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
)
6.040
-0.070 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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, 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%)
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
.