Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Majestic Silver
(NY:
AG
)
6.650
-0.440 (-6.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
9.298
9.556
9.258
9.516
5,555,798
+0.51(+5.61%)
Jan 30, 2017
9.189
9.278
8.951
9.010
3,167,684
-0.12(-1.30%)
Jan 27, 2017
8.872
9.199
8.832
9.129
3,311,385
+0.29(+3.25%)
Jan 26, 2017
8.743
8.951
8.703
8.842
3,205,904
-0.19(-2.09%)
Jan 25, 2017
8.882
9.070
8.763
9.030
4,981,381
-0.08(-0.87%)
Jan 24, 2017
9.308
9.575
9.030
9.110
5,272,508
-0.23(-2.44%)
Jan 23, 2017
9.189
9.377
9.050
9.338
4,040,578
+0.31(+3.40%)
Jan 20, 2017
8.971
9.219
8.832
9.030
4,075,751
+0.09(+1.00%)
Jan 19, 2017
8.822
9.129
8.738
8.941
4,302,938
+0.00(+0.00%)
Jan 18, 2017
9.367
9.457
8.802
8.941
6,506,543
-0.47(-4.95%)
Jan 17, 2017
9.486
9.516
9.199
9.407
5,766,172
+0.31(+3.38%)
Jan 13, 2017
9.100
9.100
9.100
0
+0.39(+4.44%)
Jan 12, 2017
9.100
9.149
8.584
8.713
5,877,567
-0.15(-1.68%)
Jan 11, 2017
8.812
9.035
8.535
8.862
5,817,653
-0.08(-0.89%)
Jan 10, 2017
8.901
9.298
8.763
8.941
5,706,489
+0.14(+1.58%)
Jan 09, 2017
8.961
9.159
8.723
8.802
5,503,875
+0.09(+1.02%)
Jan 06, 2017
8.911
9.189
8.436
8.713
7,101,647
-0.43(-4.66%)
Jan 05, 2017
8.594
9.526
8.574
9.139
11,085,049
+0.84(+10.16%)
Jan 04, 2017
8.158
8.350
7.999
8.297
4,953,270
+0.29(+3.59%)
Jan 03, 2017
7.672
8.039
7.553
8.009
6,183,656
+0.45(+5.90%)
Dec 30, 2016
7.563
7.563
7.563
0
-0.57(-6.95%)
Dec 29, 2016
7.504
8.148
7.489
8.128
6,326,635
+0.76(+10.36%)
Dec 28, 2016
7.335
7.444
7.137
7.365
3,817,197
-0.01(-0.13%)
Dec 27, 2016
7.018
7.385
6.998
7.375
4,781,606
+0.57(+8.30%)
Dec 23, 2016
6.810
6.810
6.810
0
-0.02(-0.29%)
Dec 22, 2016
6.840
7.177
6.790
6.830
4,075,674
-0.12(-1.71%)
Dec 21, 2016
7.087
7.107
6.850
6.949
2,931,963
-0.08(-1.13%)
Dec 20, 2016
6.820
7.048
6.562
7.028
6,959,380
+0.02(+0.28%)
Dec 19, 2016
7.187
7.276
6.988
7.008
4,567,061
-0.15(-2.08%)
Dec 16, 2016
7.444
7.563
7.137
7.157
7,867,418
-0.13(-1.77%)
Dec 15, 2016
7.752
7.752
7.137
7.286
8,516,478
-0.83(-10.26%)
Dec 14, 2016
8.852
8.971
8.089
8.118
6,338,138
-0.55(-6.29%)
Dec 13, 2016
8.654
8.792
8.386
8.664
4,154,678
+0.08(+0.92%)
Dec 12, 2016
8.852
8.901
8.445
8.584
6,252,512
-0.13(-1.48%)
Dec 09, 2016
9.268
9.377
8.654
8.713
6,471,705
-0.67(-7.18%)
Dec 08, 2016
9.774
9.823
9.338
9.387
4,555,317
-0.38(-3.86%)
Dec 07, 2016
9.813
10.11
9.585
9.764
5,955,408
+0.26(+2.71%)
Dec 06, 2016
9.575
9.863
9.367
9.506
5,432,884
-0.07(-0.72%)
Dec 05, 2016
9.536
9.734
9.149
9.575
6,833,412
-0.16(-1.63%)
Dec 02, 2016
8.941
9.774
8.852
9.734
7,427,843
+0.92(+10.46%)
Dec 01, 2016
8.693
9.110
8.485
8.812
4,287,685
+0.02(+0.23%)
Nov 30, 2016
8.713
8.802
8.525
8.792
3,731,233
-0.01(-0.11%)
Nov 29, 2016
8.317
8.966
8.277
8.802
3,904,683
+0.26(+3.02%)
Nov 28, 2016
8.396
8.653
8.277
8.545
4,559,586
+0.32(+3.86%)
Nov 25, 2016
8.227
8.297
8.108
8.227
2,042,769
+0.10(+1.22%)
Nov 23, 2016
8.128
8.128
8.128
0
-0.73(-8.28%)
Nov 22, 2016
8.753
8.901
8.515
8.862
4,018,430
+0.20(+2.29%)
Nov 21, 2016
8.594
8.812
8.485
8.664
4,467,004
+0.23(+2.70%)
Nov 18, 2016
8.465
8.693
8.257
8.436
5,339,632
-0.19(-2.18%)
Nov 17, 2016
8.792
9.090
8.465
8.624
7,546,417
-0.10(-1.14%)
Nov 16, 2016
8.872
8.921
8.574
8.723
4,860,962
-0.21(-2.33%)
Nov 15, 2016
8.386
8.970
8.198
8.931
7,126,807
+0.64(+7.78%)
Nov 14, 2016
7.801
8.644
7.682
8.287
6,240,847
+0.34(+4.24%)
Nov 11, 2016
8.614
8.723
7.732
7.950
12,117,571
-0.79(-9.07%)
Nov 10, 2016
9.159
9.278
8.673
8.743
9,861,984
-0.56(-5.97%)
Nov 09, 2016
9.001
9.635
8.882
9.298
14,992,533
+1.23(+15.23%)
Nov 08, 2016
8.029
8.317
7.831
8.069
5,905,724
+0.08(+0.99%)
Nov 07, 2016
8.029
8.148
7.781
7.989
6,174,817
-0.36(-4.28%)
Nov 04, 2016
8.624
8.743
8.089
8.346
7,107,635
-0.28(-3.22%)
Nov 03, 2016
8.525
8.822
8.386
8.624
6,384,164
-0.04(-0.46%)
Nov 02, 2016
8.931
9.476
8.574
8.664
11,223,633
+0.12(+1.39%)
Nov 01, 2016
8.317
8.822
8.297
8.545
7,376,315
+0.57(+7.08%)
Oct 31, 2016
7.761
8.014
7.613
7.980
3,876,147
+0.27(+3.47%)
Oct 28, 2016
7.682
7.920
7.583
7.712
4,297,826
+0.03(+0.39%)
Oct 27, 2016
7.980
7.999
7.652
7.682
3,592,687
-0.24(-3.00%)
Oct 26, 2016
8.257
8.292
7.801
7.920
4,562,509
-0.31(-3.73%)
Oct 25, 2016
8.079
8.445
8.079
8.227
3,869,859
+0.28(+3.49%)
Oct 24, 2016
8.317
8.366
7.791
7.950
4,392,051
-0.22(-2.67%)
Oct 21, 2016
8.247
8.327
8.069
8.168
3,163,732
-0.12(-1.44%)
Oct 20, 2016
8.614
8.634
8.198
8.287
5,094,970
-0.15(-1.76%)
Oct 19, 2016
8.416
8.614
8.237
8.436
6,588,159
+0.28(+3.40%)
Oct 18, 2016
7.950
8.227
7.821
8.158
6,508,423
+0.38(+4.84%)
Oct 17, 2016
7.861
7.920
7.722
7.781
3,204,969
+0.00(+0.00%)
Oct 14, 2016
7.930
8.054
7.702
7.781
4,746,428
-0.17(-2.12%)
Oct 13, 2016
7.861
8.237
7.752
7.950
5,288,682
+0.12(+1.52%)
Oct 12, 2016
7.633
8.029
7.603
7.831
5,475,620
+0.14(+1.80%)
Oct 11, 2016
8.208
8.208
7.692
7.692
6,204,210
-0.44(-5.37%)
Oct 10, 2016
8.267
8.386
8.118
8.128
4,031,464
-0.03(-0.36%)
Oct 07, 2016
8.465
8.634
7.890
8.158
9,440,910
+0.09(+1.11%)
Oct 06, 2016
8.198
8.439
8.019
8.069
11,529,421
-0.51(-5.90%)
Oct 05, 2016
8.862
9.060
8.258
8.574
10,608,305
-0.29(-3.24%)
Oct 04, 2016
9.387
9.447
8.782
8.862
7,688,534
-1.02(-10.33%)
Oct 03, 2016
10.19
10.36
9.734
9.883
4,956,629
-0.33(-3.20%)
Sep 30, 2016
10.92
10.93
10.17
10.21
4,040,506
-0.18(-1.72%)
Sep 29, 2016
10.61
10.69
10.24
10.39
4,393,675
-0.32(-2.96%)
Sep 28, 2016
10.40
10.92
10.24
10.71
4,586,472
+0.32(+3.05%)
Sep 27, 2016
10.67
10.68
10.17
10.39
5,824,142
-0.36(-3.32%)
Sep 26, 2016
11.23
11.52
10.73
10.75
5,103,744
-0.41(-3.64%)
Sep 23, 2016
11.68
11.76
11.05
11.15
5,479,228
-0.70(-5.94%)
Sep 22, 2016
12.89
13.00
11.67
11.86
8,363,713
-0.69(-5.53%)
Sep 21, 2016
11.83
12.63
11.79
12.55
7,913,562
+1.07(+9.33%)
Sep 20, 2016
11.50
11.50
11.29
11.48
3,915,342
-0.01(-0.09%)
Sep 19, 2016
11.61
11.83
11.40
11.49
4,493,104
+0.26(+2.29%)
Sep 16, 2016
11.35
11.58
11.15
11.23
27,370,526
-0.33(-2.83%)
Sep 15, 2016
11.68
11.82
11.22
11.56
6,040,558
-0.15(-1.27%)
Sep 14, 2016
11.81
12.12
11.56
11.71
5,705,888
+0.00(+0.00%)
Sep 13, 2016
12.06
12.24
11.44
11.71
7,373,287
-0.47(-3.83%)
Sep 12, 2016
11.69
12.41
11.53
12.17
10,875,357
-0.03(-0.24%)
Sep 09, 2016
12.93
13.01
12.01
12.20
8,019,252
-1.05(-7.93%)
Sep 08, 2016
13.26
13.64
13.11
13.25
6,416,622
+0.02(+0.15%)
Sep 07, 2016
13.18
13.28
12.84
13.23
7,420,342
+0.03(+0.22%)
Sep 06, 2016
12.77
13.35
12.64
13.20
8,875,840
+0.94(+7.68%)
Sep 02, 2016
11.99
12.26
12.26
12.26
9,714,997
+0.57(+4.92%)
Sep 01, 2016
11.44
11.82
10.99
11.69
18,191,970
-0.23(-1.91%)
Aug 31, 2016
12.05
12.28
11.83
11.91
6,292,541
-0.34(-2.75%)
Aug 30, 2016
13.03
13.08
12.05
12.25
6,800,478
-0.93(-7.07%)
Aug 29, 2016
12.90
13.38
12.75
13.18
4,630,836
+0.11(+0.83%)
Aug 26, 2016
13.75
14.06
12.80
13.07
11,580,627
-0.30(-2.22%)
Aug 25, 2016
12.95
13.53
12.77
13.37
7,301,254
+0.37(+2.82%)
Aug 24, 2016
14.00
14.00
12.74
13.01
9,089,648
-1.23(-8.64%)
Aug 23, 2016
14.77
14.86
14.20
14.23
5,142,568
-0.27(-1.85%)
Aug 22, 2016
14.10
14.56
13.82
14.50
8,376,670
-0.49(-3.24%)
Aug 19, 2016
15.58
15.60
14.92
14.99
7,711,115
-1.21(-7.47%)
Aug 18, 2016
16.52
16.62
16.02
16.20
4,983,935
-0.11(-0.67%)
Aug 17, 2016
16.59
16.62
15.83
16.31
8,392,482
-0.57(-3.41%)
Aug 16, 2016
17.43
17.59
16.79
16.88
5,921,145
-0.46(-2.63%)
Aug 15, 2016
17.97
18.02
17.22
17.34
6,443,293
-0.60(-3.37%)
Aug 12, 2016
18.55
18.64
17.72
17.94
4,884,797
-0.23(-1.25%)
Aug 11, 2016
18.04
18.70
17.89
18.17
6,521,296
+0.08(+0.44%)
Aug 10, 2016
18.81
18.98
17.80
18.09
7,026,273
-0.17(-0.92%)
Aug 09, 2016
18.22
18.63
18.07
18.26
5,489,200
+0.26(+1.43%)
Aug 08, 2016
17.61
18.40
17.57
18.00
4,907,055
+0.33(+1.85%)
Aug 05, 2016
17.49
17.96
17.16
17.67
5,114,393
-0.47(-2.57%)
Aug 04, 2016
18.01
18.28
17.86
18.14
3,301,069
+0.10(+0.55%)
Aug 03, 2016
17.81
18.11
17.29
18.04
3,984,756
+0.16(+0.89%)
Aug 02, 2016
18.07
18.52
17.71
17.88
5,473,903
+0.16(+0.89%)
Aug 01, 2016
17.61
17.81
17.21
17.72
4,628,397
+0.54(+3.11%)
Jul 29, 2016
16.66
17.32
16.46
17.19
5,686,889
+0.79(+4.84%)
Jul 28, 2016
16.57
16.78
15.98
16.40
5,447,448
+0.01(+0.06%)
Jul 27, 2016
15.76
16.63
15.30
16.39
6,218,134
+0.87(+5.62%)
Jul 26, 2016
15.08
15.70
15.03
15.51
5,210,137
+0.71(+4.82%)
Jul 25, 2016
15.14
15.14
14.35
14.80
5,553,462
-0.65(-4.23%)
Jul 22, 2016
15.46
15.68
15.18
15.45
3,757,873
-0.30(-1.89%)
Jul 21, 2016
15.07
15.93
14.82
15.75
6,485,632
+0.80(+5.37%)
Jul 20, 2016
15.82
15.89
14.88
14.95
6,964,118
-1.58(-9.54%)
Jul 19, 2016
16.48
16.90
16.42
16.52
3,493,678
-0.16(-0.95%)
Jul 18, 2016
16.42
16.70
16.28
16.68
4,133,665
+0.06(+0.36%)
Jul 15, 2016
16.53
16.95
16.43
16.62
4,288,946
-0.17(-1.00%)
Jul 14, 2016
16.31
16.96
16.08
16.79
7,304,982
+0.03(+0.18%)
Jul 13, 2016
15.74
17.09
15.67
16.76
7,929,737
+1.49(+9.73%)
Jul 12, 2016
16.26
16.40
15.22
15.28
7,183,702
-1.03(-6.32%)
Jul 11, 2016
15.59
16.66
15.53
16.31
8,439,161
+0.48(+3.01%)
Jul 08, 2016
14.55
15.89
14.72
15.83
7,981,302
+1.11(+7.54%)
Jul 07, 2016
14.95
14.99
14.43
14.72
4,721,834
-0.47(-3.07%)
Jul 06, 2016
14.98
15.26
14.82
15.19
7,001,690
+0.38(+2.54%)
Jul 05, 2016
14.60
14.92
14.27
14.81
5,620,512
+0.14(+0.95%)
Jul 01, 2016
13.88
14.67
14.67
14.67
6,876,261
+1.21(+8.98%)
Jun 30, 2016
13.18
13.49
12.92
13.46
5,254,622
+0.46(+3.51%)
Jun 29, 2016
12.89
13.28
12.65
13.01
6,765,899
+0.53(+4.21%)
Jun 28, 2016
12.16
12.71
12.09
12.48
4,397,771
+0.13(+1.04%)
Jun 27, 2016
12.91
13.13
11.97
12.35
7,301,887
-0.60(-4.67%)
Jun 24, 2016
13.15
13.21
12.64
12.96
7,190,922
+0.66(+5.40%)
Jun 23, 2016
12.24
12.45
12.04
12.29
2,975,116
-0.06(-0.48%)
Jun 22, 2016
12.32
12.43
11.90
12.35
5,252,633
+0.03(+0.24%)
Jun 21, 2016
12.28
12.46
12.15
12.32
3,502,659
-0.31(-2.43%)
Jun 20, 2016
11.88
12.75
11.77
12.63
5,413,217
+0.49(+4.00%)
Jun 17, 2016
12.63
12.68
11.90
12.14
22,360,780
-0.18(-1.45%)
Jun 16, 2016
13.33
13.45
12.08
12.32
7,771,922
-0.47(-3.64%)
Jun 15, 2016
12.17
12.94
12.06
12.79
5,461,210
+0.63(+5.22%)
Jun 14, 2016
12.44
12.54
11.85
12.15
4,618,282
-0.33(-2.62%)
Jun 13, 2016
12.60
12.74
12.19
12.48
4,629,947
+0.13(+1.04%)
Jun 10, 2016
12.76
13.20
12.23
12.35
5,836,876
-0.40(-3.11%)
Jun 09, 2016
12.33
12.83
12.04
12.75
5,543,527
+0.46(+3.71%)
Jun 08, 2016
12.25
12.71
12.13
12.29
5,995,868
+0.80(+6.99%)
Jun 07, 2016
11.51
11.73
11.33
11.49
3,393,069
-0.27(-2.28%)
Jun 06, 2016
11.69
11.89
11.36
11.76
5,569,287
+0.10(+0.85%)
Jun 03, 2016
11.09
11.69
11.03
11.66
7,170,568
+1.29(+12.43%)
Jun 02, 2016
10.16
10.54
10.03
10.37
3,719,436
+0.14(+1.36%)
Jun 01, 2016
10.41
10.53
9.992
10.23
3,622,775
-0.10(-0.96%)
May 31, 2016
10.01
10.61
10.00
10.33
5,015,046
+0.07(+0.68%)
May 27, 2016
10.69
10.26
10.26
10.26
4,623,047
-0.56(-5.13%)
May 26, 2016
11.32
11.38
10.64
10.81
4,613,002
-0.11(-1.00%)
May 25, 2016
10.31
10.97
9.982
10.92
6,643,790
+0.53(+5.05%)
May 24, 2016
10.93
11.15
10.31
10.40
6,242,141
-0.91(-8.06%)
May 23, 2016
11.08
11.58
10.81
11.31
3,970,730
-0.06(-0.52%)
May 20, 2016
11.51
11.67
10.80
11.37
5,448,304
-0.01(-0.09%)
May 19, 2016
10.61
11.55
10.23
11.38
8,455,282
+0.29(+2.59%)
May 18, 2016
11.70
11.98
11.02
11.09
7,943,390
-0.88(-7.37%)
May 17, 2016
11.48
12.12
11.16
11.97
10,053,927
+0.84(+7.57%)
May 16, 2016
10.79
11.34
10.78
11.13
6,071,714
+0.53(+4.95%)
May 13, 2016
10.60
10.75
10.37
10.61
4,854,139
-0.08(-0.74%)
May 12, 2016
10.37
10.79
10.28
10.69
6,385,843
+0.31(+2.96%)
May 11, 2016
10.24
10.77
10.01
10.38
7,533,140
+0.58(+5.97%)
May 10, 2016
9.338
9.843
9.288
9.794
3,633,922
+0.48(+5.11%)
May 09, 2016
9.724
9.754
9.209
9.318
5,000,567
-0.95(-9.27%)
May 06, 2016
9.913
10.42
9.833
10.27
6,771,027
+0.55(+5.61%)
May 05, 2016
9.536
9.794
9.476
9.724
3,748,128
+0.39(+4.14%)
May 04, 2016
9.595
9.982
9.308
9.338
5,167,740
-0.48(-4.85%)
May 03, 2016
9.972
10.13
9.615
9.813
5,134,267
-0.20(-1.98%)
May 02, 2016
10.64
10.73
9.873
10.01
5,935,444
-0.54(-5.08%)
Apr 29, 2016
10.19
10.63
10.17
10.55
7,353,613
+0.61(+6.19%)
Apr 28, 2016
9.972
10.20
9.714
9.932
6,204,663
+0.06(+0.60%)
Apr 27, 2016
9.764
10.07
9.566
9.873
5,730,055
+0.32(+3.32%)
Apr 26, 2016
8.981
9.575
8.892
9.556
4,882,895
+0.66(+7.47%)
Apr 25, 2016
8.743
9.229
8.733
8.892
5,006,711
+0.07(+0.79%)
Apr 22, 2016
9.387
9.546
8.654
8.822
8,053,235
-0.71(-7.48%)
Apr 21, 2016
9.922
9.922
9.219
9.536
7,299,788
+0.11(+1.16%)
Apr 20, 2016
9.764
10.24
9.308
9.427
10,624,866
-0.36(-3.65%)
Apr 19, 2016
9.199
9.843
9.112
9.784
8,310,010
+1.34(+15.85%)
Apr 18, 2016
8.247
8.495
8.128
8.445
4,714,659
+0.30(+3.65%)
Apr 15, 2016
7.643
8.178
7.484
8.148
4,340,555
+0.65(+8.73%)
Apr 14, 2016
7.692
7.859
7.276
7.494
4,432,937
-0.18(-2.33%)
Apr 13, 2016
7.583
7.970
7.563
7.672
3,421,001
+0.02(+0.26%)
Apr 12, 2016
7.593
7.791
7.444
7.652
4,052,749
+0.17(+2.25%)
Apr 11, 2016
6.968
7.553
6.949
7.484
4,406,191
+0.67(+9.90%)
Apr 08, 2016
6.503
6.859
6.493
6.810
2,830,202
+0.31(+4.73%)
Apr 07, 2016
6.433
6.622
6.413
6.503
2,343,868
+0.16(+2.50%)
Apr 06, 2016
6.334
6.384
6.180
6.344
2,001,664
-0.03(-0.47%)
Apr 05, 2016
6.344
6.403
6.136
6.374
2,284,693
+0.15(+2.39%)
Apr 04, 2016
6.413
6.423
6.146
6.225
2,048,406
-0.23(-3.53%)
Apr 01, 2016
6.175
6.468
5.987
6.453
4,270,974
+0.03(+0.46%)
Mar 31, 2016
6.770
6.840
6.344
6.423
3,547,113
-0.27(-4.00%)
Mar 30, 2016
6.780
6.899
6.503
6.691
3,281,292
-0.14(-2.03%)
Mar 29, 2016
6.364
6.889
6.344
6.830
4,191,970
+0.32(+4.87%)
Mar 28, 2016
6.592
6.661
6.245
6.513
2,712,201
-0.08(-1.20%)
Mar 24, 2016
6.344
6.592
6.592
6.592
3,478,332
+0.29(+4.56%)
Mar 23, 2016
6.374
6.513
6.162
6.304
4,500,863
-0.43(-6.33%)
Mar 22, 2016
6.929
6.983
6.612
6.731
4,014,316
-0.09(-1.31%)
Mar 21, 2016
6.641
6.929
6.562
6.820
4,742,625
+0.15(+2.23%)
Mar 18, 2016
6.433
6.780
6.394
6.671
19,632,558
+0.31(+4.83%)
Mar 17, 2016
6.413
6.909
6.255
6.364
7,905,193
+0.17(+2.72%)
Mar 16, 2016
5.640
6.230
5.511
6.195
4,747,485
+0.48(+8.32%)
Mar 15, 2016
5.551
5.749
5.442
5.720
3,924,847
+0.13(+2.30%)
Mar 14, 2016
5.700
5.948
5.412
5.591
7,275,579
-0.10(-1.74%)
Mar 11, 2016
5.749
5.838
5.491
5.690
3,133,333
+0.00(+0.00%)
Mar 10, 2016
5.373
5.749
5.373
5.690
3,693,928
+0.42(+7.89%)
Mar 09, 2016
5.075
5.382
4.968
5.273
3,221,415
+0.03(+0.57%)
Mar 08, 2016
5.392
5.422
5.095
5.244
4,332,881
-0.07(-1.31%)
Mar 07, 2016
5.055
5.402
5.055
5.313
4,865,496
+0.48(+9.84%)
Mar 04, 2016
4.758
5.303
4.698
4.837
6,030,069
+0.13(+2.74%)
Mar 03, 2016
4.401
4.748
4.401
4.708
2,580,887
+0.30(+6.74%)
Mar 02, 2016
4.272
4.431
4.262
4.411
2,245,525
+0.12(+2.77%)
Mar 01, 2016
4.619
4.659
4.252
4.292
2,565,086
-0.31(-6.68%)
Feb 29, 2016
4.589
4.669
4.471
4.599
2,249,005
+0.02(+0.43%)
Feb 26, 2016
4.451
4.758
4.441
4.580
2,737,160
-0.02(-0.43%)
Feb 25, 2016
4.262
4.609
4.243
4.599
2,211,547
+0.24(+5.45%)
Feb 24, 2016
4.480
4.560
4.234
4.362
3,101,960
+0.04(+0.92%)
Feb 23, 2016
4.371
4.471
4.233
4.322
2,279,009
+0.01(+0.23%)
Feb 22, 2016
4.252
4.441
4.213
4.312
2,404,769
-0.04(-0.91%)
Feb 19, 2016
4.441
4.629
4.322
4.352
2,303,172
-0.17(-3.73%)
Feb 18, 2016
4.193
4.619
4.153
4.520
2,535,249
+0.30(+7.04%)
Feb 17, 2016
4.183
4.307
4.084
4.223
1,935,825
+0.12(+2.90%)
Feb 16, 2016
4.134
4.238
3.995
4.104
2,392,090
-0.19(-4.39%)
Feb 12, 2016
3.906
4.292
4.292
4.292
2,790,514
+0.29(+7.18%)
Feb 11, 2016
4.084
4.124
3.886
4.005
4,433,515
+0.36(+9.78%)
Feb 10, 2016
3.529
3.648
3.380
3.648
2,356,161
+0.03(+0.82%)
Feb 09, 2016
3.856
3.886
3.583
3.618
3,601,416
-0.17(-4.45%)
Feb 08, 2016
3.717
3.945
3.707
3.787
3,605,884
+0.23(+6.41%)
Feb 05, 2016
3.291
3.559
3.241
3.559
2,110,741
+0.21(+6.21%)
Feb 04, 2016
3.291
3.459
3.271
3.350
2,171,585
+0.17(+5.30%)
Feb 03, 2016
3.063
3.202
3.043
3.182
1,698,475
+0.21(+7.00%)
Feb 02, 2016
3.053
3.073
2.924
2.974
789,330
-0.10(-3.23%)
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
.