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 (%)
Feb 27, 2015
6.086
6.185
6.026
6.125
1,227,490
+0.10(+1.64%)
Feb 26, 2015
6.066
6.195
5.977
6.026
1,578,211
+0.08(+1.33%)
Feb 25, 2015
5.749
6.244
5.719
5.947
2,996,593
+0.28(+4.90%)
Feb 24, 2015
5.333
5.666
5.273
5.670
1,791,713
+0.32(+5.93%)
Feb 23, 2015
5.402
5.511
5.214
5.352
2,060,674
-0.17(-3.05%)
Feb 20, 2015
5.828
5.897
5.422
5.521
3,410,737
-0.29(-4.95%)
Feb 19, 2015
6.086
6.135
5.769
5.808
1,833,646
-0.26(-4.25%)
Feb 18, 2015
5.848
6.076
5.788
6.066
1,888,357
+0.19(+3.20%)
Feb 17, 2015
5.878
6.007
5.848
5.878
1,177,177
-0.15(-2.47%)
Feb 13, 2015
5.937
6.026
6.026
6.026
1,905,116
+0.17(+2.88%)
Feb 12, 2015
6.026
6.046
5.779
5.858
1,809,967
-0.07(-1.17%)
Feb 11, 2015
6.096
6.155
5.888
5.927
1,929,795
-0.20(-3.24%)
Feb 10, 2015
5.987
6.125
5.868
6.125
1,812,121
-0.01(-0.16%)
Feb 09, 2015
6.096
6.254
6.026
6.135
1,562,585
+0.13(+2.15%)
Feb 06, 2015
5.987
6.244
5.912
6.007
2,900,564
-0.26(-4.11%)
Feb 05, 2015
6.125
6.353
6.076
6.264
2,042,055
+0.07(+1.12%)
Feb 04, 2015
6.254
6.304
6.076
6.195
1,878,596
+0.05(+0.81%)
Feb 03, 2015
6.234
6.334
5.957
6.145
2,235,686
-0.14(-2.21%)
Feb 02, 2015
5.947
6.413
5.897
6.284
2,191,194
+0.15(+2.42%)
Jan 30, 2015
5.828
6.220
5.759
6.135
2,361,305
+0.33(+5.63%)
Jan 29, 2015
5.858
6.007
5.610
5.808
2,654,602
-0.22(-3.62%)
Jan 28, 2015
6.284
6.492
5.967
6.026
2,696,018
-0.50(-7.60%)
Jan 27, 2015
6.135
6.571
6.096
6.522
3,022,893
+0.41(+6.65%)
Jan 26, 2015
5.858
6.155
5.779
6.116
2,402,637
+0.23(+3.87%)
Jan 23, 2015
6.135
6.195
5.798
5.888
2,502,858
-0.35(-5.56%)
Jan 22, 2015
6.413
6.512
6.175
6.234
2,402,730
-0.12(-1.87%)
Jan 21, 2015
6.502
6.562
6.136
6.353
2,824,055
-0.02(-0.31%)
Jan 20, 2015
6.353
6.562
6.195
6.373
2,551,816
+0.19(+3.04%)
Jan 16, 2015
5.917
6.264
5.888
6.185
2,559,062
+0.33(+5.58%)
Jan 15, 2015
6.284
6.353
5.838
5.858
3,015,511
+0.01(+0.17%)
Jan 14, 2015
6.423
6.482
5.759
5.848
4,006,542
-0.61(-9.51%)
Jan 13, 2015
6.918
6.938
6.324
6.462
4,591,953
-0.26(-3.83%)
Jan 12, 2015
6.254
7.087
6.234
6.720
4,698,536
+0.54(+8.65%)
Jan 09, 2015
5.878
6.215
5.878
6.185
2,450,614
+0.33(+5.58%)
Jan 08, 2015
6.185
6.413
5.788
5.858
3,144,771
-0.28(-4.52%)
Jan 07, 2015
6.076
6.358
5.868
6.135
4,869,381
-0.17(-2.67%)
Jan 06, 2015
5.531
6.353
5.461
6.304
5,775,367
+0.81(+14.80%)
Jan 05, 2015
5.263
5.491
5.164
5.491
2,931,882
+0.32(+6.13%)
Jan 02, 2015
4.827
5.184
4.708
5.174
2,413,457
+0.20(+3.98%)
Dec 31, 2014
4.936
4.976
4.976
4.976
2,281,942
-0.03(-0.59%)
Dec 30, 2014
4.787
5.045
4.698
5.005
2,241,477
+0.36(+7.68%)
Dec 29, 2014
4.857
4.857
4.619
4.649
1,771,044
-0.19(-3.89%)
Dec 26, 2014
4.896
4.956
4.823
4.837
1,257,145
+0.11(+2.31%)
Dec 24, 2014
4.480
4.728
4.728
4.728
1,311,274
+0.21(+4.61%)
Dec 23, 2014
4.540
4.906
4.490
4.520
1,917,151
-0.05(-1.08%)
Dec 22, 2014
4.916
4.966
4.559
4.569
4,087,606
-0.51(-9.96%)
Dec 19, 2014
4.807
5.105
4.758
5.075
26,900,796
+0.24(+4.92%)
Dec 18, 2014
4.718
4.837
4.535
4.837
3,023,971
+0.23(+4.95%)
Dec 17, 2014
4.312
4.639
4.242
4.609
3,539,946
+0.33(+7.64%)
Dec 16, 2014
4.510
4.569
4.232
4.282
3,237,879
-0.07(-1.59%)
Dec 15, 2014
4.708
5.169
4.331
4.351
6,237,888
-0.41(-8.54%)
Dec 12, 2014
4.460
4.916
4.450
4.758
3,034,529
+0.25(+5.49%)
Dec 11, 2014
4.490
4.748
4.460
4.510
2,472,069
-0.06(-1.30%)
Dec 10, 2014
4.579
4.797
4.470
4.569
2,943,569
+0.03(+0.66%)
Dec 09, 2014
4.163
4.678
4.094
4.540
3,111,265
+0.54(+13.37%)
Dec 08, 2014
4.113
4.113
3.717
4.004
3,005,274
-0.04(-0.98%)
Dec 05, 2014
4.024
4.188
3.985
4.044
1,323,742
-0.08(-1.92%)
Dec 04, 2014
4.312
4.331
4.103
4.123
1,774,500
-0.13(-3.03%)
Dec 03, 2014
4.094
4.341
4.033
4.252
1,860,655
+0.26(+6.45%)
Dec 02, 2014
4.163
4.312
3.985
3.994
2,202,870
-0.28(-6.50%)
Dec 01, 2014
4.153
4.341
4.074
4.272
2,543,406
+0.24(+5.90%)
Nov 28, 2014
4.520
4.520
4.014
4.034
2,555,999
-0.73(-15.38%)
Nov 26, 2014
4.946
4.768
4.768
4.768
2,223,627
-0.19(-3.80%)
Nov 25, 2014
4.896
5.025
4.822
4.956
2,450,724
+0.08(+1.63%)
Nov 24, 2014
5.045
5.055
4.748
4.877
4,456,928
-0.33(-6.29%)
Nov 21, 2014
5.313
5.412
5.090
5.204
3,272,374
+0.07(+1.35%)
Nov 20, 2014
5.134
5.204
4.986
5.134
2,034,711
+0.11(+2.17%)
Nov 19, 2014
5.402
5.422
4.966
5.025
3,452,097
-0.40(-7.31%)
Nov 18, 2014
5.204
5.451
5.174
5.422
2,356,232
+0.36(+7.04%)
Nov 17, 2014
5.124
5.144
4.896
5.065
2,846,185
-0.17(-3.22%)
Nov 14, 2014
4.609
5.243
4.569
5.233
3,237,733
+0.50(+10.46%)
Nov 13, 2014
4.906
4.996
4.668
4.738
2,461,515
-0.14(-2.85%)
Nov 12, 2014
4.956
5.114
4.728
4.877
3,464,214
-0.27(-5.20%)
Nov 11, 2014
5.025
5.233
4.906
5.144
2,569,385
+0.27(+5.49%)
Nov 10, 2014
5.243
5.313
4.817
4.877
2,630,098
-0.41(-7.69%)
Nov 07, 2014
4.916
5.313
4.877
5.283
2,605,251
+0.50(+10.35%)
Nov 06, 2014
4.698
4.956
4.651
4.787
2,392,516
+0.20(+4.32%)
Nov 05, 2014
4.768
4.857
4.569
4.589
3,673,821
-0.38(-7.58%)
Nov 04, 2014
5.253
5.273
4.956
4.966
2,303,398
-0.34(-6.36%)
Nov 03, 2014
5.134
5.342
5.025
5.303
2,160,343
+0.22(+4.29%)
Oct 31, 2014
5.164
5.243
4.787
5.085
4,719,303
-0.45(-8.06%)
Oct 30, 2014
6.076
6.106
5.526
5.531
3,497,663
-0.67(-10.86%)
Oct 29, 2014
6.502
6.522
6.101
6.205
2,615,890
-0.40(-6.01%)
Oct 28, 2014
6.403
6.641
6.334
6.601
1,033,754
+0.26(+4.06%)
Oct 27, 2014
6.651
6.700
6.314
6.344
1,072,592
-0.36(-5.33%)
Oct 24, 2014
6.601
6.790
6.472
6.700
1,565,394
+0.11(+1.65%)
Oct 23, 2014
6.780
6.790
6.453
6.591
2,653,509
-0.23(-3.34%)
Oct 22, 2014
7.156
7.206
6.809
6.819
1,342,530
-0.45(-6.14%)
Oct 21, 2014
7.404
7.533
7.216
7.265
996,683
+0.00(+0.00%)
Oct 20, 2014
7.176
7.285
7.087
7.265
949,196
+0.16(+2.23%)
Oct 17, 2014
7.533
7.652
7.057
7.107
1,962,220
-0.43(-5.66%)
Oct 16, 2014
7.245
7.711
7.206
7.533
1,567,158
+0.22(+2.98%)
Oct 15, 2014
7.057
7.419
7.037
7.315
1,835,432
+0.13(+1.79%)
Oct 14, 2014
7.345
7.582
7.146
7.186
2,310,568
-0.15(-2.03%)
Oct 13, 2014
7.265
7.582
7.175
7.335
1,319,931
+0.18(+2.49%)
Oct 10, 2014
7.216
7.473
7.027
7.156
1,452,128
-0.14(-1.90%)
Oct 09, 2014
7.701
7.721
7.136
7.295
2,101,636
-0.32(-4.17%)
Oct 08, 2014
7.166
7.672
6.730
7.612
4,049,400
+0.53(+7.41%)
Oct 07, 2014
7.384
7.394
7.067
7.087
1,886,020
-0.27(-3.64%)
Oct 06, 2014
7.364
7.424
7.196
7.355
1,667,638
+0.07(+0.95%)
Oct 03, 2014
7.612
7.642
7.265
7.285
1,693,534
-0.49(-6.25%)
Oct 02, 2014
7.801
7.840
7.573
7.771
1,155,590
+0.03(+0.38%)
Oct 01, 2014
7.801
7.969
7.721
7.741
1,366,111
+0.01(+0.13%)
Sep 30, 2014
7.919
8.048
7.682
7.731
1,061,968
-0.27(-3.35%)
Sep 29, 2014
8.157
8.177
7.979
7.999
741,933
-0.09(-1.10%)
Sep 26, 2014
8.147
8.157
8.014
8.088
1,113,572
-0.08(-0.97%)
Sep 25, 2014
8.009
8.197
7.979
8.167
989,094
+0.04(+0.49%)
Sep 24, 2014
8.177
8.227
8.028
8.128
813,382
-0.12(-1.44%)
Sep 23, 2014
8.147
8.276
8.019
8.247
1,171,266
+0.23(+2.84%)
Sep 22, 2014
8.266
8.296
7.949
8.019
1,667,730
-0.30(-3.58%)
Sep 19, 2014
8.673
8.762
8.316
8.316
2,047,149
-0.39(-4.44%)
Sep 18, 2014
8.881
8.891
8.673
8.703
1,031,161
-0.21(-2.34%)
Sep 17, 2014
9.129
9.178
8.851
8.911
1,047,154
-0.22(-2.39%)
Sep 16, 2014
9.059
9.248
8.940
9.129
754,555
+0.06(+0.66%)
Sep 15, 2014
9.139
9.218
9.000
9.069
647,637
-0.02(-0.22%)
Sep 12, 2014
9.119
9.238
8.990
9.089
723,841
-0.14(-1.50%)
Sep 11, 2014
9.079
9.258
8.940
9.228
891,224
+0.03(+0.32%)
Sep 10, 2014
9.129
9.327
9.089
9.198
730,868
-0.01(-0.11%)
Sep 09, 2014
9.188
9.317
8.930
9.208
1,092,288
+0.04(+0.43%)
Sep 08, 2014
9.436
9.456
9.158
9.168
923,851
-0.35(-3.65%)
Sep 05, 2014
9.386
9.545
9.228
9.515
1,076,700
+0.19(+2.02%)
Sep 04, 2014
9.852
9.912
9.238
9.327
1,384,099
-0.48(-4.85%)
Sep 03, 2014
9.852
9.961
9.783
9.803
731,217
+0.00(+0.00%)
Sep 02, 2014
9.941
10.01
9.783
9.803
801,381
-0.35(-3.42%)
Aug 29, 2014
10.02
10.15
10.15
10.15
613,313
+0.08(+0.79%)
Aug 28, 2014
10.09
10.15
9.971
10.07
765,824
+0.15(+1.50%)
Aug 27, 2014
9.981
10.13
9.869
9.922
738,727
-0.08(-0.79%)
Aug 26, 2014
9.763
10.04
9.718
10.00
854,631
+0.40(+4.13%)
Aug 25, 2014
9.743
9.813
9.604
9.604
683,056
-0.16(-1.62%)
Aug 22, 2014
9.674
9.793
9.575
9.763
658,752
+0.13(+1.34%)
Aug 21, 2014
9.674
9.733
9.476
9.634
1,138,288
-0.16(-1.62%)
Aug 20, 2014
9.743
9.912
9.704
9.793
548,133
+0.06(+0.61%)
Aug 19, 2014
9.842
9.932
9.674
9.733
781,689
-0.14(-1.41%)
Aug 18, 2014
9.723
9.951
9.664
9.872
772,027
+0.10(+1.01%)
Aug 15, 2014
9.664
9.892
9.575
9.773
1,437,540
-0.03(-0.30%)
Aug 14, 2014
10.21
10.28
9.753
9.803
1,680,403
-0.47(-4.54%)
Aug 13, 2014
10.68
10.70
10.11
10.27
2,004,585
-0.56(-5.21%)
Aug 12, 2014
10.87
11.12
10.80
10.83
1,062,565
+0.00(+0.00%)
Aug 11, 2014
10.67
10.90
10.66
10.83
659,325
+0.16(+1.49%)
Aug 08, 2014
10.66
10.86
10.57
10.67
812,339
+0.05(+0.47%)
Aug 07, 2014
10.59
10.72
10.45
10.63
906,211
+0.02(+0.19%)
Aug 06, 2014
10.55
10.68
10.45
10.61
993,568
+0.29(+2.79%)
Aug 05, 2014
10.29
10.40
10.06
10.32
938,117
-0.05(-0.48%)
Aug 04, 2014
10.56
10.64
10.28
10.37
524,598
-0.18(-1.69%)
Aug 01, 2014
10.57
10.77
10.43
10.55
899,363
+0.04(+0.38%)
Jul 31, 2014
10.55
10.64
10.41
10.51
1,220,766
-0.14(-1.30%)
Jul 30, 2014
10.58
10.70
10.41
10.65
828,055
+0.03(+0.28%)
Jul 29, 2014
10.65
10.75
10.55
10.62
1,156,130
+0.06(+0.56%)
Jul 28, 2014
10.36
10.61
10.36
10.56
1,222,559
+0.14(+1.33%)
Jul 25, 2014
9.991
10.43
9.922
10.42
1,299,057
+0.40(+3.96%)
Jul 24, 2014
10.01
10.07
9.902
10.02
1,167,309
-0.06(-0.59%)
Jul 23, 2014
10.18
10.33
10.07
10.08
708,324
-0.12(-1.17%)
Jul 22, 2014
10.36
10.40
10.17
10.20
784,044
-0.18(-1.72%)
Jul 21, 2014
10.44
10.54
10.21
10.38
1,247,322
-0.03(-0.29%)
Jul 18, 2014
10.32
10.42
10.17
10.41
1,411,051
-0.01(-0.10%)
Jul 17, 2014
10.10
10.46
10.01
10.42
1,968,674
+0.44(+4.37%)
Jul 16, 2014
9.842
10.11
9.793
9.981
1,261,184
+0.18(+1.82%)
Jul 15, 2014
10.24
10.28
9.704
9.803
2,028,045
-0.36(-3.51%)
Jul 14, 2014
10.49
10.52
10.04
10.16
2,296,956
-0.68(-6.31%)
Jul 11, 2014
10.63
10.84
10.38
10.84
1,970,881
+0.21(+1.96%)
Jul 10, 2014
10.93
11.19
10.61
10.64
2,157,178
-0.11(-1.01%)
Jul 09, 2014
10.60
10.81
10.55
10.74
1,254,734
+0.29(+2.75%)
Jul 08, 2014
10.55
10.59
10.20
10.46
1,080,058
+0.02(+0.19%)
Jul 07, 2014
10.66
10.77
10.41
10.44
814,740
-0.30(-2.77%)
Jul 03, 2014
10.54
10.73
10.73
10.73
711,883
+0.11(+1.03%)
Jul 02, 2014
10.56
10.75
10.56
10.63
913,492
+0.06(+0.56%)
Jul 01, 2014
10.68
10.83
10.53
10.57
901,451
-0.15(-1.39%)
Jun 30, 2014
10.40
10.75
10.27
10.71
828,128
+0.27(+2.56%)
Jun 27, 2014
10.49
10.64
10.29
10.45
895,159
-0.01(-0.09%)
Jun 26, 2014
10.28
10.49
10.19
10.46
931,613
+0.16(+1.54%)
Jun 25, 2014
10.26
10.47
10.13
10.30
1,289,125
-0.03(-0.29%)
Jun 24, 2014
10.71
10.87
10.29
10.33
1,758,612
-0.33(-3.07%)
Jun 23, 2014
10.43
10.67
10.28
10.66
1,565,507
+0.28(+2.67%)
Jun 20, 2014
10.34
10.53
10.18
10.38
1,385,280
-0.03(-0.29%)
Jun 19, 2014
9.991
10.49
9.981
10.41
2,185,031
+0.58(+5.95%)
Jun 18, 2014
9.456
9.842
9.347
9.823
1,307,878
+0.42(+4.43%)
Jun 17, 2014
9.218
9.446
9.059
9.406
927,146
+0.09(+0.96%)
Jun 16, 2014
9.575
9.575
9.307
9.317
739,896
-0.19(-1.98%)
Jun 13, 2014
9.426
9.545
9.248
9.505
892,972
+0.12(+1.27%)
Jun 12, 2014
9.129
9.486
9.030
9.386
1,492,855
+0.31(+3.38%)
Jun 11, 2014
8.940
9.158
8.840
9.079
1,471,794
+0.23(+2.58%)
Jun 10, 2014
8.643
8.881
8.643
8.851
923,103
+0.22(+2.53%)
Jun 06, 2014
8.603
8.673
8.425
8.633
506,100
+0.07(+0.81%)
Jun 05, 2014
8.395
8.663
8.385
8.564
974,757
+0.24(+2.86%)
Jun 04, 2014
8.356
8.405
8.266
8.326
665,147
-0.04(-0.47%)
Jun 03, 2014
8.296
8.385
8.147
8.366
735,881
+0.03(+0.36%)
Jun 02, 2014
8.227
8.425
8.207
8.336
678,568
+0.02(+0.24%)
May 30, 2014
8.455
8.465
8.138
8.316
993,364
-0.17(-1.99%)
May 29, 2014
8.266
8.554
8.118
8.484
1,086,142
+0.16(+1.90%)
May 28, 2014
8.673
8.673
8.227
8.326
1,862,236
-0.37(-4.22%)
May 27, 2014
8.950
8.950
8.673
8.693
1,161,942
-0.29(-3.20%)
May 23, 2014
9.059
8.980
8.980
8.980
512,019
-0.08(-0.88%)
May 22, 2014
9.129
9.188
9.030
9.059
475,880
+0.01(+0.11%)
May 21, 2014
9.089
9.089
8.881
9.049
840,203
-0.09(-0.98%)
May 20, 2014
9.119
9.228
9.069
9.139
476,540
-0.08(-0.86%)
May 19, 2014
9.139
9.327
8.980
9.218
1,085,346
+0.19(+2.09%)
May 16, 2014
8.980
9.035
8.901
9.030
1,326,030
+0.03(+0.33%)
May 15, 2014
9.119
9.139
8.940
9.000
928,487
-0.20(-2.16%)
May 14, 2014
9.505
9.505
9.139
9.198
771,209
-0.18(-1.90%)
May 13, 2014
9.386
9.476
9.267
9.377
522,560
+0.03(+0.32%)
May 12, 2014
9.337
9.476
9.297
9.347
760,514
+0.11(+1.18%)
May 09, 2014
9.327
9.337
9.040
9.238
721,513
-0.05(-0.53%)
May 08, 2014
9.198
9.406
9.198
9.287
640,597
+0.07(+0.75%)
May 07, 2014
9.446
9.455
9.059
9.218
1,223,013
-0.28(-2.92%)
May 06, 2014
9.644
9.694
9.426
9.495
379,618
-0.12(-1.24%)
May 05, 2014
9.823
9.872
9.595
9.614
640,293
-0.09(-0.92%)
May 02, 2014
9.436
9.793
9.367
9.704
813,591
+0.30(+3.16%)
May 01, 2014
9.287
9.505
9.258
9.406
548,370
-0.01(-0.11%)
Apr 30, 2014
9.426
9.565
9.347
9.416
835,105
-0.09(-0.94%)
Apr 29, 2014
9.297
9.555
9.277
9.505
899,245
+0.25(+2.68%)
Apr 28, 2014
9.446
9.456
9.178
9.258
874,145
-0.25(-2.61%)
Apr 25, 2014
9.456
9.595
9.347
9.505
829,152
+0.14(+1.48%)
Apr 24, 2014
9.386
9.614
9.277
9.367
808,396
-0.12(-1.25%)
Apr 23, 2014
9.327
9.565
9.238
9.486
1,055,380
+0.19(+2.03%)
Apr 22, 2014
9.049
9.307
8.960
9.297
1,093,061
+0.26(+2.85%)
Apr 21, 2014
9.139
9.139
8.772
9.040
1,384,046
-0.12(-1.30%)
Apr 17, 2014
9.258
9.158
9.158
9.158
1,188,288
-0.15(-1.60%)
Apr 16, 2014
9.446
9.486
9.178
9.307
901,672
-0.12(-1.26%)
Apr 15, 2014
9.357
9.476
9.168
9.426
1,737,416
-0.20(-2.06%)
Apr 14, 2014
9.575
9.832
9.515
9.624
837,441
+0.14(+1.46%)
Apr 11, 2014
9.763
9.793
9.357
9.486
1,276,745
-0.32(-3.24%)
Apr 10, 2014
10.25
10.39
9.763
9.803
1,236,513
-0.34(-3.32%)
Apr 09, 2014
9.773
10.30
9.654
10.14
1,149,003
+0.29(+2.92%)
Apr 08, 2014
9.912
10.00
9.713
9.852
833,081
+0.15(+1.53%)
Apr 07, 2014
9.723
10.00
9.624
9.704
862,850
-0.02(-0.20%)
Apr 04, 2014
10.03
10.11
9.694
9.723
867,789
-0.07(-0.71%)
Apr 03, 2014
9.852
9.872
9.634
9.793
876,384
-0.20(-1.98%)
Apr 02, 2014
9.912
10.09
9.862
9.991
1,494,909
+0.32(+3.28%)
Apr 01, 2014
9.604
9.733
9.525
9.674
802,593
+0.12(+1.24%)
Mar 31, 2014
9.862
9.871
9.495
9.555
1,493,096
-0.36(-3.60%)
Mar 28, 2014
9.793
10.01
9.555
9.912
1,434,485
+0.06(+0.60%)
Mar 27, 2014
9.555
9.948
9.456
9.852
1,274,278
+0.20(+2.05%)
Mar 26, 2014
10.09
10.28
9.604
9.654
1,793,464
-0.40(-3.94%)
Mar 25, 2014
10.18
10.29
9.991
10.05
1,291,268
-0.06(-0.59%)
Mar 24, 2014
10.72
10.85
10.10
10.11
1,844,540
-0.82(-7.52%)
Mar 21, 2014
11.02
11.22
10.82
10.93
2,477,170
+0.05(+0.45%)
Mar 20, 2014
10.62
10.97
10.61
10.88
1,141,900
+0.17(+1.57%)
Mar 19, 2014
11.04
11.16
10.67
10.71
1,609,437
-0.50(-4.42%)
Mar 18, 2014
10.88
11.40
10.87
11.21
1,407,891
+0.15(+1.34%)
Mar 17, 2014
11.34
11.49
11.03
11.06
1,469,182
-0.37(-3.21%)
Mar 14, 2014
11.57
11.77
11.32
11.43
1,382,338
+0.03(+0.26%)
Mar 13, 2014
11.06
11.53
10.93
11.40
1,935,044
+0.36(+3.23%)
Mar 12, 2014
10.81
11.07
10.81
11.04
959,191
+0.35(+3.24%)
Mar 11, 2014
11.03
11.14
10.62
10.69
1,277,554
-0.16(-1.46%)
Mar 10, 2014
11.00
11.00
10.72
10.85
1,045,534
-0.19(-1.71%)
Mar 07, 2014
11.21
11.27
10.92
11.04
1,278,770
-0.42(-3.63%)
Mar 06, 2014
11.34
11.54
11.34
11.46
988,120
+0.21(+1.85%)
Mar 05, 2014
11.07
11.30
10.95
11.25
1,094,301
+0.21(+1.88%)
Mar 04, 2014
11.07
11.27
10.90
11.04
1,308,727
-0.28(-2.45%)
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
.