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

First Majestic Silver (NY: AG )

7.340 +0.230 (+3.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 9, 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 (%)
Oct 31, 2014 5.167 5.246 4.790 5.087 4,716,962 -0.45(-8.06%)
Oct 30, 2014 6.079 6.109 5.529 5.533 3,495,928 -0.67(-10.86%)
Oct 29, 2014 6.505 6.525 6.104 6.208 2,614,592 -0.40(-6.01%)
Oct 28, 2014 6.406 6.644 6.337 6.604 1,033,242 +0.26(+4.06%)
Oct 27, 2014 6.654 6.704 6.317 6.347 1,072,060 -0.36(-5.33%)
Oct 24, 2014 6.604 6.793 6.476 6.704 1,564,618 +0.11(+1.65%)
Oct 23, 2014 6.783 6.793 6.456 6.595 2,652,192 -0.23(-3.34%)
Oct 22, 2014 7.160 7.209 6.813 6.823 1,341,864 -0.45(-6.14%)
Oct 21, 2014 7.408 7.537 7.219 7.269 996,189 +0.00(+0.00%)
Oct 20, 2014 7.180 7.289 7.090 7.269 948,725 +0.16(+2.23%)
Oct 17, 2014 7.537 7.656 7.061 7.110 1,961,246 -0.43(-5.66%)
Oct 16, 2014 7.249 7.715 7.209 7.537 1,566,380 +0.22(+2.98%)
Oct 15, 2014 7.061 7.423 7.041 7.318 1,834,521 +0.13(+1.79%)
Oct 14, 2014 7.348 7.586 7.150 7.190 2,309,422 -0.15(-2.03%)
Oct 13, 2014 7.269 7.586 7.179 7.338 1,319,277 +0.18(+2.49%)
Oct 10, 2014 7.219 7.477 7.031 7.160 1,451,408 -0.14(-1.90%)
Oct 09, 2014 7.705 7.725 7.140 7.299 2,100,594 -0.32(-4.17%)
Oct 08, 2014 7.170 7.675 6.733 7.616 4,047,391 +0.53(+7.41%)
Oct 07, 2014 7.388 7.398 7.071 7.090 1,885,085 -0.27(-3.64%)
Oct 06, 2014 7.368 7.428 7.199 7.358 1,666,811 +0.07(+0.95%)
Oct 03, 2014 7.616 7.646 7.269 7.289 1,692,694 -0.49(-6.25%)
Oct 02, 2014 7.804 7.844 7.576 7.775 1,155,017 +0.03(+0.38%)
Oct 01, 2014 7.804 7.973 7.725 7.745 1,365,433 +0.01(+0.13%)
Sep 30, 2014 7.923 8.052 7.685 7.735 1,061,442 -0.27(-3.35%)
Sep 29, 2014 8.161 8.181 7.983 8.003 741,565 -0.09(-1.10%)
Sep 26, 2014 8.151 8.161 8.018 8.092 1,113,020 -0.08(-0.97%)
Sep 25, 2014 8.013 8.201 7.983 8.171 988,603 +0.04(+0.49%)
Sep 24, 2014 8.181 8.231 8.032 8.132 812,979 -0.12(-1.44%)
Sep 23, 2014 8.151 8.280 8.023 8.251 1,170,685 +0.23(+2.84%)
Sep 22, 2014 8.270 8.300 7.953 8.023 1,666,903 -0.30(-3.58%)
Sep 19, 2014 8.677 8.766 8.320 8.320 2,046,134 -0.39(-4.44%)
Sep 18, 2014 8.885 8.895 8.677 8.707 1,030,650 -0.21(-2.34%)
Sep 17, 2014 9.133 9.183 8.856 8.915 1,046,634 -0.22(-2.39%)
Sep 16, 2014 9.064 9.252 8.945 9.133 754,181 +0.06(+0.66%)
Sep 15, 2014 9.143 9.222 9.004 9.074 647,316 -0.02(-0.22%)
Sep 12, 2014 9.123 9.242 8.994 9.094 723,482 -0.14(-1.50%)
Sep 11, 2014 9.084 9.262 8.945 9.232 890,782 +0.03(+0.32%)
Sep 10, 2014 9.133 9.332 9.094 9.203 730,505 -0.01(-0.11%)
Sep 09, 2014 9.193 9.322 8.935 9.213 1,091,746 +0.04(+0.43%)
Sep 08, 2014 9.441 9.460 9.163 9.173 923,393 -0.35(-3.65%)
Sep 05, 2014 9.391 9.550 9.232 9.520 1,076,166 +0.19(+2.02%)
Sep 04, 2014 9.857 9.917 9.242 9.332 1,383,412 -0.48(-4.85%)
Sep 03, 2014 9.857 9.966 9.788 9.808 730,854 +0.00(+0.00%)
Sep 02, 2014 9.946 10.02 9.788 9.808 800,984 -0.35(-3.42%)
Aug 29, 2014 10.03 10.15 10.15 10.15 613,009 +0.08(+0.79%)
Aug 28, 2014 10.10 10.15 9.976 10.08 765,444 +0.15(+1.50%)
Aug 27, 2014 9.986 10.13 9.874 9.927 738,361 -0.08(-0.79%)
Aug 26, 2014 9.768 10.05 9.723 10.01 854,207 +0.40(+4.13%)
Aug 25, 2014 9.748 9.817 9.609 9.609 682,717 -0.16(-1.62%)
Aug 22, 2014 9.679 9.798 9.579 9.768 658,425 +0.13(+1.34%)
Aug 21, 2014 9.679 9.738 9.480 9.639 1,137,723 -0.16(-1.62%)
Aug 20, 2014 9.748 9.917 9.708 9.798 547,861 +0.06(+0.61%)
Aug 19, 2014 9.847 9.936 9.679 9.738 781,302 -0.14(-1.41%)
Aug 18, 2014 9.728 9.956 9.669 9.877 771,644 +0.10(+1.01%)
Aug 15, 2014 9.669 9.897 9.579 9.778 1,436,827 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.758 9.808 1,679,570 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.12 10.27 2,003,590 -0.57(-5.21%)
Aug 12, 2014 10.88 11.13 10.80 10.84 1,062,038 +0.00(+0.00%)
Aug 11, 2014 10.68 10.91 10.66 10.84 658,998 +0.16(+1.49%)
Aug 08, 2014 10.66 10.87 10.57 10.68 811,936 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 905,762 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,075 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.07 10.32 937,652 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,338 -0.18(-1.69%)
Aug 01, 2014 10.57 10.78 10.43 10.55 898,917 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,161 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,644 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,155,557 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,221,952 +0.14(+1.33%)
Jul 25, 2014 9.996 10.43 9.927 10.42 1,298,413 +0.40(+3.96%)
Jul 24, 2014 10.02 10.08 9.907 10.03 1,166,730 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.08 10.09 707,972 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,655 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,246,704 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,351 -0.01(-0.09%)
Jul 17, 2014 10.11 10.46 10.02 10.42 1,967,697 +0.44(+4.37%)
Jul 16, 2014 9.847 10.12 9.798 9.986 1,260,558 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.708 9.808 2,027,039 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.05 10.16 2,295,817 -0.68(-6.31%)
Jul 11, 2014 10.63 10.85 10.38 10.85 1,969,904 +0.21(+1.96%)
Jul 10, 2014 10.94 11.20 10.61 10.64 2,156,108 -0.11(-1.01%)
Jul 09, 2014 10.60 10.82 10.55 10.75 1,254,112 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,522 +0.02(+0.19%)
Jul 07, 2014 10.66 10.78 10.41 10.44 814,336 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,530 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,039 +0.06(+0.56%)
Jul 01, 2014 10.69 10.84 10.53 10.57 901,004 -0.15(-1.39%)
Jun 30, 2014 10.40 10.76 10.27 10.72 827,718 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 894,715 -0.01(-0.10%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,151 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,288,486 -0.03(-0.29%)
Jun 24, 2014 10.72 10.88 10.29 10.33 1,757,740 -0.33(-3.07%)
Jun 23, 2014 10.43 10.68 10.28 10.66 1,564,730 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,384,593 -0.03(-0.29%)
Jun 19, 2014 9.996 10.49 9.986 10.41 2,183,948 +0.59(+5.95%)
Jun 18, 2014 9.460 9.847 9.351 9.827 1,307,229 +0.42(+4.43%)
Jun 17, 2014 9.222 9.451 9.064 9.411 926,686 +0.09(+0.96%)
Jun 16, 2014 9.579 9.579 9.312 9.322 739,529 -0.19(-1.98%)
Jun 13, 2014 9.431 9.550 9.252 9.510 892,529 +0.12(+1.27%)
Jun 12, 2014 9.133 9.490 9.034 9.391 1,492,114 +0.31(+3.38%)
Jun 11, 2014 8.945 9.163 8.845 9.084 1,471,064 +0.23(+2.58%)
Jun 10, 2014 8.647 8.885 8.647 8.856 922,645 +0.22(+2.53%)
Jun 06, 2014 8.608 8.677 8.429 8.637 505,849 +0.07(+0.81%)
Jun 05, 2014 8.399 8.667 8.389 8.568 974,273 +0.24(+2.86%)
Jun 04, 2014 8.360 8.409 8.270 8.330 664,817 -0.04(-0.47%)
Jun 03, 2014 8.300 8.389 8.151 8.370 735,516 +0.03(+0.36%)
Jun 02, 2014 8.231 8.429 8.211 8.340 678,232 +0.02(+0.24%)
May 30, 2014 8.459 8.469 8.142 8.320 992,871 -0.17(-1.99%)
May 29, 2014 8.270 8.558 8.122 8.489 1,085,603 +0.16(+1.90%)
May 28, 2014 8.677 8.677 8.231 8.330 1,861,312 -0.37(-4.22%)
May 27, 2014 8.955 8.955 8.677 8.697 1,161,365 -0.29(-3.20%)
May 23, 2014 9.064 8.984 8.984 8.984 511,765 -0.08(-0.88%)
May 22, 2014 9.133 9.193 9.034 9.064 475,644 +0.01(+0.11%)
May 21, 2014 9.094 9.094 8.885 9.054 839,786 -0.09(-0.98%)
May 20, 2014 9.123 9.232 9.074 9.143 476,303 -0.08(-0.86%)
May 19, 2014 9.143 9.332 8.984 9.222 1,084,807 +0.19(+2.09%)
May 16, 2014 8.984 9.039 8.905 9.034 1,325,372 +0.03(+0.33%)
May 15, 2014 9.123 9.143 8.945 9.004 928,027 -0.20(-2.16%)
May 14, 2014 9.510 9.510 9.143 9.203 770,826 -0.18(-1.90%)
May 13, 2014 9.391 9.480 9.272 9.381 522,301 +0.03(+0.32%)
May 12, 2014 9.341 9.480 9.302 9.351 760,137 +0.11(+1.18%)
May 09, 2014 9.332 9.341 9.044 9.242 721,155 -0.05(-0.53%)
May 08, 2014 9.203 9.411 9.203 9.292 640,279 +0.07(+0.75%)
May 07, 2014 9.451 9.459 9.064 9.222 1,222,406 -0.28(-2.92%)
May 06, 2014 9.649 9.698 9.431 9.500 379,430 -0.12(-1.24%)
May 05, 2014 9.827 9.877 9.599 9.619 639,976 -0.09(-0.92%)
May 02, 2014 9.441 9.798 9.371 9.708 813,187 +0.30(+3.16%)
May 01, 2014 9.292 9.510 9.262 9.411 548,098 -0.01(-0.11%)
Apr 30, 2014 9.431 9.570 9.351 9.421 834,691 -0.09(-0.94%)
Apr 29, 2014 9.302 9.560 9.282 9.510 898,799 +0.25(+2.68%)
Apr 28, 2014 9.451 9.460 9.183 9.262 873,712 -0.25(-2.61%)
Apr 25, 2014 9.460 9.599 9.351 9.510 828,741 +0.14(+1.48%)
Apr 24, 2014 9.391 9.619 9.282 9.371 807,995 -0.12(-1.25%)
Apr 23, 2014 9.332 9.570 9.242 9.490 1,054,857 +0.19(+2.03%)
Apr 22, 2014 9.054 9.312 8.965 9.302 1,092,519 +0.26(+2.85%)
Apr 21, 2014 9.143 9.143 8.776 9.044 1,383,360 -0.12(-1.30%)
Apr 17, 2014 9.262 9.163 9.163 9.163 1,187,699 -0.15(-1.60%)
Apr 16, 2014 9.451 9.490 9.183 9.312 901,225 -0.12(-1.26%)
Apr 15, 2014 9.361 9.480 9.173 9.431 1,736,555 -0.20(-2.06%)
Apr 14, 2014 9.579 9.837 9.520 9.629 837,026 +0.14(+1.46%)
Apr 11, 2014 9.768 9.798 9.361 9.490 1,276,112 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.768 9.808 1,235,900 -0.34(-3.32%)
Apr 09, 2014 9.778 10.30 9.659 10.14 1,148,433 +0.29(+2.92%)
Apr 08, 2014 9.917 10.01 9.718 9.857 832,668 +0.15(+1.53%)
Apr 07, 2014 9.728 10.01 9.629 9.708 862,422 -0.02(-0.20%)
Apr 04, 2014 10.04 10.12 9.698 9.728 867,359 -0.07(-0.71%)
Apr 03, 2014 9.857 9.877 9.639 9.798 875,950 -0.20(-1.98%)
Apr 02, 2014 9.917 10.10 9.867 9.996 1,494,167 +0.32(+3.28%)
Apr 01, 2014 9.609 9.738 9.530 9.679 802,195 +0.12(+1.24%)
Mar 31, 2014 9.867 9.876 9.500 9.560 1,492,355 -0.36(-3.60%)
Mar 28, 2014 9.798 10.02 9.560 9.917 1,433,774 +0.06(+0.60%)
Mar 27, 2014 9.560 9.953 9.460 9.857 1,273,646 +0.20(+2.05%)
Mar 26, 2014 10.10 10.28 9.609 9.659 1,792,575 -0.40(-3.94%)
Mar 25, 2014 10.18 10.29 9.996 10.06 1,290,628 -0.06(-0.59%)
Mar 24, 2014 10.73 10.86 10.11 10.12 1,843,625 -0.82(-7.53%)
Mar 21, 2014 11.03 11.23 10.83 10.94 2,475,941 +0.05(+0.46%)
Mar 20, 2014 10.62 10.98 10.61 10.89 1,141,334 +0.17(+1.57%)
Mar 19, 2014 11.05 11.17 10.68 10.72 1,608,638 -0.50(-4.42%)
Mar 18, 2014 10.89 11.40 10.88 11.22 1,407,192 +0.15(+1.34%)
Mar 17, 2014 11.34 11.49 11.04 11.07 1,468,453 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.32 11.43 1,381,653 +0.03(+0.26%)
Mar 13, 2014 11.07 11.53 10.94 11.40 1,934,084 +0.36(+3.23%)
Mar 12, 2014 10.82 11.08 10.82 11.05 958,715 +0.35(+3.24%)
Mar 11, 2014 11.04 11.15 10.62 10.70 1,276,921 -0.16(-1.46%)
Mar 10, 2014 11.01 11.01 10.73 10.86 1,045,016 -0.19(-1.71%)
Mar 07, 2014 11.22 11.28 10.92 11.05 1,278,136 -0.42(-3.63%)
Mar 06, 2014 11.34 11.54 11.34 11.46 987,630 +0.21(+1.85%)
Mar 05, 2014 11.08 11.30 10.96 11.26 1,093,758 +0.21(+1.89%)
Mar 04, 2014 11.08 11.28 10.91 11.05 1,308,078 -0.28(-2.45%)
Mar 03, 2014 11.22 11.59 11.01 11.32 1,872,604 +0.41(+3.72%)
Feb 28, 2014 10.98 11.02 10.76 10.92 1,605,426 +0.04(+0.36%)
Feb 27, 2014 11.11 11.18 10.77 10.88 1,788,562 -0.27(-2.40%)
Feb 26, 2014 11.45 11.53 11.09 11.15 1,810,045 -0.44(-3.77%)
Feb 25, 2014 11.91 11.91 11.44 11.58 1,415,602 -0.37(-3.07%)
Feb 24, 2014 12.15 12.15 11.93 11.95 1,291,479 -0.04(-0.33%)
Feb 21, 2014 12.20 12.23 11.80 11.99 1,547,459 -0.15(-1.23%)
Feb 20, 2014 11.57 12.18 11.57 12.14 1,579,486 +0.60(+5.15%)
Feb 19, 2014 12.14 12.35 11.51 11.54 2,057,983 -0.71(-5.83%)
Feb 18, 2014 12.20 12.33 11.97 12.26 1,682,412 +0.17(+1.39%)
Feb 14, 2014 11.97 12.09 12.09 12.09 2,307,432 +0.51(+4.37%)
Feb 13, 2014 11.11 11.59 10.97 11.58 1,354,854 +0.51(+4.57%)
Feb 12, 2014 11.56 11.61 11.06 11.08 1,720,670 -0.44(-3.79%)
Feb 11, 2014 11.08 11.60 11.03 11.51 2,212,629 +0.56(+5.07%)
Feb 10, 2014 10.79 11.05 10.78 10.96 1,558,816 +0.33(+3.08%)
Feb 07, 2014 10.27 10.65 10.12 10.63 1,303,000 +0.35(+3.37%)
Feb 06, 2014 10.30 10.37 10.12 10.28 728,124 +0.11(+1.07%)
Feb 05, 2014 10.52 10.57 10.16 10.17 1,008,268 -0.21(-2.01%)
Feb 04, 2014 10.29 10.41 10.16 10.38 1,054,067 +0.12(+1.16%)
Feb 03, 2014 10.46 10.67 10.15 10.26 1,315,152 -0.09(-0.86%)
Jan 31, 2014 10.40 10.54 10.13 10.35 1,581,491 -0.20(-1.88%)
Jan 30, 2014 10.31 10.63 10.31 10.55 1,144,276 -0.16(-1.48%)
Jan 29, 2014 10.62 10.72 10.39 10.71 1,338,461 +0.32(+3.05%)
Jan 28, 2014 10.20 10.43 10.08 10.39 1,379,334 +0.21(+2.04%)
Jan 27, 2014 10.65 10.71 10.15 10.18 1,654,053 -0.53(-4.91%)
Jan 24, 2014 11.24 11.38 10.47 10.71 2,166,607 -0.39(-3.48%)
Jan 23, 2014 10.97 11.42 10.90 11.10 1,635,135 +0.39(+3.61%)
Jan 22, 2014 10.98 11.14 10.64 10.71 1,160,762 -0.36(-3.23%)
Jan 21, 2014 10.84 11.20 10.63 11.07 1,407,556 +0.14(+1.27%)
Jan 17, 2014 10.67 10.93 10.93 10.93 1,513,010 +0.42(+3.96%)
Jan 16, 2014 10.58 10.68 10.43 10.51 904,383 +0.00(+0.00%)
Jan 15, 2014 10.22 10.55 10.10 10.51 1,253,763 +0.29(+2.81%)
Jan 14, 2014 10.58 10.92 10.20 10.22 1,957,489 -0.50(-4.63%)
Jan 13, 2014 10.46 10.79 10.32 10.72 1,606,531 +0.24(+2.27%)
Jan 10, 2014 10.23 10.54 10.21 10.48 1,468,593 +0.52(+5.17%)
Jan 09, 2014 10.31 10.39 9.966 9.966 1,249,004 -0.45(-4.29%)
Jan 08, 2014 10.21 10.52 10.16 10.41 1,382,296 -0.03(-0.28%)
Jan 07, 2014 10.02 10.46 9.748 10.44 2,442,592 +0.34(+3.34%)
Jan 06, 2014 10.07 10.34 10.02 10.11 1,063,051 +0.09(+0.89%)
Jan 03, 2014 10.41 10.46 9.956 10.02 1,037,533 -0.35(-3.35%)
Jan 02, 2014 10.06 10.50 9.917 10.36 1,851,315 +0.64(+6.63%)
Dec 31, 2013 9.282 9.718 9.718 9.718 1,280,371 +0.36(+3.81%)
Dec 30, 2013 9.451 9.609 9.361 9.361 809,625 -0.22(-2.28%)
Dec 27, 2013 9.520 9.609 9.282 9.579 920,370 +0.07(+0.73%)
Dec 26, 2013 9.510 9.718 9.421 9.510 725,549 +0.24(+2.57%)
Dec 24, 2013 9.094 9.292 9.088 9.272 655,255 +0.14(+1.52%)
Dec 23, 2013 9.193 9.361 9.103 9.133 855,078 -0.08(-0.86%)
Dec 20, 2013 9.153 9.411 9.153 9.213 2,109,388 +0.09(+0.98%)
Dec 19, 2013 9.044 9.213 9.034 9.123 944,668 -0.17(-1.81%)
Dec 18, 2013 9.480 9.718 9.282 9.292 1,488,498 -0.14(-1.47%)
Dec 17, 2013 9.470 9.629 9.351 9.431 587,205 -0.13(-1.35%)
Dec 16, 2013 9.451 9.748 9.381 9.560 1,019,523 +0.07(+0.73%)
Dec 13, 2013 9.421 9.708 9.361 9.490 990,458 +0.18(+1.92%)
Dec 12, 2013 9.173 9.361 8.955 9.312 1,127,014 -0.21(-2.19%)
Dec 11, 2013 9.887 9.956 9.460 9.520 1,092,135 -0.42(-4.19%)
Dec 10, 2013 9.927 10.26 9.867 9.936 1,552,224 +0.54(+5.70%)
Dec 09, 2013 9.074 9.401 9.064 9.401 881,682 +0.39(+4.29%)
Dec 06, 2013 9.272 9.361 8.984 9.014 769,687 -0.16(-1.73%)
Dec 05, 2013 9.064 9.322 9.034 9.173 947,144 -0.21(-2.22%)
Dec 04, 2013 8.925 9.411 8.746 9.381 1,695,280 +0.51(+5.70%)
Dec 03, 2013 9.044 9.084 8.776 8.875 1,084,444 -0.20(-2.19%)
Dec 02, 2013 9.520 9.619 8.994 9.074 1,647,007 -0.73(-7.48%)
Nov 29, 2013 9.599 9.956 9.540 9.808 637,604 +0.41(+4.32%)
Nov 27, 2013 9.411 9.560 9.272 9.401 884,968 +0.09(+0.96%)
Nov 26, 2013 9.619 9.619 9.193 9.312 988,128 -0.38(-3.89%)
Nov 25, 2013 9.421 9.748 9.193 9.689 1,056,359 +0.17(+1.77%)
Nov 22, 2013 9.510 9.748 9.371 9.520 927,345 +0.01(+0.10%)
Nov 21, 2013 9.718 9.728 9.371 9.510 1,435,051 -0.26(-2.64%)
Nov 20, 2013 10.05 10.14 9.669 9.768 1,049,785 -0.38(-3.71%)
Nov 19, 2013 9.976 10.21 9.956 10.14 865,022 +0.20(+1.99%)
Nov 18, 2013 10.41 10.41 9.925 9.946 1,389,831 -0.53(-5.02%)
Nov 15, 2013 10.67 10.74 10.41 10.47 1,049,066 -0.19(-1.77%)
Nov 14, 2013 10.53 10.71 10.33 10.66 1,060,104 +0.29(+2.77%)
Nov 12, 2013 10.92 10.92 10.26 10.37 1,089,497 -0.27(-2.52%)
Nov 11, 2013 10.42 10.68 10.29 10.64 672,726 +0.10(+0.94%)
Nov 08, 2013 10.30 10.57 10.18 10.54 883,726 +0.16(+1.53%)
Nov 07, 2013 10.61 10.70 10.38 10.38 625,158 -0.34(-3.15%)
Nov 06, 2013 10.86 10.86 10.59 10.72 621,796 +0.01(+0.09%)
Nov 05, 2013 10.89 10.92 10.58 10.71 806,112 -0.22(-2.00%)
Nov 04, 2013 10.94 11.09 10.71 10.93 676,599 +0.10(+0.92%)
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.