 11.41 11.86 11.39 11.85 3,979,681 +0.37(+3.22%)
Aug 19, 2020 11.80 11.99 11.46 11.48 5,317,114 -0.51(-4.25%)
Aug 18, 2020 12.51 12.56 11.88 11.99 5,117,209 -0.17(-1.40%)
Aug 17, 2020 12.18 12.24 11.88 12.16 6,642,463 +0.47(+4.02%)
Aug 14, 2020 11.74 11.86 11.36 11.69 6,239,900 -0.18(-1.52%)
Aug 13, 2020 11.61 12.11 11.51 11.87 10,334,023 +0.47(+4.12%)
Aug 12, 2020 11.76 11.82 11.35 11.40 7,278,323 -0.02(-0.18%)
Aug 11, 2020 12.00 12.33 11.32 11.42 13,213,784 -1.55(-11.95%)
Aug 10, 2020 13.19 13.66 12.93 12.97 6,494,400 +0.00(+0.00%)
Aug 07, 2020 13.04 13.50 12.72 12.97 9,228,700 -0.69(-5.05%)
Aug 06, 2020 14.28 14.28 13.39 13.66 8,774,080 -0.15(-1.09%)
Aug 05, 2020 14.52 14.57 13.56 13.81 9,984,431 -0.14(-1.00%)
Aug 04, 2020 13.08 13.99 13.06 13.95 7,963,742 +0.89(+6.81%)
Aug 03, 2020 13.38 13.38 12.78 13.06 5,266,157 -0.27(-2.03%)
Jul 31, 2020 13.43 13.43 13.08 13.33 7,285,800 +0.36(+2.78%)
Jul 30, 2020 13.09 13.49 12.84 12.97 7,166,196 -0.79(-5.74%)
Jul 29, 2020 13.81 13.98 13.40 13.76 8,276,056 -0.10(-0.72%)
Jul 28, 2020 13.63 14.28 13.62 13.86 9,608,638 -0.39(-2.74%)
Jul 27, 2020 14.20 14.50 13.87 14.25 13,589,256 +0.97(+7.30%)
Jul 24, 2020 13.45 13.65 13.13 13.28 10,655,900 -0.05(-0.38%)
Jul 23, 2020 13.70 14.03 13.05 13.33 23,000,027 -0.72(-5.12%)
Jul 22, 2020 12.91 14.08 12.71 14.05 21,899,712 +1.70(+13.77%)
Jul 21, 2020 12.32 12.86 12.14 12.35 16,327,923 +0.72(+6.19%)
Jul 20, 2020 10.94 11.76 10.88 11.63 11,780,708 +1.03(+9.72%)
Jul 17, 2020 10.46 10.77 10.42 10.60 6,199,300 +0.25(+2.42%)
Jul 16, 2020 10.44 10.66 10.24 10.35 4,040,761 -0.18(-1.71%)
Jul 15, 2020 10.47 10.56 10.18 10.53 3,844,322 +0.08(+0.77%)
Jul 14, 2020 10.15 10.50 9.990 10.45 4,699,470 +0.28(+2.75%)
Jul 13, 2020 10.81 11.07 10.16 10.17 7,236,941 -0.24(-2.31%)
Jul 10, 2020 10.62 10.68 10.30 10.41 4,563,100 -0.17(-1.61%)
Jul 09, 2020 10.60 10.95 10.24 10.58 8,661,517 +0.16(+1.54%)
Jul 08, 2020 10.06 10.53 9.990 10.42 7,993,694 +0.74(+7.64%)
Jul 07, 2020 9.400 9.800 9.380 9.680 4,092,277 +0.18(+1.89%)
Jul 06, 2020 9.690 9.890 9.380 9.500 4,735,952 +0.00(+0.00%)
Jul 02, 2020 9.640 9.920 9.500 9.500 3,767,400 -0.28(-2.86%)
Jul 01, 2020 9.950 10.03 9.486 9.780 4,465,325 -0.17(-1.71%)
Jun 30, 2020 9.410 9.970 9.270 9.950 6,342,986 +0.53(+5.63%)
Jun 29, 2020 9.400 9.440 9.190 9.420 3,634,418 +0.03(+0.32%)
Jun 26, 2020 9.050 9.415 8.780 9.390 4,873,000 +0.26(+2.85%)
Jun 25, 2020 9.010 9.140 8.890 9.130 2,372,023 +0.16(+1.78%)
Jun 24, 2020 9.140 9.300 8.870 8.970 4,563,961 -0.32(-3.44%)
Jun 23, 2020 9.350 9.450 9.190 9.290 3,905,909 +0.17(+1.86%)
Jun 22, 2020 8.970 9.370 8.890 9.120 6,843,934 +0.49(+5.68%)
Jun 19, 2020 8.690 8.975 8.560 8.630 6,263,000 +0.22(+2.62%)
Jun 18, 2020 8.600 8.680 8.370 8.410 3,438,175 -0.26(-3.00%)
Jun 17, 2020 8.830 8.920 8.630 8.670 3,442,094 -0.09(-1.03%)
Jun 16, 2020 9.180 9.270 8.720 8.760 5,260,762 -0.38(-4.16%)
Jun 15, 2020 8.740 9.230 8.460 9.140 6,401,692 -0.12(-1.30%)
Jun 12, 2020 9.600 9.700 9.150 9.260 5,024,300 -0.05(-0.54%)
Jun 11, 2020 10.15 10.32 9.220 9.310 7,899,534 -1.06(-10.22%)
Jun 10, 2020 9.940 10.37 9.510 10.37 6,994,665 +0.60(+6.14%)
Jun 09, 2020 9.930 10.21 9.720 9.770 3,773,186 -0.15(-1.51%)
Jun 08, 2020 9.890 9.930 9.580 9.920 3,891,772 +0.20(+2.06%)
Jun 05, 2020 9.430 9.770 9.210 9.720 7,635,800 -0.26(-2.61%)
Jun 04, 2020 9.900 10.15 9.770 9.980 4,131,539 +0.25(+2.57%)
Jun 03, 2020 9.650 9.910 9.410 9.730 6,309,138 -0.36(-3.57%)
Jun 02, 2020 10.80 10.80 10.08 10.09 7,315,509 -0.71(-6.57%)
Jun 01, 2020 10.25 10.86 10.24 10.80 9,672,264 +0.79(+7.89%)
May 29, 2020 9.700 10.08 9.630 10.01 8,162,000 +0.70(+7.52%)
May 28, 2020 9.770 9.860 9.230 9.310 5,081,989 -0.16(-1.69%)
May 27, 2020 8.880 9.490 8.810 9.470 4,891,594 +0.30(+3.27%)
May 26, 2020 9.520 9.560 9.130 9.170 4,889,917 -0.21(-2.24%)
May 22, 2020 9.460 9.750 9.360 9.380 3,919,500 +0.00(+0.00%)
May 21, 2020 9.450 9.540 9.060 9.380 4,955,252 -0.33(-3.40%)
May 20, 2020 9.600 9.810 9.480 9.710 6,673,898 +0.29(+3.08%)
May 19, 2020 9.390 9.960 9.310 9.420 11,259,867 +0.16(+1.73%)
May 18, 2020 9.570 9.690 9.100 9.260 9,239,111 +0.42(+4.75%)
May 15, 2020 8.400 8.860 8.160 8.840 13,394,900 +0.94(+11.90%)
May 14, 2020 7.530 8.030 7.200 7.900 9,119,112 +0.25(+3.27%)
May 13, 2020 8.070 8.070 7.462 7.650 5,514,657 -0.26(-3.29%)
May 12, 2020 7.950 8.245 7.860 7.910 4,180,199 +0.11(+1.41%)
May 11, 2020 8.320 8.330 7.800 7.800 5,957,532 -0.48(-5.80%)
May 08, 2020 8.410 8.690 8.220 8.280 4,164,000 -0.09(-1.08%)
May 07, 2020 8.110 8.480 7.965 8.370 4,983,296 +0.43(+5.42%)
May 06, 2020 8.020 8.130 7.810 7.940 3,098,763 -0.23(-2.82%)
May 05, 2020 8.300 8.360 7.890 8.170 4,306,751 -0.04(-0.49%)
May 04, 2020 8.400 8.480 8.180 8.210 4,366,366 -0.11(-1.32%)
May 01, 2020 7.880 8.350 7.760 8.320 4,268,500 +0.25(+3.10%)
Apr 30, 2020 8.660 8.700 7.950 8.070 5,604,841 -0.56(-6.49%)
Apr 29, 2020 8.150 8.650 8.060 8.630 6,342,803 +0.52(+6.41%)
Apr 28, 2020 7.760 8.190 7.660 8.110 4,674,241 +0.34(+4.38%)
Apr 27, 2020 7.730 7.800 7.385 7.770 4,219,835 +0.07(+0.91%)
Apr 24, 2020 7.800 7.861 7.310 7.700 4,994,700 +0.07(+0.92%)
Apr 23, 2020 7.650 8.030 7.450 7.630 6,919,402 +0.23(+3.11%)
Apr 22, 2020 7.350 7.570 7.340 7.400 3,863,087 +0.26(+3.64%)
Apr 21, 2020 6.810 7.220 6.760 7.140 4,589,581 -0.04(-0.56%)
Apr 20, 2020 7.020 7.490 6.980 7.180 4,856,302 +0.21(+3.01%)
Apr 17, 2020 7.160 7.330 6.940 6.970 5,821,700 -0.38(-5.17%)
Apr 16, 2020 7.470 7.570 7.130 7.350 4,492,765 -0.04(-0.54%)
Apr 15, 2020 7.360 7.650 7.141 7.390 4,679,507 -0.26(-3.40%)
Apr 14, 2020 8.030 8.500 7.410 7.650 7,147,193 -0.02(-0.26%)
Apr 13, 2020 7.100 7.770 6.660 7.670 5,834,318 +0.60(+8.49%)
Apr 09, 2020 6.750 7.190 6.640 7.070 5,755,700 +0.67(+10.47%)
Apr 08, 2020 6.520 6.690 6.350 6.400 3,541,954 -0.09(-1.39%)
Apr 07, 2020 6.750 6.990 6.420 6.490 4,316,009 -0.05(-0.76%)
Apr 06, 2020 6.300 6.650 6.190 6.540 5,811,231 +0.49(+8.10%)
Apr 03, 2020 6.300 6.540 6.000 6.050 3,867,100 -0.25(-3.97%)
Apr 02, 2020 6.350 6.660 6.210 6.300 4,607,534 +0.19(+3.11%)
Apr 01, 2020 6.060 6.350 5.870 6.110 5,419,704 -0.08(-1.29%)
Mar 31, 2020 6.450 6.600 6.180 6.190 3,518,121 -0.20(-3.13%)
Mar 30, 2020 6.720 6.980 6.100 6.390 5,117,333 -0.43(-6.30%)
Mar 27, 2020 7.000 7.170 6.540 6.820 5,203,800 -0.42(-5.80%)
Mar 26, 2020 7.420 7.900 7.050 7.240 6,023,641 -0.17(-2.29%)
Mar 25, 2020 7.050 7.900 6.850 7.410 8,457,741 +0.18(+2.49%)
Mar 24, 2020 7.150 7.380 6.600 7.230 9,830,073 +1.23(+20.50%)
Mar 23, 2020 5.930 6.380 5.440 6.000 6,843,069 +0.49(+8.89%)
Mar 20, 2020 6.130 6.205 5.500 5.510 6,340,600 -0.11(-1.96%)
Mar 19, 2020 5.500 6.460 4.800 5.620 6,005,139 +0.22(+4.07%)
Mar 18, 2020 5.840 6.600 5.350 5.400 6,875,225 -0.89(-14.15%)
Mar 17, 2020 5.350 6.710 5.300 6.290 8,816,410 +0.80(+14.57%)
Mar 16, 2020 4.280 5.840 4.170 5.490 9,075,320 +0.49(+9.80%)
Mar 13, 2020 5.940 5.950 4.950 5.000 8,888,200 -0.64(-11.35%)
Mar 12, 2020 5.560 6.690 5.400 5.640 7,822,730 -0.93(-14.16%)
Mar 11, 2020 7.300 7.340 6.420 6.570 6,253,113 -0.81(-10.98%)
Mar 10, 2020 7.390 7.540 6.960 7.380 3,925,574 +0.27(+3.80%)
Mar 09, 2020 7.340 7.680 6.900 7.110 3,739,013 -0.81(-10.23%)
Mar 06, 2020 8.170 8.180 7.580 7.920 5,549,600 -0.24(-2.94%)
Mar 05, 2020 8.150 8.300 7.900 8.160 5,155,063 +0.08(+0.99%)
Mar 04, 2020 8.080 8.190 7.780 8.080 3,835,182 +0.00(+0.00%)
Mar 03, 2020 8.130 8.480 7.780 8.080 9,624,467 +0.17(+2.15%)
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.