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 (%)
Mar 31, 2008
3.690
3.690
3.300
3.400
167,385
-0.18(-5.03%)
Mar 28, 2008
3.650
3.700
3.550
3.580
84,530
-0.12(-3.25%)
Mar 27, 2008
3.740
3.800
3.600
3.700
102,034
-0.10(-2.63%)
Mar 26, 2008
3.840
3.850
3.680
3.800
147,900
+0.00(+0.00%)
Mar 25, 2008
3.740
3.800
3.650
3.800
173,200
+0.20(+5.56%)
Mar 24, 2008
3.360
3.650
3.360
3.600
182,800
+0.12(+3.45%)
Mar 21, 2008
3.510
3.510
3.330
3.480
310,800
+0.00(+0.00%)
Mar 20, 2008
3.510
3.510
3.330
3.480
310,800
-0.10(-2.79%)
Mar 19, 2008
3.830
3.830
3.530
3.580
279,712
-0.32(-8.21%)
Mar 18, 2008
3.960
3.980
3.750
3.900
192,125
-0.05(-1.27%)
Mar 17, 2008
4.290
4.290
3.800
3.950
231,850
-0.17(-4.13%)
Mar 14, 2008
4.360
4.360
4.100
4.120
285,925
-0.13(-3.06%)
Mar 13, 2008
4.150
4.380
4.150
4.250
466,036
+0.14(+3.41%)
Mar 12, 2008
3.960
4.130
3.900
4.110
163,705
+0.22(+5.66%)
Mar 11, 2008
4.010
4.010
3.840
3.890
105,111
+0.02(+0.52%)
Mar 10, 2008
3.880
4.030
3.750
3.870
197,449
-0.15(-3.73%)
Mar 07, 2008
4.190
4.200
3.900
4.020
207,649
-0.15(-3.60%)
Mar 06, 2008
4.350
4.370
4.130
4.170
199,573
-0.18(-4.14%)
Mar 05, 2008
3.940
4.390
3.910
4.350
260,675
+0.23(+5.58%)
Mar 04, 2008
4.460
4.470
4.020
4.120
322,501
-0.31(-7.00%)
Mar 03, 2008
4.300
4.570
4.300
4.430
424,455
+0.09(+2.07%)
Feb 29, 2008
4.490
4.490
4.100
4.340
183,078
-0.07(-1.59%)
Feb 28, 2008
4.460
4.510
4.360
4.410
213,511
-0.04(-0.90%)
Feb 27, 2008
4.500
4.600
4.390
4.450
352,139
+0.05(+1.14%)
Feb 26, 2008
4.180
4.400
4.080
4.400
316,055
+0.25(+6.02%)
Feb 25, 2008
4.200
4.200
3.960
4.150
160,500
+0.12(+2.98%)
Feb 22, 2008
3.960
4.030
3.850
4.030
152,982
-0.02(-0.49%)
Feb 21, 2008
4.100
4.200
3.960
4.050
274,476
-0.02(-0.49%)
Feb 20, 2008
3.500
4.100
3.500
4.070
257,168
+0.40(+10.90%)
Feb 19, 2008
3.760
3.760
3.510
3.670
114,300
+0.21(+6.07%)
Feb 18, 2008
3.560
3.600
3.450
3.460
0
+0.00(+0.00%)
Feb 15, 2008
3.560
3.600
3.450
3.460
90,100
-0.07(-1.98%)
Feb 14, 2008
3.650
3.680
3.500
3.530
73,345
-0.09(-2.49%)
Feb 13, 2008
3.540
3.660
3.480
3.620
75,200
+0.08(+2.26%)
Feb 12, 2008
3.830
3.850
3.460
3.540
209,800
-0.21(-5.60%)
Feb 11, 2008
3.500
3.750
3.490
3.750
187,700
+0.27(+7.76%)
Feb 08, 2008
3.250
3.500
3.250
3.480
92,700
+0.20(+6.10%)
Feb 07, 2008
3.300
3.380
3.240
3.280
151,000
-0.08(-2.38%)
Feb 06, 2008
3.590
3.620
3.350
3.360
141,300
-0.09(-2.61%)
Feb 05, 2008
3.600
3.600
3.400
3.450
144,849
-0.13(-3.63%)
Feb 04, 2008
3.600
3.600
3.500
3.580
124,226
-0.07(-1.92%)
Feb 01, 2008
3.770
3.850
3.560
3.650
215,446
-0.07(-1.88%)
Jan 31, 2008
3.650
3.780
3.600
3.720
125,850
-0.08(-2.11%)
Jan 30, 2008
3.830
3.900
3.680
3.800
204,800
+0.00(+0.00%)
Jan 29, 2008
3.820
3.910
3.720
3.800
101,400
-0.01(-0.26%)
Jan 28, 2008
3.770
3.890
3.720
3.810
144,400
+0.09(+2.42%)
Jan 25, 2008
4.050
4.050
3.680
3.720
250,526
-0.07(-1.85%)
Jan 24, 2008
3.680
3.850
3.580
3.790
293,150
+0.30(+8.60%)
Jan 23, 2008
3.480
3.500
3.200
3.490
287,750
+0.18(+5.44%)
Jan 22, 2008
3.190
3.430
2.800
3.310
474,040
-0.19(-5.43%)
Jan 21, 2008
3.770
3.770
3.360
3.500
0
+0.00(+0.00%)
Jan 18, 2008
3.770
3.770
3.360
3.500
246,233
-0.17(-4.63%)
Jan 17, 2008
3.960
4.000
3.550
3.670
244,828
-0.25(-6.38%)
Jan 16, 2008
3.750
3.940
3.750
3.920
186,910
+0.07(+1.82%)
Jan 15, 2008
3.970
4.090
3.800
3.850
268,983
-0.11(-2.78%)
Jan 14, 2008
3.990
4.080
3.870
3.960
243,394
+0.09(+2.33%)
Jan 11, 2008
4.260
4.260
3.750
3.870
306,285
-0.19(-4.68%)
Jan 10, 2008
3.980
4.130
3.860
4.060
180,080
+0.01(+0.25%)
Jan 09, 2008
4.150
4.150
3.800
4.050
255,061
-0.05(-1.22%)
Jan 08, 2008
4.070
4.250
4.070
4.100
175,713
+0.09(+2.24%)
Jan 07, 2008
3.990
4.140
3.950
4.010
126,626
-0.10(-2.43%)
Jan 04, 2008
4.260
4.320
4.060
4.110
170,530
-0.15(-3.52%)
Jan 03, 2008
4.450
4.520
4.220
4.260
195,645
-0.15(-3.40%)
Jan 02, 2008
4.230
4.410
4.050
4.410
234,815
+0.44(+11.08%)
Jan 01, 2008
3.900
3.970
3.810
3.970
166,315
+0.00(+0.00%)
Dec 31, 2007
3.900
3.970
3.810
3.970
166,315
+0.11(+2.85%)
Dec 28, 2007
3.870
4.040
3.800
3.860
214,775
+0.06(+1.58%)
Dec 27, 2007
4.000
4.000
3.760
3.800
104,250
-0.14(-3.55%)
Dec 26, 2007
3.820
4.000
3.810
3.940
109,900
+0.10(+2.60%)
Dec 24, 2007
3.770
3.880
3.750
3.840
97,200
+0.09(+2.40%)
Dec 21, 2007
3.640
3.770
3.580
3.750
144,474
+0.19(+5.34%)
Dec 20, 2007
3.620
3.620
3.310
3.560
186,114
+0.14(+4.09%)
Dec 19, 2007
3.300
3.440
3.300
3.420
95,100
+0.07(+2.09%)
Dec 18, 2007
3.600
3.600
3.300
3.350
256,800
-0.13(-3.74%)
Dec 17, 2007
3.510
3.590
3.390
3.480
244,675
-0.13(-3.60%)
Dec 14, 2007
3.840
3.840
3.550
3.610
237,800
-0.24(-6.23%)
Dec 13, 2007
3.900
3.900
3.710
3.850
144,500
-0.09(-2.28%)
Dec 12, 2007
3.930
3.970
3.700
3.940
184,000
+0.13(+3.41%)
Dec 11, 2007
4.000
4.060
3.780
3.810
166,200
-0.19(-4.75%)
Dec 10, 2007
3.950
4.040
3.900
4.000
121,800
+0.05(+1.27%)
Dec 07, 2007
4.090
4.090
3.840
3.950
108,200
+0.03(+0.77%)
Dec 06, 2007
3.700
3.980
3.700
3.920
177,100
+0.02(+0.51%)
Dec 05, 2007
3.890
3.940
3.790
3.900
150,200
-0.03(-0.76%)
Dec 04, 2007
4.120
4.130
3.870
3.930
181,720
-0.17(-4.15%)
Dec 03, 2007
4.000
4.110
3.800
4.100
156,366
+0.14(+3.54%)
Nov 30, 2007
4.020
4.070
3.860
3.960
260,850
-0.09(-2.22%)
Nov 29, 2007
4.060
4.120
4.020
4.050
66,000
-0.09(-2.17%)
Nov 28, 2007
4.000
4.180
3.970
4.140
141,400
+0.10(+2.48%)
Nov 27, 2007
4.030
4.120
4.000
4.040
310,825
-0.17(-4.04%)
Nov 26, 2007
4.460
4.480
4.210
4.210
151,500
-0.19(-4.32%)
Nov 23, 2007
4.230
4.400
4.200
4.400
67,600
+0.17(+4.02%)
Nov 21, 2007
4.400
4.430
4.200
4.230
108,000
-0.18(-4.08%)
Nov 20, 2007
4.300
4.500
4.300
4.410
163,000
+0.11(+2.56%)
Nov 19, 2007
4.690
4.690
4.260
4.300
137,715
-0.20(-4.44%)
Nov 16, 2007
4.580
4.580
4.150
4.500
221,224
+0.13(+2.97%)
Nov 15, 2007
4.600
4.600
4.200
4.370
450,400
-0.33(-7.02%)
Nov 14, 2007
5.030
5.030
4.660
4.700
205,400
+0.00(+0.00%)
Nov 13, 2007
4.550
4.730
4.520
4.700
204,670
+0.19(+4.21%)
Nov 12, 2007
4.700
4.760
4.500
4.510
365,741
-0.51(-10.16%)
Nov 09, 2007
5.000
5.080
4.730
5.020
346,099
-0.03(-0.59%)
Nov 08, 2007
5.100
5.340
4.900
5.050
350,000
-0.05(-0.98%)
Nov 07, 2007
5.540
5.540
5.000
5.100
696,900
-0.06(-1.16%)
Nov 06, 2007
4.950
5.270
4.950
5.160
758,500
+0.41(+8.63%)
Nov 05, 2007
4.420
4.770
4.420
4.750
558,285
+0.31(+6.98%)
Nov 02, 2007
4.390
4.450
4.200
4.440
207,000
+0.22(+5.21%)
Nov 01, 2007
4.350
4.350
4.200
4.220
164,000
-0.21(-4.74%)
Oct 31, 2007
4.290
4.450
4.290
4.430
196,400
+0.15(+3.50%)
Oct 30, 2007
4.280
4.320
4.150
4.280
222,700
-0.07(-1.61%)
Oct 29, 2007
4.130
4.350
4.130
4.350
448,900
+0.35(+8.75%)
Oct 26, 2007
4.060
4.250
3.900
4.000
514,000
+0.02(+0.50%)
Oct 25, 2007
3.930
4.000
3.910
3.980
126,100
+0.08(+2.05%)
Oct 24, 2007
3.900
3.920
3.750
3.900
98,500
-0.02(-0.51%)
Oct 23, 2007
3.900
3.940
3.820
3.920
180,500
+0.10(+2.62%)
Oct 22, 2007
3.760
3.830
3.670
3.820
265,300
-0.16(-4.02%)
Oct 19, 2007
4.160
4.200
3.820
3.980
321,300
-0.10(-2.45%)
Oct 18, 2007
3.900
4.220
3.900
4.080
529,300
+0.14(+3.55%)
Oct 17, 2007
3.720
3.970
3.720
3.940
477,800
+0.30(+8.24%)
Oct 16, 2007
3.700
3.720
3.540
3.640
146,900
-0.07(-1.89%)
Oct 15, 2007
3.770
3.810
3.700
3.710
144,400
+0.00(+0.00%)
Oct 12, 2007
3.700
3.710
3.600
3.710
150,500
+0.01(+0.27%)
Oct 11, 2007
3.720
3.960
3.670
3.700
370,800
+0.05(+1.37%)
Oct 10, 2007
3.500
3.650
3.480
3.650
260,200
+0.17(+4.89%)
Oct 09, 2007
3.370
3.500
3.370
3.480
118,100
+0.13(+3.88%)
Oct 08, 2007
3.490
3.490
3.290
3.350
91,700
-0.12(-3.46%)
Oct 05, 2007
3.550
3.570
3.420
3.470
168,600
-0.07(-1.98%)
Oct 04, 2007
3.170
3.570
3.160
3.540
203,900
+0.26(+7.93%)
Oct 03, 2007
3.380
3.460
3.280
3.280
202,400
-0.10(-2.96%)
Oct 02, 2007
3.140
3.410
3.130
3.380
270,900
+0.11(+3.36%)
Oct 01, 2007
3.340
3.370
3.240
3.270
299,500
-0.06(-1.80%)
Sep 28, 2007
3.370
3.420
3.270
3.330
191,800
+0.06(+1.83%)
Sep 27, 2007
3.450
3.450
3.250
3.270
278,300
-0.03(-0.91%)
Sep 26, 2007
3.600
3.640
3.250
3.300
426,900
-0.32(-8.84%)
Sep 25, 2007
3.660
3.660
3.610
3.620
95,000
-0.09(-2.43%)
Sep 24, 2007
3.780
3.800
3.690
3.710
95,600
-0.04(-1.07%)
Sep 21, 2007
3.720
3.750
3.660
3.750
152,200
+0.08(+2.18%)
Sep 20, 2007
3.540
3.750
3.490
3.670
340,800
+0.23(+6.69%)
Sep 19, 2007
3.360
3.490
3.360
3.440
306,900
+0.14(+4.24%)
Sep 18, 2007
3.650
3.650
3.220
3.300
660,300
-0.46(-12.23%)
Sep 17, 2007
3.700
3.830
3.700
3.760
134,200
+0.08(+2.30%)
Sep 14, 2007
3.840
3.850
3.640
3.675
136,700
-0.10(-2.77%)
Sep 13, 2007
3.900
3.900
3.610
3.780
182,800
-0.13(-3.33%)
Sep 12, 2007
4.070
4.070
3.900
3.910
124,200
-0.13(-3.22%)
Sep 11, 2007
3.900
4.050
3.900
4.040
127,700
+0.16(+4.12%)
Sep 10, 2007
4.000
4.080
3.830
3.880
131,900
-0.13(-3.24%)
Sep 07, 2007
4.130
4.190
3.950
4.010
216,500
-0.12(-2.91%)
Sep 06, 2007
3.880
4.140
3.800
4.130
229,600
+0.38(+10.13%)
Sep 05, 2007
3.910
3.910
3.650
3.750
211,700
-0.10(-2.60%)
Sep 04, 2007
3.600
3.900
3.520
3.850
402,800
+0.32(+9.07%)
Aug 31, 2007
3.450
3.550
3.450
3.530
175,500
+0.18(+5.37%)
Aug 30, 2007
3.300
3.410
3.250
3.350
84,300
+0.01(+0.30%)
Aug 29, 2007
3.390
3.390
3.300
3.340
112,400
+0.04(+1.21%)
Aug 28, 2007
3.450
3.500
3.220
3.300
280,400
-0.20(-5.71%)
Aug 27, 2007
3.540
3.620
3.500
3.500
245,600
-0.04(-1.13%)
Aug 24, 2007
3.400
3.600
3.380
3.540
205,800
+0.17(+5.04%)
Aug 23, 2007
3.600
3.630
3.350
3.370
200,100
-0.13(-3.71%)
Aug 22, 2007
3.460
3.530
3.440
3.500
187,600
+0.10(+2.94%)
Aug 21, 2007
3.520
3.520
3.350
3.400
80,300
-0.08(-2.27%)
Aug 20, 2007
3.500
3.540
3.350
3.479
228,200
+0.06(+1.73%)
Aug 17, 2007
3.500
3.640
3.360
3.420
241,200
+0.09(+2.70%)
Aug 16, 2007
3.660
3.660
2.950
3.330
820,300
-0.52(-13.51%)
Aug 15, 2007
4.370
4.410
3.830
3.850
633,500
-0.73(-15.94%)
Aug 14, 2007
4.700
4.700
4.470
4.580
223,400
-0.12(-2.55%)
Aug 13, 2007
4.850
4.860
4.700
4.700
100,700
-0.15(-3.09%)
Aug 10, 2007
4.650
4.900
4.600
4.850
240,100
+0.15(+3.19%)
Aug 09, 2007
4.700
4.770
4.650
4.700
139,400
-0.11(-2.29%)
Aug 08, 2007
4.700
5.000
4.650
4.810
276,800
+0.10(+2.12%)
Aug 07, 2007
4.770
4.800
4.690
4.710
104,400
-0.07(-1.46%)
Aug 06, 2007
4.990
4.990
4.700
4.780
119,300
-0.14(-2.85%)
Aug 03, 2007
4.910
4.930
4.730
4.920
139,300
+0.19(+4.02%)
Aug 02, 2007
4.940
4.940
4.710
4.730
81,700
-0.15(-3.07%)
Aug 01, 2007
4.830
4.890
4.591
4.880
225,200
-0.04(-0.81%)
Jul 31, 2007
4.870
4.920
4.820
4.920
128,900
+0.17(+3.58%)
Jul 30, 2007
4.620
4.770
4.620
4.750
161,900
+0.06(+1.28%)
Jul 27, 2007
4.700
4.790
4.550
4.690
189,500
-0.03(-0.64%)
Jul 26, 2007
4.910
4.940
4.600
4.720
236,700
-0.29(-5.79%)
Jul 25, 2007
4.970
5.100
4.750
5.010
252,300
-0.03(-0.60%)
Jul 24, 2007
5.340
5.350
4.960
5.040
204,600
-0.24(-4.55%)
Jul 23, 2007
5.390
5.390
5.150
5.280
120,600
-0.09(-1.68%)
Jul 20, 2007
5.450
5.450
5.300
5.370
160,100
-0.08(-1.47%)
Jul 19, 2007
5.330
5.470
5.270
5.450
231,700
+0.22(+4.21%)
Jul 18, 2007
5.080
5.280
5.020
5.230
224,300
+0.17(+3.36%)
Jul 17, 2007
4.910
5.080
4.890
5.060
155,000
+0.08(+1.61%)
Jul 16, 2007
5.060
5.100
4.970
4.980
98,100
-0.08(-1.58%)
Jul 13, 2007
5.250
5.250
5.050
5.060
119,000
-0.15(-2.88%)
Jul 12, 2007
5.200
5.350
5.200
5.210
205,900
+0.06(+1.17%)
Jul 11, 2007
5.060
5.150
4.920
5.150
136,600
+0.12(+2.39%)
Jul 10, 2007
5.140
5.210
5.000
5.030
143,900
-0.07(-1.37%)
Jul 09, 2007
5.000
5.150
4.958
5.100
152,500
+0.19(+3.87%)
Jul 06, 2007
4.680
4.930
4.660
4.910
137,400
+0.18(+3.81%)
Jul 05, 2007
4.680
4.750
4.634
4.730
72,300
+0.05(+1.07%)
Jul 03, 2007
4.700
4.760
4.630
4.680
88,200
-0.06(-1.27%)
Jul 02, 2007
4.550
4.750
4.550
4.740
110,900
+0.23(+5.10%)
Jun 29, 2007
4.560
4.560
4.470
4.510
72,100
+0.06(+1.35%)
Jun 28, 2007
4.300
4.470
4.300
4.450
159,800
+0.19(+4.46%)
Jun 27, 2007
4.260
4.300
4.230
4.260
93,200
+0.00(+0.00%)
Jun 26, 2007
4.450
4.470
4.210
4.260
284,700
-0.25(-5.54%)
Jun 25, 2007
4.510
4.580
4.500
4.510
93,900
-0.10(-2.17%)
Jun 22, 2007
4.620
4.650
4.590
4.610
62,500
-0.01(-0.22%)
Jun 21, 2007
4.650
4.660
4.550
4.620
123,600
-0.05(-1.07%)
Jun 20, 2007
4.880
4.900
4.650
4.670
127,800
-0.23(-4.69%)
Jun 19, 2007
4.890
4.930
4.730
4.900
118,800
+0.01(+0.20%)
Jun 18, 2007
4.670
4.900
4.670
4.890
188,100
+0.19(+4.04%)
Jun 15, 2007
4.500
4.700
4.500
4.700
163,800
+0.20(+4.44%)
Jun 14, 2007
4.510
4.620
4.500
4.500
132,200
-0.04(-0.88%)
Jun 13, 2007
4.530
4.630
4.440
4.540
235,100
-0.05(-1.09%)
Jun 12, 2007
4.640
4.700
4.530
4.590
282,300
-0.12(-2.55%)
Jun 11, 2007
4.750
4.790
4.690
4.710
199,400
+0.00(+0.00%)
Jun 08, 2007
4.660
4.830
4.550
4.710
414,100
-0.04(-0.84%)
Jun 07, 2007
5.050
5.110
4.690
4.750
434,000
-0.37(-7.23%)
Jun 06, 2007
5.200
5.200
4.990
5.120
195,800
-0.09(-1.73%)
Jun 05, 2007
5.340
5.370
5.140
5.210
125,700
-0.14(-2.62%)
Jun 04, 2007
5.190
5.370
5.130
5.350
192,700
+0.16(+3.08%)
Jun 01, 2007
5.180
5.300
5.150
5.190
206,300
+0.07(+1.37%)
May 31, 2007
4.940
5.140
4.920
5.120
245,500
+0.29(+6.00%)
May 30, 2007
4.820
4.940
4.750
4.830
285,000
-0.07(-1.43%)
May 29, 2007
4.890
5.000
4.830
4.900
192,200
-0.10(-2.00%)
May 25, 2007
5.010
5.050
4.900
5.000
239,900
+0.06(+1.21%)
May 24, 2007
5.220
5.220
4.940
4.940
246,100
-0.28(-5.36%)
May 23, 2007
5.110
5.270
5.110
5.220
163,800
+0.12(+2.35%)
May 22, 2007
5.300
5.300
5.060
5.100
242,900
-0.27(-5.03%)
May 21, 2007
5.050
5.420
5.010
5.370
223,600
+0.24(+4.68%)
May 18, 2007
4.950
5.130
4.945
5.130
170,900
+0.21(+4.27%)
May 17, 2007
4.950
5.100
4.830
4.920
271,000
-0.03(-0.61%)
May 16, 2007
5.070
5.100
4.900
4.950
238,200
-0.14(-2.75%)
May 15, 2007
5.140
5.250
5.080
5.090
216,700
-0.02(-0.39%)
May 14, 2007
5.270
5.320
5.030
5.110
286,900
-0.12(-2.29%)
May 11, 2007
5.150
5.230
5.080
5.230
147,600
+0.15(+2.95%)
May 10, 2007
5.330
5.380
5.050
5.080
277,000
-0.30(-5.58%)
May 09, 2007
5.300
5.380
5.262
5.380
103,000
+0.03(+0.56%)
May 08, 2007
5.350
5.360
5.170
5.350
175,700
-0.02(-0.37%)
May 07, 2007
5.420
5.430
5.300
5.370
168,100
-0.03(-0.56%)
May 04, 2007
5.360
5.480
5.350
5.400
306,700
+0.04(+0.75%)
May 03, 2007
5.220
5.420
5.220
5.360
340,400
+0.06(+1.13%)
May 02, 2007
4.920
5.330
4.870
5.300
389,800
+0.34(+6.86%)
May 01, 2007
5.000
5.020
4.850
4.960
263,900
-0.05(-1.00%)
Apr 30, 2007
5.000
5.200
4.930
5.010
361,600
-0.02(-0.40%)
Apr 27, 2007
4.960
5.080
4.860
5.030
322,700
+0.07(+1.41%)
Apr 26, 2007
4.870
5.000
4.850
4.960
190,800
-0.11(-2.17%)
Apr 25, 2007
4.990
5.120
4.930
5.070
148,600
+0.08(+1.61%)
Apr 24, 2007
5.170
5.170
4.900
4.990
144,900
-0.14(-2.73%)
Apr 23, 2007
5.150
5.200
5.050
5.130
178,900
-0.03(-0.58%)
Apr 20, 2007
4.990
5.180
4.980
5.160
162,900
+0.30(+6.17%)
Apr 19, 2007
5.040
5.050
4.860
4.860
268,600
-0.27(-5.26%)
Apr 18, 2007
5.200
5.240
5.090
5.130
90,100
-0.02(-0.39%)
Apr 17, 2007
5.280
5.280
5.090
5.150
196,100
-0.11(-2.09%)
Apr 16, 2007
5.290
5.360
5.220
5.260
316,500
+0.05(+0.96%)
Apr 13, 2007
4.930
5.230
4.930
5.210
331,100
+0.32(+6.54%)
Apr 12, 2007
4.850
5.050
4.830
4.890
210,500
+0.02(+0.43%)
Apr 11, 2007
5.110
5.110
4.830
4.869
230,200
-0.16(-3.20%)
Apr 10, 2007
5.210
5.320
5.010
5.030
425,400
-0.12(-2.33%)
Apr 09, 2007
4.840
5.200
4.810
5.150
380,700
+0.36(+7.52%)
Apr 05, 2007
4.820
4.830
4.730
4.790
130,800
+0.01(+0.21%)
Apr 04, 2007
4.730
4.800
4.650
4.780
232,400
+0.15(+3.24%)
Apr 03, 2007
4.530
4.740
4.530
4.630
310,100
+0.11(+2.43%)
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
.