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

First Majestic Silver (NY: AG )

7.735 +0.305 (+4.10%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 17, 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 (%)
Apr 30, 2014 9.426 9.565 9.347 9.416 835,105 -0.09(-0.94%)
Apr 29, 2014 9.297 9.555 9.277 9.505 899,245 +0.25(+2.68%)
Apr 28, 2014 9.446 9.456 9.178 9.258 874,145 -0.25(-2.61%)
Apr 25, 2014 9.456 9.595 9.347 9.505 829,152 +0.14(+1.48%)
Apr 24, 2014 9.386 9.614 9.277 9.367 808,396 -0.12(-1.25%)
Apr 23, 2014 9.327 9.565 9.238 9.486 1,055,380 +0.19(+2.03%)
Apr 22, 2014 9.049 9.307 8.960 9.297 1,093,061 +0.26(+2.85%)
Apr 21, 2014 9.139 9.139 8.772 9.040 1,384,046 -0.12(-1.30%)
Apr 17, 2014 9.258 9.158 9.158 9.158 1,188,288 -0.15(-1.60%)
Apr 16, 2014 9.446 9.486 9.178 9.307 901,672 -0.12(-1.26%)
Apr 15, 2014 9.357 9.476 9.168 9.426 1,737,416 -0.20(-2.06%)
Apr 14, 2014 9.575 9.832 9.515 9.624 837,441 +0.14(+1.46%)
Apr 11, 2014 9.763 9.793 9.357 9.486 1,276,745 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.763 9.803 1,236,513 -0.34(-3.32%)
Apr 09, 2014 9.773 10.30 9.654 10.14 1,149,003 +0.29(+2.92%)
Apr 08, 2014 9.912 10.00 9.713 9.852 833,081 +0.15(+1.53%)
Apr 07, 2014 9.723 10.00 9.624 9.704 862,850 -0.02(-0.20%)
Apr 04, 2014 10.03 10.11 9.694 9.723 867,789 -0.07(-0.71%)
Apr 03, 2014 9.852 9.872 9.634 9.793 876,384 -0.20(-1.98%)
Apr 02, 2014 9.912 10.09 9.862 9.991 1,494,909 +0.32(+3.28%)
Apr 01, 2014 9.604 9.733 9.525 9.674 802,593 +0.12(+1.24%)
Mar 31, 2014 9.862 9.871 9.495 9.555 1,493,096 -0.36(-3.60%)
Mar 28, 2014 9.793 10.01 9.555 9.912 1,434,485 +0.06(+0.60%)
Mar 27, 2014 9.555 9.948 9.456 9.852 1,274,278 +0.20(+2.05%)
Mar 26, 2014 10.09 10.28 9.604 9.654 1,793,464 -0.40(-3.94%)
Mar 25, 2014 10.18 10.29 9.991 10.05 1,291,268 -0.06(-0.59%)
Mar 24, 2014 10.72 10.85 10.10 10.11 1,844,540 -0.82(-7.52%)
Mar 21, 2014 11.02 11.22 10.82 10.93 2,477,170 +0.05(+0.45%)
Mar 20, 2014 10.62 10.97 10.61 10.88 1,141,900 +0.17(+1.57%)
Mar 19, 2014 11.04 11.16 10.67 10.71 1,609,437 -0.50(-4.42%)
Mar 18, 2014 10.88 11.40 10.87 11.21 1,407,891 +0.15(+1.34%)
Mar 17, 2014 11.34 11.49 11.03 11.06 1,469,182 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.32 11.43 1,382,338 +0.03(+0.26%)
Mar 13, 2014 11.06 11.53 10.93 11.40 1,935,044 +0.36(+3.23%)
Mar 12, 2014 10.81 11.07 10.81 11.04 959,191 +0.35(+3.24%)
Mar 11, 2014 11.03 11.14 10.62 10.69 1,277,554 -0.16(-1.46%)
Mar 10, 2014 11.00 11.00 10.72 10.85 1,045,534 -0.19(-1.71%)
Mar 07, 2014 11.21 11.27 10.92 11.04 1,278,770 -0.42(-3.63%)
Mar 06, 2014 11.34 11.54 11.34 11.46 988,120 +0.21(+1.85%)
Mar 05, 2014 11.07 11.30 10.95 11.25 1,094,301 +0.21(+1.88%)
Mar 04, 2014 11.07 11.27 10.90 11.04 1,308,727 -0.28(-2.45%)
Mar 03, 2014 11.21 11.59 11.00 11.32 1,873,533 +0.41(+3.72%)
Feb 28, 2014 10.97 11.01 10.75 10.91 1,606,222 +0.04(+0.36%)
Feb 27, 2014 11.10 11.17 10.76 10.87 1,789,450 -0.27(-2.40%)
Feb 26, 2014 11.45 11.53 11.08 11.14 1,810,943 -0.44(-3.77%)
Feb 25, 2014 11.90 11.90 11.44 11.58 1,416,304 -0.37(-3.07%)
Feb 24, 2014 12.14 12.14 11.92 11.94 1,292,120 -0.04(-0.33%)
Feb 21, 2014 12.19 12.22 11.79 11.98 1,548,226 -0.15(-1.23%)
Feb 20, 2014 11.57 12.17 11.57 12.13 1,580,270 +0.59(+5.15%)
Feb 19, 2014 12.13 12.34 11.51 11.54 2,059,004 -0.71(-5.82%)
Feb 18, 2014 12.19 12.32 11.96 12.25 1,683,247 +0.17(+1.39%)
Feb 14, 2014 11.96 12.08 12.08 12.08 2,308,577 +0.51(+4.37%)
Feb 13, 2014 11.10 11.59 10.96 11.58 1,355,527 +0.51(+4.57%)
Feb 12, 2014 11.56 11.61 11.05 11.07 1,721,524 -0.44(-3.79%)
Feb 11, 2014 11.07 11.60 11.02 11.51 2,213,727 +0.55(+5.07%)
Feb 10, 2014 10.78 11.04 10.77 10.95 1,559,590 +0.33(+3.08%)
Feb 07, 2014 10.27 10.65 10.12 10.63 1,303,647 +0.35(+3.38%)
Feb 06, 2014 10.30 10.37 10.12 10.28 728,486 +0.11(+1.07%)
Feb 05, 2014 10.52 10.57 10.16 10.17 1,008,769 -0.21(-2.01%)
Feb 04, 2014 10.29 10.41 10.16 10.38 1,054,590 +0.12(+1.16%)
Feb 03, 2014 10.46 10.66 10.15 10.26 1,315,805 -0.09(-0.86%)
Jan 31, 2014 10.40 10.54 10.13 10.35 1,582,276 -0.20(-1.88%)
Jan 30, 2014 10.31 10.63 10.31 10.55 1,144,844 -0.16(-1.48%)
Jan 29, 2014 10.62 10.71 10.39 10.70 1,339,125 +0.32(+3.05%)
Jan 28, 2014 10.20 10.43 10.07 10.39 1,380,019 +0.21(+2.05%)
Jan 27, 2014 10.65 10.70 10.15 10.18 1,654,874 -0.53(-4.91%)
Jan 24, 2014 11.23 11.38 10.47 10.70 2,167,682 -0.39(-3.48%)
Jan 23, 2014 10.96 11.42 10.89 11.09 1,635,947 +0.39(+3.61%)
Jan 22, 2014 10.97 11.13 10.64 10.70 1,161,338 -0.36(-3.23%)
Jan 21, 2014 10.83 11.19 10.63 11.06 1,408,255 +0.14(+1.27%)
Jan 17, 2014 10.66 10.92 10.92 10.92 1,513,761 +0.42(+3.96%)
Jan 16, 2014 10.58 10.67 10.43 10.51 904,831 +0.00(+0.00%)
Jan 15, 2014 10.22 10.55 10.09 10.51 1,254,385 +0.29(+2.81%)
Jan 14, 2014 10.58 10.91 10.20 10.22 1,958,460 -0.50(-4.63%)
Jan 13, 2014 10.46 10.78 10.32 10.71 1,607,328 +0.24(+2.27%)
Jan 10, 2014 10.23 10.54 10.21 10.48 1,469,322 +0.52(+5.17%)
Jan 09, 2014 10.31 10.39 9.961 9.961 1,249,624 -0.45(-4.29%)
Jan 08, 2014 10.21 10.52 10.16 10.41 1,382,982 -0.03(-0.29%)
Jan 07, 2014 10.01 10.46 9.743 10.44 2,443,805 +0.34(+3.34%)
Jan 06, 2014 10.06 10.34 10.01 10.10 1,063,579 +0.09(+0.89%)
Jan 03, 2014 10.41 10.46 9.951 10.01 1,038,048 -0.35(-3.35%)
Jan 02, 2014 10.05 10.50 9.912 10.36 1,852,234 +0.64(+6.63%)
Dec 31, 2013 9.277 9.713 9.713 9.713 1,281,007 +0.36(+3.81%)
Dec 30, 2013 9.446 9.604 9.357 9.357 810,026 -0.22(-2.28%)
Dec 27, 2013 9.515 9.604 9.277 9.575 920,826 +0.07(+0.73%)
Dec 26, 2013 9.505 9.713 9.416 9.505 725,909 +0.24(+2.57%)
Dec 24, 2013 9.089 9.287 9.084 9.267 655,580 +0.14(+1.52%)
Dec 23, 2013 9.188 9.357 9.099 9.129 855,502 -0.08(-0.86%)
Dec 20, 2013 9.149 9.406 9.149 9.208 2,110,435 +0.09(+0.98%)
Dec 19, 2013 9.040 9.208 9.030 9.119 945,137 -0.17(-1.81%)
Dec 18, 2013 9.476 9.713 9.277 9.287 1,489,237 -0.14(-1.47%)
Dec 17, 2013 9.466 9.624 9.347 9.426 587,496 -0.13(-1.35%)
Dec 16, 2013 9.446 9.743 9.377 9.555 1,020,029 +0.07(+0.73%)
Dec 13, 2013 9.416 9.704 9.357 9.486 990,949 +0.18(+1.92%)
Dec 12, 2013 9.168 9.357 8.950 9.307 1,127,573 -0.21(-2.19%)
Dec 11, 2013 9.882 9.951 9.456 9.515 1,092,677 -0.42(-4.19%)
Dec 10, 2013 9.922 10.26 9.862 9.932 1,552,995 +0.54(+5.70%)
Dec 09, 2013 9.069 9.396 9.059 9.396 882,120 +0.39(+4.29%)
Dec 06, 2013 9.267 9.357 8.980 9.010 770,069 -0.16(-1.73%)
Dec 05, 2013 9.059 9.317 9.030 9.168 947,614 -0.21(-2.22%)
Dec 04, 2013 8.921 9.406 8.742 9.377 1,696,121 +0.51(+5.70%)
Dec 03, 2013 9.040 9.079 8.772 8.871 1,084,982 -0.20(-2.19%)
Dec 02, 2013 9.515 9.614 8.990 9.069 1,647,825 -0.73(-7.48%)
Nov 29, 2013 9.595 9.951 9.535 9.803 637,920 +0.41(+4.32%)
Nov 27, 2013 9.406 9.555 9.267 9.396 885,407 +0.09(+0.96%)
Nov 26, 2013 9.614 9.614 9.188 9.307 988,618 -0.38(-3.89%)
Nov 25, 2013 9.416 9.743 9.188 9.684 1,056,883 +0.17(+1.77%)
Nov 22, 2013 9.505 9.743 9.367 9.515 927,805 +0.01(+0.10%)
Nov 21, 2013 9.713 9.723 9.367 9.505 1,435,763 -0.26(-2.64%)
Nov 20, 2013 10.04 10.14 9.664 9.763 1,050,306 -0.38(-3.71%)
Nov 19, 2013 9.971 10.21 9.951 10.14 865,452 +0.20(+1.99%)
Nov 18, 2013 10.41 10.41 9.920 9.941 1,390,520 -0.53(-5.02%)
Nov 15, 2013 10.66 10.73 10.41 10.47 1,049,587 -0.19(-1.77%)
Nov 14, 2013 10.53 10.70 10.33 10.66 1,060,631 +0.29(+2.77%)
Nov 12, 2013 10.91 10.91 10.26 10.37 1,090,038 -0.27(-2.52%)
Nov 11, 2013 10.42 10.67 10.29 10.64 673,059 +0.10(+0.94%)
Nov 08, 2013 10.30 10.57 10.18 10.54 884,165 +0.16(+1.53%)
Nov 07, 2013 10.61 10.69 10.38 10.38 625,468 -0.34(-3.15%)
Nov 06, 2013 10.85 10.85 10.58 10.71 622,105 +0.01(+0.09%)
Nov 05, 2013 10.88 10.91 10.58 10.70 806,512 -0.22(-2.00%)
Nov 04, 2013 10.93 11.08 10.70 10.92 676,935 +0.10(+0.92%)
Nov 01, 2013 11.10 11.13 10.70 10.82 930,266 -0.39(-3.45%)
Oct 31, 2013 11.57 11.73 11.21 11.21 1,114,918 -0.72(-6.06%)
Oct 30, 2013 11.97 12.21 11.52 11.93 1,309,283 +0.25(+2.12%)
Oct 29, 2013 12.02 12.14 11.61 11.69 774,856 -0.39(-3.20%)
Oct 28, 2013 12.37 12.39 12.00 12.07 777,096 -0.26(-2.09%)
Oct 25, 2013 12.03 12.35 11.90 12.33 1,248,229 +0.18(+1.47%)
Oct 24, 2013 11.69 12.25 11.65 12.15 1,492,351 +0.77(+6.79%)
Oct 23, 2013 11.82 11.94 11.33 11.38 1,059,554 -0.55(-4.57%)
Oct 22, 2013 11.76 12.33 11.73 11.92 1,180,381 +0.43(+3.71%)
Oct 21, 2013 11.28 11.56 11.28 11.50 691,236 +0.29(+2.56%)
Oct 18, 2013 11.37 11.60 11.06 11.21 836,393 -0.17(-1.48%)
Oct 17, 2013 10.89 11.61 10.88 11.38 1,491,185 +0.92(+8.82%)
Oct 16, 2013 10.74 10.78 10.40 10.46 906,946 -0.29(-2.67%)
Oct 15, 2013 10.47 10.82 10.38 10.74 908,819 +0.12(+1.12%)
Oct 14, 2013 10.66 10.87 10.57 10.63 614,348 +0.03(+0.28%)
Oct 11, 2013 10.69 10.73 10.51 10.60 832,958 -0.21(-1.93%)
Oct 10, 2013 10.81 11.16 10.77 10.80 1,070,969 +0.03(+0.28%)
Oct 09, 2013 10.70 10.98 10.36 10.77 1,109,019 -0.07(-0.64%)
Oct 08, 2013 11.33 11.50 10.78 10.84 1,021,292 -0.51(-4.45%)
Oct 07, 2013 11.28 11.62 11.24 11.35 936,399 +0.17(+1.51%)
Oct 04, 2013 11.27 11.32 11.04 11.18 648,662 -0.02(-0.18%)
Oct 03, 2013 11.48 11.62 11.20 11.20 920,746 -0.28(-2.42%)
Oct 02, 2013 11.53 11.91 11.40 11.48 1,345,172 +0.04(+0.35%)
Oct 01, 2013 11.36 11.65 11.29 11.44 1,373,188 -0.64(-5.33%)
Sep 27, 2013 12.32 12.69 12.01 12.08 1,395,947 -0.10(-0.81%)
Sep 26, 2013 12.59 12.79 12.07 12.18 1,208,420 -0.39(-3.08%)
Sep 25, 2013 12.34 12.85 12.34 12.57 1,304,548 +0.29(+2.34%)
Sep 24, 2013 12.24 12.57 11.92 12.28 1,331,247 -0.09(-0.72%)
Sep 23, 2013 12.89 13.15 12.34 12.37 1,761,157 -0.47(-3.63%)
Sep 20, 2013 13.40 13.43 12.68 12.84 6,839,060 -0.89(-6.50%)
Sep 19, 2013 14.29 14.34 13.39 13.73 2,120,025 -0.23(-1.63%)
Sep 18, 2013 12.39 14.15 12.01 13.96 2,817,259 +1.46(+11.66%)
Sep 17, 2013 12.45 12.59 12.30 12.50 1,135,047 +0.15(+1.20%)
Sep 16, 2013 12.72 12.81 12.29 12.35 1,320,161 -0.36(-2.81%)
Sep 13, 2013 12.44 12.84 12.31 12.71 1,304,857 +0.14(+1.10%)
Sep 12, 2013 13.02 13.12 12.54 12.57 1,705,170 -1.01(-7.45%)
Sep 11, 2013 13.51 13.70 13.21 13.58 943,816 +0.14(+1.03%)
Sep 10, 2013 13.36 13.56 13.17 13.44 1,408,343 -0.38(-2.73%)
Sep 09, 2013 14.14 14.25 13.81 13.82 969,023 -0.33(-2.31%)
Sep 06, 2013 14.10 14.30 13.92 14.14 1,044,345 +0.33(+2.37%)
Sep 05, 2013 14.25 14.32 13.74 13.82 1,275,020 -0.66(-4.59%)
Sep 04, 2013 14.19 14.55 14.18 14.48 997,017 -0.02(-0.14%)
Sep 03, 2013 14.46 14.81 14.32 14.50 1,169,652 +0.42(+2.96%)
Aug 30, 2013 14.01 14.49 13.87 14.08 1,149,410 -0.15(-1.04%)
Aug 29, 2013 14.19 14.47 13.67 14.23 2,705,234 -0.08(-0.55%)
Aug 28, 2013 14.92 15.22 14.18 14.31 1,789,279 -0.42(-2.83%)
Aug 27, 2013 16.08 16.29 14.68 14.73 2,385,171 -0.90(-5.77%)
Aug 26, 2013 15.50 15.92 15.45 15.63 1,440,735 +0.34(+2.20%)
Aug 23, 2013 14.90 15.53 14.85 15.29 1,184,899 +0.35(+2.32%)
Aug 22, 2013 14.75 15.16 14.75 14.95 836,126 +0.53(+3.64%)
Aug 21, 2013 14.96 14.98 14.38 14.42 1,471,823 -0.63(-4.21%)
Aug 20, 2013 14.36 15.34 14.36 15.06 1,407,208 +0.69(+4.83%)
Aug 19, 2013 14.53 14.87 14.24 14.36 1,711,584 -0.29(-1.96%)
Aug 16, 2013 15.26 15.36 14.39 14.65 1,981,040 -0.49(-3.21%)
Aug 15, 2013 14.23 15.26 14.03 15.14 2,619,889 +0.85(+5.97%)
Aug 14, 2013 13.11 14.31 13.08 14.28 2,126,766 +1.29(+9.92%)
Aug 13, 2013 13.36 13.36 12.65 12.99 1,579,057 -0.19(-1.43%)
Aug 12, 2013 13.42 13.57 13.08 13.18 1,793,596 +0.54(+4.23%)
Aug 09, 2013 12.23 12.86 12.05 12.65 1,634,082 +0.51(+4.16%)
Aug 08, 2013 11.67 12.30 11.60 12.14 1,750,992 +0.75(+6.61%)
Aug 07, 2013 11.30 11.62 11.25 11.39 941,117 -0.02(-0.17%)
Aug 06, 2013 12.09 12.12 11.29 11.41 1,599,812 -0.77(-6.35%)
Aug 05, 2013 12.03 12.31 12.02 12.18 660,830 +0.06(+0.49%)
Aug 02, 2013 12.55 12.67 12.09 12.12 1,092,828 -0.37(-2.94%)
Aug 01, 2013 13.02 13.07 12.47 12.49 728,616 -0.46(-3.52%)
Jul 31, 2013 12.86 13.18 12.59 12.94 914,525 +0.11(+0.85%)
Jul 30, 2013 12.96 13.01 12.67 12.84 679,221 -0.20(-1.52%)
Jul 29, 2013 13.23 13.32 13.03 13.03 599,379 -0.17(-1.28%)
Jul 26, 2013 13.28 13.41 12.92 13.20 978,777 -0.23(-1.70%)
Jul 25, 2013 12.91 13.45 12.91 13.43 928,248 +0.40(+3.04%)
Jul 24, 2013 13.60 13.85 12.69 13.03 1,309,463 -0.58(-4.29%)
Jul 23, 2013 13.22 13.71 13.09 13.62 1,331,165 +0.40(+3.00%)
Jul 22, 2013 13.34 13.32 12.97 13.22 1,773,968 +0.78(+6.30%)
Jul 19, 2013 12.04 12.47 11.97 12.44 866,366 +0.47(+3.89%)
Jul 18, 2013 12.24 12.31 11.89 11.97 699,764 -0.18(-1.47%)
Jul 17, 2013 12.70 12.84 11.99 12.15 1,211,682 -0.40(-3.16%)
Jul 16, 2013 11.97 12.59 11.92 12.55 1,392,992 +0.67(+5.68%)
Jul 15, 2013 11.78 12.02 11.75 11.87 738,875 +0.13(+1.10%)
Jul 12, 2013 11.92 11.96 11.54 11.75 1,002,578 -0.30(-2.47%)
Jul 11, 2013 12.19 12.31 11.81 12.04 1,711,593 +0.63(+5.56%)
Jul 10, 2013 11.22 11.55 11.07 11.41 1,601,974 +0.40(+3.60%)
Jul 09, 2013 10.66 11.21 10.49 11.01 1,232,298 +0.53(+5.01%)
Jul 08, 2013 10.83 10.96 10.49 10.49 761,063 -0.22(-2.04%)
Jul 05, 2013 10.64 10.79 10.35 10.70 1,175,273 -0.21(-1.91%)
Jul 03, 2013 10.33 10.96 10.31 10.91 1,038,206 +0.69(+6.79%)
Jul 02, 2013 10.90 10.92 10.06 10.22 1,218,170 -0.63(-5.84%)
Jul 01, 2013 10.77 11.11 10.62 10.85 1,365,901 +0.36(+3.40%)
Jun 28, 2013 9.317 10.55 9.258 10.50 2,443,613 +1.11(+11.83%)
Jun 27, 2013 8.891 9.463 8.821 9.386 1,431,407 +0.61(+7.01%)
Jun 26, 2013 9.000 9.178 8.732 8.772 1,277,399 -0.61(-6.55%)
Jun 25, 2013 9.238 9.436 9.099 9.386 793,278 +0.24(+2.60%)
Jun 24, 2013 9.783 9.783 9.089 9.149 1,808,139 -0.75(-7.61%)
Jun 21, 2013 9.644 10.07 9.466 9.902 2,988,322 +0.36(+3.74%)
Jun 20, 2013 9.466 10.06 9.436 9.545 1,904,208 -0.71(-6.96%)
Jun 19, 2013 10.59 10.81 10.21 10.26 924,108 -0.32(-3.00%)
Jun 18, 2013 10.62 10.77 10.51 10.58 647,083 -0.10(-0.93%)
Jun 17, 2013 10.68 10.78 10.55 10.67 738,458 -0.06(-0.55%)
Jun 14, 2013 11.08 11.13 10.70 10.73 779,839 -0.26(-2.34%)
Jun 13, 2013 10.88 11.10 10.73 10.99 840,522 +0.03(+0.27%)
Jun 12, 2013 10.90 11.29 10.89 10.96 806,328 +0.08(+0.73%)
Jun 11, 2013 10.89 11.08 10.78 10.88 847,796 -0.24(-2.14%)
Jun 10, 2013 11.10 11.39 11.03 11.12 836,895 +0.02(+0.18%)
Jun 07, 2013 11.16 11.31 10.97 11.10 1,002,414 -0.41(-3.53%)
Jun 06, 2013 11.21 11.66 11.02 11.51 964,630 +0.29(+2.56%)
Jun 05, 2013 11.19 11.54 11.07 11.22 990,621 +0.06(+0.53%)
Jun 04, 2013 11.13 11.28 11.01 11.16 931,896 -0.12(-1.06%)
Jun 03, 2013 10.83 11.32 10.68 11.28 1,255,439 +0.56(+5.18%)
May 31, 2013 11.11 11.17 10.36 10.72 2,178,445 -0.49(-4.33%)
May 30, 2013 10.86 11.34 10.71 11.21 1,518,202 +0.59(+5.60%)
May 29, 2013 10.20 10.65 10.09 10.62 1,184,250 +0.48(+4.69%)
May 28, 2013 10.38 10.50 9.961 10.14 912,472 -0.14(-1.35%)
May 24, 2013 10.19 10.49 10.10 10.28 696,929 +0.07(+0.68%)
May 23, 2013 10.44 10.46 10.02 10.21 714,316 -0.01(-0.10%)
May 22, 2013 10.51 10.74 9.991 10.22 1,947,216 -0.01(-0.10%)
May 21, 2013 10.19 10.42 9.902 10.23 1,943,844 -0.37(-3.46%)
May 20, 2013 9.367 10.67 9.327 10.60 1,828,921 +1.12(+11.82%)
May 17, 2013 9.941 10.04 9.317 9.476 2,146,212 -0.58(-5.81%)
May 16, 2013 10.06 10.35 9.862 10.06 2,215,396 -0.09(-0.88%)
May 15, 2013 11.00 11.05 10.05 10.15 2,011,447 -1.03(-9.22%)
May 13, 2013 11.43 11.46 11.16 11.18 570,172 -0.38(-3.26%)
May 10, 2013 11.25 11.62 11.06 11.56 1,112,517 -0.03(-0.26%)
May 09, 2013 11.64 12.19 11.48 11.59 992,263 -0.18(-1.52%)
May 08, 2013 11.48 11.89 11.41 11.77 1,030,956 +0.43(+3.76%)
May 07, 2013 11.65 11.65 11.15 11.34 1,046,651 -0.53(-4.43%)
May 06, 2013 12.01 12.13 11.72 11.86 540,805 -0.18(-1.48%)
May 03, 2013 11.93 12.21 11.84 12.04 739,813 +0.20(+1.67%)
May 02, 2013 12.05 12.19 11.82 11.84 797,797 -0.08(-0.67%)
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.