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
)
7.640
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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
.