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
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
1.610
1.620
1.540
1.550
198,501
+0.00(+0.00%)
Mar 30, 2009
1.600
1.690
1.540
1.550
212,190
-0.19(-10.92%)
Mar 26, 2009
1.940
1.940
1.700
1.740
243,214
-0.02(-1.14%)
Mar 25, 2009
1.710
1.840
1.710
1.760
299,358
-0.03(-1.68%)
Mar 24, 2009
1.900
1.900
1.700
1.790
304,544
-0.09(-4.79%)
Mar 23, 2009
1.871
1.940
1.820
1.880
733,509
+0.14(+8.05%)
Mar 20, 2009
1.700
1.750
1.650
1.740
397,962
+0.07(+4.19%)
Mar 19, 2009
1.530
1.740
1.500
1.670
864,756
+0.14(+9.15%)
Mar 18, 2009
1.360
1.540
1.250
1.530
269,007
+0.17(+12.50%)
Mar 17, 2009
1.370
1.440
1.300
1.360
208,953
-0.01(-0.73%)
Mar 16, 2009
1.280
1.390
1.280
1.370
303,758
+0.09(+7.03%)
Mar 13, 2009
1.260
1.290
1.240
1.280
0
+0.01(+0.79%)
Mar 12, 2009
1.240
1.270
1.210
1.270
93,250
+0.09(+7.63%)
Mar 11, 2009
1.110
1.200
1.110
1.180
134,060
+0.07(+6.31%)
Mar 10, 2009
1.170
1.180
1.100
1.110
269,128
-0.09(-7.50%)
Mar 09, 2009
1.270
1.280
1.180
1.200
164,656
-0.09(-6.98%)
Mar 06, 2009
1.240
1.360
1.240
1.290
0
+0.05(+4.03%)
Mar 05, 2009
1.180
1.250
1.180
1.240
174,290
+0.08(+6.90%)
Mar 04, 2009
1.150
1.230
1.150
1.160
183,695
-0.11(-8.66%)
Mar 02, 2009
1.360
1.360
1.180
1.270
293,771
-0.03(-2.31%)
Feb 27, 2009
1.310
1.320
1.240
1.300
0
+0.06(+4.84%)
Feb 26, 2009
1.230
1.300
1.200
1.240
198,791
+0.03(+2.48%)
Feb 25, 2009
1.250
1.360
1.210
1.210
225,488
-0.10(-7.63%)
Feb 24, 2009
1.440
1.440
1.270
1.310
367,085
-0.12(-8.39%)
Feb 23, 2009
1.580
1.580
1.420
1.430
397,888
-0.16(-10.32%)
Feb 20, 2009
1.610
1.650
1.550
1.595
397,988
+0.05(+3.55%)
Feb 19, 2009
1.710
1.740
1.510
1.540
386,338
-0.20(-11.49%)
Feb 18, 2009
1.840
1.840
1.650
1.740
309,459
-0.04(-2.25%)
Feb 17, 2009
1.640
1.870
1.640
1.780
694,288
+0.15(+9.21%)
Feb 13, 2009
1.680
1.690
1.550
1.630
239,432
-0.06(-3.56%)
Feb 12, 2009
1.720
1.720
1.620
1.690
308,184
-0.01(-0.59%)
Feb 11, 2009
1.500
1.720
1.450
1.700
715,557
+0.25(+17.24%)
Feb 10, 2009
1.540
1.550
1.420
1.450
163,224
-0.06(-3.97%)
Feb 09, 2009
1.540
1.590
1.500
1.510
115,440
-0.04(-2.58%)
Feb 06, 2009
1.550
1.560
1.490
1.550
246,567
+0.04(+2.65%)
Feb 05, 2009
1.510
1.600
1.450
1.510
266,235
+0.06(+4.14%)
Feb 04, 2009
1.420
1.490
1.380
1.450
179,559
+0.09(+6.62%)
Feb 03, 2009
1.310
1.410
1.260
1.360
227,636
-0.01(-0.73%)
Feb 02, 2009
1.510
1.510
1.350
1.370
332,734
-0.14(-9.27%)
Jan 30, 2009
1.550
1.600
1.450
1.510
0
+0.01(+0.67%)
Jan 29, 2009
1.320
1.560
1.310
1.500
507,618
+0.13(+9.49%)
Jan 28, 2009
1.510
1.530
1.360
1.370
293,181
-0.12(-8.05%)
Jan 27, 2009
1.570
1.570
1.420
1.490
477,939
-0.06(-3.87%)
Jan 26, 2009
1.350
1.730
1.330
1.550
1,063,583
+0.23(+17.42%)
Jan 23, 2009
1.180
1.360
1.180
1.320
286,445
+0.12(+10.00%)
Jan 22, 2009
1.240
1.250
1.160
1.200
151,288
-0.04(-3.23%)
Jan 21, 2009
1.180
1.270
1.170
1.240
117,727
+0.04(+3.33%)
Jan 20, 2009
1.220
1.330
1.200
1.200
252,482
-0.04(-3.23%)
Jan 16, 2009
1.170
1.330
1.160
1.240
223,702
+0.12(+10.71%)
Jan 15, 2009
1.070
1.120
1.010
1.120
117,989
+0.04(+3.70%)
Jan 14, 2009
1.150
1.150
1.040
1.080
303,821
-0.07(-6.09%)
Jan 13, 2009
1.130
1.180
1.060
1.150
299,887
+0.02(+1.77%)
Jan 12, 2009
1.270
1.270
1.060
1.130
380,708
-0.17(-13.08%)
Jan 09, 2009
1.290
1.370
1.180
1.300
393,441
-0.02(-1.52%)
Jan 08, 2009
1.050
1.330
1.050
1.320
191,217
+0.22(+20.00%)
Jan 07, 2009
1.180
1.180
1.080
1.100
230,735
-0.02(-1.79%)
Jan 06, 2009
1.050
1.120
0.9800
1.120
214,640
+0.07(+6.67%)
Jan 05, 2009
1.030
1.080
1.000
1.050
272,751
-0.02(-1.87%)
Jan 02, 2009
1.080
1.110
1.050
1.070
0
+0.05(+4.90%)
Jan 01, 2009
0.9400
1.040
0.9400
1.020
0
+0.00(+0.00%)
Dec 31, 2008
0.9400
1.040
0.9400
1.020
274,899
-0.01(-0.97%)
Dec 30, 2008
1.100
1.100
0.9900
1.030
272,657
-0.06(-5.50%)
Dec 29, 2008
1.060
1.140
1.050
1.090
534,578
+0.03(+3.30%)
Dec 26, 2008
0.9800
1.060
0.9800
1.055
136,713
+0.07(+6.59%)
Dec 24, 2008
0.9699
0.9900
0.9699
0.9899
41,880
+0.01(+1.22%)
Dec 23, 2008
1.000
1.010
0.9500
0.9780
253,850
+0.01(+0.82%)
Dec 22, 2008
1.010
1.040
0.9500
0.9700
194,568
-0.04(-3.96%)
Dec 19, 2008
0.9800
1.050
0.9300
1.010
197,155
-0.02(-1.93%)
Dec 18, 2008
1.120
1.150
1.010
1.030
227,048
-0.12(-10.44%)
Dec 17, 2008
1.340
1.340
1.130
1.150
386,191
-0.14(-10.85%)
Dec 16, 2008
1.270
1.360
1.120
1.290
282,568
+0.12(+10.26%)
Dec 15, 2008
1.140
1.220
1.110
1.170
190,762
+0.09(+8.33%)
Dec 12, 2008
1.130
1.190
1.070
1.080
86,388
-0.02(-1.82%)
Dec 11, 2008
1.150
1.260
1.080
1.100
227,239
+0.04(+3.77%)
Dec 10, 2008
1.020
1.100
1.020
1.060
167,972
+0.06(+6.00%)
Dec 09, 2008
1.000
1.030
0.9300
1.000
53,690
-0.01(-1.19%)
Dec 08, 2008
0.9600
1.090
0.9600
1.012
124,133
+0.03(+3.27%)
Dec 05, 2008
0.9600
0.9900
0.9000
0.9800
71,638
-0.01(-1.01%)
Dec 04, 2008
1.100
1.100
0.9700
0.9900
75,557
-0.06(-5.71%)
Dec 03, 2008
1.070
1.120
1.050
1.050
60,065
-0.05(-4.55%)
Dec 02, 2008
1.240
1.250
1.100
1.100
61,101
-0.02(-1.79%)
Dec 01, 2008
1.160
1.250
1.100
1.120
188,236
-0.18(-14.00%)
Nov 28, 2008
1.220
1.360
1.150
1.302
81,369
+0.06(+5.03%)
Nov 26, 2008
1.330
1.330
1.200
1.240
103,504
+0.04(+3.33%)
Nov 25, 2008
1.160
1.250
1.100
1.200
135,220
-0.05(-4.00%)
Nov 24, 2008
1.050
1.490
1.050
1.250
314,265
+0.21(+20.19%)
Nov 21, 2008
0.8500
1.040
0.8500
1.040
156,593
+0.18(+21.50%)
Nov 20, 2008
0.9600
0.9600
0.8400
0.8560
69,436
-0.10(-10.83%)
Nov 19, 2008
1.020
1.050
0.9600
0.9600
42,385
-0.06(-5.88%)
Nov 18, 2008
1.040
1.040
0.9500
1.020
61,935
-0.03(-2.85%)
Nov 17, 2008
1.010
1.100
0.9100
1.050
121,213
+0.04(+3.95%)
Nov 14, 2008
1.000
1.040
0.9400
1.010
99,367
+0.08(+8.60%)
Nov 13, 2008
0.9300
0.9500
0.8300
0.9300
168,667
+0.00(+0.00%)
Nov 12, 2008
1.000
1.000
0.9100
0.9300
130,953
-0.09(-8.82%)
Nov 11, 2008
1.130
1.140
1.000
1.020
109,555
-0.18(-15.00%)
Nov 10, 2008
1.270
1.290
1.140
1.200
136,480
+0.02(+1.69%)
Nov 07, 2008
1.200
1.300
1.150
1.180
113,600
+0.03(+2.61%)
Nov 06, 2008
1.250
1.250
1.130
1.150
130,843
-0.07(-5.74%)
Nov 05, 2008
1.080
1.250
1.030
1.220
237,180
+0.19(+18.68%)
Nov 04, 2008
0.9000
1.070
0.9000
1.028
252,906
+0.16(+18.16%)
Nov 03, 2008
0.8900
0.9500
0.8600
0.8700
124,754
-0.06(-6.45%)
Oct 31, 2008
1.000
1.000
0.9100
0.9300
54,507
-0.02(-2.11%)
Oct 30, 2008
1.100
1.150
0.9500
0.9500
152,103
-0.03(-3.06%)
Oct 29, 2008
0.8500
1.042
0.8400
0.9800
306,412
+0.17(+20.99%)
Oct 28, 2008
0.8500
0.9000
0.8000
0.8100
80,253
-0.04(-4.71%)
Oct 27, 2008
0.8800
0.9100
0.7100
0.8500
121,063
+0.00(+0.00%)
Oct 24, 2008
0.8500
0.8600
0.7800
0.8500
208,145
-0.01(-1.16%)
Oct 23, 2008
0.9500
1.040
0.8500
0.8600
205,563
-0.15(-14.85%)
Oct 22, 2008
1.160
1.160
1.000
1.010
272,245
-0.14(-12.17%)
Oct 21, 2008
1.160
1.310
1.140
1.150
165,151
-0.03(-2.54%)
Oct 20, 2008
1.040
1.200
1.040
1.180
133,599
+0.14(+13.46%)
Oct 17, 2008
1.070
1.090
0.8000
1.040
382,084
-0.11(-9.57%)
Oct 16, 2008
1.340
1.350
1.100
1.150
242,687
-0.21(-15.44%)
Oct 15, 2008
1.450
1.470
1.360
1.360
83,772
-0.14(-9.33%)
Oct 14, 2008
1.580
1.610
1.470
1.500
180,335
+0.00(+0.00%)
Oct 13, 2008
1.380
1.500
1.300
1.500
79,636
+0.12(+8.69%)
Oct 10, 2008
1.490
1.490
1.280
1.380
228,795
-0.09(-6.12%)
Oct 09, 2008
1.460
1.590
1.460
1.470
109,335
+0.00(+0.01%)
Oct 08, 2008
1.510
1.560
1.380
1.470
221,700
-0.03(-2.00%)
Oct 07, 2008
1.720
1.750
1.400
1.500
157,295
-0.17(-10.19%)
Oct 06, 2008
1.810
1.810
1.350
1.670
349,085
-0.17(-9.24%)
Oct 03, 2008
1.770
2.050
1.770
1.840
123,925
+0.01(+0.55%)
Oct 02, 2008
2.310
2.310
1.800
1.830
202,740
-0.42(-18.67%)
Oct 01, 2008
2.290
2.320
2.080
2.250
67,391
+0.15(+7.14%)
Sep 30, 2008
1.860
2.100
1.860
2.100
160,281
+0.09(+4.48%)
Sep 29, 2008
2.430
2.540
2.010
2.010
276,625
-0.36(-15.19%)
Sep 26, 2008
2.330
2.490
2.320
2.370
0
+0.10(+4.41%)
Sep 25, 2008
2.390
2.390
2.260
2.270
113,723
+0.00(+0.00%)
Sep 24, 2008
2.600
2.600
2.270
2.270
208,437
-0.18(-7.35%)
Sep 23, 2008
2.380
2.450
2.200
2.450
448,714
+0.27(+12.39%)
Sep 22, 2008
2.030
2.300
1.980
2.180
305,278
+0.30(+15.96%)
Sep 19, 2008
1.820
1.970
1.800
1.880
0
+0.12(+6.81%)
Sep 18, 2008
1.810
1.879
1.700
1.760
243,095
+0.07(+4.15%)
Sep 17, 2008
1.550
1.820
1.350
1.690
442,454
+0.19(+12.75%)
Sep 16, 2008
1.320
1.520
1.320
1.499
197,379
+0.11(+7.83%)
Sep 15, 2008
1.460
1.500
1.350
1.390
220,825
-0.07(-4.79%)
Sep 12, 2008
1.350
1.510
1.310
1.460
349,049
+0.11(+8.15%)
Sep 11, 2008
1.330
1.370
1.250
1.350
241,749
-0.04(-2.88%)
Sep 10, 2008
1.430
1.450
1.275
1.390
353,812
-0.06(-4.14%)
Sep 09, 2008
1.600
1.650
1.440
1.450
418,875
-0.25(-14.71%)
Sep 08, 2008
1.810
1.850
1.650
1.700
184,389
-0.14(-7.61%)
Sep 05, 2008
1.860
1.890
1.740
1.840
0
-0.05(-2.65%)
Sep 04, 2008
2.000
2.000
1.830
1.890
151,581
-0.11(-5.50%)
Sep 03, 2008
2.170
2.170
1.960
2.000
179,888
-0.14(-6.72%)
Sep 02, 2008
2.410
2.410
2.100
2.144
90,089
-0.13(-5.55%)
Aug 29, 2008
2.310
2.310
2.210
2.270
25,600
-0.01(-0.44%)
Aug 28, 2008
2.350
2.350
2.280
2.280
53,843
-0.06(-2.56%)
Aug 27, 2008
2.300
2.342
2.300
2.340
22,930
+0.03(+1.30%)
Aug 26, 2008
2.310
2.380
2.280
2.310
47,540
-0.04(-1.70%)
Aug 25, 2008
2.390
2.390
2.300
2.350
49,083
+0.00(+0.00%)
Aug 22, 2008
2.400
2.400
2.289
2.350
74,790
-0.02(-0.84%)
Aug 21, 2008
2.450
2.450
2.310
2.370
99,883
+0.11(+5.07%)
Aug 20, 2008
2.210
2.280
2.190
2.256
73,175
+0.10(+4.43%)
Aug 19, 2008
2.220
2.270
2.148
2.160
71,780
-0.02(-0.92%)
Aug 18, 2008
2.110
2.280
2.080
2.180
179,782
+0.15(+7.39%)
Aug 15, 2008
2.060
2.100
1.900
2.030
0
-0.12(-5.58%)
Aug 14, 2008
2.460
2.460
2.050
2.150
238,641
-0.22(-9.28%)
Aug 13, 2008
2.210
2.370
2.170
2.370
268,608
+0.20(+9.22%)
Aug 12, 2008
2.400
2.400
2.120
2.170
283,316
-0.20(-8.44%)
Aug 11, 2008
2.580
2.580
2.250
2.370
276,385
-0.11(-4.44%)
Aug 08, 2008
2.490
2.520
2.340
2.480
201,729
-0.12(-4.62%)
Aug 07, 2008
2.790
2.880
2.530
2.600
167,940
-0.13(-4.76%)
Aug 06, 2008
2.640
2.820
2.640
2.730
108,569
+0.07(+2.63%)
Aug 05, 2008
2.830
2.870
2.610
2.660
258,701
-0.18(-6.27%)
Aug 04, 2008
2.990
2.990
2.810
2.838
62,332
-0.10(-3.47%)
Aug 01, 2008
2.970
2.970
2.900
2.940
96,002
+0.04(+1.38%)
Jul 31, 2008
2.990
2.990
2.880
2.900
60,170
-0.08(-2.68%)
Jul 30, 2008
2.850
2.980
2.770
2.980
148,057
+0.09(+3.11%)
Jul 29, 2008
2.890
2.970
2.850
2.890
100,173
-0.06(-2.03%)
Jul 28, 2008
3.120
3.120
2.710
2.950
147,892
-0.01(-0.34%)
Jul 25, 2008
2.980
2.980
2.840
2.960
177,349
+0.04(+1.37%)
Jul 24, 2008
3.050
3.100
2.920
2.920
144,962
-0.13(-4.26%)
Jul 23, 2008
3.040
3.110
3.000
3.050
186,256
-0.02(-0.65%)
Jul 22, 2008
3.320
3.350
3.030
3.070
171,830
-0.23(-6.97%)
Jul 21, 2008
3.340
3.340
3.230
3.300
50,196
+0.00(+0.00%)
Jul 18, 2008
3.250
3.390
3.210
3.300
135,837
+0.05(+1.54%)
Jul 17, 2008
3.200
3.390
3.170
3.250
216,757
+0.07(+2.20%)
Jul 16, 2008
3.300
3.300
3.100
3.180
128,127
-0.11(-3.34%)
Jul 15, 2008
3.540
3.580
3.150
3.290
234,605
-0.21(-6.00%)
Jul 14, 2008
3.600
3.600
3.310
3.500
201,965
+0.20(+6.06%)
Jul 11, 2008
3.510
3.550
3.300
3.300
352,253
-0.07(-2.08%)
Jul 10, 2008
3.260
3.380
3.200
3.370
244,677
+0.19(+5.97%)
Jul 09, 2008
3.030
3.350
3.030
3.180
202,906
+0.11(+3.58%)
Jul 08, 2008
3.200
3.200
3.010
3.070
174,431
-0.11(-3.46%)
Jul 07, 2008
3.270
3.270
3.060
3.180
149,463
+0.06(+1.92%)
Jul 04, 2008
3.130
3.250
3.100
3.120
53,968
+0.00(+0.00%)
Jul 03, 2008
3.130
3.250
3.100
3.120
53,968
-0.10(-3.11%)
Jul 02, 2008
3.340
3.340
3.150
3.220
124,380
-0.13(-3.88%)
Jul 01, 2008
3.140
3.350
3.140
3.350
200,291
+0.23(+7.37%)
Jun 30, 2008
3.100
3.160
2.990
3.120
137,196
+0.09(+2.97%)
Jun 27, 2008
3.240
3.240
2.950
3.030
199,089
+0.05(+1.67%)
Jun 26, 2008
3.000
3.050
2.950
2.980
135,407
+0.05(+1.71%)
Jun 25, 2008
2.950
3.000
2.910
2.930
38,225
-0.02(-0.68%)
Jun 24, 2008
2.920
3.070
2.920
2.950
70,655
-0.03(-1.01%)
Jun 23, 2008
3.010
3.050
2.930
2.980
80,100
-0.07(-2.30%)
Jun 20, 2008
3.210
3.210
3.010
3.050
101,923
+0.01(+0.33%)
Jun 19, 2008
3.150
3.240
3.020
3.040
177,780
-0.11(-3.49%)
Jun 18, 2008
2.830
3.156
2.790
3.150
259,178
+0.27(+9.38%)
Jun 17, 2008
2.940
2.950
2.870
2.880
39,272
-0.04(-1.37%)
Jun 16, 2008
2.990
3.020
2.900
2.920
74,051
+0.02(+0.69%)
Jun 13, 2008
2.750
3.030
2.750
2.900
92,929
-0.09(-3.01%)
Jun 12, 2008
2.990
3.030
2.970
2.990
90,189
-0.04(-1.32%)
Jun 11, 2008
3.050
3.070
2.980
3.030
60,909
+0.02(+0.66%)
Jun 10, 2008
3.050
3.120
2.980
3.010
117,865
-0.09(-2.90%)
Jun 09, 2008
3.320
3.320
3.070
3.100
116,353
-0.11(-3.43%)
Jun 06, 2008
3.220
3.240
3.170
3.210
143,969
+0.05(+1.58%)
Jun 05, 2008
3.180
3.200
3.100
3.160
102,691
+0.06(+1.94%)
Jun 04, 2008
3.055
3.130
3.055
3.100
94,062
+0.01(+0.32%)
Jun 03, 2008
3.030
3.100
2.980
3.090
74,440
+0.06(+1.98%)
Jun 02, 2008
3.040
3.060
3.030
3.030
43,011
-0.02(-0.66%)
May 30, 2008
3.200
3.200
3.030
3.050
89,668
-0.05(-1.61%)
May 29, 2008
3.290
3.300
3.050
3.100
124,750
-0.20(-6.06%)
May 28, 2008
3.130
3.350
3.110
3.300
141,831
+0.19(+6.11%)
May 27, 2008
3.120
3.140
2.980
3.110
144,108
+0.08(+2.64%)
May 26, 2008
3.140
3.180
3.000
3.030
0
+0.00(+0.00%)
May 23, 2008
3.140
3.180
3.000
3.030
142,827
-0.08(-2.57%)
May 22, 2008
3.240
3.286
3.110
3.110
126,218
-0.02(-0.64%)
May 21, 2008
3.300
3.320
3.110
3.130
156,396
-0.11(-3.40%)
May 20, 2008
3.240
3.330
3.180
3.240
209,118
+0.00(+0.00%)
May 19, 2008
3.500
3.560
3.200
3.240
143,871
-0.06(-1.82%)
May 16, 2008
3.390
3.450
3.200
3.300
125,526
-0.03(-0.90%)
May 15, 2008
3.220
3.600
3.220
3.330
252,742
+0.13(+4.06%)
May 14, 2008
3.250
3.320
3.150
3.200
125,685
-0.02(-0.62%)
May 13, 2008
3.050
3.250
2.980
3.220
180,129
+0.18(+5.92%)
May 12, 2008
3.050
3.068
3.000
3.040
43,344
+0.02(+0.66%)
May 09, 2008
3.130
3.200
3.010
3.020
121,142
-0.08(-2.58%)
May 08, 2008
3.000
3.140
2.980
3.100
96,048
+0.14(+4.73%)
May 07, 2008
3.000
3.080
2.960
2.960
88,158
-0.09(-2.95%)
May 06, 2008
3.000
3.140
2.990
3.050
163,311
+0.08(+2.69%)
May 05, 2008
2.740
3.000
2.740
2.970
174,343
+0.17(+6.07%)
May 02, 2008
2.640
2.870
2.640
2.800
193,612
+0.12(+4.48%)
May 01, 2008
2.830
2.830
2.650
2.680
184,091
-0.12(-4.29%)
Apr 30, 2008
2.610
2.830
2.610
2.800
192,630
+0.16(+6.06%)
Apr 29, 2008
2.800
2.800
2.610
2.640
278,529
-0.23(-8.01%)
Apr 28, 2008
3.020
3.020
2.830
2.870
282,968
-0.11(-3.69%)
Apr 25, 2008
3.100
3.100
2.950
2.980
152,050
-0.07(-2.30%)
Apr 24, 2008
3.040
3.050
2.930
3.050
200,797
+0.01(+0.33%)
Apr 23, 2008
3.200
3.210
3.000
3.040
217,195
-0.19(-5.88%)
Apr 22, 2008
3.280
3.360
3.210
3.230
191,048
-0.10(-3.00%)
Apr 21, 2008
3.400
3.420
3.290
3.330
126,510
-0.05(-1.48%)
Apr 18, 2008
3.400
3.400
3.310
3.380
128,551
-0.05(-1.46%)
Apr 17, 2008
3.520
3.530
3.400
3.430
103,400
-0.11(-3.11%)
Apr 16, 2008
3.450
3.580
3.430
3.540
149,921
+0.11(+3.21%)
Apr 15, 2008
3.410
3.430
3.380
3.430
49,650
+0.05(+1.48%)
Apr 14, 2008
3.300
3.390
3.300
3.380
154,983
+0.04(+1.20%)
Apr 11, 2008
3.350
3.420
3.310
3.340
99,344
-0.07(-2.05%)
Apr 10, 2008
3.510
3.510
3.400
3.410
64,988
-0.06(-1.73%)
Apr 09, 2008
3.490
3.500
3.450
3.470
140,476
-0.02(-0.57%)
Apr 08, 2008
3.410
3.590
3.350
3.490
158,035
-0.11(-3.06%)
Apr 07, 2008
3.620
3.820
3.560
3.600
257,050
-0.01(-0.28%)
Apr 04, 2008
3.740
3.740
3.580
3.610
62,175
-0.03(-0.82%)
Apr 03, 2008
3.550
3.690
3.450
3.640
170,626
+0.02(+0.55%)
Apr 02, 2008
3.390
3.620
3.310
3.620
170,415
+0.24(+7.10%)
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
.