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 (%)
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%)
Dec 04, 2012
8.310
8.540
8.260
8.430
1,158,075
-0.20(-2.32%)
Nov 30, 2012
8.610
8.650
8.480
8.630
1,346,697
-0.05(-0.58%)
Nov 29, 2012
8.370
8.680
8.310
8.680
1,330,681
+0.38(+4.58%)
Nov 28, 2012
8.160
8.310
8.050
8.300
1,031,043
-0.03(-0.36%)
Nov 27, 2012
8.430
8.450
8.290
8.330
983,345
-0.10(-1.19%)
Nov 26, 2012
8.540
8.550
8.330
8.430
793,416
-0.17(-1.98%)
Nov 23, 2012
8.480
8.600
8.310
8.600
702,961
+0.17(+2.02%)
Nov 21, 2012
8.290
8.450
8.150
8.430
930,407
+0.09(+1.08%)
Nov 20, 2012
8.400
8.400
8.210
8.340
869,104
-0.04(-0.48%)
Nov 19, 2012
8.500
8.500
8.280
8.380
1,262,297
+0.15(+1.82%)
Nov 16, 2012
7.920
8.240
7.750
8.230
1,357,423
+0.36(+4.57%)
Nov 15, 2012
8.030
8.030
7.720
7.870
1,833,821
-0.20(-2.48%)
Nov 14, 2012
8.630
8.630
8.020
8.070
2,392,318
-0.53(-6.16%)
Nov 13, 2012
8.640
8.730
8.510
8.600
935,294
-0.14(-1.60%)
Nov 12, 2012
8.990
9.010
8.740
8.740
773,693
-0.19(-2.13%)
Nov 09, 2012
8.940
9.056
8.840
8.930
1,113,566
-0.03(-0.33%)
Nov 08, 2012
8.800
9.000
8.620
8.960
1,453,474
+0.16(+1.82%)
Nov 07, 2012
8.830
8.850
8.560
8.800
1,430,991
+0.05(+0.57%)
Nov 06, 2012
8.670
8.860
8.510
8.750
1,705,182
+0.05(+0.57%)
Nov 05, 2012
8.820
8.890
8.700
8.700
820,285
-0.11(-1.25%)
Nov 02, 2012
9.050
9.090
8.810
8.810
1,088,005
-0.39(-4.24%)
Nov 01, 2012
9.200
9.300
9.070
9.200
1,018,980
+0.08(+0.88%)
Oct 31, 2012
8.840
9.120
8.760
9.120
1,322,314
+0.33(+3.75%)
Oct 26, 2012
8.740
8.790
8.790
8.790
869,000
+0.05(+0.57%)
Oct 25, 2012
8.800
8.850
8.690
8.740
940,331
+0.14(+1.63%)
Oct 24, 2012
8.780
8.780
8.580
8.600
1,069,464
-0.08(-0.92%)
Oct 23, 2012
8.850
8.870
8.650
8.680
1,563,956
-0.12(-1.36%)
Oct 19, 2012
8.910
8.980
8.690
8.800
1,419,060
-0.18(-2.00%)
Oct 18, 2012
8.950
9.150
8.910
8.980
1,126,129
-0.02(-0.22%)
Oct 17, 2012
8.830
9.050
8.800
9.000
3,111,535
-0.30(-3.23%)
Oct 16, 2012
9.180
9.320
9.150
9.300
664,593
+0.22(+2.42%)
Oct 15, 2012
9.010
9.170
8.900
9.080
1,001,345
+0.02(+0.22%)
Oct 12, 2012
9.330
9.390
9.000
9.060
823,901
-0.27(-2.89%)
Oct 11, 2012
9.460
9.529
9.280
9.330
600,705
-0.02(-0.21%)
Oct 10, 2012
9.120
9.540
9.000
9.350
1,028,270
+0.22(+2.41%)
Oct 09, 2012
9.540
9.590
9.120
9.130
1,624,841
-0.49(-5.09%)
Oct 08, 2012
9.550
9.690
9.470
9.620
611,190
-0.16(-1.64%)
Oct 05, 2012
9.980
10.00
9.700
9.780
1,060,455
-0.22(-2.20%)
Oct 04, 2012
9.870
10.00
9.760
10.00
1,116,717
+0.31(+3.20%)
Oct 03, 2012
9.880
9.940
9.671
9.690
819,002
-0.22(-2.22%)
Oct 02, 2012
10.06
10.13
9.790
9.910
1,141,237
-0.15(-1.49%)
Oct 01, 2012
10.14
10.28
10.00
10.06
877,957
+0.08(+0.80%)
Sep 28, 2012
10.15
10.20
9.970
9.980
1,139,054
-0.18(-1.77%)
Sep 27, 2012
9.990
10.18
9.860
10.16
1,380,128
+0.39(+3.99%)
Sep 26, 2012
9.580
9.930
9.360
9.770
1,903,390
-0.11(-1.11%)
Sep 25, 2012
10.21
10.33
9.790
9.880
1,762,188
-0.14(-1.40%)
Sep 24, 2012
10.22
10.41
10.00
10.02
1,424,144
-0.49(-4.66%)
Sep 21, 2012
10.58
10.73
10.44
10.51
1,520,596
+0.09(+0.86%)
Sep 20, 2012
10.44
10.53
10.25
10.42
1,442,849
-0.22(-2.07%)
Sep 19, 2012
10.25
10.72
10.14
10.64
2,399,074
+0.50(+4.93%)
Sep 18, 2012
9.950
10.25
9.860
10.14
1,305,873
+0.20(+2.01%)
Sep 17, 2012
10.29
10.29
9.840
9.940
1,279,792
-0.27(-2.64%)
Sep 14, 2012
10.08
10.34
10.08
10.21
1,595,628
+0.20(+2.00%)
Sep 13, 2012
9.440
10.08
9.110
10.01
2,450,646
+0.57(+6.04%)
Sep 12, 2012
9.630
9.690
8.940
9.440
1,713,845
-0.08(-0.84%)
Sep 11, 2012
9.570
9.710
9.500
9.520
982,168
+0.06(+0.63%)
Sep 10, 2012
9.810
9.810
9.440
9.460
1,208,892
-0.26(-2.67%)
Sep 07, 2012
9.790
9.890
9.660
9.720
1,285,386
+0.22(+2.32%)
Sep 06, 2012
9.550
9.710
9.440
9.500
1,227,635
+0.07(+0.74%)
Sep 05, 2012
9.460
9.470
9.240
9.430
976,957
-0.04(-0.42%)
Sep 04, 2012
9.020
9.490
8.910
9.470
1,963,747
+0.58(+6.52%)
Aug 31, 2012
8.250
8.900
8.130
8.890
1,719,444
+0.77(+9.48%)
Aug 30, 2012
8.260
8.325
8.110
8.120
714,499
-0.15(-1.81%)
Aug 29, 2012
8.530
8.570
8.270
8.270
1,026,884
-0.38(-4.39%)
Aug 27, 2012
8.830
8.900
8.600
8.650
660,929
-0.14(-1.59%)
Aug 24, 2012
8.780
8.940
8.720
8.790
582,800
-0.01(-0.11%)
Aug 23, 2012
9.000
9.050
8.750
8.800
1,281,861
-0.06(-0.68%)
Aug 22, 2012
8.650
8.860
8.520
8.860
997,892
+0.17(+1.96%)
Aug 21, 2012
8.630
8.890
8.580
8.690
2,075,686
+0.26(+3.08%)
Aug 20, 2012
8.260
8.450
8.110
8.430
1,168,970
+0.20(+2.43%)
Aug 17, 2012
8.170
8.250
8.050
8.230
865,359
+0.09(+1.11%)
Aug 16, 2012
7.940
8.160
7.890
8.140
1,327,124
+0.21(+2.65%)
Aug 15, 2012
7.890
7.950
7.750
7.930
716,621
+0.11(+1.41%)
Aug 14, 2012
7.900
7.950
7.800
7.820
681,954
-0.10(-1.26%)
Aug 13, 2012
8.120
8.220
7.910
7.920
614,859
-0.16(-1.98%)
Aug 10, 2012
7.910
8.100
7.840
8.080
964,615
+0.18(+2.28%)
Aug 09, 2012
7.840
7.970
7.800
7.900
806,580
+0.06(+0.77%)
Aug 08, 2012
7.990
8.200
7.800
7.840
1,266,789
-0.13(-1.63%)
Aug 07, 2012
8.210
8.310
7.910
7.970
1,061,575
-0.19(-2.33%)
Aug 06, 2012
7.890
8.240
7.890
8.160
939,803
+0.30(+3.82%)
Aug 03, 2012
7.830
7.990
7.783
7.860
772,294
+0.17(+2.21%)
Aug 02, 2012
7.700
8.000
7.680
7.690
923,420
-0.06(-0.77%)
Aug 01, 2012
7.860
7.750
7.750
7.750
802,689
-0.20(-2.52%)
Jul 31, 2012
8.180
8.190
7.930
7.950
869,716
-0.22(-2.69%)
Jul 30, 2012
8.310
8.400
8.030
8.170
1,025,319
-0.13(-1.57%)
Jul 27, 2012
8.370
8.421
8.180
8.300
1,042,283
-0.01(-0.12%)
Jul 26, 2012
8.240
8.380
8.060
8.310
1,516,332
+0.16(+1.96%)
Jul 25, 2012
7.900
8.220
7.850
8.150
1,559,798
+0.46(+5.98%)
Jul 24, 2012
7.850
7.900
7.600
7.690
852,576
-0.06(-0.77%)
Jul 23, 2012
7.650
7.770
7.600
7.750
1,001,338
-0.08(-1.02%)
Jul 20, 2012
7.830
7.940
7.780
7.830
612,255
-0.06(-0.76%)
Jul 19, 2012
7.880
8.000
7.800
7.890
749,849
+0.11(+1.41%)
Jul 18, 2012
7.730
7.990
7.670
7.780
576,035
-0.06(-0.77%)
Jul 17, 2012
7.970
8.040
7.750
7.840
874,916
-0.13(-1.63%)
Jul 16, 2012
7.940
8.120
7.810
7.970
783,295
+0.03(+0.38%)
Jul 13, 2012
8.220
8.270
7.910
7.940
1,035,921
-0.21(-2.58%)
Jul 12, 2012
7.690
8.240
7.600
8.150
1,520,618
+0.27(+3.43%)
Jul 11, 2012
7.840
7.930
7.720
7.880
1,230,280
-0.01(-0.13%)
Jul 10, 2012
8.370
8.430
7.800
7.890
1,278,700
-0.33(-4.01%)
Jul 09, 2012
8.170
8.320
8.070
8.220
944,069
+0.04(+0.49%)
Jul 06, 2012
8.360
8.440
8.080
8.180
1,172,753
-0.36(-4.22%)
Jul 05, 2012
8.620
8.680
8.450
8.540
1,123,605
-0.10(-1.16%)
Jul 03, 2012
8.480
8.690
8.460
8.640
874,788
+0.34(+4.10%)
Jul 02, 2012
8.070
8.350
7.940
8.300
991,507
+0.18(+2.22%)
Jun 29, 2012
8.280
8.330
7.960
8.120
1,397,087
+0.33(+4.24%)
Jun 28, 2012
7.980
8.100
7.610
7.790
1,377,867
-0.33(-4.06%)
Jun 27, 2012
8.200
8.300
7.860
8.120
1,120,414
-0.04(-0.49%)
Jun 26, 2012
8.430
8.540
8.070
8.160
1,403,996
-0.31(-3.66%)
Jun 25, 2012
8.430
8.670
8.220
8.470
1,643,633
-0.04(-0.47%)
Jun 22, 2012
8.760
8.820
8.361
8.510
1,071,261
-0.22(-2.52%)
Jun 21, 2012
9.300
9.340
8.680
8.730
1,732,490
-0.77(-8.11%)
Jun 20, 2012
9.450
9.850
9.310
9.500
1,117,956
-0.11(-1.14%)
Jun 19, 2012
9.570
9.700
9.470
9.610
828,875
+0.05(+0.52%)
Jun 18, 2012
9.210
9.650
9.170
9.560
921,694
+0.15(+1.59%)
Jun 15, 2012
9.560
9.580
9.350
9.410
908,200
-0.16(-1.67%)
Jun 14, 2012
9.570
9.640
9.280
9.570
1,273,874
+0.12(+1.27%)
Jun 13, 2012
9.650
9.720
9.440
9.450
1,029,755
-0.18(-1.87%)
Jun 12, 2012
9.510
9.680
9.370
9.630
1,084,255
+0.25(+2.67%)
Jun 11, 2012
9.710
9.740
9.350
9.380
953,601
-0.24(-2.49%)
Jun 08, 2012
9.270
9.710
9.130
9.620
829,077
+0.10(+1.05%)
Jun 07, 2012
9.780
9.800
9.330
9.520
1,154,188
-0.18(-1.86%)
Jun 06, 2012
9.780
9.900
9.490
9.700
1,592,971
+0.09(+0.94%)
Jun 05, 2012
9.480
9.620
9.320
9.610
1,550,561
+0.12(+1.26%)
Jun 04, 2012
9.430
9.500
9.020
9.490
1,248,371
+0.10(+1.06%)
Jun 01, 2012
8.910
9.420
8.760
9.390
1,922,718
+0.71(+8.18%)
May 31, 2012
8.940
9.010
8.610
8.680
1,295,533
-0.27(-3.02%)
May 30, 2012
8.660
9.100
8.430
8.950
1,418,643
+0.06(+0.67%)
May 29, 2012
9.140
9.200
8.750
8.890
1,184,847
-0.06(-0.67%)
May 25, 2012
8.930
9.020
8.740
8.950
1,225,072
+0.05(+0.56%)
May 24, 2012
8.920
8.980
8.590
8.900
1,480,794
+0.13(+1.48%)
May 23, 2012
8.140
8.770
7.911
8.770
1,748,234
+0.50(+6.05%)
May 22, 2012
8.400
8.690
8.120
8.270
1,530,081
-0.17(-2.01%)
May 21, 2012
7.960
8.470
7.940
8.440
1,064,355
+0.48(+6.03%)
May 18, 2012
8.170
8.330
7.880
7.960
1,419,576
+0.04(+0.51%)
May 17, 2012
7.740
8.070
7.680
7.920
1,959,980
+0.37(+4.90%)
May 16, 2012
7.480
7.930
7.250
7.550
2,152,375
+0.04(+0.53%)
May 15, 2012
8.050
8.260
7.450
7.510
2,148,573
-0.56(-6.94%)
May 14, 2012
8.340
8.630
8.050
8.070
1,140,832
-0.51(-5.94%)
May 11, 2012
8.580
8.850
8.510
8.580
915,678
-0.17(-1.94%)
May 10, 2012
8.950
9.128
8.650
8.750
1,265,286
-0.02(-0.23%)
May 09, 2012
7.930
9.020
7.900
8.770
2,235,777
+0.60(+7.34%)
May 08, 2012
8.150
8.200
7.781
8.170
1,530,746
-0.09(-1.09%)
May 07, 2012
8.420
8.470
8.110
8.260
1,055,377
-0.18(-2.13%)
May 04, 2012
8.620
8.880
8.380
8.440
1,067,551
-0.21(-2.43%)
May 03, 2012
8.870
8.910
8.510
8.650
830,814
-0.27(-3.03%)
May 02, 2012
9.050
9.060
8.850
8.920
785,316
-0.25(-2.73%)
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
.