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
)
6.110
+0.020 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2013
9.278
9.714
9.714
9.714
1,280,906
+0.36(+3.81%)
Dec 30, 2013
9.447
9.605
9.357
9.357
809,963
-0.22(-2.28%)
Dec 27, 2013
9.516
9.605
9.278
9.575
920,754
+0.07(+0.73%)
Dec 26, 2013
9.506
9.714
9.417
9.506
725,852
+0.24(+2.57%)
Dec 24, 2013
9.090
9.288
9.085
9.268
655,529
+0.14(+1.52%)
Dec 23, 2013
9.189
9.357
9.100
9.129
855,435
-0.08(-0.86%)
Dec 20, 2013
9.149
9.407
9.149
9.209
2,110,270
+0.09(+0.98%)
Dec 19, 2013
9.040
9.209
9.030
9.120
945,063
-0.17(-1.81%)
Dec 18, 2013
9.476
9.714
9.278
9.288
1,489,120
-0.14(-1.47%)
Dec 17, 2013
9.466
9.625
9.348
9.427
587,450
-0.13(-1.35%)
Dec 16, 2013
9.447
9.744
9.377
9.556
1,019,949
+0.07(+0.73%)
Dec 13, 2013
9.417
9.704
9.357
9.486
990,872
+0.18(+1.92%)
Dec 12, 2013
9.169
9.357
8.951
9.308
1,127,485
-0.21(-2.19%)
Dec 11, 2013
9.883
9.952
9.457
9.516
1,092,592
-0.42(-4.19%)
Dec 10, 2013
9.922
10.26
9.863
9.932
1,552,873
+0.54(+5.70%)
Dec 09, 2013
9.070
9.397
9.060
9.397
882,051
+0.39(+4.29%)
Dec 06, 2013
9.268
9.357
8.981
9.010
770,008
-0.16(-1.73%)
Dec 05, 2013
9.060
9.318
9.030
9.169
947,540
-0.21(-2.22%)
Dec 04, 2013
8.921
9.407
8.743
9.377
1,695,988
+0.51(+5.70%)
Dec 03, 2013
9.040
9.080
8.773
8.872
1,084,897
-0.20(-2.19%)
Dec 02, 2013
9.516
9.615
8.991
9.070
1,647,695
-0.73(-7.48%)
Nov 29, 2013
9.595
9.952
9.536
9.803
637,870
+0.41(+4.32%)
Nov 27, 2013
9.407
9.556
9.268
9.397
885,337
+0.09(+0.96%)
Nov 26, 2013
9.615
9.615
9.189
9.308
988,540
-0.38(-3.89%)
Nov 25, 2013
9.417
9.744
9.189
9.685
1,056,801
+0.17(+1.77%)
Nov 22, 2013
9.506
9.744
9.367
9.516
927,732
+0.01(+0.10%)
Nov 21, 2013
9.714
9.724
9.367
9.506
1,435,650
-0.26(-2.64%)
Nov 20, 2013
10.04
10.14
9.665
9.764
1,050,224
-0.38(-3.71%)
Nov 19, 2013
9.972
10.21
9.952
10.14
865,384
+0.20(+1.99%)
Nov 18, 2013
10.41
10.41
9.921
9.942
1,390,411
-0.53(-5.02%)
Nov 15, 2013
10.67
10.74
10.41
10.47
1,049,505
-0.19(-1.77%)
Nov 14, 2013
10.53
10.71
10.33
10.66
1,060,547
+0.29(+2.77%)
Nov 12, 2013
10.91
10.91
10.26
10.37
1,089,953
-0.27(-2.52%)
Nov 11, 2013
10.42
10.68
10.29
10.64
673,007
+0.10(+0.94%)
Nov 08, 2013
10.30
10.57
10.18
10.54
884,096
+0.16(+1.53%)
Nov 07, 2013
10.61
10.70
10.38
10.38
625,419
-0.34(-3.15%)
Nov 06, 2013
10.85
10.85
10.58
10.72
622,056
+0.01(+0.09%)
Nov 05, 2013
10.88
10.91
10.58
10.71
806,449
-0.22(-2.00%)
Nov 04, 2013
10.93
11.08
10.71
10.92
676,882
+0.10(+0.92%)
Nov 01, 2013
11.10
11.13
10.71
10.82
930,193
-0.39(-3.45%)
Oct 31, 2013
11.57
11.73
11.21
11.21
1,114,830
-0.72(-6.06%)
Oct 30, 2013
11.97
12.21
11.52
11.93
1,309,181
+0.25(+2.12%)
Oct 29, 2013
12.02
12.14
11.61
11.69
774,795
-0.39(-3.20%)
Oct 28, 2013
12.37
12.39
12.00
12.07
777,035
-0.26(-2.09%)
Oct 25, 2013
12.03
12.35
11.90
12.33
1,248,132
+0.18(+1.47%)
Oct 24, 2013
11.69
12.25
11.65
12.15
1,492,234
+0.77(+6.79%)
Oct 23, 2013
11.83
11.94
11.33
11.38
1,059,471
-0.55(-4.57%)
Oct 22, 2013
11.76
12.33
11.73
11.92
1,180,288
+0.43(+3.71%)
Oct 21, 2013
11.28
11.56
11.28
11.50
691,182
+0.29(+2.56%)
Oct 18, 2013
11.37
11.60
11.06
11.21
836,328
-0.17(-1.48%)
Oct 17, 2013
10.89
11.61
10.88
11.38
1,491,068
+0.92(+8.82%)
Oct 16, 2013
10.75
10.78
10.40
10.46
906,875
-0.29(-2.68%)
Oct 15, 2013
10.47
10.82
10.38
10.75
908,748
+0.12(+1.12%)
Oct 14, 2013
10.67
10.87
10.57
10.63
614,300
+0.03(+0.28%)
Oct 11, 2013
10.70
10.74
10.51
10.60
832,893
-0.21(-1.93%)
Oct 10, 2013
10.81
11.16
10.77
10.80
1,070,885
+0.03(+0.28%)
Oct 09, 2013
10.71
10.98
10.36
10.77
1,108,932
-0.07(-0.64%)
Oct 08, 2013
11.33
11.50
10.78
10.84
1,021,212
-0.51(-4.45%)
Oct 07, 2013
11.28
11.62
11.24
11.35
936,326
+0.17(+1.51%)
Oct 04, 2013
11.27
11.32
11.04
11.18
648,611
-0.02(-0.18%)
Oct 03, 2013
11.48
11.62
11.20
11.20
920,674
-0.28(-2.42%)
Oct 02, 2013
11.53
11.91
11.40
11.48
1,345,067
+0.04(+0.35%)
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
.