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
Endeavour Silver Corp
(NY:
EXK
)
3.640
-0.310 (-7.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Apr 01, 2014
4.320
4.480
4.310
4.350
911,216
+0.04(+0.93%)
Mar 31, 2014
4.510
4.520
4.300
4.310
1,190,613
-0.22(-4.86%)
Mar 28, 2014
4.320
4.550
4.280
4.530
1,281,782
+0.20(+4.62%)
Mar 27, 2014
4.190
4.370
4.120
4.330
1,515,017
+0.10(+2.36%)
Mar 26, 2014
4.570
4.618
4.220
4.230
1,434,807
-0.33(-7.24%)
Mar 25, 2014
4.550
4.645
4.510
4.560
1,170,044
+0.08(+1.79%)
Mar 24, 2014
4.820
4.850
4.400
4.480
3,138,542
-0.39(-8.01%)
Mar 21, 2014
5.070
5.160
4.870
4.870
2,057,443
-0.11(-2.21%)
Mar 20, 2014
4.940
5.090
4.870
4.980
1,189,417
-0.03(-0.60%)
Mar 19, 2014
5.180
5.250
5.000
5.010
1,524,416
-0.20(-3.84%)
Mar 18, 2014
5.180
5.351
5.130
5.210
1,440,297
-0.11(-2.07%)
Mar 17, 2014
5.480
5.620
5.300
5.320
2,066,185
-0.19(-3.45%)
Mar 14, 2014
5.540
5.690
5.420
5.510
2,153,155
+0.06(+1.10%)
Mar 13, 2014
5.330
5.500
5.250
5.450
1,868,731
+0.09(+1.68%)
Mar 12, 2014
4.960
5.390
4.950
5.360
1,951,391
+0.52(+10.74%)
Mar 11, 2014
5.110
5.160
4.820
4.840
2,128,012
-0.28(-5.47%)
Mar 10, 2014
5.220
5.220
5.030
5.120
1,291,138
-0.12(-2.29%)
Mar 07, 2014
5.250
5.290
5.160
5.240
1,398,181
-0.17(-3.14%)
Mar 06, 2014
5.420
5.520
5.370
5.410
1,357,016
+0.05(+0.93%)
Mar 05, 2014
5.310
5.410
5.250
5.360
1,352,752
+0.09(+1.71%)
Mar 04, 2014
5.120
5.300
5.050
5.270
1,379,354
+0.04(+0.76%)
Mar 03, 2014
5.360
5.460
5.210
5.230
1,981,164
+0.08(+1.55%)
Feb 28, 2014
5.150
5.240
5.030
5.150
1,644,725
+0.01(+0.19%)
Feb 27, 2014
5.200
5.420
5.120
5.140
1,927,173
-0.03(-0.58%)
Feb 26, 2014
5.420
5.440
5.070
5.170
2,960,632
-0.31(-5.66%)
Feb 25, 2014
5.780
5.790
5.450
5.480
2,447,375
-0.35(-6.00%)
Feb 24, 2014
5.860
5.970
5.780
5.830
1,800,927
+0.05(+0.87%)
Feb 21, 2014
5.680
5.880
5.610
5.780
1,874,204
+0.13(+2.30%)
Feb 20, 2014
5.470
5.680
5.340
5.650
1,364,416
+0.17(+3.10%)
Feb 19, 2014
5.580
5.680
5.420
5.480
2,415,630
-0.15(-2.66%)
Feb 18, 2014
5.700
5.750
5.530
5.630
2,055,379
+0.03(+0.54%)
Feb 14, 2014
5.300
5.600
5.600
5.600
3,786,200
+0.45(+8.74%)
Feb 13, 2014
4.850
5.190
4.780
5.150
1,580,172
+0.32(+6.63%)
Feb 12, 2014
5.000
5.030
4.760
4.830
1,454,981
-0.11(-2.23%)
Feb 11, 2014
4.930
5.150
4.860
4.940
2,394,214
+0.10(+2.07%)
Feb 10, 2014
4.840
4.990
4.810
4.840
1,913,392
+0.10(+2.11%)
Feb 07, 2014
4.560
4.768
4.510
4.740
1,685,087
+0.21(+4.64%)
Feb 06, 2014
4.530
4.580
4.420
4.530
848,274
+0.06(+1.34%)
Feb 05, 2014
4.510
4.615
4.460
4.470
1,219,542
+0.05(+1.13%)
Feb 04, 2014
4.310
4.440
4.200
4.420
902,084
+0.09(+2.08%)
Feb 03, 2014
4.390
4.470
4.300
4.330
933,759
-0.01(-0.23%)
Jan 31, 2014
4.450
4.460
4.260
4.340
1,117,173
-0.01(-0.23%)
Jan 30, 2014
4.350
4.430
4.220
4.350
1,067,753
-0.19(-4.19%)
Jan 29, 2014
4.390
4.570
4.320
4.540
1,565,481
+0.22(+5.09%)
Jan 28, 2014
4.140
4.350
4.110
4.320
1,149,747
+0.20(+4.85%)
Jan 27, 2014
4.440
4.440
4.110
4.120
2,378,191
-0.32(-7.21%)
Jan 24, 2014
4.660
4.710
4.300
4.440
2,077,486
-0.06(-1.33%)
Jan 23, 2014
4.440
4.740
4.430
4.500
2,228,256
+0.18(+4.17%)
Jan 22, 2014
4.450
4.480
4.300
4.320
1,378,412
-0.13(-2.92%)
Jan 21, 2014
4.130
4.500
4.080
4.450
2,009,607
+0.15(+3.49%)
Jan 17, 2014
4.090
4.300
4.300
4.300
1,815,300
+0.25(+6.17%)
Jan 16, 2014
4.010
4.080
4.000
4.050
1,025,178
+0.09(+2.27%)
Jan 15, 2014
3.920
4.020
3.820
3.960
972,825
+0.04(+1.02%)
Jan 14, 2014
4.010
4.085
3.860
3.920
1,470,781
-0.13(-3.21%)
Jan 13, 2014
3.960
4.050
3.810
4.050
1,696,622
+0.13(+3.32%)
Jan 10, 2014
3.770
3.960
3.740
3.920
1,876,512
+0.25(+6.81%)
Jan 09, 2014
3.720
3.750
3.640
3.670
1,358,611
-0.06(-1.61%)
Jan 08, 2014
3.740
3.770
3.640
3.730
1,387,744
-0.06(-1.58%)
Jan 07, 2014
3.720
3.790
3.580
3.790
1,350,670
+0.02(+0.53%)
Jan 06, 2014
3.770
3.850
3.710
3.770
900,896
+0.01(+0.27%)
Jan 03, 2014
3.850
3.890
3.730
3.760
1,007,980
-0.05(-1.31%)
Jan 02, 2014
3.760
3.850
3.680
3.810
1,908,374
+0.18(+4.96%)
Dec 31, 2013
3.370
3.630
3.630
3.630
1,804,300
+0.23(+6.76%)
Dec 30, 2013
3.430
3.500
3.370
3.400
925,681
-0.07(-2.02%)
Dec 27, 2013
3.420
3.480
3.390
3.470
819,497
+0.10(+2.97%)
Dec 26, 2013
3.410
3.470
3.320
3.370
694,134
+0.03(+0.90%)
Dec 24, 2013
3.170
3.350
3.170
3.340
868,946
+0.17(+5.36%)
Dec 23, 2013
3.210
3.260
3.160
3.170
809,284
-0.03(-0.94%)
Dec 20, 2013
3.200
3.310
3.175
3.200
2,158,107
+0.02(+0.63%)
Dec 19, 2013
3.130
3.230
3.120
3.180
1,400,446
-0.06(-1.85%)
Dec 18, 2013
3.290
3.460
3.220
3.240
1,797,442
-0.05(-1.52%)
Dec 17, 2013
3.290
3.380
3.230
3.290
761,511
-0.04(-1.20%)
Dec 16, 2013
3.320
3.420
3.280
3.330
1,088,418
+0.00(+0.00%)
Dec 13, 2013
3.370
3.440
3.330
3.330
855,360
-0.01(-0.30%)
Dec 12, 2013
3.310
3.350
3.200
3.340
1,309,619
-0.10(-2.91%)
Dec 11, 2013
3.610
3.630
3.440
3.440
1,143,667
-0.16(-4.44%)
Dec 10, 2013
3.570
3.680
3.570
3.600
1,438,910
+0.18(+5.26%)
Dec 09, 2013
3.440
3.490
3.350
3.420
960,057
+0.04(+1.18%)
Dec 06, 2013
3.530
3.540
3.380
3.380
1,257,747
-0.10(-2.87%)
Dec 05, 2013
3.410
3.500
3.370
3.480
1,244,722
-0.04(-1.14%)
Dec 04, 2013
3.470
3.600
3.400
3.520
2,043,035
+0.10(+2.92%)
Dec 03, 2013
3.500
3.560
3.410
3.420
1,294,835
-0.08(-2.29%)
Dec 02, 2013
3.750
3.770
3.480
3.500
1,984,767
-0.37(-9.56%)
Nov 29, 2013
3.820
3.900
3.760
3.870
824,289
+0.15(+4.03%)
Nov 27, 2013
3.810
3.880
3.710
3.720
1,203,319
-0.02(-0.53%)
Nov 26, 2013
3.810
3.810
3.690
3.740
1,059,420
-0.12(-3.11%)
Nov 25, 2013
3.790
3.890
3.650
3.860
1,515,043
+0.04(+1.05%)
Nov 22, 2013
3.930
3.970
3.800
3.820
982,767
-0.08(-2.05%)
Nov 21, 2013
3.920
3.950
3.800
3.900
1,410,184
-0.08(-2.01%)
Nov 20, 2013
3.940
4.060
3.870
3.980
1,691,004
-0.01(-0.25%)
Nov 19, 2013
3.980
4.120
3.980
3.990
1,266,127
+0.01(+0.25%)
Nov 18, 2013
4.140
4.150
3.960
3.980
1,292,719
-0.17(-4.10%)
Nov 15, 2013
4.220
4.280
4.110
4.150
887,109
-0.06(-1.43%)
Nov 14, 2013
4.160
4.220
4.085
4.210
1,328,645
+0.18(+4.47%)
Nov 12, 2013
4.140
4.260
4.000
4.030
1,376,972
-0.13(-3.12%)
Nov 11, 2013
4.030
4.190
3.930
4.160
944,113
+0.09(+2.21%)
Nov 08, 2013
3.900
4.090
3.810
4.070
1,298,533
+0.12(+3.04%)
Nov 07, 2013
4.030
4.080
3.930
3.950
1,434,977
-0.13(-3.19%)
Nov 06, 2013
4.160
4.170
4.040
4.080
1,272,684
+0.02(+0.49%)
Nov 05, 2013
4.140
4.200
4.020
4.060
1,791,646
+0.01(+0.25%)
Nov 04, 2013
4.030
4.080
3.960
4.050
1,140,188
+0.05(+1.25%)
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
.