Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

4.980 -0.040 (-0.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2008 4.950 5.000 4.780 4.950 486,578 +0.05(+1.02%)
Jul 30, 2008 4.770 4.900 4.690 4.900 396,439 +0.18(+3.81%)
Jul 29, 2008 4.700 4.790 4.650 4.720 523,429 +0.07(+1.51%)
Jul 28, 2008 4.720 4.720 4.600 4.650 446,860 -0.03(-0.64%)
Jul 25, 2008 4.690 4.730 4.630 4.680 471,902 -0.02(-0.43%)
Jul 24, 2008 4.800 4.920 4.650 4.700 663,732 +0.02(+0.43%)
Jul 23, 2008 5.060 5.100 4.630 4.680 751,692 -0.39(-7.69%)
Jul 22, 2008 5.150 5.170 5.020 5.070 483,466 -0.02(-0.39%)
Jul 21, 2008 5.090 5.200 5.090 5.090 487,179 +0.07(+1.39%)
Jul 18, 2008 5.190 5.210 5.020 5.020 761,096 -0.13(-2.52%)
Jul 17, 2008 5.250 5.330 5.070 5.150 540,873 -0.08(-1.53%)
Jul 16, 2008 5.300 5.430 5.100 5.230 1,192,953 -0.07(-1.32%)
Jul 15, 2008 5.490 5.490 5.200 5.300 512,564 -0.07(-1.30%)
Jul 14, 2008 5.300 5.480 5.290 5.370 895,081 +0.19(+3.67%)
Jul 11, 2008 5.400 5.500 5.090 5.180 578,042 -0.10(-1.89%)
Jul 10, 2008 5.050 5.360 5.030 5.280 894,135 +0.33(+6.67%)
Jul 09, 2008 4.990 5.200 4.950 4.950 746,469 +0.01(+0.20%)
Jul 08, 2008 5.450 5.450 4.860 4.940 1,023,059 -0.48(-8.86%)
Jul 07, 2008 5.750 5.750 5.270 5.420 676,319 -0.32(-5.57%)
Jul 04, 2008 5.750 5.790 5.650 5.740 107,865 +0.04(+0.70%)
Jul 03, 2008 6.040 6.140 5.490 5.700 463,651 -0.29(-4.84%)
Jul 02, 2008 6.140 6.240 5.900 5.990 992,073 -0.01(-0.17%)
Jul 01, 2008 6.190 6.190 5.840 6.000 575,523 +0.00(+0.00%)
Jun 30, 2008 6.190 6.190 5.840 6.000 575,523 +0.02(+0.33%)
Jun 27, 2008 6.000 6.060 5.900 5.980 528,192 +0.08(+1.36%)
Jun 26, 2008 5.800 5.930 5.710 5.900 1,198,184 +0.25(+4.42%)
Jun 25, 2008 5.500 5.720 5.490 5.650 737,985 +0.16(+2.91%)
Jun 24, 2008 5.720 5.720 5.420 5.490 824,248 -0.26(-4.52%)
Jun 23, 2008 5.900 5.940 5.650 5.750 535,129 -0.19(-3.20%)
Jun 20, 2008 6.240 6.250 5.910 5.940 525,943 -0.25(-4.04%)
Jun 19, 2008 6.350 6.370 6.130 6.190 372,387 -0.05(-0.80%)
Jun 18, 2008 6.170 6.310 6.100 6.240 501,848 +0.11(+1.79%)
Jun 17, 2008 6.300 6.350 5.910 6.130 994,549 -0.37(-5.69%)
Jun 16, 2008 6.600 6.740 6.450 6.500 507,167 -0.10(-1.52%)
Jun 13, 2008 6.300 6.680 6.300 6.600 413,642 +0.32(+5.10%)
Jun 12, 2008 6.640 6.710 6.150 6.280 1,001,538 -0.42(-6.27%)
Jun 11, 2008 7.140 7.180 6.660 6.700 706,936 -0.45(-6.29%)
Jun 10, 2008 7.610 7.610 7.110 7.150 429,776 -0.42(-5.55%)
Jun 09, 2008 7.720 7.850 7.550 7.570 194,309 -0.06(-0.79%)
Jun 06, 2008 7.500 7.760 7.420 7.630 234,303 +0.18(+2.42%)
Jun 05, 2008 7.530 7.530 7.290 7.450 151,991 +0.00(+0.00%)
Jun 04, 2008 7.380 7.450 7.310 7.450 157,876 +0.11(+1.50%)
Jun 03, 2008 7.490 7.490 7.280 7.340 264,362 -0.18(-2.39%)
Jun 02, 2008 7.560 7.640 7.250 7.520 227,970 -0.04(-0.53%)
May 30, 2008 7.630 7.680 7.550 7.560 161,720 +0.04(+0.53%)
May 29, 2008 7.670 7.680 7.440 7.520 232,110 -0.22(-2.84%)
May 28, 2008 7.690 7.750 7.590 7.740 263,425 -0.03(-0.39%)
May 27, 2008 7.850 7.850 7.550 7.770 433,697 -0.06(-0.77%)
May 26, 2008 7.880 7.930 7.820 7.830 53,841 -0.05(-0.63%)
May 23, 2008 7.950 7.960 7.810 7.880 177,298 -0.10(-1.25%)
May 22, 2008 8.010 8.070 7.800 7.980 329,395 -0.08(-0.99%)
May 21, 2008 8.200 8.370 8.060 8.060 288,843 -0.12(-1.47%)
May 20, 2008 8.290 8.310 8.050 8.180 275,736 +0.03(+0.37%)
May 19, 2008 8.200 8.240 7.950 8.150 530,215 +0.00(+0.00%)
May 16, 2008 8.200 8.240 7.950 8.150 530,215 +0.21(+2.64%)
May 15, 2008 7.620 7.940 7.620 7.940 450,132 +0.40(+5.31%)
May 14, 2008 7.690 7.830 7.540 7.540 339,476 -0.21(-2.71%)
May 13, 2008 7.720 7.800 7.610 7.750 118,014 -0.04(-0.51%)
May 12, 2008 7.680 7.850 7.600 7.790 286,166 +0.15(+1.96%)
May 09, 2008 7.610 7.680 7.540 7.640 263,157 +0.08(+1.06%)
May 08, 2008 7.600 7.670 7.510 7.560 243,726 +0.11(+1.48%)
May 07, 2008 7.450 7.480 7.450 7.450 270,666 -0.01(-0.13%)
May 06, 2008 7.730 7.730 7.440 7.460 263,922 -0.28(-3.62%)
May 05, 2008 7.410 7.750 7.330 7.740 255,448 +0.51(+7.05%)
May 02, 2008 7.230 7.340 7.230 7.230 344,867 +0.18(+2.55%)
May 01, 2008 7.210 7.300 7.050 7.050 230,971 -0.30(-4.08%)
Apr 30, 2008 7.160 7.430 7.160 7.350 246,818 +0.13(+1.80%)
Apr 29, 2008 7.600 7.600 7.220 7.220 397,013 -0.50(-6.48%)
Apr 28, 2008 7.710 7.900 7.700 7.720 279,242 +0.02(+0.26%)
Apr 25, 2008 7.680 7.830 7.670 7.700 161,784 +0.08(+1.05%)
Apr 24, 2008 7.620 7.780 7.550 7.620 287,862 -0.13(-1.68%)
Apr 23, 2008 8.150 8.150 7.710 7.750 366,704 -0.31(-3.85%)
Apr 22, 2008 8.110 8.310 8.060 8.060 297,132 -0.12(-1.47%)
Apr 21, 2008 8.680 8.680 8.140 8.180 226,165 -0.37(-4.33%)
Apr 18, 2008 8.450 8.570 8.400 8.550 384,737 -0.12(-1.38%)
Apr 17, 2008 8.680 8.700 8.470 8.670 225,558 -0.02(-0.23%)
Apr 16, 2008 8.280 8.750 8.270 8.690 585,010 +0.50(+6.11%)
Apr 15, 2008 8.270 8.380 8.100 8.190 375,072 +0.14(+1.74%)
Apr 14, 2008 8.420 8.470 8.020 8.050 262,013 -0.41(-4.85%)
Apr 11, 2008 8.400 8.500 8.310 8.460 177,486 +0.00(+0.00%)
Apr 10, 2008 8.540 8.570 8.400 8.460 272,448 -0.01(-0.12%)
Apr 09, 2008 8.550 8.560 8.420 8.470 593,894 -0.01(-0.12%)
Apr 08, 2008 8.260 8.480 8.180 8.480 256,506 +0.22(+2.66%)
Apr 07, 2008 8.210 8.590 8.200 8.260 462,841 +0.12(+1.47%)
Apr 04, 2008 8.080 8.180 8.040 8.140 237,806 +0.10(+1.24%)
Apr 03, 2008 7.790 8.080 7.790 8.040 374,613 +0.24(+3.08%)
Apr 02, 2008 7.840 7.900 7.640 7.800 1,049,344 -0.10(-1.27%)
Apr 01, 2008 7.840 7.940 7.710 7.900 386,199 -0.30(-3.66%)
Mar 31, 2008 8.370 8.370 7.820 8.200 470,142 -0.15(-1.80%)
Mar 28, 2008 8.640 8.640 8.250 8.350 383,417 -0.29(-3.36%)
Mar 27, 2008 8.600 8.690 8.420 8.640 359,429 +0.03(+0.35%)
Mar 26, 2008 8.500 8.730 8.360 8.610 720,952 +0.31(+3.73%)
Mar 25, 2008 7.920 8.400 7.850 8.300 499,255 +0.66(+8.64%)
Mar 24, 2008 8.230 8.230 7.550 7.640 976,403 -0.26(-3.29%)
Mar 21, 2008 7.760 8.170 7.470 7.900 663,858 +0.00(+0.00%)
Mar 20, 2008 7.760 8.170 7.470 7.900 663,858 -0.05(-0.63%)
Mar 19, 2008 8.510 8.510 7.700 7.950 852,280 -0.61(-7.13%)
Mar 18, 2008 9.070 9.090 8.300 8.560 721,455 -0.46(-5.10%)
Mar 17, 2008 9.170 9.390 8.950 9.020 362,413 -0.15(-1.64%)
Mar 14, 2008 9.600 9.650 9.170 9.170 347,403 -0.33(-3.47%)
Mar 13, 2008 9.500 9.620 9.180 9.500 328,451 +0.28(+3.04%)
Mar 12, 2008 9.450 9.450 9.200 9.220 219,082 -0.26(-2.74%)
Mar 11, 2008 9.100 9.490 8.910 9.480 625,385 +0.49(+5.45%)
Mar 10, 2008 9.260 9.310 8.750 8.990 385,577 -0.46(-4.87%)
Mar 07, 2008 9.600 9.700 9.300 9.450 400,377 -0.25(-2.58%)
Mar 06, 2008 9.730 9.880 9.590 9.700 577,282 -0.08(-0.82%)
Mar 05, 2008 9.700 10.15 9.600 9.780 1,483,701 -0.24(-2.40%)
Mar 04, 2008 10.20 10.35 9.900 10.02 581,402 -0.43(-4.11%)
Mar 03, 2008 9.950 10.58 9.950 10.45 930,086 +0.55(+5.56%)
Feb 29, 2008 10.19 10.20 9.850 9.900 533,748 -0.28(-2.75%)
Feb 28, 2008 10.20 10.22 9.900 10.18 588,039 -0.07(-0.68%)
Feb 27, 2008 10.48 10.65 10.11 10.25 680,127 -0.07(-0.68%)
Feb 26, 2008 9.900 10.47 9.760 10.32 938,434 +0.37(+3.72%)
Feb 25, 2008 9.750 9.950 9.580 9.950 326,554 +0.25(+2.58%)
Feb 22, 2008 9.800 9.830 9.550 9.700 418,228 -0.13(-1.32%)
Feb 21, 2008 10.49 10.49 9.830 9.830 332,416 -0.56(-5.39%)
Feb 20, 2008 9.950 10.40 9.730 10.39 599,409 +0.32(+3.18%)
Feb 19, 2008 9.610 10.15 9.570 10.07 509,443 +0.53(+5.56%)
Feb 18, 2008 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 15, 2008 9.350 9.540 9.300 9.540 259,374 +0.28(+3.02%)
Feb 14, 2008 9.390 9.390 9.200 9.260 162,165 -0.11(-1.17%)
Feb 13, 2008 9.030 9.370 9.000 9.370 371,677 +0.33(+3.65%)
Feb 12, 2008 9.260 9.390 8.990 9.040 302,729 -0.21(-2.27%)
Feb 11, 2008 9.200 9.280 9.020 9.250 341,258 +0.13(+1.43%)
Feb 08, 2008 9.310 9.380 9.060 9.120 467,973 -0.14(-1.51%)
Feb 07, 2008 9.000 9.400 8.960 9.260 322,324 +0.16(+1.76%)
Feb 06, 2008 9.300 9.480 8.970 9.100 377,704 -0.13(-1.41%)
Feb 05, 2008 9.700 9.700 9.210 9.230 654,738 -0.58(-5.91%)
Feb 04, 2008 9.530 9.940 9.170 9.810 849,266 +0.21(+2.19%)
Feb 01, 2008 9.340 9.600 9.150 9.600 352,122 +0.25(+2.67%)
Jan 31, 2008 9.050 9.390 8.940 9.350 469,253 +0.20(+2.19%)
Jan 30, 2008 9.340 9.480 9.050 9.150 433,721 -0.27(-2.87%)
Jan 29, 2008 9.500 9.620 9.250 9.420 543,102 +0.02(+0.21%)
Jan 28, 2008 9.170 9.450 8.780 9.400 1,142,455 +0.34(+3.75%)
Jan 25, 2008 9.180 9.200 8.800 9.060 450,469 +0.29(+3.31%)
Jan 24, 2008 8.580 8.950 8.530 8.770 644,877 +0.28(+3.30%)
Jan 23, 2008 8.160 8.630 8.020 8.490 531,375 -0.26(-2.97%)
Jan 22, 2008 8.370 8.750 8.240 8.750 721,123 +0.62(+7.63%)
Jan 21, 2008 8.200 8.350 7.440 8.130 523,788 -0.60(-6.87%)
Jan 18, 2008 9.080 9.240 8.580 8.730 888,070 -0.32(-3.54%)
Jan 17, 2008 9.400 9.640 9.010 9.050 595,029 -0.35(-3.72%)
Jan 16, 2008 9.400 9.660 9.170 9.400 731,361 -0.43(-4.37%)
Jan 15, 2008 10.50 10.50 9.710 9.830 593,377 -0.67(-6.38%)
Jan 14, 2008 10.35 10.63 9.990 10.50 782,926 +0.33(+3.24%)
Jan 11, 2008 10.00 10.22 9.900 10.17 827,315 +0.15(+1.50%)
Jan 10, 2008 9.750 10.02 9.600 10.02 685,502 +0.24(+2.45%)
Jan 09, 2008 9.950 10.05 9.560 9.780 685,112 -0.05(-0.51%)
Jan 08, 2008 9.900 10.06 9.760 9.830 1,014,615 +0.23(+2.40%)
Jan 07, 2008 9.900 9.900 9.440 9.600 398,812 -0.20(-2.04%)
Jan 04, 2008 9.600 9.800 9.550 9.800 597,140 +0.19(+1.98%)
Jan 03, 2008 9.760 9.880 9.510 9.610 370,927 -0.09(-0.93%)
Jan 02, 2008 9.490 9.850 9.370 9.700 727,851 +0.32(+3.41%)
Jan 01, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Dec 31, 2007 9.490 9.490 9.340 9.380 265,995 +0.05(+0.54%)
Dec 28, 2007 8.950 9.400 8.950 9.330 225,785 +0.42(+4.71%)
Dec 27, 2007 9.200 9.400 8.880 8.910 309,400 -0.25(-2.73%)
Dec 26, 2007 8.940 9.200 9.160 9.160 195,535 +0.00(+0.00%)
Dec 24, 2007 8.940 9.200 9.160 9.160 195,535 +0.22(+2.46%)
Dec 21, 2007 8.500 8.980 8.500 8.940 462,265 +0.52(+6.18%)
Dec 20, 2007 8.300 8.480 8.220 8.420 425,228 +0.06(+0.72%)
Dec 19, 2007 8.440 8.540 8.250 8.360 469,173 +0.01(+0.12%)
Dec 18, 2007 8.250 8.540 8.100 8.350 434,467 +0.24(+2.96%)
Dec 17, 2007 8.700 8.710 8.110 8.110 417,967 -0.72(-8.15%)
Dec 14, 2007 8.780 9.010 8.750 8.830 399,149 -0.22(-2.43%)
Dec 13, 2007 9.350 9.510 8.890 9.050 810,642 -0.42(-4.44%)
Dec 12, 2007 9.350 9.500 9.350 9.470 603,076 +0.26(+2.82%)
Dec 11, 2007 9.460 9.540 9.100 9.210 464,062 -0.14(-1.50%)
Dec 10, 2007 9.320 9.480 9.270 9.350 311,178 +0.16(+1.74%)
Dec 07, 2007 9.480 9.480 9.120 9.190 447,437 -0.23(-2.44%)
Dec 06, 2007 8.850 9.480 8.750 9.420 364,854 +0.50(+5.61%)
Dec 05, 2007 9.080 9.090 8.820 8.920 498,939 +0.00(+0.00%)
Dec 04, 2007 8.380 9.100 8.380 8.920 1,097,257 +0.59(+7.08%)
Dec 03, 2007 8.050 8.500 8.050 8.330 504,535 +0.34(+4.26%)
Nov 30, 2007 8.290 8.360 7.990 7.990 466,226 -0.30(-3.62%)
Nov 29, 2007 8.360 8.360 8.130 8.290 196,143 +0.02(+0.24%)
Nov 28, 2007 7.940 8.380 7.930 8.270 722,521 +0.31(+3.89%)
Nov 27, 2007 8.270 8.380 7.920 7.960 526,176 -0.43(-5.13%)
Nov 26, 2007 8.520 8.670 8.070 8.390 730,830 -0.13(-1.53%)
Nov 23, 2007 8.340 8.890 7.950 8.520 425,865 +0.52(+6.50%)
Nov 21, 2007 8.150 8.330 7.800 8.000 483,061 -0.28(-3.38%)
Nov 20, 2007 8.170 8.420 8.020 8.280 610,028 +0.25(+3.11%)
Nov 19, 2007 8.450 8.550 8.020 8.030 495,035 -0.57(-6.63%)
Nov 16, 2007 8.960 8.960 8.440 8.600 762,859 -0.31(-3.48%)
Nov 15, 2007 8.700 9.000 8.630 8.910 420,927 -0.02(-0.22%)
Nov 14, 2007 9.180 9.350 8.850 8.930 751,607 +0.08(+0.90%)
Nov 13, 2007 8.600 9.030 8.550 8.850 457,469 +0.35(+4.12%)
Nov 12, 2007 8.350 8.840 8.260 8.500 1,338,000 -0.14(-1.62%)
Nov 09, 2007 9.150 9.190 8.500 8.640 635,147 -0.39(-4.32%)
Nov 08, 2007 9.390 9.530 8.480 9.030 1,349,898 -0.16(-1.74%)
Nov 07, 2007 10.01 10.10 9.190 9.190 925,544 -0.49(-5.06%)
Nov 06, 2007 9.700 9.700 9.050 9.680 1,100,010 +0.34(+3.64%)
Nov 05, 2007 9.970 10.28 9.260 9.340 891,824 -0.44(-4.50%)
Nov 02, 2007 9.170 10.18 9.010 9.780 1,321,484 +0.87(+9.76%)
Nov 01, 2007 9.240 9.240 8.860 8.910 445,234 -0.33(-3.57%)
Oct 31, 2007 8.650 9.490 8.560 9.240 1,106,829 +0.74(+8.71%)
Oct 30, 2007 8.440 8.630 8.300 8.500 717,054 +0.17(+2.04%)
Oct 29, 2007 7.980 8.500 7.800 8.330 575,867 -14.87(-64.09%)
Oct 26, 2007 23.20 23.30 22.82 23.20 70,981 +0.22(+0.96%)
Oct 25, 2007 23.12 23.34 22.83 22.98 163,814 -0.01(-0.04%)
Oct 24, 2007 22.30 23.10 22.10 22.99 88,881 +0.71(+3.19%)
Oct 23, 2007 22.28 22.65 22.10 22.28 77,293 -0.52(-2.28%)
Oct 19, 2007 22.75 23.10 22.42 22.80 160,321 -0.20(-0.87%)
Oct 18, 2007 22.25 23.00 22.25 23.00 85,313 +0.76(+3.42%)
Oct 17, 2007 21.85 22.24 21.82 22.24 151,282 +0.54(+2.49%)
Oct 16, 2007 22.18 22.18 21.52 21.70 140,179 -0.20(-0.91%)
Oct 15, 2007 23.20 23.20 21.85 21.90 222,009 -0.95(-4.16%)
Oct 12, 2007 22.53 22.90 22.25 22.85 113,949 +0.13(+0.57%)
Oct 11, 2007 22.67 23.15 22.55 22.72 213,557 +0.05(+0.22%)
Oct 10, 2007 22.26 22.80 22.26 22.67 182,725 +0.57(+2.58%)
Oct 09, 2007 21.50 22.29 21.40 22.10 225,982 +0.49(+2.27%)
Oct 08, 2007 21.49 21.79 21.32 21.61 299,435 +0.00(+0.00%)
Oct 05, 2007 21.49 21.79 21.32 21.61 299,435 +0.17(+0.79%)
Oct 04, 2007 20.81 21.72 20.80 21.44 178,691 +0.26(+1.23%)
Oct 03, 2007 20.51 21.60 20.51 21.18 201,972 +0.32(+1.53%)
Oct 02, 2007 19.90 20.89 19.90 20.86 212,172 +0.54(+2.66%)
Oct 01, 2007 20.75 20.75 19.94 20.32 157,343 -0.41(-1.98%)
Sep 28, 2007 20.31 21.20 20.31 20.73 180,390 +0.42(+2.07%)
Sep 27, 2007 20.61 20.98 20.29 20.31 64,350 -0.14(-0.68%)
Sep 26, 2007 21.10 21.50 20.31 20.45 88,392 -0.55(-2.62%)
Sep 25, 2007 21.63 21.63 20.62 21.00 219,073 -0.70(-3.23%)
Sep 24, 2007 21.00 21.72 20.52 21.70 371,516 +0.93(+4.48%)
Sep 21, 2007 19.70 20.88 19.65 20.77 338,229 +1.15(+5.86%)
Sep 20, 2007 19.30 19.86 19.26 19.62 318,764 +0.87(+4.64%)
Sep 19, 2007 19.33 19.39 18.50 18.75 138,473 -0.51(-2.65%)
Sep 18, 2007 18.83 19.26 18.28 19.26 198,740 +0.87(+4.73%)
Sep 17, 2007 18.82 18.82 18.15 18.39 117,287 +0.15(+0.82%)
Sep 14, 2007 17.86 18.30 17.86 18.24 158,265 +0.48(+2.70%)
Sep 13, 2007 17.25 17.88 17.15 17.76 78,073 +0.22(+1.25%)
Sep 12, 2007 18.43 18.43 17.35 17.54 153,950 -0.68(-3.73%)
Sep 11, 2007 18.16 18.68 18.00 18.22 95,542 +0.08(+0.44%)
Sep 10, 2007 18.95 19.00 18.06 18.14 68,779 -0.67(-3.56%)
Sep 07, 2007 19.26 19.34 18.45 18.81 164,259 -0.34(-1.78%)
Sep 06, 2007 19.15 19.60 18.97 19.15 92,528 +0.14(+0.74%)
Sep 05, 2007 19.18 19.18 18.57 19.01 112,709 -0.15(-0.78%)
Sep 04, 2007 19.05 19.43 19.05 19.16 93,615 +0.26(+1.38%)
Aug 31, 2007 18.71 18.90 18.40 18.90 85,907 +1.10(+6.18%)
Aug 30, 2007 17.05 17.83 16.99 17.80 148,301 +0.60(+3.49%)
Aug 29, 2007 16.55 17.25 16.55 17.20 146,401 +0.75(+4.56%)
Aug 28, 2007 17.79 17.85 15.90 16.45 212,594 -1.46(-8.15%)
Aug 27, 2007 18.20 18.35 17.37 17.91 80,054 -0.20(-1.10%)
Aug 24, 2007 17.80 18.42 17.60 18.11 88,445 +0.38(+2.14%)
Aug 23, 2007 17.80 17.85 17.35 17.73 142,195 +0.20(+1.14%)
Aug 22, 2007 17.20 17.64 17.20 17.53 220,706 +0.53(+3.12%)
Aug 21, 2007 16.52 17.08 16.52 17.00 198,684 +0.22(+1.31%)
Aug 20, 2007 16.06 16.89 16.06 16.78 179,219 +0.88(+5.53%)
Aug 17, 2007 16.83 17.45 15.70 15.90 554,609 -0.37(-2.27%)
Aug 16, 2007 18.00 18.00 15.31 16.27 409,037 -1.98(-10.85%)
Aug 15, 2007 18.50 19.00 18.07 18.25 273,609 -0.57(-3.03%)
Aug 14, 2007 18.73 19.20 18.72 18.82 243,036 -0.18(-0.95%)
Aug 13, 2007 19.40 19.81 18.85 19.00 378,134 -0.17(-0.89%)
Aug 10, 2007 19.95 20.37 19.16 19.17 432,153 -1.03(-5.10%)
Aug 09, 2007 20.75 20.82 20.01 20.20 433,447 -1.10(-5.16%)
Aug 08, 2007 21.00 21.59 20.91 21.30 298,956 +0.48(+2.31%)
Aug 07, 2007 20.65 21.07 20.65 20.82 168,213 +0.03(+0.14%)
Aug 06, 2007 20.93 21.09 20.76 20.79 153,183 +0.00(+0.00%)
Aug 03, 2007 20.93 21.09 20.76 20.79 153,183 -0.03(-0.14%)
Aug 02, 2007 20.50 20.99 20.50 20.82 143,555 +0.35(+1.71%)
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.