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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 9.780 10.00 9.760 9.820 2,195,212 +0.15(+1.55%)
Mar 30, 2011 9.670 9.670 9.670 9.670 2,304,810 +0.42(+4.54%)
Mar 29, 2011 8.950 9.370 8.910 9.250 1,626,775 +0.25(+2.78%)
Mar 28, 2011 9.050 9.240 8.810 9.000 2,503,606 -0.29(-3.12%)
Mar 25, 2011 9.500 9.590 9.060 9.290 2,400,942 -0.04(-0.43%)
Mar 24, 2011 9.940 10.03 9.260 9.330 4,746,028 -0.53(-5.38%)
Mar 23, 2011 9.560 9.950 9.500 9.860 3,170,364 +0.37(+3.90%)
Mar 22, 2011 9.600 9.800 9.400 9.490 2,259,786 -0.16(-1.66%)
Mar 21, 2011 9.610 9.650 9.470 9.650 2,564,159 +0.50(+5.46%)
Mar 18, 2011 8.840 9.150 8.650 9.150 2,770,249 +0.62(+7.27%)
Mar 17, 2011 8.400 8.590 8.100 8.530 2,296,621 +0.22(+2.65%)
Mar 16, 2011 8.600 8.850 8.170 8.310 2,977,766 -0.15(-1.77%)
Mar 15, 2011 8.300 8.500 8.280 8.460 3,327,418 -0.49(-5.47%)
Mar 14, 2011 9.190 9.300 8.570 8.950 2,462,443 -0.26(-2.82%)
Mar 11, 2011 8.530 9.470 8.310 9.210 3,976,532 +0.39(+4.42%)
Mar 10, 2011 8.710 9.150 8.420 8.820 4,901,185 -0.53(-5.67%)
Mar 09, 2011 10.12 10.20 9.350 9.350 4,199,481 -0.59(-5.94%)
Mar 08, 2011 10.09 10.09 9.340 9.940 5,135,560 -0.26(-2.55%)
Mar 07, 2011 10.01 10.33 9.580 10.20 7,655,322 +0.86(+9.21%)
Mar 04, 2011 8.630 9.340 8.590 9.340 4,717,847 +1.06(+12.80%)
Mar 03, 2011 8.350 8.580 8.070 8.280 2,690,591 -0.21(-2.47%)
Mar 02, 2011 8.420 9.000 8.170 8.490 6,259,677 +0.21(+2.54%)
Mar 01, 2011 7.600 8.300 7.600 8.280 5,426,706 +0.87(+11.74%)
Feb 28, 2011 7.210 7.505 7.210 7.410 2,189,032 +0.23(+3.20%)
Feb 25, 2011 6.920 7.180 6.900 7.180 1,124,758 +0.38(+5.59%)
Feb 24, 2011 7.220 7.270 6.740 6.800 1,842,162 -0.40(-5.56%)
Feb 23, 2011 7.230 7.410 7.060 7.200 1,316,637 +0.03(+0.42%)
Feb 22, 2011 7.560 7.600 7.100 7.170 2,362,141 -0.13(-1.78%)
Feb 18, 2011 7.230 7.500 7.210 7.300 2,477,007 +0.15(+2.10%)
Feb 17, 2011 7.020 7.220 6.970 7.150 1,334,192 +0.12(+1.71%)
Feb 16, 2011 7.130 7.130 6.860 7.030 921,885 -0.05(-0.71%)
Feb 15, 2011 7.050 7.150 6.970 7.080 1,289,271 +0.18(+2.61%)
Feb 14, 2011 6.880 6.990 6.790 6.900 1,070,257 +0.15(+2.22%)
Feb 11, 2011 6.850 6.970 6.650 6.750 1,081,690 -0.08(-1.17%)
Feb 10, 2011 6.670 6.890 6.650 6.830 985,761 -0.06(-0.87%)
Feb 09, 2011 7.100 7.150 6.710 6.890 1,496,449 -0.12(-1.71%)
Feb 08, 2011 7.040 7.130 6.960 7.010 1,594,215 +0.19(+2.79%)
Feb 07, 2011 6.860 7.050 6.780 6.820 1,400,877 +0.06(+0.89%)
Feb 04, 2011 6.840 6.950 6.650 6.760 1,380,271 +0.05(+0.75%)
Feb 03, 2011 6.540 6.770 6.300 6.710 1,208,929 +0.23(+3.55%)
Feb 02, 2011 6.530 6.600 6.400 6.480 1,022,022 -0.08(-1.22%)
Feb 01, 2011 6.340 6.611 6.230 6.560 1,590,777 +0.39(+6.32%)
Jan 31, 2011 6.310 6.460 6.060 6.170 1,428,902 -0.09(-1.44%)
Jan 28, 2011 5.930 6.380 5.800 6.260 2,113,370 +0.33(+5.56%)
Jan 27, 2011 6.410 6.429 5.880 5.930 1,694,912 -0.36(-5.72%)
Jan 26, 2011 5.890 6.300 5.780 6.290 1,914,321 +0.45(+7.71%)
Jan 25, 2011 5.650 5.900 5.400 5.840 2,144,294 +0.15(+2.64%)
Jan 24, 2011 5.680 5.900 5.650 5.690 953,457 -0.03(-0.52%)
Jan 21, 2011 5.830 5.980 5.650 5.720 848,838 -0.17(-2.89%)
Jan 20, 2011 5.980 6.040 5.740 5.890 1,825,114 -0.28(-4.54%)
Jan 19, 2011 6.540 6.600 6.160 6.170 993,072 -0.19(-2.99%)
Jan 18, 2011 6.370 6.490 6.280 6.360 995,956 +0.20(+3.25%)
Jan 14, 2011 6.200 6.280 5.990 6.160 2,040,570 -0.19(-2.99%)
Jan 13, 2011 6.630 6.660 6.290 6.350 1,540,298 -0.33(-4.94%)
Jan 12, 2011 6.760 6.830 6.610 6.680 1,063,203 -0.09(-1.33%)
Jan 11, 2011 6.630 6.840 6.540 6.770 1,266,873 +0.29(+4.48%)
Jan 10, 2011 6.510 6.530 6.370 6.480 1,016,559 -0.06(-0.92%)
Jan 07, 2011 6.350 6.670 6.210 6.540 1,688,021 +0.07(+1.08%)
Jan 06, 2011 6.780 6.790 6.450 6.470 1,678,323 -0.24(-3.58%)
Jan 05, 2011 6.690 6.850 6.480 6.710 1,876,509 -0.17(-2.47%)
Jan 04, 2011 7.210 7.230 6.630 6.880 2,975,233 -0.49(-6.65%)
Jan 03, 2011 7.470 7.690 7.260 7.370 1,694,039 +0.03(+0.41%)
Dec 31, 2010 7.240 7.430 7.180 7.340 1,054,303 +0.12(+1.66%)
Dec 30, 2010 7.320 7.410 7.090 7.220 1,025,799 -0.05(-0.69%)
Dec 29, 2010 7.280 7.490 7.190 7.270 1,996,742 +0.08(+1.11%)
Dec 28, 2010 6.930 7.250 6.780 7.190 2,106,226 +0.48(+7.15%)
Dec 27, 2010 6.820 6.860 6.660 6.710 463,511 -0.08(-1.18%)
Dec 23, 2010 6.670 6.900 6.520 6.790 1,186,914 +0.04(+0.59%)
Dec 22, 2010 6.990 7.050 6.750 6.750 1,207,808 -0.29(-4.12%)
Dec 21, 2010 7.060 7.150 6.980 7.040 766,648 +0.01(+0.14%)
Dec 20, 2010 6.990 7.100 6.800 7.030 1,092,431 +0.09(+1.30%)
Dec 17, 2010 6.900 7.030 6.850 6.940 1,490,146 +0.00(+0.00%)
Dec 16, 2010 7.050 7.100 6.760 6.940 1,521,096 -0.12(-1.70%)
Dec 15, 2010 7.090 7.250 6.990 7.060 1,396,861 -0.19(-2.62%)
Dec 14, 2010 7.260 7.450 7.090 7.250 2,016,665 -0.05(-0.68%)
Dec 13, 2010 7.300 7.540 7.210 7.300 2,477,368 +0.19(+2.67%)
Dec 10, 2010 7.000 7.160 6.790 7.110 1,697,177 +0.07(+0.99%)
Dec 09, 2010 7.000 7.140 6.880 7.040 2,113,852 +0.08(+1.15%)
Dec 08, 2010 6.820 6.960 6.460 6.960 2,977,006 +0.02(+0.29%)
Dec 07, 2010 7.550 7.610 6.800 6.940 4,172,388 -0.35(-4.80%)
Dec 06, 2010 6.990 7.300 6.930 7.290 3,507,304 +0.42(+6.11%)
Dec 03, 2010 6.670 6.900 6.600 6.870 2,617,247 +0.41(+6.35%)
Dec 02, 2010 6.490 6.700 6.440 6.460 2,142,339 +0.06(+0.94%)
Dec 01, 2010 6.370 6.500 6.220 6.400 2,442,732 +0.19(+3.06%)
Nov 30, 2010 5.990 6.390 5.990 6.210 3,721,171 +0.20(+3.33%)
Nov 29, 2010 6.040 6.100 5.900 6.010 859,669 -0.03(-0.50%)
Nov 26, 2010 5.990 6.050 5.900 6.040 644,009 -0.13(-2.11%)
Nov 24, 2010 6.090 6.170 6.170 6.170 775,447 +0.10(+1.65%)
Nov 23, 2010 6.020 6.150 5.870 6.070 1,733,559 -0.02(-0.33%)
Nov 22, 2010 6.030 6.100 5.930 6.090 1,156,591 +0.10(+1.67%)
Nov 19, 2010 5.930 6.030 5.720 5.990 1,174,876 +0.06(+1.01%)
Nov 18, 2010 6.090 6.100 5.860 5.930 1,445,862 +0.24(+4.22%)
Nov 17, 2010 5.530 5.780 5.510 5.690 1,341,462 +0.15(+2.71%)
Nov 16, 2010 5.700 5.810 5.350 5.540 2,500,449 -0.52(-8.58%)
Nov 15, 2010 6.110 6.120 5.720 6.060 1,438,952 -0.06(-0.98%)
Nov 12, 2010 6.130 6.270 5.870 6.120 1,914,473 -0.18(-2.86%)
Nov 11, 2010 6.230 6.400 6.060 6.300 3,159,743 -0.46(-6.80%)
Nov 10, 2010 6.350 6.760 5.790 6.760 3,795,432 +0.97(+16.75%)
Nov 09, 2010 6.850 7.160 5.510 5.790 5,470,859 -0.62(-9.67%)
Nov 08, 2010 5.970 6.480 5.920 6.410 3,000,113 +0.54(+9.20%)
Nov 05, 2010 5.270 6.000 5.261 5.870 3,066,007 +0.62(+11.81%)
Nov 04, 2010 5.000 5.280 4.970 5.250 1,671,009 +0.41(+8.47%)
Nov 03, 2010 4.960 4.960 4.700 4.840 1,027,897 -0.08(-1.63%)
Nov 02, 2010 4.950 4.990 4.840 4.920 834,810 -0.02(-0.40%)
Nov 01, 2010 4.880 4.950 4.630 4.940 1,344,072 +0.05(+1.02%)
Oct 29, 2010 4.870 4.900 4.730 4.890 906,275 +0.08(+1.66%)
Oct 28, 2010 4.830 4.910 4.770 4.810 683,983 +0.04(+0.84%)
Oct 27, 2010 4.690 4.770 4.588 4.770 455,173 +0.01(+0.21%)
Oct 25, 2010 4.630 4.840 4.630 4.760 979,197 +0.26(+5.78%)
Oct 22, 2010 4.480 4.530 4.370 4.500 473,502 +0.09(+2.04%)
Oct 21, 2010 4.570 4.650 4.340 4.410 679,753 -0.15(-3.29%)
Oct 20, 2010 4.490 4.650 4.460 4.560 814,085 +0.16(+3.64%)
Oct 19, 2010 4.600 4.630 4.360 4.400 1,534,402 -0.38(-7.95%)
Oct 18, 2010 4.820 4.900 4.680 4.780 912,777 -0.08(-1.65%)
Oct 15, 2010 4.950 5.000 4.710 4.860 1,292,258 -0.13(-2.61%)
Oct 14, 2010 4.840 5.100 4.820 4.990 1,923,322 +0.24(+5.05%)
Oct 13, 2010 4.700 4.940 4.690 4.750 1,433,616 +0.20(+4.40%)
Oct 12, 2010 4.570 4.680 4.420 4.550 905,137 -0.04(-0.87%)
Oct 11, 2010 4.540 4.690 4.500 4.590 577,081 +0.04(+0.88%)
Oct 08, 2010 4.550 4.560 4.300 4.550 914,502 +0.24(+5.57%)
Oct 07, 2010 4.590 4.600 4.240 4.310 1,570,417 -0.18(-4.01%)
Oct 06, 2010 4.300 4.550 4.240 4.490 1,566,851 +0.23(+5.40%)
Oct 05, 2010 4.140 4.300 4.140 4.260 1,443,967 +0.17(+4.16%)
Oct 04, 2010 4.130 4.210 4.040 4.090 676,832 -0.10(-2.39%)
Oct 01, 2010 4.190 4.190 4.050 4.190 872,737 +0.16(+3.97%)
Sep 30, 2010 4.070 4.100 3.930 4.030 618,154 -0.02(-0.49%)
Sep 29, 2010 4.020 4.080 3.960 4.050 546,743 +0.03(+0.75%)
Sep 28, 2010 3.930 4.090 3.860 4.020 1,500 +0.03(+0.75%)
Sep 27, 2010 4.090 4.140 3.910 3.990 556,332 -0.07(-1.72%)
Sep 24, 2010 4.070 4.120 3.990 4.060 661,878 +0.06(+1.50%)
Sep 23, 2010 4.140 4.140 3.930 4.000 614,738 -0.09(-2.20%)
Sep 22, 2010 4.200 4.230 4.040 4.090 678,916 -0.01(-0.24%)
Sep 21, 2010 4.010 4.110 3.800 4.100 500 +0.03(+0.74%)
Sep 20, 2010 4.270 4.290 4.020 4.070 786,669 -0.10(-2.40%)
Sep 17, 2010 4.170 4.290 4.100 4.170 587,487 +0.05(+1.34%)
Sep 15, 2010 4.130 4.180 4.070 4.115 476,163 +0.00(+0.12%)
Sep 14, 2010 4.050 4.150 4.010 4.110 878,781 +0.11(+2.75%)
Sep 13, 2010 3.910 4.010 3.900 4.000 482,569 +0.11(+2.83%)
Sep 10, 2010 3.800 3.930 3.740 3.890 536,522 +0.06(+1.57%)
Sep 09, 2010 3.920 4.000 3.720 3.830 704,228 -0.11(-2.79%)
Sep 08, 2010 4.050 4.080 3.860 3.940 518,477 -0.04(-1.01%)
Sep 07, 2010 3.970 4.070 3.920 3.980 701,978 +0.09(+2.31%)
Sep 03, 2010 3.830 3.940 3.720 3.890 462,212 +0.08(+2.10%)
Sep 02, 2010 3.680 3.810 3.610 3.810 642,579 +0.18(+4.96%)
Sep 01, 2010 3.650 3.690 3.580 3.630 413,283 +0.04(+1.11%)
Aug 31, 2010 3.590 3.640 3.570 3.590 100 +0.05(+1.41%)
Aug 30, 2010 3.520 3.610 3.520 3.540 366,796 +0.04(+1.14%)
Aug 27, 2010 3.500 3.500 3.340 3.500 406,018 +0.17(+5.11%)
Aug 26, 2010 3.260 3.400 3.260 3.330 493,098 +0.06(+1.83%)
Aug 25, 2010 3.210 3.300 3.180 3.270 573,075 +0.11(+3.48%)
Aug 24, 2010 3.110 3.240 3.100 3.160 540,196 -0.01(-0.32%)
Aug 23, 2010 3.260 3.310 3.160 3.170 467,765 -0.12(-3.65%)
Aug 20, 2010 3.280 3.310 3.240 3.290 188,109 -0.03(-0.90%)
Aug 19, 2010 3.400 3.420 3.280 3.320 227,088 -0.02(-0.60%)
Aug 18, 2010 3.400 3.480 3.340 3.340 288,548 -0.10(-2.91%)
Aug 17, 2010 3.420 3.470 3.370 3.440 194,922 +0.10(+2.99%)
Aug 16, 2010 3.310 3.390 3.310 3.340 247,861 +0.08(+2.45%)
Aug 13, 2010 3.260 3.350 3.220 3.260 167,421 -0.05(-1.51%)
Aug 12, 2010 3.220 3.350 3.220 3.310 274,545 +0.08(+2.48%)
Aug 11, 2010 3.300 3.370 3.220 3.230 265,205 -0.12(-3.58%)
Aug 10, 2010 3.400 3.400 3.310 3.350 241,968 -0.07(-2.05%)
Aug 09, 2010 3.530 3.530 3.420 3.420 194,282 -0.09(-2.56%)
Aug 06, 2010 3.510 3.600 3.500 3.510 298,686 -0.05(-1.40%)
Aug 05, 2010 3.580 3.600 3.490 3.560 301,902 +0.02(+0.56%)
Aug 04, 2010 3.400 3.540 3.390 3.540 308,826 +0.19(+5.67%)
Aug 03, 2010 3.290 3.380 3.230 3.350 192,401 +0.06(+1.82%)
Aug 02, 2010 3.330 3.380 3.260 3.290 255,574 -0.03(-0.90%)
Jul 30, 2010 3.320 3.340 3.200 3.320 214,736 +0.05(+1.53%)
Jul 29, 2010 3.300 3.360 3.260 3.270 228,160 -0.05(-1.51%)
Jul 28, 2010 3.320 3.380 3.310 3.320 144,794 -0.04(-1.19%)
Jul 27, 2010 3.360 3.390 3.250 3.360 286,448 -0.02(-0.59%)
Jul 26, 2010 3.290 3.400 3.290 3.380 168,606 +0.05(+1.50%)
Jul 23, 2010 3.310 3.380 3.290 3.330 159,297 +0.01(+0.30%)
Jul 22, 2010 3.280 3.420 3.280 3.320 2,000 +0.05(+1.53%)
Jul 21, 2010 3.370 3.390 3.260 3.270 191,890 -0.06(-1.80%)
Jul 20, 2010 3.230 3.340 3.140 3.330 204,459 +0.12(+3.74%)
Jul 19, 2010 3.300 3.300 3.140 3.210 375,445 -0.07(-2.13%)
Jul 16, 2010 3.280 3.440 3.280 3.280 212,758 -0.19(-5.48%)
Jul 15, 2010 3.450 3.480 3.380 3.470 204,078 +0.04(+1.17%)
Jul 14, 2010 3.470 3.520 3.380 3.430 255,324 -0.07(-2.00%)
Jul 13, 2010 3.550 3.570 3.490 3.500 264,077 +0.06(+1.74%)
Jul 12, 2010 3.560 3.590 3.430 3.440 196,471 -0.13(-3.64%)
Jul 09, 2010 3.570 3.620 3.430 3.570 541,239 +0.12(+3.48%)
Jul 08, 2010 3.380 3.490 3.290 3.450 282,204 +0.09(+2.68%)
Jul 07, 2010 3.100 3.380 3.070 3.360 435,034 +0.27(+8.74%)
Jul 06, 2010 3.160 3.200 3.080 3.090 324,232 -0.08(-2.52%)
Jul 02, 2010 3.170 3.240 3.150 3.170 381,278 +0.06(+1.93%)
Jul 01, 2010 3.340 3.420 3.110 3.110 733,279 -0.27(-7.99%)
Jun 30, 2010 3.490 3.530 3.380 3.380 277,161 -0.08(-2.31%)
Jun 29, 2010 3.530 3.550 3.420 3.460 346,093 -0.22(-5.98%)
Jun 25, 2010 3.680 3.700 3.640 3.680 297,081 +0.08(+2.22%)
Jun 24, 2010 3.640 3.650 3.550 3.600 272,432 -0.02(-0.55%)
Jun 23, 2010 3.480 3.620 3.400 3.620 278,470 +0.11(+3.13%)
Jun 22, 2010 3.550 3.630 3.500 3.510 259,534 +0.00(+0.00%)
Jun 21, 2010 3.730 3.761 3.510 3.510 457,165 -0.09(-2.50%)
Jun 18, 2010 3.600 3.740 3.570 3.600 1,026,027 +0.08(+2.27%)
Jun 17, 2010 3.520 3.550 3.470 3.520 426,622 +0.08(+2.33%)
Jun 16, 2010 3.520 3.540 3.440 3.440 255,915 -0.05(-1.43%)
Jun 15, 2010 3.450 3.500 3.410 3.490 311,338 +0.08(+2.35%)
Jun 14, 2010 3.450 3.530 3.410 3.410 240,801 -0.03(-0.87%)
Jun 11, 2010 3.430 3.470 3.380 3.440 188,669 -0.01(-0.29%)
Jun 10, 2010 3.360 3.450 3.340 3.450 171,626 +0.06(+1.77%)
Jun 09, 2010 3.430 3.460 3.390 3.390 244,122 -0.05(-1.45%)
Jun 08, 2010 3.400 3.510 3.390 3.440 495,723 +0.05(+1.47%)
Jun 07, 2010 3.220 3.420 3.220 3.390 372,198 +0.10(+3.04%)
Jun 04, 2010 3.290 3.390 3.260 3.290 529,772 -0.16(-4.64%)
Jun 03, 2010 3.470 3.480 3.330 3.450 415,774 -0.02(-0.58%)
Jun 02, 2010 3.460 3.500 3.380 3.470 469,738 -0.03(-0.86%)
Jun 01, 2010 3.510 3.700 3.440 3.500 490,020 -0.07(-1.96%)
May 28, 2010 3.570 3.620 3.420 3.570 526,870 +0.02(+0.56%)
May 27, 2010 3.620 3.690 3.550 3.550 627,792 +0.02(+0.57%)
May 26, 2010 3.580 3.680 3.530 3.530 601,366 +0.09(+2.62%)
May 25, 2010 3.400 3.480 3.260 3.440 2,000 -0.04(-1.15%)
May 24, 2010 3.430 3.550 3.430 3.480 381,128 +0.06(+1.75%)
May 21, 2010 3.430 3.550 3.080 3.420 1,585,207 -0.13(-3.66%)
May 20, 2010 3.590 3.700 3.550 3.550 1,483,732 -0.46(-11.47%)
May 19, 2010 4.010 4.110 3.810 4.010 2,098,807 +0.10(+2.61%)
May 18, 2010 3.960 4.020 3.860 3.908 570,684 -0.05(-1.31%)
May 17, 2010 3.970 4.100 3.920 3.960 683,435 -0.07(-1.74%)
May 14, 2010 4.030 4.120 3.861 4.030 743,505 +0.03(+0.75%)
May 13, 2010 4.060 4.240 3.920 4.000 919,314 -0.13(-3.15%)
May 12, 2010 4.060 4.280 4.050 4.130 1,757,627 +0.13(+3.25%)
May 11, 2010 3.880 4.010 3.850 4.000 1,800 +0.35(+9.59%)
May 10, 2010 3.630 3.670 3.580 3.650 754,334 +0.02(+0.55%)
May 07, 2010 3.680 3.720 3.500 3.630 529,707 -0.05(-1.36%)
May 06, 2010 3.670 3.760 3.480 3.680 520,023 +0.07(+1.94%)
May 05, 2010 3.570 3.750 3.550 3.610 706,425 -0.17(-4.50%)
May 04, 2010 3.850 3.920 3.460 3.780 1,080,633 -0.11(-2.83%)
May 03, 2010 3.930 4.020 3.850 3.890 641,426 -0.02(-0.51%)
Apr 30, 2010 3.840 4.020 3.820 3.910 920,943 +0.11(+2.89%)
Apr 29, 2010 3.730 3.850 3.690 3.800 659,290 +0.07(+1.88%)
Apr 28, 2010 3.680 3.830 3.650 3.730 571,942 +0.05(+1.36%)
Apr 27, 2010 3.580 3.730 3.580 3.680 618,968 +0.01(+0.27%)
Apr 26, 2010 3.630 3.700 3.619 3.670 503,398 +0.10(+2.80%)
Apr 23, 2010 3.500 3.630 3.420 3.570 525,905 +0.03(+0.85%)
Apr 22, 2010 3.470 3.540 3.410 3.540 314,778 +0.03(+0.85%)
Apr 21, 2010 3.620 3.620 3.440 3.510 575,350 -0.04(-1.13%)
Apr 20, 2010 3.490 3.600 3.490 3.550 321,469 +0.07(+2.01%)
Apr 19, 2010 3.470 3.500 3.360 3.480 404,968 -0.02(-0.57%)
Apr 16, 2010 3.530 3.600 3.360 3.500 857,328 -0.11(-3.05%)
Apr 15, 2010 3.700 3.720 3.600 3.610 300,350 -0.09(-2.43%)
Apr 14, 2010 3.660 3.740 3.620 3.700 555,805 +0.15(+4.23%)
Apr 13, 2010 3.670 3.670 3.460 3.550 490,799 -0.08(-2.20%)
Apr 12, 2010 3.650 3.740 3.600 3.630 779,531 +0.03(+0.83%)
Apr 09, 2010 3.510 3.670 3.490 3.600 1,023,259 +0.14(+4.05%)
Apr 08, 2010 3.440 3.480 3.330 3.460 423,508 +0.01(+0.29%)
Apr 07, 2010 3.350 3.490 3.339 3.450 892,861 +0.14(+4.23%)
Apr 06, 2010 3.250 3.370 3.250 3.310 369,238 -0.04(-1.19%)
Apr 05, 2010 3.350 3.360 3.270 3.350 550,191 +0.09(+2.76%)
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.