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

First Majestic Silver (NY: AG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2015 4.907 5.019 4.788 4.827 2,734,628 -0.21(-4.13%)
Apr 29, 2015 5.065 5.204 4.976 5.036 2,195,217 -0.05(-0.97%)
Apr 28, 2015 5.036 5.135 4.907 5.085 2,074,816 +0.07(+1.38%)
Apr 27, 2015 4.817 5.055 4.758 5.016 2,175,137 +0.25(+5.20%)
Apr 24, 2015 4.827 4.946 4.718 4.768 1,635,528 -0.08(-1.64%)
Apr 23, 2015 4.837 4.917 4.718 4.847 1,293,896 +0.04(+0.82%)
Apr 22, 2015 4.917 4.946 4.768 4.808 1,404,306 -0.13(-2.61%)
Apr 21, 2015 5.006 5.036 4.902 4.936 1,263,834 -0.08(-1.58%)
Apr 20, 2015 4.976 5.026 4.867 5.016 1,516,968 -0.03(-0.59%)
Apr 17, 2015 5.164 5.244 4.990 5.045 1,209,173 -0.04(-0.78%)
Apr 16, 2015 5.234 5.269 5.036 5.085 1,529,341 -0.14(-2.66%)
Apr 15, 2015 4.986 5.254 4.936 5.224 1,835,025 +0.25(+4.98%)
Apr 14, 2015 5.016 5.115 4.917 4.976 1,153,894 -0.03(-0.59%)
Apr 13, 2015 5.095 5.105 4.996 5.006 738,067 -0.09(-1.75%)
Apr 10, 2015 5.115 5.154 4.986 5.095 1,532,171 +0.11(+2.19%)
Apr 09, 2015 5.016 5.105 4.961 4.986 1,323,924 -0.10(-1.95%)
Apr 08, 2015 5.204 5.273 5.016 5.085 2,944,512 -0.22(-4.11%)
Apr 07, 2015 5.293 5.531 5.293 5.303 1,831,288 -0.33(-5.81%)
Apr 06, 2015 5.700 5.720 5.531 5.630 1,131,787 +0.19(+3.46%)
Apr 02, 2015 5.432 5.442 5.442 5.442 1,321,461 -0.04(-0.72%)
Apr 01, 2015 5.422 5.541 5.273 5.482 2,398,893 +0.12(+2.22%)
Mar 31, 2015 5.541 5.581 5.234 5.363 2,125,689 -0.17(-3.05%)
Mar 30, 2015 5.700 5.769 5.482 5.531 1,411,381 -0.29(-4.94%)
Mar 27, 2015 5.769 5.888 5.561 5.819 1,417,408 +0.07(+1.21%)
Mar 26, 2015 6.007 6.195 5.670 5.749 1,895,614 -0.17(-2.85%)
Mar 25, 2015 5.997 6.086 5.868 5.918 1,323,112 -0.04(-0.67%)
Mar 24, 2015 6.096 6.096 5.908 5.957 1,511,209 -0.12(-1.96%)
Mar 23, 2015 5.759 6.096 5.739 6.076 2,224,895 +0.50(+8.88%)
Mar 20, 2015 5.630 5.888 5.581 5.581 6,366,847 +0.05(+0.90%)
Mar 19, 2015 5.283 5.620 5.244 5.531 1,512,223 +0.16(+2.95%)
Mar 18, 2015 5.006 5.382 4.946 5.373 2,019,315 +0.33(+6.48%)
Mar 17, 2015 5.055 5.239 5.006 5.045 1,412,466 -0.09(-1.74%)
Mar 16, 2015 5.184 5.259 4.996 5.135 1,815,228 -0.03(-0.58%)
Mar 13, 2015 5.055 5.174 4.887 5.164 1,206,485 +0.16(+3.17%)
Mar 12, 2015 5.085 5.140 4.956 5.006 1,597,227 -0.03(-0.59%)
Mar 11, 2015 4.837 5.045 4.634 5.036 2,149,914 +0.20(+4.10%)
Mar 10, 2015 4.907 5.045 4.748 4.837 2,656,407 -0.12(-2.40%)
Mar 09, 2015 5.492 5.501 4.956 4.956 2,105,868 -0.50(-9.09%)
Mar 06, 2015 5.551 5.695 5.333 5.452 2,151,118 -0.34(-5.82%)
Mar 05, 2015 5.799 5.938 5.710 5.789 972,034 -0.02(-0.34%)
Mar 04, 2015 5.948 5.928 5.710 5.809 1,388,540 -0.12(-2.01%)
Mar 03, 2015 6.066 6.215 5.888 5.928 1,652,437 -0.10(-1.64%)
Mar 02, 2015 6.126 6.185 5.918 6.027 1,260,568 -0.10(-1.62%)
Feb 27, 2015 6.086 6.185 6.027 6.126 1,227,394 +0.10(+1.64%)
Feb 26, 2015 6.066 6.195 5.977 6.027 1,578,087 +0.08(+1.33%)
Feb 25, 2015 5.749 6.245 5.720 5.948 2,996,358 +0.28(+4.90%)
Feb 24, 2015 5.333 5.667 5.273 5.670 1,791,572 +0.32(+5.93%)
Feb 23, 2015 5.402 5.511 5.214 5.353 2,060,512 -0.17(-3.05%)
Feb 20, 2015 5.829 5.898 5.422 5.521 3,410,470 -0.29(-4.95%)
Feb 19, 2015 6.086 6.136 5.769 5.809 1,833,502 -0.26(-4.25%)
Feb 18, 2015 5.848 6.076 5.789 6.066 1,888,209 +0.19(+3.20%)
Feb 17, 2015 5.878 6.007 5.848 5.878 1,177,085 -0.15(-2.47%)
Feb 13, 2015 5.938 6.027 6.027 6.027 1,904,966 +0.17(+2.88%)
Feb 12, 2015 6.027 6.047 5.779 5.858 1,809,825 -0.07(-1.17%)
Feb 11, 2015 6.096 6.156 5.888 5.928 1,929,644 -0.20(-3.24%)
Feb 10, 2015 5.987 6.126 5.868 6.126 1,811,979 -0.01(-0.16%)
Feb 09, 2015 6.096 6.255 6.027 6.136 1,562,463 +0.13(+2.15%)
Feb 06, 2015 5.987 6.245 5.913 6.007 2,900,337 -0.26(-4.11%)
Feb 05, 2015 6.126 6.354 6.076 6.265 2,041,895 +0.07(+1.12%)
Feb 04, 2015 6.255 6.304 6.076 6.195 1,878,448 +0.05(+0.81%)
Feb 03, 2015 6.235 6.334 5.957 6.146 2,235,510 -0.14(-2.21%)
Feb 02, 2015 5.948 6.413 5.898 6.285 2,191,022 +0.15(+2.42%)
Jan 30, 2015 5.829 6.220 5.759 6.136 2,361,120 +0.33(+5.63%)
Jan 29, 2015 5.858 6.007 5.610 5.809 2,654,394 -0.22(-3.62%)
Jan 28, 2015 6.285 6.493 5.967 6.027 2,695,806 -0.50(-7.60%)
Jan 27, 2015 6.136 6.572 6.096 6.522 3,022,656 +0.41(+6.65%)
Jan 26, 2015 5.858 6.156 5.779 6.116 2,402,449 +0.23(+3.87%)
Jan 23, 2015 6.136 6.195 5.799 5.888 2,502,662 -0.35(-5.56%)
Jan 22, 2015 6.413 6.513 6.175 6.235 2,402,542 -0.12(-1.87%)
Jan 21, 2015 6.503 6.562 6.136 6.354 2,823,834 -0.02(-0.31%)
Jan 20, 2015 6.354 6.562 6.195 6.374 2,551,616 +0.19(+3.04%)
Jan 16, 2015 5.918 6.265 5.888 6.185 2,558,861 +0.33(+5.58%)
Jan 15, 2015 6.285 6.354 5.838 5.858 3,015,274 +0.01(+0.17%)
Jan 14, 2015 6.423 6.483 5.759 5.848 4,006,227 -0.61(-9.51%)
Jan 13, 2015 6.919 6.939 6.324 6.463 4,591,593 -0.26(-3.83%)
Jan 12, 2015 6.255 7.087 6.235 6.721 4,698,167 +0.54(+8.65%)
Jan 09, 2015 5.878 6.215 5.878 6.185 2,450,422 +0.33(+5.58%)
Jan 08, 2015 6.185 6.413 5.789 5.858 3,144,524 -0.28(-4.52%)
Jan 07, 2015 6.076 6.359 5.868 6.136 4,868,999 -0.17(-2.67%)
Jan 06, 2015 5.531 6.354 5.462 6.304 5,774,914 +0.81(+14.80%)
Jan 05, 2015 5.264 5.492 5.164 5.492 2,931,652 +0.32(+6.13%)
Jan 02, 2015 4.827 5.184 4.708 5.174 2,413,267 +0.20(+3.98%)
Dec 31, 2014 4.936 4.976 4.976 4.976 2,281,763 -0.03(-0.59%)
Dec 30, 2014 4.788 5.045 4.699 5.006 2,241,301 +0.36(+7.68%)
Dec 29, 2014 4.857 4.857 4.619 4.649 1,770,905 -0.19(-3.89%)
Dec 26, 2014 4.897 4.956 4.823 4.837 1,257,047 +0.11(+2.31%)
Dec 24, 2014 4.480 4.728 4.728 4.728 1,311,171 +0.21(+4.61%)
Dec 23, 2014 4.540 4.907 4.490 4.520 1,917,001 -0.05(-1.08%)
Dec 22, 2014 4.917 4.966 4.560 4.570 4,087,286 -0.51(-9.96%)
Dec 19, 2014 4.808 5.105 4.758 5.075 26,898,686 +0.24(+4.92%)
Dec 18, 2014 4.718 4.837 4.535 4.837 3,023,733 +0.23(+4.95%)
Dec 17, 2014 4.312 4.639 4.243 4.609 3,539,668 +0.33(+7.64%)
Dec 16, 2014 4.510 4.570 4.233 4.282 3,237,625 -0.07(-1.59%)
Dec 15, 2014 4.708 5.169 4.332 4.352 6,237,399 -0.41(-8.54%)
Dec 12, 2014 4.461 4.917 4.451 4.758 3,034,291 +0.25(+5.49%)
Dec 11, 2014 4.490 4.748 4.461 4.510 2,471,875 -0.06(-1.30%)
Dec 10, 2014 4.580 4.798 4.471 4.570 2,943,338 +0.03(+0.66%)
Dec 09, 2014 4.163 4.679 4.094 4.540 3,111,021 +0.54(+13.37%)
Dec 08, 2014 4.114 4.114 3.717 4.005 3,005,038 -0.04(-0.98%)
Dec 05, 2014 4.024 4.188 3.985 4.044 1,323,638 -0.08(-1.92%)
Dec 04, 2014 4.312 4.332 4.104 4.124 1,774,361 -0.13(-3.03%)
Dec 03, 2014 4.094 4.342 4.033 4.252 1,860,509 +0.26(+6.45%)
Dec 02, 2014 4.163 4.312 3.985 3.995 2,202,697 -0.28(-6.50%)
Dec 01, 2014 4.153 4.342 4.074 4.272 2,543,206 +0.24(+5.90%)
Nov 28, 2014 4.520 4.520 4.015 4.034 2,555,798 -0.73(-15.38%)
Nov 26, 2014 4.946 4.768 4.768 4.768 2,223,453 -0.19(-3.80%)
Nov 25, 2014 4.897 5.026 4.822 4.956 2,450,531 +0.08(+1.63%)
Nov 24, 2014 5.045 5.055 4.748 4.877 4,456,579 -0.33(-6.29%)
Nov 21, 2014 5.313 5.412 5.090 5.204 3,272,118 +0.07(+1.35%)
Nov 20, 2014 5.135 5.204 4.986 5.135 2,034,551 +0.11(+2.17%)
Nov 19, 2014 5.402 5.422 4.966 5.026 3,451,826 -0.40(-7.31%)
Nov 18, 2014 5.204 5.452 5.174 5.422 2,356,047 +0.36(+7.05%)
Nov 17, 2014 5.125 5.145 4.897 5.065 2,845,962 -0.17(-3.22%)
Nov 14, 2014 4.609 5.244 4.570 5.234 3,237,480 +0.50(+10.46%)
Nov 13, 2014 4.907 4.996 4.669 4.738 2,461,322 -0.14(-2.85%)
Nov 12, 2014 4.956 5.115 4.728 4.877 3,463,942 -0.27(-5.20%)
Nov 11, 2014 5.026 5.234 4.907 5.145 2,569,184 +0.27(+5.49%)
Nov 10, 2014 5.244 5.313 4.817 4.877 2,629,892 -0.41(-7.69%)
Nov 07, 2014 4.917 5.313 4.877 5.283 2,605,046 +0.50(+10.35%)
Nov 06, 2014 4.699 4.956 4.651 4.788 2,392,328 +0.20(+4.32%)
Nov 05, 2014 4.768 4.857 4.570 4.589 3,673,533 -0.38(-7.58%)
Nov 04, 2014 5.254 5.273 4.956 4.966 2,303,218 -0.34(-6.36%)
Nov 03, 2014 5.135 5.343 5.026 5.303 2,160,173 +0.22(+4.29%)
Oct 31, 2014 5.164 5.244 4.788 5.085 4,718,933 -0.45(-8.06%)
Oct 30, 2014 6.076 6.106 5.526 5.531 3,497,389 -0.67(-10.86%)
Oct 29, 2014 6.503 6.522 6.101 6.205 2,615,684 -0.40(-6.01%)
Oct 28, 2014 6.403 6.641 6.334 6.602 1,033,673 +0.26(+4.06%)
Oct 27, 2014 6.651 6.701 6.314 6.344 1,072,508 -0.36(-5.33%)
Oct 24, 2014 6.602 6.790 6.473 6.701 1,565,271 +0.11(+1.65%)
Oct 23, 2014 6.780 6.790 6.453 6.592 2,653,301 -0.23(-3.34%)
Oct 22, 2014 7.157 7.206 6.810 6.820 1,342,425 -0.45(-6.14%)
Oct 21, 2014 7.405 7.534 7.216 7.266 996,605 +0.00(+0.00%)
Oct 20, 2014 7.177 7.286 7.087 7.266 949,121 +0.16(+2.23%)
Oct 17, 2014 7.534 7.652 7.058 7.107 1,962,066 -0.43(-5.66%)
Oct 16, 2014 7.246 7.712 7.206 7.534 1,567,035 +0.22(+2.98%)
Oct 15, 2014 7.058 7.420 7.038 7.315 1,835,288 +0.13(+1.79%)
Oct 14, 2014 7.345 7.583 7.147 7.187 2,310,386 -0.15(-2.03%)
Oct 13, 2014 7.266 7.583 7.176 7.335 1,319,828 +0.18(+2.49%)
Oct 10, 2014 7.216 7.474 7.028 7.157 1,452,014 -0.14(-1.90%)
Oct 09, 2014 7.702 7.722 7.137 7.296 2,101,472 -0.32(-4.17%)
Oct 08, 2014 7.167 7.672 6.731 7.613 4,049,082 +0.53(+7.41%)
Oct 07, 2014 7.385 7.395 7.068 7.087 1,885,872 -0.27(-3.64%)
Oct 06, 2014 7.365 7.424 7.196 7.355 1,667,508 +0.07(+0.95%)
Oct 03, 2014 7.613 7.643 7.266 7.286 1,693,401 -0.49(-6.25%)
Oct 02, 2014 7.801 7.841 7.573 7.771 1,155,499 +0.03(+0.38%)
Oct 01, 2014 7.801 7.970 7.722 7.742 1,366,004 +0.01(+0.13%)
Sep 30, 2014 7.920 8.049 7.682 7.732 1,061,885 -0.27(-3.35%)
Sep 29, 2014 8.158 8.177 7.980 7.999 741,875 -0.09(-1.10%)
Sep 26, 2014 8.148 8.158 8.014 8.089 1,113,485 -0.08(-0.97%)
Sep 25, 2014 8.009 8.198 7.980 8.168 989,017 +0.04(+0.49%)
Sep 24, 2014 8.178 8.227 8.029 8.128 813,318 -0.12(-1.44%)
Sep 23, 2014 8.148 8.277 8.019 8.247 1,171,174 +0.23(+2.84%)
Sep 22, 2014 8.267 8.297 7.950 8.019 1,667,600 -0.30(-3.58%)
Sep 19, 2014 8.673 8.763 8.317 8.317 2,046,989 -0.39(-4.44%)
Sep 18, 2014 8.882 8.892 8.673 8.703 1,031,081 -0.21(-2.34%)
Sep 17, 2014 9.129 9.179 8.852 8.911 1,047,071 -0.22(-2.39%)
Sep 16, 2014 9.060 9.248 8.941 9.129 754,496 +0.06(+0.66%)
Sep 15, 2014 9.139 9.219 9.001 9.070 647,586 -0.02(-0.22%)
Sep 12, 2014 9.120 9.238 8.991 9.090 723,784 -0.14(-1.50%)
Sep 11, 2014 9.080 9.258 8.941 9.229 891,154 +0.03(+0.32%)
Sep 10, 2014 9.129 9.328 9.090 9.199 730,810 -0.01(-0.11%)
Sep 09, 2014 9.189 9.318 8.931 9.209 1,092,202 +0.04(+0.43%)
Sep 08, 2014 9.437 9.457 9.159 9.169 923,779 -0.35(-3.65%)
Sep 05, 2014 9.387 9.546 9.229 9.516 1,076,616 +0.19(+2.02%)
Sep 04, 2014 9.853 9.913 9.238 9.328 1,383,990 -0.48(-4.85%)
Sep 03, 2014 9.853 9.962 9.784 9.803 731,159 +0.00(+0.00%)
Sep 02, 2014 9.942 10.01 9.784 9.803 801,318 -0.35(-3.42%)
Aug 29, 2014 10.02 10.15 10.15 10.15 613,265 +0.08(+0.79%)
Aug 28, 2014 10.09 10.15 9.972 10.07 765,764 +0.15(+1.50%)
Aug 27, 2014 9.982 10.13 9.870 9.922 738,669 -0.08(-0.79%)
Aug 26, 2014 9.764 10.04 9.719 10.00 854,564 +0.40(+4.13%)
Aug 25, 2014 9.744 9.813 9.605 9.605 683,002 -0.16(-1.62%)
Aug 22, 2014 9.675 9.794 9.575 9.764 658,701 +0.13(+1.34%)
Aug 21, 2014 9.675 9.734 9.476 9.635 1,138,199 -0.16(-1.62%)
Aug 20, 2014 9.744 9.913 9.704 9.794 548,090 +0.06(+0.61%)
Aug 19, 2014 9.843 9.932 9.675 9.734 781,628 -0.14(-1.41%)
Aug 18, 2014 9.724 9.952 9.665 9.873 771,967 +0.10(+1.01%)
Aug 15, 2014 9.665 9.893 9.575 9.774 1,437,428 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.754 9.803 1,680,271 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.11 10.27 2,004,427 -0.57(-5.21%)
Aug 12, 2014 10.87 11.12 10.80 10.83 1,062,481 +0.00(+0.00%)
Aug 11, 2014 10.68 10.90 10.66 10.83 659,274 +0.16(+1.49%)
Aug 08, 2014 10.66 10.86 10.57 10.68 812,275 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 906,140 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,490 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.06 10.32 938,044 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,557 -0.18(-1.69%)
Aug 01, 2014 10.57 10.77 10.43 10.55 899,293 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,670 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,990 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,156,040 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,463 +0.14(+1.33%)
Jul 25, 2014 9.992 10.43 9.922 10.42 1,298,955 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.903 10.02 1,167,218 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,268 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,983 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,225 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,940 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,519 +0.44(+4.37%)
Jul 16, 2014 9.843 10.11 9.794 9.982 1,261,085 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,027,886 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,776 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,727 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,008 -0.11(-1.02%)
Jul 09, 2014 10.60 10.81 10.55 10.75 1,254,635 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,973 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,676 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,827 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,420 +0.06(+0.56%)
Jul 01, 2014 10.69 10.83 10.53 10.57 901,381 -0.15(-1.39%)
Jun 30, 2014 10.40 10.76 10.27 10.72 828,063 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 895,089 -0.01(-0.09%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,540 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,289,024 -0.03(-0.29%)
Jun 24, 2014 10.72 10.87 10.29 10.33 1,758,475 -0.33(-3.07%)
Jun 23, 2014 10.43 10.68 10.28 10.66 1,565,384 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,385,172 -0.03(-0.29%)
Jun 19, 2014 9.992 10.49 9.982 10.41 2,184,860 +0.58(+5.95%)
Jun 18, 2014 9.457 9.843 9.348 9.823 1,307,775 +0.42(+4.43%)
Jun 17, 2014 9.219 9.447 9.060 9.407 927,074 +0.09(+0.96%)
Jun 16, 2014 9.575 9.575 9.308 9.318 739,838 -0.19(-1.98%)
Jun 13, 2014 9.427 9.546 9.248 9.506 892,902 +0.12(+1.27%)
Jun 12, 2014 9.129 9.486 9.030 9.387 1,492,738 +0.31(+3.38%)
Jun 11, 2014 8.941 9.159 8.841 9.080 1,471,678 +0.23(+2.58%)
Jun 10, 2014 8.644 8.882 8.644 8.852 923,030 +0.22(+2.53%)
Jun 06, 2014 8.604 8.673 8.426 8.634 506,060 +0.07(+0.81%)
Jun 05, 2014 8.396 8.664 8.386 8.564 974,680 +0.24(+2.86%)
Jun 04, 2014 8.356 8.406 8.267 8.327 665,094 -0.04(-0.47%)
Jun 03, 2014 8.297 8.386 8.148 8.366 735,823 +0.03(+0.36%)
Jun 02, 2014 8.227 8.426 8.208 8.336 678,515 +0.02(+0.24%)
May 30, 2014 8.455 8.465 8.138 8.317 993,286 -0.17(-1.99%)
May 29, 2014 8.267 8.555 8.118 8.485 1,086,057 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.327 1,862,090 -0.37(-4.22%)
May 27, 2014 8.951 8.951 8.673 8.693 1,161,851 -0.29(-3.20%)
May 23, 2014 9.060 8.981 8.981 8.981 511,979 -0.08(-0.88%)
May 22, 2014 9.129 9.189 9.030 9.060 475,843 +0.01(+0.11%)
May 21, 2014 9.090 9.090 8.882 9.050 840,137 -0.09(-0.98%)
May 20, 2014 9.120 9.229 9.070 9.139 476,502 -0.08(-0.86%)
May 19, 2014 9.139 9.328 8.981 9.219 1,085,261 +0.19(+2.09%)
May 16, 2014 8.981 9.035 8.901 9.030 1,325,926 +0.03(+0.33%)
May 15, 2014 9.120 9.139 8.941 9.001 928,414 -0.20(-2.16%)
May 14, 2014 9.506 9.506 9.139 9.199 771,148 -0.18(-1.90%)
May 13, 2014 9.387 9.476 9.268 9.377 522,519 +0.03(+0.32%)
May 12, 2014 9.338 9.476 9.298 9.348 760,455 +0.11(+1.18%)
May 09, 2014 9.328 9.338 9.040 9.238 721,457 -0.05(-0.53%)
May 08, 2014 9.199 9.407 9.199 9.288 640,547 +0.07(+0.75%)
May 07, 2014 9.447 9.455 9.060 9.219 1,222,917 -0.28(-2.92%)
May 06, 2014 9.645 9.694 9.427 9.496 379,589 -0.12(-1.24%)
May 05, 2014 9.823 9.873 9.595 9.615 640,243 -0.09(-0.92%)
May 02, 2014 9.437 9.794 9.367 9.704 813,527 +0.30(+3.16%)
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.