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 (%)
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%)
Nov 01, 2013
4.130
4.140
3.920
4.000
1,927,514
-0.18(-4.31%)
Oct 31, 2013
4.300
4.350
4.120
4.180
2,145,254
-0.32(-7.11%)
Oct 30, 2013
4.720
4.750
4.250
4.500
2,454,726
-0.09(-1.96%)
Oct 29, 2013
4.760
4.780
4.540
4.590
1,470,918
-0.23(-4.77%)
Oct 28, 2013
4.920
4.980
4.761
4.820
1,157,071
-0.03(-0.62%)
Oct 25, 2013
4.830
4.940
4.740
4.850
1,104,671
-0.03(-0.61%)
Oct 24, 2013
4.740
5.040
4.740
4.880
1,760,339
+0.25(+5.40%)
Oct 23, 2013
4.800
4.850
4.610
4.630
1,400,688
-0.19(-3.94%)
Oct 22, 2013
4.700
4.920
4.700
4.820
2,648,386
+0.37(+8.31%)
Oct 21, 2013
4.360
4.460
4.320
4.450
1,117,974
+0.19(+4.46%)
Oct 18, 2013
4.240
4.310
4.190
4.260
1,145,095
+0.06(+1.43%)
Oct 17, 2013
4.070
4.260
4.050
4.200
2,418,458
+0.35(+9.09%)
Oct 16, 2013
3.870
3.910
3.760
3.850
1,370,881
-0.06(-1.53%)
Oct 15, 2013
3.790
3.970
3.770
3.910
1,109,484
+0.03(+0.77%)
Oct 14, 2013
3.950
4.010
3.820
3.880
865,538
+0.00(+0.00%)
Oct 11, 2013
3.850
3.930
3.810
3.880
1,251,671
-0.08(-2.02%)
Oct 10, 2013
4.070
4.130
3.940
3.960
1,423,991
-0.10(-2.46%)
Oct 09, 2013
3.990
4.110
3.850
4.060
1,553,165
+0.05(+1.25%)
Oct 08, 2013
4.250
4.320
4.000
4.010
1,188,480
-0.25(-5.87%)
Oct 07, 2013
4.140
4.310
4.140
4.260
1,032,689
+0.17(+4.16%)
Oct 04, 2013
4.160
4.220
4.050
4.090
829,945
-0.07(-1.68%)
Oct 03, 2013
4.180
4.260
4.100
4.160
950,909
-0.02(-0.48%)
Oct 02, 2013
4.200
4.410
4.160
4.180
1,422,573
+0.01(+0.24%)
Oct 01, 2013
4.170
4.190
4.040
4.170
1,495,876
-0.26(-5.87%)
Sep 27, 2013
4.480
4.580
4.360
4.430
1,404,134
+0.05(+1.14%)
Sep 26, 2013
4.560
4.650
4.310
4.380
1,462,486
-0.17(-3.74%)
Sep 25, 2013
4.300
4.640
4.300
4.550
1,781,070
+0.29(+6.81%)
Sep 24, 2013
4.240
4.390
4.150
4.260
1,654,071
-0.05(-1.16%)
Sep 23, 2013
4.500
4.620
4.280
4.310
1,824,980
-0.17(-3.79%)
Sep 20, 2013
4.750
4.810
4.450
4.480
2,823,831
-0.41(-8.38%)
Sep 19, 2013
5.120
5.270
4.680
4.890
3,018,164
-0.14(-2.78%)
Sep 18, 2013
4.280
5.060
4.150
5.030
3,767,136
+0.72(+16.71%)
Sep 17, 2013
4.330
4.390
4.270
4.310
1,034,336
+0.02(+0.47%)
Sep 16, 2013
4.280
4.390
4.190
4.290
1,936,219
+0.06(+1.42%)
Sep 13, 2013
4.210
4.330
4.095
4.230
1,916,572
+0.01(+0.24%)
Sep 12, 2013
4.410
4.430
4.220
4.220
1,864,769
-0.42(-9.05%)
Sep 11, 2013
4.590
4.688
4.450
4.640
1,646,418
+0.04(+0.87%)
Sep 10, 2013
4.760
4.760
4.550
4.600
2,101,840
-0.30(-6.12%)
Sep 09, 2013
5.000
5.050
4.860
4.900
970,895
-0.10(-2.00%)
Sep 06, 2013
5.050
5.080
4.920
5.000
1,177,015
+0.08(+1.63%)
Sep 05, 2013
5.170
5.200
4.880
4.920
1,783,402
-0.14(-2.77%)
Sep 04, 2013
5.030
5.090
4.930
5.060
1,321,534
-0.13(-2.50%)
Sep 03, 2013
5.220
5.390
5.130
5.190
1,773,581
+0.21(+4.22%)
Aug 30, 2013
4.980
5.130
4.940
4.980
1,403,962
-0.16(-3.11%)
Aug 29, 2013
5.050
5.310
4.815
5.140
2,797,406
+0.00(+0.00%)
Aug 28, 2013
5.430
5.580
5.070
5.140
2,260,121
-0.24(-4.46%)
Aug 27, 2013
5.760
5.930
5.340
5.380
3,463,201
-0.17(-3.06%)
Aug 26, 2013
5.460
5.690
5.420
5.550
2,742,649
+0.21(+3.93%)
Aug 23, 2013
5.110
5.410
5.110
5.340
1,981,852
+0.20(+3.89%)
Aug 22, 2013
5.080
5.255
5.060
5.140
1,211,304
+0.12(+2.39%)
Aug 21, 2013
5.140
5.176
5.000
5.020
1,466,535
-0.19(-3.65%)
Aug 20, 2013
5.100
5.340
5.030
5.210
1,584,317
+0.09(+1.76%)
Aug 19, 2013
5.250
5.290
4.980
5.120
2,599,360
-0.13(-2.48%)
Aug 16, 2013
5.310
5.420
5.070
5.250
3,153,987
+0.07(+1.35%)
Aug 15, 2013
4.820
5.310
4.750
5.180
3,786,333
+0.37(+7.69%)
Aug 14, 2013
4.550
4.900
4.540
4.810
1,787,068
+0.30(+6.65%)
Aug 13, 2013
4.550
4.760
4.420
4.510
2,601,424
+0.02(+0.45%)
Aug 12, 2013
4.420
4.630
4.390
4.490
2,429,995
+0.34(+8.19%)
Aug 09, 2013
3.800
4.200
3.755
4.150
2,302,278
+0.35(+9.21%)
Aug 08, 2013
3.540
3.840
3.510
3.800
2,042,846
+0.37(+10.79%)
Aug 07, 2013
3.390
3.480
3.312
3.430
1,161,934
-0.08(-2.28%)
Aug 06, 2013
3.640
3.680
3.460
3.510
1,563,004
-0.20(-5.39%)
Aug 05, 2013
3.710
3.860
3.710
3.710
579,686
-0.03(-0.80%)
Aug 02, 2013
3.880
3.970
3.720
3.740
1,156,189
-0.11(-2.86%)
Aug 01, 2013
4.030
4.030
3.800
3.850
1,166,727
-0.14(-3.51%)
Jul 31, 2013
4.070
4.125
3.850
3.990
1,831,418
-0.08(-1.97%)
Jul 30, 2013
4.170
4.170
4.030
4.070
912,195
-0.07(-1.69%)
Jul 29, 2013
4.020
4.280
4.020
4.140
2,025,499
+0.15(+3.76%)
Jul 26, 2013
3.870
4.050
3.870
3.990
1,259,253
+0.02(+0.50%)
Jul 25, 2013
3.850
4.070
3.830
3.970
1,269,510
+0.12(+3.12%)
Jul 24, 2013
4.120
4.120
3.790
3.850
2,333,352
-0.26(-6.33%)
Jul 23, 2013
3.750
4.110
3.690
4.110
1,989,391
+0.36(+9.60%)
Jul 22, 2013
3.770
3.870
3.680
3.750
2,756,541
+0.17(+4.75%)
Jul 19, 2013
3.490
3.580
3.440
3.580
703,516
+0.13(+3.77%)
Jul 18, 2013
3.480
3.520
3.350
3.450
980,353
+0.00(+0.00%)
Jul 17, 2013
3.640
3.740
3.430
3.450
1,443,993
-0.15(-4.17%)
Jul 16, 2013
3.670
3.700
3.520
3.600
1,299,041
-0.02(-0.55%)
Jul 15, 2013
3.270
3.650
3.270
3.620
2,288,519
+0.37(+11.38%)
Jul 12, 2013
3.320
3.320
3.170
3.250
826,006
-0.07(-2.11%)
Jul 11, 2013
3.260
3.350
3.210
3.320
1,826,800
+0.26(+8.50%)
Jul 10, 2013
3.060
3.140
3.000
3.060
1,334,881
+0.00(+0.00%)
Jul 09, 2013
3.010
3.080
2.950
3.060
1,078,331
+0.11(+3.73%)
Jul 08, 2013
3.080
3.100
2.940
2.950
910,436
-0.05(-1.67%)
Jul 05, 2013
3.000
3.050
2.890
3.000
1,345,777
-0.13(-4.15%)
Jul 03, 2013
3.180
3.240
3.100
3.130
825,842
+0.03(+0.97%)
Jul 02, 2013
3.400
3.410
3.050
3.100
1,527,728
-0.20(-6.06%)
Jul 01, 2013
3.470
3.490
3.290
3.300
1,397,081
-0.13(-3.79%)
Jun 28, 2013
2.980
3.470
2.950
3.430
2,212,099
+0.44(+14.72%)
Jun 27, 2013
3.030
3.050
2.900
2.990
1,388,036
+0.04(+1.36%)
Jun 26, 2013
3.060
3.090
2.880
2.950
1,637,265
-0.26(-8.10%)
Jun 25, 2013
3.220
3.300
3.140
3.210
681,350
+0.03(+0.94%)
Jun 24, 2013
3.450
3.480
3.170
3.180
1,604,650
-0.36(-10.17%)
Jun 21, 2013
3.420
3.640
3.400
3.540
2,967,807
+0.17(+5.04%)
Jun 20, 2013
3.470
3.630
3.348
3.370
1,694,652
-0.37(-9.89%)
Jun 19, 2013
3.870
3.930
3.730
3.740
742,094
-0.10(-2.60%)
Jun 18, 2013
3.900
3.981
3.800
3.840
971,304
-0.08(-2.04%)
Jun 17, 2013
4.020
4.060
3.890
3.920
823,526
-0.13(-3.21%)
Jun 14, 2013
4.170
4.230
4.020
4.050
541,008
-0.09(-2.17%)
Jun 13, 2013
4.040
4.160
4.000
4.140
407,506
+0.07(+1.72%)
Jun 12, 2013
4.030
4.200
4.020
4.070
523,154
+0.06(+1.50%)
Jun 11, 2013
4.050
4.080
3.960
4.010
677,951
-0.14(-3.37%)
Jun 10, 2013
4.170
4.190
4.050
4.150
453,009
+0.01(+0.24%)
Jun 07, 2013
4.290
4.320
4.110
4.140
851,826
-0.27(-6.12%)
Jun 06, 2013
4.370
4.475
4.310
4.410
605,455
+0.03(+0.68%)
Jun 05, 2013
4.470
4.550
4.345
4.380
595,767
-0.07(-1.57%)
Jun 04, 2013
4.490
4.500
4.400
4.450
546,249
-0.10(-2.20%)
Jun 03, 2013
4.540
4.620
4.450
4.550
809,277
+0.10(+2.25%)
May 31, 2013
4.460
4.541
4.280
4.450
1,231,590
-0.09(-1.98%)
May 30, 2013
4.290
4.600
4.290
4.540
1,293,057
+0.35(+8.35%)
May 29, 2013
4.060
4.190
4.020
4.190
780,704
+0.13(+3.20%)
May 28, 2013
4.080
4.200
3.960
4.060
813,246
-0.02(-0.49%)
May 24, 2013
4.140
4.230
4.050
4.080
629,519
-0.07(-1.69%)
May 23, 2013
4.130
4.260
4.110
4.150
787,380
+0.10(+2.47%)
May 22, 2013
4.090
4.270
4.000
4.050
1,431,548
+0.05(+1.25%)
May 21, 2013
4.010
4.110
3.950
4.000
948,598
-0.14(-3.38%)
May 20, 2013
3.810
4.140
3.720
4.140
1,437,299
+0.29(+7.53%)
May 17, 2013
3.960
4.010
3.840
3.850
1,238,324
-0.19(-4.70%)
May 16, 2013
4.010
4.160
3.950
4.040
1,092,184
-0.04(-0.98%)
May 15, 2013
4.310
4.310
4.050
4.080
1,438,931
-0.42(-9.33%)
May 13, 2013
4.600
4.610
4.460
4.500
884,584
-0.14(-3.02%)
May 10, 2013
4.450
4.670
4.400
4.640
1,077,219
+0.06(+1.31%)
May 09, 2013
4.500
4.760
4.480
4.580
1,264,116
-0.01(-0.22%)
May 08, 2013
4.600
4.650
4.440
4.590
1,449,992
+0.00(+0.00%)
May 07, 2013
4.710
4.770
4.550
4.590
1,158,213
-0.26(-5.36%)
May 06, 2013
4.970
4.996
4.820
4.850
830,605
-0.12(-2.41%)
May 03, 2013
5.040
5.080
4.940
4.970
1,139,112
-0.04(-0.80%)
May 02, 2013
5.180
5.190
4.950
5.010
677,636
-0.03(-0.60%)
May 01, 2013
5.020
5.150
4.900
5.040
1,096,105
-0.17(-3.26%)
Apr 30, 2013
5.090
5.230
4.955
5.210
1,118,760
+0.09(+1.76%)
Apr 29, 2013
5.100
5.280
5.060
5.120
1,029,023
+0.11(+2.20%)
Apr 26, 2013
5.160
5.115
4.950
5.010
1,694,956
-0.10(-1.96%)
Apr 25, 2013
5.070
5.290
5.000
5.110
1,927,293
+0.20(+4.07%)
Apr 24, 2013
4.570
4.950
4.560
4.910
1,235,035
+0.42(+9.35%)
Apr 23, 2013
4.560
4.560
4.360
4.490
1,146,390
-0.14(-3.02%)
Apr 22, 2013
4.800
4.850
4.510
4.630
1,305,982
-0.04(-0.86%)
Apr 19, 2013
4.800
4.864
4.466
4.670
1,592,074
-0.02(-0.43%)
Apr 18, 2013
4.440
4.760
4.410
4.690
1,700,803
+0.30(+6.83%)
Apr 17, 2013
4.730
4.880
4.310
4.390
2,640,927
-0.37(-7.77%)
Apr 16, 2013
5.260
5.300
4.730
4.760
2,074,738
-0.20(-4.03%)
Apr 15, 2013
5.060
5.290
4.920
4.960
2,901,242
-0.61(-10.95%)
Apr 12, 2013
5.790
5.820
5.400
5.570
2,125,256
-0.35(-5.91%)
Apr 11, 2013
6.050
6.120
5.880
5.920
1,007,635
-0.13(-2.15%)
Apr 10, 2013
6.200
6.250
5.980
6.050
1,136,940
-0.21(-3.35%)
Apr 09, 2013
5.820
6.360
5.810
6.260
2,050,773
+0.47(+8.12%)
Apr 08, 2013
5.960
6.010
5.730
5.790
820,850
-0.16(-2.69%)
Apr 05, 2013
5.990
6.079
5.800
5.950
1,442,097
+0.09(+1.54%)
Apr 04, 2013
5.550
5.984
5.390
5.860
1,586,904
+0.25(+4.46%)
Apr 03, 2013
5.860
6.040
5.510
5.610
1,948,417
-0.27(-4.59%)
Apr 02, 2013
6.030
6.050
5.820
5.880
1,413,749
-0.27(-4.39%)
Apr 01, 2013
6.240
6.260
6.050
6.150
747,141
-0.07(-1.13%)
Mar 28, 2013
6.320
6.370
6.170
6.220
741,953
-0.15(-2.35%)
Mar 27, 2013
6.210
6.370
6.180
6.370
919,780
+0.12(+1.92%)
Mar 26, 2013
6.260
6.330
6.130
6.250
699,501
-0.05(-0.79%)
Mar 25, 2013
6.330
6.430
6.180
6.300
1,089,532
-0.06(-0.94%)
Mar 22, 2013
6.440
6.548
6.330
6.360
1,049,341
-0.14(-2.15%)
Mar 21, 2013
6.260
6.570
6.220
6.500
1,515,003
+0.33(+5.35%)
Mar 20, 2013
6.220
6.280
6.080
6.170
1,027,301
-0.03(-0.48%)
Mar 19, 2013
6.280
6.430
6.170
6.200
1,291,031
-0.10(-1.59%)
Mar 18, 2013
6.380
6.450
6.240
6.300
1,114,830
+0.01(+0.16%)
Mar 15, 2013
6.140
6.300
6.140
6.290
2,715,294
+0.16(+2.61%)
Mar 14, 2013
6.080
6.280
6.010
6.130
1,392,088
+0.03(+0.49%)
Mar 13, 2013
6.540
6.590
6.070
6.100
1,984,448
-0.40(-6.15%)
Mar 12, 2013
6.020
6.560
5.970
6.500
3,168,860
+0.72(+12.46%)
Mar 11, 2013
5.790
5.870
5.730
5.780
1,023,650
+0.02(+0.35%)
Mar 08, 2013
5.590
5.920
5.501
5.760
1,301,206
+0.09(+1.59%)
Mar 07, 2013
5.680
5.860
5.640
5.670
1,599,388
+0.04(+0.71%)
Mar 06, 2013
5.140
5.660
5.000
5.630
2,168,439
+0.50(+9.75%)
Mar 05, 2013
5.310
5.380
5.100
5.130
1,449,358
-0.06(-1.16%)
Mar 04, 2013
5.600
5.600
5.170
5.190
1,621,022
-0.41(-7.32%)
Mar 01, 2013
5.820
5.860
5.540
5.600
1,346,794
-0.17(-2.95%)
Feb 28, 2013
5.870
5.920
5.700
5.770
1,206,456
-0.14(-2.37%)
Feb 27, 2013
6.060
6.080
5.910
5.910
683,946
-0.21(-3.43%)
Feb 26, 2013
6.210
6.260
6.030
6.120
1,226,598
-0.04(-0.65%)
Feb 25, 2013
5.910
6.240
5.910
6.160
1,719,087
+0.34(+5.84%)
Feb 22, 2013
5.800
5.875
5.700
5.820
736,037
+0.02(+0.34%)
Feb 21, 2013
5.680
5.920
5.680
5.800
1,487,032
+0.11(+1.93%)
Feb 20, 2013
6.030
6.060
5.670
5.690
2,470,642
-0.44(-7.18%)
Feb 19, 2013
6.130
6.230
6.010
6.130
1,651,133
-0.06(-0.97%)
Feb 15, 2013
6.520
6.530
6.150
6.190
2,134,016
-0.47(-7.06%)
Feb 14, 2013
6.740
6.770
6.590
6.660
979,327
+0.01(+0.15%)
Feb 13, 2013
6.760
6.790
6.610
6.650
862,682
-0.09(-1.34%)
Feb 12, 2013
6.720
6.860
6.610
6.740
1,361,937
-0.03(-0.44%)
Feb 11, 2013
6.900
6.940
6.700
6.770
1,318,967
-0.23(-3.29%)
Feb 08, 2013
6.980
7.080
6.940
7.000
645,199
+0.03(+0.43%)
Feb 07, 2013
6.920
7.060
6.900
6.970
775,486
+0.04(+0.58%)
Feb 06, 2013
6.960
7.080
6.910
6.930
1,007,852
+0.00(+0.00%)
Feb 04, 2013
7.020
7.080
6.870
6.930
1,359,168
-0.11(-1.56%)
Feb 01, 2013
7.010
7.120
6.950
7.040
1,098,480
+0.17(+2.47%)
Jan 31, 2013
7.150
7.150
6.850
6.870
1,630,307
-0.28(-3.92%)
Jan 30, 2013
7.340
7.450
7.110
7.150
1,244,040
-0.07(-0.97%)
Jan 29, 2013
6.980
7.240
6.960
7.220
778,538
+0.32(+4.64%)
Jan 28, 2013
7.040
7.050
6.870
6.900
1,352,793
-0.17(-2.40%)
Jan 25, 2013
7.410
7.508
7.000
7.070
2,065,409
-0.39(-5.23%)
Jan 24, 2013
7.650
7.770
7.460
7.460
1,407,926
-0.28(-3.62%)
Jan 23, 2013
7.920
7.990
7.700
7.740
916,494
-0.18(-2.27%)
Jan 22, 2013
7.830
8.000
7.820
7.920
969,448
+0.10(+1.28%)
Jan 18, 2013
7.970
8.000
7.770
7.820
838,568
-0.10(-1.26%)
Jan 17, 2013
7.930
8.060
7.850
7.920
1,020,278
-0.06(-0.75%)
Jan 16, 2013
8.000
8.070
7.930
7.980
670,566
-0.09(-1.12%)
Jan 15, 2013
8.010
8.130
7.930
8.070
800,284
+0.12(+1.51%)
Jan 14, 2013
8.060
8.120
7.920
7.950
907,014
-0.03(-0.38%)
Jan 11, 2013
8.130
8.140
7.920
7.980
664,115
-0.12(-1.48%)
Jan 10, 2013
7.920
8.150
7.860
8.100
1,475,695
+0.29(+3.71%)
Jan 09, 2013
7.750
7.810
7.710
7.810
958,499
+0.10(+1.30%)
Jan 08, 2013
7.910
7.980
7.700
7.710
1,358,446
-0.17(-2.16%)
Jan 07, 2013
7.940
7.960
7.790
7.880
751,121
-0.07(-0.88%)
Jan 04, 2013
7.810
7.989
7.760
7.950
1,093,246
+0.06(+0.76%)
Jan 03, 2013
8.270
8.320
7.840
7.890
1,384,481
-0.44(-5.28%)
Jan 02, 2013
8.190
8.350
7.890
8.330
1,361,920
+0.44(+5.58%)
Dec 31, 2012
7.750
7.980
7.720
7.890
1,099,277
+0.12(+1.54%)
Dec 28, 2012
7.800
7.850
7.720
7.770
565,934
-0.04(-0.51%)
Dec 27, 2012
8.000
8.020
7.780
7.810
975,519
-0.09(-1.14%)
Dec 26, 2012
7.780
7.930
7.780
7.900
544,181
+0.15(+1.94%)
Dec 24, 2012
7.760
7.800
7.620
7.750
395,163
-0.02(-0.26%)
Dec 21, 2012
7.740
7.910
7.700
7.770
1,307,002
-0.05(-0.64%)
Dec 20, 2012
7.840
7.890
7.590
7.820
1,547,424
-0.12(-1.51%)
Dec 19, 2012
8.000
8.050
7.920
7.940
687,182
-0.06(-0.75%)
Dec 18, 2012
8.160
8.220
7.950
8.000
1,061,179
-0.16(-1.96%)
Dec 17, 2012
8.200
8.210
8.031
8.160
675,763
-0.04(-0.49%)
Dec 14, 2012
8.000
8.210
8.000
8.200
717,808
+0.17(+2.12%)
Dec 13, 2012
8.150
8.240
7.990
8.030
1,102,873
-0.34(-4.06%)
Dec 12, 2012
8.160
8.400
8.110
8.370
1,343,500
+0.27(+3.33%)
Dec 11, 2012
8.080
8.150
7.990
8.100
784,903
+0.00(+0.00%)
Dec 10, 2012
8.040
8.140
7.960
8.100
763,962
+0.19(+2.40%)
Dec 07, 2012
8.000
8.060
7.850
7.910
1,085,376
+0.00(+0.00%)
Dec 06, 2012
8.020
8.190
7.910
7.910
1,457,554
-0.13(-1.62%)
Dec 05, 2012
8.410
8.450
8.010
8.040
1,490,800
-0.39(-4.63%)
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
.