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

First Majestic Silver (NY: AG )

7.110 -0.140 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2020 12.27 12.50 12.10 12.35 4,658,313 +0.24(+1.97%)
Aug 28, 2020 11.65 12.14 11.63 12.11 4,472,982 +0.60(+5.26%)
Aug 27, 2020 11.94 12.05 11.24 11.50 5,239,941 -0.23(-1.94%)
Aug 26, 2020 11.18 11.77 11.16 11.73 5,650,661 +0.50(+4.41%)
Aug 25, 2020 11.23 11.32 10.82 11.24 4,841,583 -0.03(-0.26%)
Aug 24, 2020 11.56 11.58 11.22 11.27 3,302,371 -0.19(-1.64%)
Aug 21, 2020 11.46 11.65 11.35 11.45 3,085,013 -0.30(-2.53%)
Aug 20, 2020 11.31 11.76 11.30 11.75 4,013,130 +0.37(+3.22%)
Aug 19, 2020 11.70 11.89 11.36 11.38 5,361,804 -0.51(-4.25%)
Aug 18, 2020 12.41 12.46 11.78 11.89 5,160,219 -0.17(-1.40%)
Aug 17, 2020 12.08 12.14 11.78 12.06 6,698,293 +0.47(+4.02%)
Aug 14, 2020 11.64 11.76 11.27 11.59 6,292,346 -0.18(-1.52%)
Aug 13, 2020 11.51 12.01 11.41 11.77 10,420,880 +0.47(+4.12%)
Aug 12, 2020 11.66 11.72 11.26 11.30 7,339,497 -0.02(-0.17%)
Aug 11, 2020 11.90 12.23 11.23 11.32 13,324,846 -1.54(-11.95%)
Aug 10, 2020 13.08 13.55 12.82 12.86 6,548,985 +0.00(+0.00%)
Aug 07, 2020 12.93 13.39 12.61 12.86 9,306,267 -0.68(-5.05%)
Aug 06, 2020 14.16 14.16 13.28 13.55 8,847,826 -0.15(-1.09%)
Aug 05, 2020 14.40 14.45 13.45 13.69 10,068,350 -0.14(-1.00%)
Aug 04, 2020 12.97 13.87 12.95 13.83 8,030,677 +0.88(+6.81%)
Aug 03, 2020 13.27 13.27 12.67 12.95 5,310,419 -0.27(-2.03%)
Jul 31, 2020 13.32 13.32 12.97 13.22 7,347,037 +0.36(+2.78%)
Jul 30, 2020 12.98 13.38 12.73 12.86 7,226,428 -0.78(-5.74%)
Jul 29, 2020 13.69 13.86 13.29 13.65 8,345,616 -0.10(-0.72%)
Jul 28, 2020 13.52 14.16 13.51 13.74 9,689,399 -0.39(-2.74%)
Jul 27, 2020 14.08 14.38 13.75 14.13 13,703,474 +0.96(+7.30%)
Jul 24, 2020 13.34 13.54 13.02 13.17 10,745,463 -0.05(-0.38%)
Jul 23, 2020 13.59 13.91 12.94 13.22 23,193,342 -0.71(-5.12%)
Jul 22, 2020 12.80 13.96 12.60 13.93 22,083,778 +1.69(+13.76%)
Jul 21, 2020 12.22 12.75 12.04 12.25 16,465,159 +0.71(+6.19%)
Jul 20, 2020 10.85 11.66 10.79 11.53 11,879,725 +1.02(+9.72%)
Jul 17, 2020 10.37 10.68 10.33 10.51 6,251,405 +0.25(+2.42%)
Jul 16, 2020 10.35 10.57 10.15 10.26 4,074,723 -0.18(-1.71%)
Jul 15, 2020 10.38 10.47 10.10 10.44 3,876,633 +0.08(+0.77%)
Jul 14, 2020 10.07 10.41 9.907 10.36 4,738,969 +0.28(+2.75%)
Jul 13, 2020 10.72 10.98 10.08 10.09 7,297,767 -0.24(-2.31%)
Jul 10, 2020 10.53 10.59 10.21 10.32 4,601,453 -0.17(-1.61%)
Jul 09, 2020 10.51 10.86 10.16 10.49 8,734,317 +0.16(+1.54%)
Jul 08, 2020 9.976 10.44 9.907 10.33 8,060,881 +0.73(+7.64%)
Jul 07, 2020 9.322 9.718 9.302 9.599 4,126,672 +0.18(+1.89%)
Jul 06, 2020 9.609 9.808 9.302 9.421 4,775,757 +0.00(+0.00%)
Jul 02, 2020 9.560 9.837 9.421 9.421 3,799,065 -0.28(-2.86%)
Jul 01, 2020 9.867 9.946 9.407 9.698 4,502,856 -0.17(-1.71%)
Jun 30, 2020 9.332 9.887 9.193 9.867 6,396,298 +0.53(+5.63%)
Jun 29, 2020 9.322 9.361 9.113 9.341 3,664,965 +0.03(+0.32%)
Jun 26, 2020 8.975 9.337 8.707 9.312 4,913,957 +0.26(+2.85%)
Jun 25, 2020 8.935 9.064 8.816 9.054 2,391,959 +0.16(+1.78%)
Jun 24, 2020 9.064 9.222 8.796 8.895 4,602,321 -0.32(-3.44%)
Jun 23, 2020 9.272 9.371 9.113 9.213 3,938,738 +0.17(+1.86%)
Jun 22, 2020 8.895 9.292 8.816 9.044 6,901,457 +0.49(+5.68%)
Jun 19, 2020 8.618 8.900 8.489 8.558 6,315,640 +0.22(+2.62%)
Jun 18, 2020 8.528 8.608 8.300 8.340 3,467,072 -0.26(-3.00%)
Jun 17, 2020 8.756 8.846 8.558 8.598 3,471,024 -0.09(-1.03%)
Jun 16, 2020 9.103 9.193 8.647 8.687 5,304,978 -0.38(-4.16%)
Jun 15, 2020 8.667 9.153 8.389 9.064 6,455,498 -0.12(-1.30%)
Jun 12, 2020 9.520 9.619 9.074 9.183 5,066,529 -0.05(-0.54%)
Jun 11, 2020 10.07 10.23 9.143 9.232 7,965,929 -1.05(-10.22%)
Jun 10, 2020 9.857 10.28 9.431 10.28 7,053,455 +0.60(+6.14%)
Jun 09, 2020 9.847 10.12 9.639 9.689 3,804,899 -0.15(-1.51%)
Jun 08, 2020 9.808 9.847 9.500 9.837 3,924,482 +0.20(+2.06%)
Jun 05, 2020 9.351 9.689 9.133 9.639 7,699,979 -0.26(-2.61%)
Jun 04, 2020 9.817 10.07 9.689 9.897 4,166,264 +0.25(+2.57%)
Jun 03, 2020 9.570 9.827 9.332 9.649 6,362,166 -0.36(-3.57%)
Jun 02, 2020 10.71 10.71 9.996 10.01 7,376,996 -0.70(-6.57%)
Jun 01, 2020 10.16 10.77 10.15 10.71 9,753,559 +0.78(+7.89%)
May 29, 2020 9.619 9.996 9.550 9.927 8,230,601 +0.69(+7.52%)
May 28, 2020 9.689 9.778 9.153 9.232 5,124,703 -0.16(-1.69%)
May 27, 2020 8.806 9.411 8.737 9.391 4,932,708 +0.30(+3.27%)
May 26, 2020 9.441 9.480 9.054 9.094 4,931,016 -0.21(-2.24%)
May 22, 2020 9.381 9.669 9.282 9.302 3,952,443 +0.00(+0.00%)
May 21, 2020 9.371 9.460 8.984 9.302 4,996,901 -0.33(-3.40%)
May 20, 2020 9.520 9.728 9.401 9.629 6,729,992 +0.29(+3.08%)
May 19, 2020 9.312 9.877 9.232 9.341 11,354,506 +0.16(+1.73%)
May 18, 2020 9.490 9.609 9.024 9.183 9,316,766 +0.42(+4.75%)
May 15, 2020 8.330 8.786 8.092 8.766 13,507,484 +0.93(+11.90%)
May 14, 2020 7.467 7.963 7.140 7.834 9,195,758 +0.25(+3.27%)
May 13, 2020 8.003 8.003 7.400 7.586 5,561,007 -0.26(-3.29%)
May 12, 2020 7.884 8.176 7.794 7.844 4,215,333 +0.11(+1.41%)
May 11, 2020 8.251 8.261 7.735 7.735 6,007,605 -0.48(-5.80%)
May 08, 2020 8.340 8.618 8.151 8.211 4,198,998 -0.09(-1.08%)
May 07, 2020 8.042 8.409 7.899 8.300 5,025,180 +0.43(+5.42%)
May 06, 2020 7.953 8.062 7.745 7.874 3,124,808 -0.23(-2.82%)
May 05, 2020 8.231 8.290 7.824 8.102 4,342,949 -0.04(-0.49%)
May 04, 2020 8.330 8.409 8.112 8.142 4,403,065 -0.11(-1.32%)
May 01, 2020 7.814 8.280 7.695 8.251 4,304,376 +0.25(+3.10%)
Apr 30, 2020 8.588 8.627 7.884 8.003 5,651,949 -0.56(-6.49%)
Apr 29, 2020 8.082 8.578 7.993 8.558 6,396,114 +0.52(+6.41%)
Apr 28, 2020 7.695 8.122 7.596 8.042 4,713,528 +0.34(+4.38%)
Apr 27, 2020 7.666 7.735 7.323 7.705 4,255,302 +0.07(+0.91%)
Apr 24, 2020 7.735 7.795 7.249 7.636 5,036,680 +0.07(+0.92%)
Apr 23, 2020 7.586 7.963 7.388 7.566 6,977,559 +0.23(+3.11%)
Apr 22, 2020 7.289 7.507 7.279 7.338 3,895,556 +0.26(+3.64%)
Apr 21, 2020 6.753 7.160 6.704 7.080 4,628,156 -0.04(-0.56%)
Apr 20, 2020 6.961 7.428 6.922 7.120 4,897,119 +0.21(+3.01%)
Apr 17, 2020 7.100 7.269 6.882 6.912 5,870,631 -0.38(-5.17%)
Apr 16, 2020 7.408 7.507 7.071 7.289 4,530,526 -0.04(-0.54%)
Apr 15, 2020 7.299 7.586 7.081 7.328 4,718,838 -0.26(-3.40%)
Apr 14, 2020 7.963 8.429 7.348 7.586 7,207,265 -0.02(-0.26%)
Apr 13, 2020 7.041 7.705 6.604 7.606 5,883,355 +0.59(+8.49%)
Apr 09, 2020 6.694 7.130 6.585 7.011 5,804,076 +0.66(+10.47%)
Apr 08, 2020 6.466 6.634 6.297 6.347 3,571,724 -0.09(-1.39%)
Apr 07, 2020 6.694 6.932 6.366 6.436 4,352,285 -0.05(-0.76%)
Apr 06, 2020 6.247 6.595 6.138 6.485 5,860,074 +0.49(+8.10%)
Apr 03, 2020 6.247 6.485 5.950 6.000 3,899,603 -0.25(-3.97%)
Apr 02, 2020 6.297 6.604 6.158 6.247 4,646,260 +0.19(+3.11%)
Apr 01, 2020 6.009 6.297 5.821 6.059 5,465,256 -0.08(-1.29%)
Mar 31, 2020 6.396 6.545 6.128 6.138 3,547,690 -0.20(-3.13%)
Mar 30, 2020 6.664 6.922 6.049 6.337 5,160,344 -0.43(-6.31%)
Mar 27, 2020 6.942 7.110 6.485 6.763 5,247,538 -0.42(-5.80%)
Mar 26, 2020 7.358 7.834 6.991 7.180 6,074,269 -0.17(-2.29%)
Mar 25, 2020 6.991 7.834 6.793 7.348 8,528,828 +0.18(+2.49%)
Mar 24, 2020 7.090 7.318 6.545 7.170 9,912,695 +1.22(+20.50%)
Mar 23, 2020 5.881 6.327 5.395 5.950 6,900,585 +0.49(+8.89%)
Mar 20, 2020 6.079 6.153 5.454 5.464 6,393,892 -0.11(-1.96%)
Mar 19, 2020 5.454 6.406 4.760 5.573 6,055,612 +0.22(+4.07%)
Mar 18, 2020 5.791 6.545 5.305 5.355 6,933,011 -0.88(-14.15%)
Mar 17, 2020 5.305 6.654 5.256 6.238 8,890,512 +0.79(+14.57%)
Mar 16, 2020 4.244 5.791 4.135 5.444 9,151,598 +0.49(+9.80%)
Mar 13, 2020 5.890 5.900 4.909 4.958 8,962,905 -0.63(-11.35%)
Mar 12, 2020 5.514 6.634 5.355 5.593 7,888,480 -0.92(-14.16%)
Mar 11, 2020 7.239 7.279 6.366 6.515 6,305,670 -0.80(-10.98%)
Mar 10, 2020 7.328 7.477 6.902 7.318 3,958,568 +0.27(+3.80%)
Mar 09, 2020 7.279 7.616 6.842 7.051 3,770,439 -0.80(-10.23%)
Mar 06, 2020 8.102 8.112 7.517 7.854 5,596,244 -0.24(-2.94%)
Mar 05, 2020 8.082 8.231 7.834 8.092 5,198,391 +0.08(+0.99%)
Mar 04, 2020 8.013 8.122 7.715 8.013 3,867,416 +0.00(+0.00%)
Mar 03, 2020 8.062 8.409 7.715 8.013 9,705,361 +0.17(+2.15%)
Mar 02, 2020 7.834 8.032 7.576 7.844 5,039,630 +0.37(+4.91%)
Feb 28, 2020 7.130 7.755 6.803 7.477 13,436,391 -0.75(-9.16%)
Feb 27, 2020 9.272 9.351 8.181 8.231 8,742,087 -0.93(-10.17%)
Feb 26, 2020 9.213 9.451 9.004 9.163 4,639,096 -0.10(-1.07%)
Feb 25, 2020 9.520 9.768 9.262 9.262 5,276,411 -0.47(-4.79%)
Feb 24, 2020 10.18 10.19 9.609 9.728 7,485,487 -0.15(-1.51%)
Feb 21, 2020 9.877 9.946 9.728 9.877 6,593,456 +0.24(+2.47%)
Feb 20, 2020 9.312 10.04 9.252 9.639 8,976,454 +0.40(+4.29%)
Feb 19, 2020 10.10 10.12 9.183 9.242 14,581,346 -0.80(-8.00%)
Feb 18, 2020 9.669 10.20 9.659 10.05 7,198,045 +0.53(+5.52%)
Feb 14, 2020 9.560 9.788 9.480 9.520 3,877,720 -0.03(-0.31%)
Feb 13, 2020 9.669 9.768 9.500 9.550 3,280,645 +0.03(+0.31%)
Feb 12, 2020 9.619 9.649 9.500 9.520 2,274,061 -0.15(-1.54%)
Feb 11, 2020 9.718 9.778 9.441 9.669 2,601,138 -0.07(-0.71%)
Feb 10, 2020 9.550 9.817 9.441 9.738 2,963,155 +0.25(+2.61%)
Feb 07, 2020 9.808 9.946 9.490 9.490 3,288,812 -0.33(-3.33%)
Feb 06, 2020 9.768 9.917 9.599 9.817 3,234,890 +0.16(+1.64%)
Feb 05, 2020 9.470 9.778 9.421 9.659 2,870,411 +0.22(+2.31%)
Feb 04, 2020 9.589 9.659 9.282 9.441 3,385,925 -0.27(-2.76%)
Feb 03, 2020 9.897 9.936 9.550 9.708 3,175,746 -0.28(-2.78%)
Jan 31, 2020 9.917 10.10 9.887 9.986 3,084,408 +0.07(+0.70%)
Jan 30, 2020 10.12 10.19 9.847 9.917 3,446,878 -0.08(-0.79%)
Jan 29, 2020 9.877 10.06 9.689 9.996 3,567,552 +0.16(+1.61%)
Jan 28, 2020 9.956 10.08 9.728 9.837 4,778,301 -0.23(-2.27%)
Jan 27, 2020 10.70 10.79 10.02 10.07 5,188,548 -0.43(-4.06%)
Jan 24, 2020 10.15 10.54 10.12 10.49 3,957,082 +0.39(+3.83%)
Jan 23, 2020 10.12 10.50 10.07 10.11 3,176,284 -0.14(-1.35%)
Jan 22, 2020 10.29 10.54 10.19 10.24 3,232,797 -0.13(-1.24%)
Jan 21, 2020 10.28 10.43 9.728 10.37 6,536,512 -0.07(-0.66%)
Jan 17, 2020 11.03 11.03 10.32 10.44 6,342,867 -0.52(-4.71%)
Jan 16, 2020 10.92 11.08 10.76 10.96 2,900,422 -0.01(-0.09%)
Jan 15, 2020 10.95 11.07 10.61 10.97 4,373,464 +0.23(+2.12%)
Jan 14, 2020 10.44 10.78 10.42 10.74 4,091,578 +0.20(+1.88%)
Jan 13, 2020 10.83 10.86 10.44 10.54 4,328,207 -0.38(-3.45%)
Jan 10, 2020 10.92 11.13 10.88 10.92 4,780,041 +0.16(+1.47%)
Jan 09, 2020 10.87 11.09 10.75 10.76 4,734,057 -0.33(-2.95%)
Jan 08, 2020 11.67 11.67 10.99 11.09 7,003,673 -0.76(-6.44%)
Jan 07, 2020 11.55 11.90 11.48 11.85 3,763,587 +0.30(+2.58%)
Jan 06, 2020 12.16 12.16 11.44 11.55 6,297,839 -0.32(-2.67%)
Jan 03, 2020 12.35 12.38 11.81 11.87 4,048,443 -0.25(-2.05%)
Jan 02, 2020 12.32 12.45 12.04 12.12 3,679,502 -0.04(-0.33%)
Dec 31, 2019 12.44 12.58 12.15 12.16 4,699,066 -0.15(-1.21%)
Dec 30, 2019 11.88 12.49 11.88 12.31 5,689,603 +0.52(+4.37%)
Dec 27, 2019 11.94 12.08 11.76 11.79 5,492,681 -0.27(-2.22%)
Dec 26, 2019 12.06 12.43 11.80 12.06 5,996,591 +0.20(+1.67%)
Dec 24, 2019 11.23 11.88 11.21 11.86 4,359,435 +0.72(+6.50%)
Dec 23, 2019 10.45 11.14 10.40 11.14 6,842,697 +0.86(+8.40%)
Dec 20, 2019 10.76 10.76 10.26 10.27 5,732,681 -0.44(-4.07%)
Dec 19, 2019 10.65 10.87 10.59 10.71 3,887,824 -0.07(-0.64%)
Dec 18, 2019 10.86 10.93 10.44 10.78 7,252,116 -0.27(-2.42%)
Dec 17, 2019 11.06 11.29 11.03 11.05 2,842,886 +0.00(+0.00%)
Dec 16, 2019 11.20 11.39 11.01 11.05 4,979,112 -0.09(-0.80%)
Dec 13, 2019 10.56 11.14 10.56 11.14 6,299,909 +0.54(+5.05%)
Dec 12, 2019 10.85 10.97 10.46 10.60 5,855,102 -0.02(-0.19%)
Dec 11, 2019 10.49 10.73 10.37 10.62 5,402,305 +0.12(+1.13%)
Dec 10, 2019 10.47 10.51 10.36 10.50 2,324,318 +0.18(+1.73%)
Dec 09, 2019 10.55 10.57 10.28 10.32 3,120,506 -0.06(-0.57%)
Dec 06, 2019 10.80 10.81 10.38 10.38 6,631,876 -0.75(-6.77%)
Dec 05, 2019 10.96 11.36 10.89 11.14 3,504,383 +0.20(+1.81%)
Dec 04, 2019 11.10 11.15 10.81 10.94 3,848,240 -0.23(-2.04%)
Dec 03, 2019 11.07 11.29 10.98 11.17 5,416,152 +0.35(+3.21%)
Dec 02, 2019 10.52 10.84 10.47 10.82 3,143,976 +0.15(+1.39%)
Nov 29, 2019 10.47 10.71 10.41 10.67 2,153,448 +0.20(+1.89%)
Nov 27, 2019 10.66 10.66 10.28 10.47 2,993,248 -0.26(-2.40%)
Nov 26, 2019 10.39 10.78 10.34 10.73 3,088,696 +0.41(+3.94%)
Nov 25, 2019 10.28 10.58 10.25 10.32 1,862,054 -0.10(-0.95%)
Nov 22, 2019 10.46 10.55 10.24 10.42 2,389,012 +0.00(+0.00%)
Nov 21, 2019 10.80 10.87 10.41 10.42 3,172,348 -0.45(-4.11%)
Nov 20, 2019 10.76 10.90 10.64 10.87 2,673,459 +0.13(+1.20%)
Nov 19, 2019 10.68 10.97 10.65 10.74 3,784,729 -0.01(-0.09%)
Nov 18, 2019 10.44 10.78 10.44 10.75 2,844,922 +0.24(+2.26%)
Nov 15, 2019 10.50 10.63 10.46 10.51 2,282,827 -0.16(-1.49%)
Nov 14, 2019 10.51 10.68 10.41 10.67 2,968,631 +0.26(+2.48%)
Nov 13, 2019 10.66 10.69 10.38 10.41 3,572,916 -0.09(-0.85%)
Nov 12, 2019 10.07 10.52 9.986 10.50 4,837,712 +0.36(+3.52%)
Nov 11, 2019 9.758 10.16 9.689 10.14 5,075,865 +0.43(+4.39%)
Nov 08, 2019 9.391 9.887 9.332 9.718 3,879,031 +0.11(+1.14%)
Nov 07, 2019 9.956 10.34 9.480 9.609 7,923,985 -0.49(-4.81%)
Nov 06, 2019 10.12 10.16 9.808 10.10 5,420,989 +0.04(+0.39%)
Nov 05, 2019 10.22 10.26 9.877 10.06 8,828,500 -0.51(-4.79%)
Nov 04, 2019 10.88 10.88 10.54 10.56 4,566,130 -0.34(-3.09%)
Nov 01, 2019 10.42 10.91 10.37 10.90 4,235,502 +0.32(+3.00%)
Oct 31, 2019 10.50 10.62 10.26 10.58 4,397,920 +0.30(+2.89%)
Oct 30, 2019 10.29 10.33 9.857 10.28 4,137,483 +0.06(+0.58%)
Oct 29, 2019 10.09 10.35 10.03 10.22 2,953,791 +0.00(+0.00%)
Oct 28, 2019 10.46 10.51 10.18 10.22 3,668,443 -0.44(-4.09%)
Oct 25, 2019 10.75 10.89 10.34 10.66 5,735,101 +0.30(+2.87%)
Oct 24, 2019 9.996 10.36 9.996 10.36 2,773,334 +0.41(+4.08%)
Oct 23, 2019 9.877 10.18 9.867 9.956 3,142,851 +0.15(+1.52%)
Oct 22, 2019 9.897 10.02 9.679 9.808 2,918,938 -0.07(-0.70%)
Oct 21, 2019 10.28 10.35 9.847 9.877 3,081,142 -0.28(-2.73%)
Oct 18, 2019 10.22 10.41 9.946 10.15 3,576,409 -0.13(-1.25%)
Oct 17, 2019 9.827 10.31 9.798 10.28 5,132,794 +0.42(+4.22%)
Oct 16, 2019 9.242 9.877 9.193 9.867 5,064,601 +0.75(+8.27%)
Oct 15, 2019 9.252 9.312 9.084 9.113 4,125,915 -0.25(-2.65%)
Oct 14, 2019 9.232 9.441 9.163 9.361 1,759,210 +0.22(+2.39%)
Oct 11, 2019 9.540 9.555 9.103 9.143 4,363,973 -0.53(-5.44%)
Oct 10, 2019 9.550 9.698 9.341 9.669 3,375,780 +0.08(+0.83%)
Oct 09, 2019 9.768 9.877 9.560 9.589 3,115,024 -0.19(-1.93%)
Oct 08, 2019 9.639 9.798 9.490 9.778 3,170,563 +0.34(+3.57%)
Oct 07, 2019 9.520 9.633 9.351 9.441 2,210,240 -0.14(-1.45%)
Oct 04, 2019 9.341 9.619 9.232 9.579 2,451,735 +0.19(+2.01%)
Oct 03, 2019 9.421 9.758 9.361 9.391 3,779,067 -0.11(-1.15%)
Oct 02, 2019 9.421 9.451 9.123 9.500 3,499,732 +0.37(+4.02%)
Oct 01, 2019 9.044 9.411 8.905 9.133 5,578,205 +0.12(+1.32%)
Sep 30, 2019 9.242 9.401 8.836 9.014 7,290,771 -0.54(-5.61%)
Sep 27, 2019 9.480 9.708 9.361 9.550 5,415,639 -0.27(-2.73%)
Sep 26, 2019 9.857 10.01 9.793 9.817 4,310,020 -0.10(-1.00%)
Sep 25, 2019 10.29 10.38 9.698 9.917 6,084,972 -0.53(-5.03%)
Sep 24, 2019 10.23 10.55 10.02 10.44 5,406,481 +0.03(+0.29%)
Sep 23, 2019 10.30 10.57 10.19 10.41 8,063,814 +0.41(+4.06%)
Sep 20, 2019 9.867 10.06 9.684 10.01 4,963,672 +0.12(+1.20%)
Sep 19, 2019 9.570 9.966 9.552 9.887 3,194,636 +0.34(+3.53%)
Sep 18, 2019 9.698 9.817 9.232 9.550 4,879,155 -0.17(-1.73%)
Sep 17, 2019 9.698 9.778 9.485 9.718 3,257,881 +0.13(+1.34%)
Sep 16, 2019 9.589 9.718 9.222 9.589 4,180,322 +0.36(+3.87%)
Sep 13, 2019 9.748 9.867 9.222 9.232 6,031,371 -0.47(-4.81%)
Sep 12, 2019 10.26 10.41 9.679 9.698 5,499,003 -0.18(-1.81%)
Sep 11, 2019 9.778 10.13 9.689 9.877 4,310,971 +0.19(+1.94%)
Sep 10, 2019 9.550 9.936 9.451 9.689 4,817,850 +0.04(+0.41%)
Sep 09, 2019 9.768 9.847 9.341 9.649 6,698,018 -0.14(-1.42%)
Sep 06, 2019 10.19 10.34 9.768 9.788 6,201,791 -0.41(-3.99%)
Sep 05, 2019 10.80 10.88 10.02 10.19 8,908,195 -1.03(-9.19%)
Sep 04, 2019 11.18 11.35 11.02 11.23 4,976,469 +0.04(+0.35%)
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.