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, 2015 1.930 1.980 1.850 1.900 1,495,350 -0.05(-2.56%)
Mar 30, 2015 1.960 2.000 1.910 1.950 1,100,811 -0.07(-3.47%)
Mar 27, 2015 2.070 2.110 1.967 2.020 862,617 -0.05(-2.42%)
Mar 26, 2015 2.210 2.260 2.010 2.070 1,594,280 -0.08(-3.72%)
Mar 25, 2015 2.210 2.290 2.135 2.150 1,308,266 -0.06(-2.71%)
Mar 24, 2015 2.210 2.220 2.140 2.210 870,833 +0.05(+2.31%)
Mar 23, 2015 2.110 2.230 2.080 2.160 1,491,339 +0.10(+4.85%)
Mar 20, 2015 2.160 2.220 2.060 2.060 2,708,409 +0.00(+0.00%)
Mar 19, 2015 1.900 2.110 1.860 2.060 1,906,433 +0.18(+9.57%)
Mar 18, 2015 1.700 1.890 1.640 1.880 1,984,765 +0.21(+12.57%)
Mar 17, 2015 1.700 1.760 1.630 1.670 1,202,176 -0.08(-4.57%)
Mar 16, 2015 1.730 1.800 1.650 1.750 874,191 +0.06(+3.55%)
Mar 13, 2015 1.730 1.790 1.635 1.690 936,427 +0.00(+0.00%)
Mar 12, 2015 1.830 1.850 1.670 1.690 1,103,789 -0.12(-6.63%)
Mar 11, 2015 1.660 1.820 1.550 1.810 1,812,995 +0.13(+7.74%)
Mar 10, 2015 1.810 1.880 1.640 1.680 1,776,041 -0.14(-7.69%)
Mar 09, 2015 2.020 2.020 1.820 1.820 1,443,782 -0.14(-7.14%)
Mar 06, 2015 1.970 2.030 1.860 1.960 1,759,660 -0.09(-4.39%)
Mar 05, 2015 2.130 2.230 2.050 2.050 885,903 -0.10(-4.65%)
Mar 04, 2015 2.200 2.200 2.120 2.150 891,967 -0.05(-2.27%)
Mar 03, 2015 2.280 2.300 2.170 2.200 807,848 -0.07(-3.08%)
Mar 02, 2015 2.350 2.380 2.240 2.270 633,663 -0.09(-3.81%)
Feb 27, 2015 2.320 2.380 2.280 2.360 421,033 +0.06(+2.61%)
Feb 26, 2015 2.350 2.400 2.300 2.300 830,829 -0.02(-0.86%)
Feb 25, 2015 2.260 2.360 2.260 2.320 905,669 +0.09(+4.04%)
Feb 24, 2015 2.230 2.300 2.200 2.230 742,604 -0.02(-0.89%)
Feb 23, 2015 2.240 2.330 2.187 2.250 813,468 +0.00(+0.00%)
Feb 20, 2015 2.360 2.420 2.240 2.250 986,671 -0.08(-3.43%)
Feb 19, 2015 2.400 2.490 2.320 2.330 792,683 -0.08(-3.32%)
Feb 18, 2015 2.340 2.430 2.245 2.410 1,156,836 +0.06(+2.55%)
Feb 17, 2015 2.390 2.430 2.320 2.350 1,034,140 -0.13(-5.24%)
Feb 13, 2015 2.430 2.480 2.480 2.480 958,400 +0.08(+3.33%)
Feb 12, 2015 2.430 2.500 2.370 2.400 734,204 +0.02(+0.84%)
Feb 11, 2015 2.470 2.505 2.370 2.380 966,010 -0.07(-2.86%)
Feb 10, 2015 2.500 2.510 2.400 2.450 941,467 -0.07(-2.78%)
Feb 09, 2015 2.580 2.630 2.520 2.520 980,000 -0.03(-1.18%)
Feb 06, 2015 2.560 2.640 2.450 2.550 1,892,137 -0.15(-5.56%)
Feb 05, 2015 2.650 2.730 2.590 2.700 1,191,255 +0.05(+1.89%)
Feb 04, 2015 2.630 2.680 2.510 2.650 1,346,936 +0.04(+1.53%)
Feb 03, 2015 2.740 2.770 2.580 2.610 1,990,234 -0.15(-5.43%)
Feb 02, 2015 2.700 2.820 2.660 2.760 1,265,305 +0.02(+0.73%)
Jan 30, 2015 2.660 2.815 2.580 2.740 1,367,724 +0.11(+4.18%)
Jan 29, 2015 2.660 2.690 2.500 2.630 1,986,637 -0.17(-6.07%)
Jan 28, 2015 2.970 3.010 2.730 2.800 1,538,914 -0.22(-7.28%)
Jan 27, 2015 2.860 3.060 2.850 3.020 1,737,007 +0.17(+5.96%)
Jan 26, 2015 2.730 2.860 2.660 2.850 1,689,617 +0.03(+1.06%)
Jan 23, 2015 2.890 2.960 2.780 2.820 1,773,444 -0.11(-3.75%)
Jan 22, 2015 3.090 3.100 2.910 2.930 2,008,141 -0.08(-2.66%)
Jan 21, 2015 3.090 3.170 2.860 3.010 3,190,428 +0.07(+2.38%)
Jan 20, 2015 2.770 3.029 2.768 2.940 2,707,692 +0.23(+8.49%)
Jan 16, 2015 2.610 2.740 2.560 2.710 1,539,629 +0.16(+6.27%)
Jan 15, 2015 2.590 2.630 2.510 2.550 1,476,488 +0.11(+4.51%)
Jan 14, 2015 2.590 2.690 2.380 2.440 1,581,031 -0.11(-4.31%)
Jan 13, 2015 2.710 2.750 2.480 2.550 2,307,369 -0.07(-2.67%)
Jan 12, 2015 2.450 2.665 2.430 2.620 1,963,064 +0.22(+9.17%)
Jan 09, 2015 2.330 2.450 2.320 2.400 1,271,148 +0.11(+4.80%)
Jan 08, 2015 2.380 2.510 2.270 2.290 1,407,174 -0.09(-3.78%)
Jan 07, 2015 2.470 2.560 2.370 2.380 2,092,895 -0.11(-4.42%)
Jan 06, 2015 2.400 2.540 2.334 2.490 2,619,954 +0.10(+4.18%)
Jan 05, 2015 2.370 2.410 2.230 2.390 1,603,251 +0.11(+4.82%)
Jan 02, 2015 2.110 2.315 2.070 2.280 1,066,439 +0.12(+5.56%)
Dec 31, 2014 2.170 2.160 2.160 2.160 1,409,800 -0.02(-0.92%)
Dec 30, 2014 2.120 2.260 2.110 2.180 1,771,402 +0.14(+6.86%)
Dec 29, 2014 2.160 2.170 2.020 2.040 1,286,329 -0.13(-5.99%)
Dec 26, 2014 2.120 2.190 2.090 2.170 827,962 +0.12(+5.85%)
Dec 24, 2014 1.950 2.050 2.050 2.050 719,400 +0.10(+5.13%)
Dec 23, 2014 2.010 2.130 1.920 1.950 1,553,173 -0.01(-0.51%)
Dec 22, 2014 2.320 2.320 1.930 1.960 2,820,012 -0.27(-12.11%)
Dec 19, 2014 2.200 2.330 2.111 2.230 15,194,562 +0.05(+2.29%)
Dec 18, 2014 2.140 2.200 1.975 2.180 2,191,710 +0.14(+6.86%)
Dec 17, 2014 1.890 2.050 1.830 2.040 2,351,338 +0.19(+10.27%)
Dec 16, 2014 1.960 2.040 1.830 1.850 2,387,375 -0.01(-0.54%)
Dec 15, 2014 2.160 2.160 1.850 1.860 3,367,113 -0.38(-16.96%)
Dec 12, 2014 2.260 2.350 2.200 2.240 1,210,508 -0.04(-1.75%)
Dec 11, 2014 2.360 2.445 2.270 2.280 1,384,290 -0.11(-4.60%)
Dec 10, 2014 2.540 2.580 2.310 2.390 1,710,346 -0.13(-5.16%)
Dec 09, 2014 2.580 2.650 2.490 2.520 1,554,987 +0.08(+3.28%)
Dec 08, 2014 2.490 2.960 2.255 2.440 1,903,011 -0.07(-2.79%)
Dec 05, 2014 2.530 2.541 2.490 2.510 1,179,022 -0.06(-2.33%)
Dec 04, 2014 2.780 2.780 2.530 2.570 2,030,789 -0.18(-6.55%)
Dec 03, 2014 2.660 2.830 2.600 2.750 1,279,970 +0.18(+7.00%)
Dec 02, 2014 2.750 2.810 2.530 2.570 2,042,741 -0.24(-8.54%)
Dec 01, 2014 2.710 2.850 2.650 2.810 1,315,620 +0.20(+7.66%)
Nov 28, 2014 2.770 2.770 2.610 2.610 727,707 -0.31(-10.62%)
Nov 26, 2014 3.040 2.920 2.920 2.920 844,600 -0.14(-4.58%)
Nov 25, 2014 3.010 3.080 2.950 3.060 1,204,578 +0.11(+3.73%)
Nov 24, 2014 2.950 3.040 2.900 2.950 1,018,512 -0.03(-1.01%)
Nov 21, 2014 3.150 3.180 2.960 2.980 2,493,505 -0.05(-1.65%)
Nov 20, 2014 2.940 3.069 2.870 3.030 1,448,064 +0.16(+5.57%)
Nov 19, 2014 3.180 3.200 2.860 2.870 2,963,084 -0.29(-9.18%)
Nov 18, 2014 2.930 3.190 2.930 3.160 2,247,839 +0.29(+10.10%)
Nov 17, 2014 2.750 2.875 2.680 2.870 1,946,959 +0.11(+3.99%)
Nov 14, 2014 2.500 2.800 2.420 2.760 1,873,629 +0.20(+7.81%)
Nov 13, 2014 2.720 2.750 2.530 2.560 1,389,445 -0.12(-4.48%)
Nov 12, 2014 2.850 2.910 2.645 2.680 1,956,261 -0.16(-5.63%)
Nov 11, 2014 2.650 2.950 2.650 2.840 1,898,529 +0.23(+8.81%)
Nov 10, 2014 2.940 2.950 2.570 2.610 2,239,908 -0.34(-11.53%)
Nov 07, 2014 2.860 2.990 2.800 2.950 2,608,420 +0.12(+4.24%)
Nov 06, 2014 2.730 2.900 2.730 2.830 1,529,704 +0.16(+5.99%)
Nov 05, 2014 2.800 2.940 2.650 2.670 2,469,728 -0.28(-9.49%)
Nov 04, 2014 3.080 3.120 2.940 2.950 1,566,312 -0.19(-6.05%)
Nov 03, 2014 3.040 3.170 2.920 3.140 1,557,603 +0.10(+3.29%)
Oct 31, 2014 3.020 3.120 2.905 3.040 1,927,632 -0.11(-3.49%)
Oct 30, 2014 3.400 3.420 3.120 3.150 1,978,683 -0.32(-9.22%)
Oct 29, 2014 3.640 3.720 3.450 3.470 1,632,132 -0.21(-5.71%)
Oct 28, 2014 3.630 3.700 3.570 3.680 1,103,626 +0.08(+2.22%)
Oct 27, 2014 3.740 3.790 3.580 3.600 904,812 -0.19(-5.01%)
Oct 24, 2014 3.850 3.870 3.700 3.790 867,962 -0.05(-1.30%)
Oct 23, 2014 3.780 3.850 3.640 3.840 1,797,791 -0.01(-0.26%)
Oct 22, 2014 4.030 4.070 3.850 3.850 1,890,626 -0.30(-7.23%)
Oct 21, 2014 4.280 4.320 4.130 4.150 876,528 -0.07(-1.66%)
Oct 20, 2014 4.130 4.240 4.127 4.220 952,597 +0.14(+3.43%)
Oct 17, 2014 4.320 4.420 4.080 4.080 1,261,733 -0.26(-5.99%)
Oct 16, 2014 4.300 4.450 4.260 4.340 1,325,031 -0.04(-0.91%)
Oct 15, 2014 4.340 4.550 4.270 4.380 1,514,873 +0.08(+1.86%)
Oct 14, 2014 4.270 4.490 4.270 4.300 1,490,872 +0.03(+0.70%)
Oct 13, 2014 4.310 4.440 4.230 4.270 1,248,980 -0.01(-0.23%)
Oct 10, 2014 4.370 4.490 4.121 4.280 1,716,533 -0.12(-2.73%)
Oct 09, 2014 4.580 4.580 4.310 4.400 2,039,898 -0.14(-3.08%)
Oct 08, 2014 4.190 4.600 3.910 4.540 2,368,137 +0.41(+9.93%)
Oct 07, 2014 4.300 4.350 4.100 4.130 967,772 -0.16(-3.73%)
Oct 06, 2014 4.250 4.310 4.150 4.290 949,982 +0.13(+3.12%)
Oct 03, 2014 4.300 4.320 4.140 4.160 1,399,236 -0.26(-5.88%)
Oct 02, 2014 4.450 4.520 4.310 4.420 858,625 +0.00(+0.00%)
Oct 01, 2014 4.400 4.550 4.390 4.420 845,916 +0.05(+1.14%)
Sep 30, 2014 4.450 4.510 4.355 4.370 956,141 -0.11(-2.46%)
Sep 29, 2014 4.530 4.610 4.450 4.480 670,726 -0.06(-1.32%)
Sep 26, 2014 4.600 4.660 4.470 4.540 718,133 -0.13(-2.78%)
Sep 25, 2014 4.440 4.690 4.390 4.670 1,067,307 +0.17(+3.78%)
Sep 24, 2014 4.640 4.670 4.490 4.500 884,415 -0.18(-3.85%)
Sep 23, 2014 4.520 4.720 4.490 4.680 1,183,051 +0.25(+5.64%)
Sep 22, 2014 4.640 4.650 4.410 4.430 1,550,769 -0.28(-5.94%)
Sep 19, 2014 4.930 4.960 4.700 4.710 2,623,627 -0.23(-4.66%)
Sep 18, 2014 4.990 5.020 4.890 4.940 939,448 -0.09(-1.79%)
Sep 17, 2014 5.300 5.340 4.980 5.030 1,624,247 -0.28(-5.27%)
Sep 16, 2014 5.080 5.360 4.970 5.310 1,380,584 +0.27(+5.36%)
Sep 15, 2014 4.920 5.060 4.830 5.040 1,275,214 +0.17(+3.49%)
Sep 12, 2014 4.960 5.060 4.810 4.870 924,282 -0.18(-3.56%)
Sep 11, 2014 4.840 5.090 4.810 5.050 1,077,962 +0.13(+2.64%)
Sep 10, 2014 4.950 5.070 4.880 4.920 767,375 -0.09(-1.80%)
Sep 09, 2014 4.880 5.030 4.820 5.010 1,123,883 +0.14(+2.87%)
Sep 08, 2014 5.100 5.130 4.860 4.870 1,061,270 -0.27(-5.25%)
Sep 05, 2014 5.040 5.150 4.960 5.140 755,963 +0.11(+2.19%)
Sep 04, 2014 5.370 5.438 5.010 5.030 1,021,117 -0.30(-5.63%)
Sep 03, 2014 5.270 5.370 5.260 5.330 682,215 +0.06(+1.14%)
Sep 02, 2014 5.450 5.481 5.250 5.270 965,127 -0.30(-5.39%)
Aug 29, 2014 5.600 5.570 5.570 5.570 667,000 -0.04(-0.71%)
Aug 28, 2014 5.650 5.690 5.510 5.610 734,979 +0.04(+0.72%)
Aug 27, 2014 5.590 5.640 5.483 5.570 928,845 -0.02(-0.36%)
Aug 26, 2014 5.400 5.610 5.350 5.590 1,036,682 +0.31(+5.87%)
Aug 25, 2014 5.410 5.430 5.210 5.280 1,006,126 -0.15(-2.76%)
Aug 22, 2014 5.460 5.480 5.350 5.430 685,608 +0.01(+0.18%)
Aug 21, 2014 5.530 5.560 5.320 5.420 1,689,506 -0.20(-3.56%)
Aug 20, 2014 5.690 5.710 5.570 5.620 847,852 -0.05(-0.88%)
Aug 19, 2014 5.750 5.780 5.568 5.670 769,933 -0.07(-1.22%)
Aug 18, 2014 5.660 5.780 5.620 5.740 742,786 +0.03(+0.53%)
Aug 15, 2014 5.620 5.740 5.520 5.710 1,232,573 -0.01(-0.17%)
Aug 14, 2014 5.900 5.930 5.700 5.720 1,256,581 -0.19(-3.21%)
Aug 13, 2014 5.900 5.995 5.851 5.910 1,002,679 +0.03(+0.51%)
Aug 12, 2014 6.250 6.260 5.800 5.880 2,651,890 -0.37(-5.92%)
Aug 11, 2014 6.100 6.300 6.100 6.250 1,565,870 +0.12(+1.96%)
Aug 08, 2014 6.280 6.440 6.150 6.130 1,682,952 -0.13(-2.08%)
Aug 07, 2014 6.160 6.380 6.050 6.260 1,768,210 +0.05(+0.81%)
Aug 06, 2014 6.030 6.240 6.000 6.210 2,900,752 +0.32(+5.43%)
Aug 05, 2014 5.720 5.940 5.650 5.890 1,703,044 +0.12(+2.08%)
Aug 04, 2014 5.920 5.990 5.730 5.770 1,377,122 -0.15(-2.53%)
Aug 01, 2014 5.960 6.070 5.850 5.920 1,303,198 +0.03(+0.51%)
Jul 31, 2014 5.980 6.050 5.820 5.890 1,337,097 -0.17(-2.81%)
Jul 30, 2014 6.030 6.090 5.840 6.060 1,439,669 +0.01(+0.17%)
Jul 29, 2014 6.100 6.140 6.010 6.050 889,250 -0.03(-0.49%)
Jul 28, 2014 5.870 6.100 5.850 6.080 1,345,676 +0.15(+2.53%)
Jul 25, 2014 5.680 5.960 5.670 5.930 1,405,262 +0.24(+4.22%)
Jul 24, 2014 5.790 5.790 5.620 5.690 1,335,759 -0.14(-2.40%)
Jul 23, 2014 5.960 6.130 5.795 5.830 1,277,853 -0.14(-2.35%)
Jul 22, 2014 6.040 6.130 5.960 5.970 1,288,939 -0.18(-2.93%)
Jul 21, 2014 5.980 6.160 5.840 6.150 1,464,486 +0.21(+3.54%)
Jul 18, 2014 5.990 5.990 5.800 5.940 1,444,088 -0.18(-2.94%)
Jul 17, 2014 5.750 6.150 5.705 6.120 2,264,395 +0.42(+7.37%)
Jul 16, 2014 5.650 5.870 5.650 5.700 1,192,557 +0.04(+0.71%)
Jul 15, 2014 6.070 6.160 5.650 5.660 2,482,671 -0.38(-6.29%)
Jul 14, 2014 5.880 6.160 5.830 6.040 1,931,126 -0.17(-2.74%)
Jul 11, 2014 5.860 6.210 5.810 6.210 2,759,759 +0.40(+6.88%)
Jul 10, 2014 5.940 6.280 5.800 5.810 4,758,167 +0.03(+0.52%)
Jul 09, 2014 5.590 5.830 5.580 5.780 1,974,517 +0.23(+4.14%)
Jul 08, 2014 5.380 5.560 5.320 5.550 2,013,098 +0.21(+3.93%)
Jul 07, 2014 5.390 5.470 5.310 5.340 919,883 -0.13(-2.38%)
Jul 03, 2014 5.290 5.470 5.470 5.470 657,900 +0.11(+2.05%)
Jul 02, 2014 5.370 5.480 5.280 5.360 1,120,378 +0.10(+1.90%)
Jul 01, 2014 5.500 5.590 5.260 5.260 1,013,054 -0.20(-3.66%)
Jun 30, 2014 5.190 5.460 5.061 5.460 1,483,687 +0.18(+3.41%)
Jun 27, 2014 5.370 5.470 5.170 5.280 1,098,121 -0.08(-1.49%)
Jun 26, 2014 5.290 5.390 5.210 5.360 937,831 +0.02(+0.37%)
Jun 25, 2014 5.190 5.340 5.030 5.340 1,240,095 +0.15(+2.89%)
Jun 24, 2014 5.350 5.600 5.180 5.190 2,031,075 -0.22(-4.07%)
Jun 23, 2014 5.140 5.430 5.110 5.410 1,300,520 +0.25(+4.84%)
Jun 20, 2014 5.400 5.410 5.120 5.160 4,177,219 -0.28(-5.15%)
Jun 19, 2014 5.190 5.480 5.190 5.440 2,425,699 +0.36(+7.09%)
Jun 18, 2014 4.850 5.110 4.831 5.080 1,196,425 +0.23(+4.74%)
Jun 17, 2014 4.760 4.930 4.760 4.850 1,031,862 -0.04(-0.82%)
Jun 16, 2014 4.880 4.950 4.730 4.890 1,306,007 +0.05(+1.03%)
Jun 13, 2014 4.700 4.850 4.650 4.840 1,420,497 +0.16(+3.42%)
Jun 12, 2014 4.460 4.710 4.460 4.680 1,377,829 +0.22(+4.93%)
Jun 11, 2014 4.250 4.471 4.240 4.460 1,281,998 +0.24(+5.69%)
Jun 10, 2014 4.180 4.250 4.160 4.220 675,875 +0.03(+0.72%)
Jun 06, 2014 4.220 4.220 4.130 4.190 692,649 -0.04(-0.95%)
Jun 05, 2014 4.060 4.300 4.040 4.230 1,086,772 +0.22(+5.49%)
Jun 04, 2014 3.910 4.030 3.869 4.010 711,033 +0.11(+2.82%)
Jun 03, 2014 3.850 3.920 3.750 3.900 571,567 +0.07(+1.83%)
Jun 02, 2014 3.780 3.890 3.760 3.830 763,044 +0.02(+0.52%)
May 30, 2014 3.870 3.920 3.750 3.810 922,042 -0.05(-1.30%)
May 29, 2014 3.750 3.960 3.710 3.860 945,545 +0.11(+2.93%)
May 28, 2014 3.800 3.820 3.660 3.750 1,377,610 -0.06(-1.57%)
May 27, 2014 3.960 4.000 3.790 3.810 1,499,249 -0.22(-5.46%)
May 23, 2014 4.080 4.030 4.030 4.030 502,400 -0.09(-2.19%)
May 22, 2014 4.110 4.140 4.070 4.120 419,314 +0.08(+1.98%)
May 21, 2014 4.120 4.120 3.990 4.040 1,118,652 -0.09(-2.18%)
May 20, 2014 4.220 4.290 4.095 4.130 900,584 -0.14(-3.28%)
May 19, 2014 4.250 4.300 4.130 4.270 652,075 +0.10(+2.40%)
May 16, 2014 4.260 4.260 4.150 4.170 474,577 -0.10(-2.34%)
May 15, 2014 4.330 4.340 4.220 4.270 534,434 -0.08(-1.84%)
May 14, 2014 4.380 4.440 4.300 4.350 837,829 +0.07(+1.64%)
May 13, 2014 4.430 4.430 4.200 4.280 904,150 -0.07(-1.61%)
May 12, 2014 4.310 4.380 4.300 4.350 810,906 +0.11(+2.59%)
May 09, 2014 4.260 4.290 4.120 4.240 973,378 -0.03(-0.70%)
May 08, 2014 4.390 4.410 4.240 4.270 1,093,502 -0.12(-2.73%)
May 07, 2014 4.580 4.600 4.370 4.390 1,016,831 -0.19(-4.15%)
May 06, 2014 4.780 4.780 4.555 4.580 931,067 -0.16(-3.38%)
May 05, 2014 4.890 4.910 4.720 4.740 811,922 -0.04(-0.84%)
May 02, 2014 4.580 4.820 4.545 4.780 1,301,154 +0.25(+5.52%)
May 01, 2014 4.510 4.610 4.420 4.530 817,994 -0.04(-0.88%)
Apr 30, 2014 4.680 4.710 4.530 4.570 1,094,158 -0.16(-3.38%)
Apr 29, 2014 4.390 4.730 4.360 4.730 1,582,592 +0.32(+7.26%)
Apr 28, 2014 4.480 4.515 4.385 4.410 971,983 -0.07(-1.56%)
Apr 25, 2014 4.450 4.535 4.300 4.480 962,922 +0.06(+1.36%)
Apr 24, 2014 4.410 4.530 4.320 4.420 1,025,916 -0.07(-1.56%)
Apr 23, 2014 4.290 4.530 4.240 4.490 1,456,516 +0.19(+4.42%)
Apr 22, 2014 4.050 4.300 4.030 4.300 1,048,201 +0.25(+6.17%)
Apr 21, 2014 4.120 4.140 3.910 4.050 1,470,033 -0.09(-2.17%)
Apr 17, 2014 4.260 4.140 4.140 4.140 984,400 -0.12(-2.82%)
Apr 16, 2014 4.360 4.360 4.230 4.260 834,273 -0.08(-1.84%)
Apr 15, 2014 4.260 4.370 4.220 4.340 1,138,488 -0.08(-1.81%)
Apr 14, 2014 4.390 4.520 4.310 4.420 942,254 +0.11(+2.55%)
Apr 11, 2014 4.390 4.450 4.260 4.310 964,954 -0.12(-2.71%)
Apr 10, 2014 4.640 4.700 4.390 4.430 1,191,133 -0.17(-3.70%)
Apr 09, 2014 4.410 4.640 4.340 4.600 1,225,733 +0.14(+3.14%)
Apr 08, 2014 4.430 4.490 4.360 4.460 946,297 +0.12(+2.76%)
Apr 07, 2014 4.400 4.560 4.330 4.340 1,075,567 -0.08(-1.81%)
Apr 04, 2014 4.540 4.570 4.400 4.420 1,327,856 +0.04(+0.91%)
Apr 03, 2014 4.510 4.510 4.330 4.380 869,138 -0.18(-3.95%)
Apr 02, 2014 4.490 4.590 4.460 4.560 1,035,754 +0.21(+4.83%)
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.