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
)
6.090
-0.100 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2015
4.788
4.946
4.738
4.788
1,129,957
-0.03(-0.62%)
Jun 29, 2015
4.946
4.976
4.808
4.817
994,873
-0.07(-1.42%)
Jun 26, 2015
5.036
5.145
4.877
4.887
1,131,082
-0.20(-3.90%)
Jun 25, 2015
5.016
5.115
5.006
5.085
731,943
+0.07(+1.38%)
Jun 24, 2015
5.055
5.145
4.976
5.016
970,037
-0.07(-1.36%)
Jun 23, 2015
5.214
5.224
5.055
5.085
873,801
-0.18(-3.39%)
Jun 22, 2015
5.085
5.333
5.075
5.264
1,876,276
+0.12(+2.31%)
Jun 19, 2015
5.234
5.293
5.085
5.145
2,653,809
-0.13(-2.44%)
Jun 18, 2015
5.234
5.402
5.194
5.273
1,877,725
+0.14(+2.70%)
Jun 17, 2015
4.996
5.154
4.976
5.135
1,236,181
+0.13(+2.57%)
Jun 16, 2015
5.016
5.085
4.976
5.006
1,069,458
-0.05(-0.98%)
Jun 15, 2015
4.758
5.075
4.679
5.055
2,170,362
+0.34(+7.14%)
Jun 12, 2015
4.708
4.778
4.679
4.718
890,897
-0.02(-0.42%)
Jun 11, 2015
4.817
4.827
4.679
4.738
788,216
-0.10(-2.05%)
Jun 10, 2015
4.917
4.951
4.817
4.837
805,127
+0.00(+0.00%)
Jun 09, 2015
4.887
4.936
4.788
4.837
766,991
-0.01(-0.20%)
Jun 08, 2015
4.778
4.857
4.679
4.847
964,228
+0.07(+1.45%)
Jun 05, 2015
4.808
4.897
4.778
4.778
940,270
-0.09(-1.83%)
Jun 04, 2015
4.837
4.966
4.813
4.867
887,825
-0.03(-0.61%)
Jun 03, 2015
4.996
5.085
4.887
4.897
842,388
-0.16(-3.14%)
Jun 02, 2015
4.986
5.105
4.946
5.055
877,835
+0.11(+2.20%)
Jun 01, 2015
4.976
5.115
4.916
4.946
930,466
+0.03(+0.60%)
May 29, 2015
4.986
5.036
4.887
4.917
629,243
-0.06(-1.20%)
May 28, 2015
4.808
4.996
4.808
4.976
971,584
+0.13(+2.66%)
May 27, 2015
4.927
4.956
4.808
4.847
847,787
-0.07(-1.41%)
May 26, 2015
4.986
5.085
4.847
4.917
1,507,478
-0.27(-5.16%)
May 22, 2015
5.174
5.184
5.184
5.184
770,037
+0.01(+0.19%)
May 21, 2015
5.194
5.254
5.129
5.174
434,250
-0.02(-0.38%)
May 20, 2015
5.184
5.303
5.174
5.194
859,513
+0.03(+0.58%)
May 19, 2015
5.174
5.323
5.164
5.164
1,024,781
-0.18(-3.34%)
May 18, 2015
5.333
5.442
5.283
5.343
626,582
+0.02(+0.37%)
May 15, 2015
5.303
5.452
5.283
5.323
1,218,493
+0.02(+0.37%)
May 14, 2015
5.293
5.432
5.264
5.303
1,351,516
+0.10(+1.90%)
May 13, 2015
5.214
5.333
5.115
5.204
1,849,873
+0.15(+2.94%)
May 12, 2015
4.996
5.115
4.956
5.055
962,779
+0.08(+1.59%)
May 11, 2015
4.897
5.045
4.887
4.976
966,207
+0.06(+1.21%)
May 08, 2015
4.728
4.956
4.649
4.917
1,501,382
+0.24(+5.08%)
May 07, 2015
4.718
4.778
4.480
4.679
2,140,499
-0.13(-2.68%)
May 06, 2015
5.006
5.036
4.758
4.808
1,623,545
-0.14(-2.81%)
May 05, 2015
5.145
5.194
4.927
4.946
1,070,800
-0.13(-2.54%)
May 04, 2015
5.065
5.135
5.006
5.075
1,088,059
+0.11(+2.20%)
May 01, 2015
4.768
4.986
4.768
4.966
1,129,842
+0.14(+2.87%)
Apr 30, 2015
4.907
5.019
4.788
4.827
2,734,628
-0.21(-4.13%)
Apr 29, 2015
5.065
5.204
4.976
5.036
2,195,217
-0.05(-0.97%)
Apr 28, 2015
5.036
5.135
4.907
5.085
2,074,816
+0.07(+1.38%)
Apr 27, 2015
4.817
5.055
4.758
5.016
2,175,137
+0.25(+5.20%)
Apr 24, 2015
4.827
4.946
4.718
4.768
1,635,528
-0.08(-1.64%)
Apr 23, 2015
4.837
4.917
4.718
4.847
1,293,896
+0.04(+0.82%)
Apr 22, 2015
4.917
4.946
4.768
4.808
1,404,306
-0.13(-2.61%)
Apr 21, 2015
5.006
5.036
4.902
4.936
1,263,834
-0.08(-1.58%)
Apr 20, 2015
4.976
5.026
4.867
5.016
1,516,968
-0.03(-0.59%)
Apr 17, 2015
5.164
5.244
4.990
5.045
1,209,173
-0.04(-0.78%)
Apr 16, 2015
5.234
5.269
5.036
5.085
1,529,341
-0.14(-2.66%)
Apr 15, 2015
4.986
5.254
4.936
5.224
1,835,025
+0.25(+4.98%)
Apr 14, 2015
5.016
5.115
4.917
4.976
1,153,894
-0.03(-0.59%)
Apr 13, 2015
5.095
5.105
4.996
5.006
738,067
-0.09(-1.75%)
Apr 10, 2015
5.115
5.154
4.986
5.095
1,532,171
+0.11(+2.19%)
Apr 09, 2015
5.016
5.105
4.961
4.986
1,323,924
-0.10(-1.95%)
Apr 08, 2015
5.204
5.273
5.016
5.085
2,944,512
-0.22(-4.11%)
Apr 07, 2015
5.293
5.531
5.293
5.303
1,831,288
-0.33(-5.81%)
Apr 06, 2015
5.700
5.720
5.531
5.630
1,131,787
+0.19(+3.46%)
Apr 02, 2015
5.432
5.442
5.442
5.442
1,321,461
-0.04(-0.72%)
Apr 01, 2015
5.422
5.541
5.273
5.482
2,398,893
+0.12(+2.22%)
Mar 31, 2015
5.541
5.581
5.234
5.363
2,125,689
-0.17(-3.05%)
Mar 30, 2015
5.700
5.769
5.482
5.531
1,411,381
-0.29(-4.94%)
Mar 27, 2015
5.769
5.888
5.561
5.819
1,417,408
+0.07(+1.21%)
Mar 26, 2015
6.007
6.195
5.670
5.749
1,895,614
-0.17(-2.85%)
Mar 25, 2015
5.997
6.086
5.868
5.918
1,323,112
-0.04(-0.67%)
Mar 24, 2015
6.096
6.096
5.908
5.957
1,511,209
-0.12(-1.96%)
Mar 23, 2015
5.759
6.096
5.739
6.076
2,224,895
+0.50(+8.88%)
Mar 20, 2015
5.630
5.888
5.581
5.581
6,366,847
+0.05(+0.90%)
Mar 19, 2015
5.283
5.620
5.244
5.531
1,512,223
+0.16(+2.95%)
Mar 18, 2015
5.006
5.382
4.946
5.373
2,019,315
+0.33(+6.48%)
Mar 17, 2015
5.055
5.239
5.006
5.045
1,412,466
-0.09(-1.74%)
Mar 16, 2015
5.184
5.259
4.996
5.135
1,815,228
-0.03(-0.58%)
Mar 13, 2015
5.055
5.174
4.887
5.164
1,206,485
+0.16(+3.17%)
Mar 12, 2015
5.085
5.140
4.956
5.006
1,597,227
-0.03(-0.59%)
Mar 11, 2015
4.837
5.045
4.634
5.036
2,149,914
+0.20(+4.10%)
Mar 10, 2015
4.907
5.045
4.748
4.837
2,656,407
-0.12(-2.40%)
Mar 09, 2015
5.492
5.501
4.956
4.956
2,105,868
-0.50(-9.09%)
Mar 06, 2015
5.551
5.695
5.333
5.452
2,151,118
-0.34(-5.82%)
Mar 05, 2015
5.799
5.938
5.710
5.789
972,034
-0.02(-0.34%)
Mar 04, 2015
5.948
5.928
5.710
5.809
1,388,540
-0.12(-2.01%)
Mar 03, 2015
6.066
6.215
5.888
5.928
1,652,437
-0.10(-1.64%)
Mar 02, 2015
6.126
6.185
5.918
6.027
1,260,568
-0.10(-1.62%)
Feb 27, 2015
6.086
6.185
6.027
6.126
1,227,394
+0.10(+1.64%)
Feb 26, 2015
6.066
6.195
5.977
6.027
1,578,087
+0.08(+1.33%)
Feb 25, 2015
5.749
6.245
5.720
5.948
2,996,358
+0.28(+4.90%)
Feb 24, 2015
5.333
5.667
5.273
5.670
1,791,572
+0.32(+5.93%)
Feb 23, 2015
5.402
5.511
5.214
5.353
2,060,512
-0.17(-3.05%)
Feb 20, 2015
5.829
5.898
5.422
5.521
3,410,470
-0.29(-4.95%)
Feb 19, 2015
6.086
6.136
5.769
5.809
1,833,502
-0.26(-4.25%)
Feb 18, 2015
5.848
6.076
5.789
6.066
1,888,209
+0.19(+3.20%)
Feb 17, 2015
5.878
6.007
5.848
5.878
1,177,085
-0.15(-2.47%)
Feb 13, 2015
5.938
6.027
6.027
6.027
1,904,966
+0.17(+2.88%)
Feb 12, 2015
6.027
6.047
5.779
5.858
1,809,825
-0.07(-1.17%)
Feb 11, 2015
6.096
6.156
5.888
5.928
1,929,644
-0.20(-3.24%)
Feb 10, 2015
5.987
6.126
5.868
6.126
1,811,979
-0.01(-0.16%)
Feb 09, 2015
6.096
6.255
6.027
6.136
1,562,463
+0.13(+2.15%)
Feb 06, 2015
5.987
6.245
5.913
6.007
2,900,337
-0.26(-4.11%)
Feb 05, 2015
6.126
6.354
6.076
6.265
2,041,895
+0.07(+1.12%)
Feb 04, 2015
6.255
6.304
6.076
6.195
1,878,448
+0.05(+0.81%)
Feb 03, 2015
6.235
6.334
5.957
6.146
2,235,510
-0.14(-2.21%)
Feb 02, 2015
5.948
6.413
5.898
6.285
2,191,022
+0.15(+2.42%)
Jan 30, 2015
5.829
6.220
5.759
6.136
2,361,120
+0.33(+5.63%)
Jan 29, 2015
5.858
6.007
5.610
5.809
2,654,394
-0.22(-3.62%)
Jan 28, 2015
6.285
6.493
5.967
6.027
2,695,806
-0.50(-7.60%)
Jan 27, 2015
6.136
6.572
6.096
6.522
3,022,656
+0.41(+6.65%)
Jan 26, 2015
5.858
6.156
5.779
6.116
2,402,449
+0.23(+3.87%)
Jan 23, 2015
6.136
6.195
5.799
5.888
2,502,662
-0.35(-5.56%)
Jan 22, 2015
6.413
6.513
6.175
6.235
2,402,542
-0.12(-1.87%)
Jan 21, 2015
6.503
6.562
6.136
6.354
2,823,834
-0.02(-0.31%)
Jan 20, 2015
6.354
6.562
6.195
6.374
2,551,616
+0.19(+3.04%)
Jan 16, 2015
5.918
6.265
5.888
6.185
2,558,861
+0.33(+5.58%)
Jan 15, 2015
6.285
6.354
5.838
5.858
3,015,274
+0.01(+0.17%)
Jan 14, 2015
6.423
6.483
5.759
5.848
4,006,227
-0.61(-9.51%)
Jan 13, 2015
6.919
6.939
6.324
6.463
4,591,593
-0.26(-3.83%)
Jan 12, 2015
6.255
7.087
6.235
6.721
4,698,167
+0.54(+8.65%)
Jan 09, 2015
5.878
6.215
5.878
6.185
2,450,422
+0.33(+5.58%)
Jan 08, 2015
6.185
6.413
5.789
5.858
3,144,524
-0.28(-4.52%)
Jan 07, 2015
6.076
6.359
5.868
6.136
4,868,999
-0.17(-2.67%)
Jan 06, 2015
5.531
6.354
5.462
6.304
5,774,914
+0.81(+14.80%)
Jan 05, 2015
5.264
5.492
5.164
5.492
2,931,652
+0.32(+6.13%)
Jan 02, 2015
4.827
5.184
4.708
5.174
2,413,267
+0.20(+3.98%)
Dec 31, 2014
4.936
4.976
4.976
4.976
2,281,763
-0.03(-0.59%)
Dec 30, 2014
4.788
5.045
4.699
5.006
2,241,301
+0.36(+7.68%)
Dec 29, 2014
4.857
4.857
4.619
4.649
1,770,905
-0.19(-3.89%)
Dec 26, 2014
4.897
4.956
4.823
4.837
1,257,047
+0.11(+2.31%)
Dec 24, 2014
4.480
4.728
4.728
4.728
1,311,171
+0.21(+4.61%)
Dec 23, 2014
4.540
4.907
4.490
4.520
1,917,001
-0.05(-1.08%)
Dec 22, 2014
4.917
4.966
4.560
4.570
4,087,286
-0.51(-9.96%)
Dec 19, 2014
4.808
5.105
4.758
5.075
26,898,686
+0.24(+4.92%)
Dec 18, 2014
4.718
4.837
4.535
4.837
3,023,733
+0.23(+4.95%)
Dec 17, 2014
4.312
4.639
4.243
4.609
3,539,668
+0.33(+7.64%)
Dec 16, 2014
4.510
4.570
4.233
4.282
3,237,625
-0.07(-1.59%)
Dec 15, 2014
4.708
5.169
4.332
4.352
6,237,399
-0.41(-8.54%)
Dec 12, 2014
4.461
4.917
4.451
4.758
3,034,291
+0.25(+5.49%)
Dec 11, 2014
4.490
4.748
4.461
4.510
2,471,875
-0.06(-1.30%)
Dec 10, 2014
4.580
4.798
4.471
4.570
2,943,338
+0.03(+0.66%)
Dec 09, 2014
4.163
4.679
4.094
4.540
3,111,021
+0.54(+13.37%)
Dec 08, 2014
4.114
4.114
3.717
4.005
3,005,038
-0.04(-0.98%)
Dec 05, 2014
4.024
4.188
3.985
4.044
1,323,638
-0.08(-1.92%)
Dec 04, 2014
4.312
4.332
4.104
4.124
1,774,361
-0.13(-3.03%)
Dec 03, 2014
4.094
4.342
4.033
4.252
1,860,509
+0.26(+6.45%)
Dec 02, 2014
4.163
4.312
3.985
3.995
2,202,697
-0.28(-6.50%)
Dec 01, 2014
4.153
4.342
4.074
4.272
2,543,206
+0.24(+5.90%)
Nov 28, 2014
4.520
4.520
4.015
4.034
2,555,798
-0.73(-15.38%)
Nov 26, 2014
4.946
4.768
4.768
4.768
2,223,453
-0.19(-3.80%)
Nov 25, 2014
4.897
5.026
4.822
4.956
2,450,531
+0.08(+1.63%)
Nov 24, 2014
5.045
5.055
4.748
4.877
4,456,579
-0.33(-6.29%)
Nov 21, 2014
5.313
5.412
5.090
5.204
3,272,118
+0.07(+1.35%)
Nov 20, 2014
5.135
5.204
4.986
5.135
2,034,551
+0.11(+2.17%)
Nov 19, 2014
5.402
5.422
4.966
5.026
3,451,826
-0.40(-7.31%)
Nov 18, 2014
5.204
5.452
5.174
5.422
2,356,047
+0.36(+7.05%)
Nov 17, 2014
5.125
5.145
4.897
5.065
2,845,962
-0.17(-3.22%)
Nov 14, 2014
4.609
5.244
4.570
5.234
3,237,480
+0.50(+10.46%)
Nov 13, 2014
4.907
4.996
4.669
4.738
2,461,322
-0.14(-2.85%)
Nov 12, 2014
4.956
5.115
4.728
4.877
3,463,942
-0.27(-5.20%)
Nov 11, 2014
5.026
5.234
4.907
5.145
2,569,184
+0.27(+5.49%)
Nov 10, 2014
5.244
5.313
4.817
4.877
2,629,892
-0.41(-7.69%)
Nov 07, 2014
4.917
5.313
4.877
5.283
2,605,046
+0.50(+10.35%)
Nov 06, 2014
4.699
4.956
4.651
4.788
2,392,328
+0.20(+4.32%)
Nov 05, 2014
4.768
4.857
4.570
4.589
3,673,533
-0.38(-7.58%)
Nov 04, 2014
5.254
5.273
4.956
4.966
2,303,218
-0.34(-6.36%)
Nov 03, 2014
5.135
5.343
5.026
5.303
2,160,173
+0.22(+4.29%)
Oct 31, 2014
5.164
5.244
4.788
5.085
4,718,933
-0.45(-8.06%)
Oct 30, 2014
6.076
6.106
5.526
5.531
3,497,389
-0.67(-10.86%)
Oct 29, 2014
6.503
6.522
6.101
6.205
2,615,684
-0.40(-6.01%)
Oct 28, 2014
6.403
6.641
6.334
6.602
1,033,673
+0.26(+4.06%)
Oct 27, 2014
6.651
6.701
6.314
6.344
1,072,508
-0.36(-5.33%)
Oct 24, 2014
6.602
6.790
6.473
6.701
1,565,271
+0.11(+1.65%)
Oct 23, 2014
6.780
6.790
6.453
6.592
2,653,301
-0.23(-3.34%)
Oct 22, 2014
7.157
7.206
6.810
6.820
1,342,425
-0.45(-6.14%)
Oct 21, 2014
7.405
7.534
7.216
7.266
996,605
+0.00(+0.00%)
Oct 20, 2014
7.177
7.286
7.087
7.266
949,121
+0.16(+2.23%)
Oct 17, 2014
7.534
7.652
7.058
7.107
1,962,066
-0.43(-5.66%)
Oct 16, 2014
7.246
7.712
7.206
7.534
1,567,035
+0.22(+2.98%)
Oct 15, 2014
7.058
7.420
7.038
7.315
1,835,288
+0.13(+1.79%)
Oct 14, 2014
7.345
7.583
7.147
7.187
2,310,386
-0.15(-2.03%)
Oct 13, 2014
7.266
7.583
7.176
7.335
1,319,828
+0.18(+2.49%)
Oct 10, 2014
7.216
7.474
7.028
7.157
1,452,014
-0.14(-1.90%)
Oct 09, 2014
7.702
7.722
7.137
7.296
2,101,472
-0.32(-4.17%)
Oct 08, 2014
7.167
7.672
6.731
7.613
4,049,082
+0.53(+7.41%)
Oct 07, 2014
7.385
7.395
7.068
7.087
1,885,872
-0.27(-3.64%)
Oct 06, 2014
7.365
7.424
7.196
7.355
1,667,508
+0.07(+0.95%)
Oct 03, 2014
7.613
7.643
7.266
7.286
1,693,401
-0.49(-6.25%)
Oct 02, 2014
7.801
7.841
7.573
7.771
1,155,499
+0.03(+0.38%)
Oct 01, 2014
7.801
7.970
7.722
7.742
1,366,004
+0.01(+0.13%)
Sep 30, 2014
7.920
8.049
7.682
7.732
1,061,885
-0.27(-3.35%)
Sep 29, 2014
8.158
8.177
7.980
7.999
741,875
-0.09(-1.10%)
Sep 26, 2014
8.148
8.158
8.014
8.089
1,113,485
-0.08(-0.97%)
Sep 25, 2014
8.009
8.198
7.980
8.168
989,017
+0.04(+0.49%)
Sep 24, 2014
8.178
8.227
8.029
8.128
813,318
-0.12(-1.44%)
Sep 23, 2014
8.148
8.277
8.019
8.247
1,171,174
+0.23(+2.84%)
Sep 22, 2014
8.267
8.297
7.950
8.019
1,667,600
-0.30(-3.58%)
Sep 19, 2014
8.673
8.763
8.317
8.317
2,046,989
-0.39(-4.44%)
Sep 18, 2014
8.882
8.892
8.673
8.703
1,031,081
-0.21(-2.34%)
Sep 17, 2014
9.129
9.179
8.852
8.911
1,047,071
-0.22(-2.39%)
Sep 16, 2014
9.060
9.248
8.941
9.129
754,496
+0.06(+0.66%)
Sep 15, 2014
9.139
9.219
9.001
9.070
647,586
-0.02(-0.22%)
Sep 12, 2014
9.120
9.238
8.991
9.090
723,784
-0.14(-1.50%)
Sep 11, 2014
9.080
9.258
8.941
9.229
891,154
+0.03(+0.32%)
Sep 10, 2014
9.129
9.328
9.090
9.199
730,810
-0.01(-0.11%)
Sep 09, 2014
9.189
9.318
8.931
9.209
1,092,202
+0.04(+0.43%)
Sep 08, 2014
9.437
9.457
9.159
9.169
923,779
-0.35(-3.65%)
Sep 05, 2014
9.387
9.546
9.229
9.516
1,076,616
+0.19(+2.02%)
Sep 04, 2014
9.853
9.913
9.238
9.328
1,383,990
-0.48(-4.85%)
Sep 03, 2014
9.853
9.962
9.784
9.803
731,159
+0.00(+0.00%)
Sep 02, 2014
9.942
10.01
9.784
9.803
801,318
-0.35(-3.42%)
Aug 29, 2014
10.02
10.15
10.15
10.15
613,265
+0.08(+0.79%)
Aug 28, 2014
10.09
10.15
9.972
10.07
765,764
+0.15(+1.50%)
Aug 27, 2014
9.982
10.13
9.870
9.922
738,669
-0.08(-0.79%)
Aug 26, 2014
9.764
10.04
9.719
10.00
854,564
+0.40(+4.13%)
Aug 25, 2014
9.744
9.813
9.605
9.605
683,002
-0.16(-1.62%)
Aug 22, 2014
9.675
9.794
9.575
9.764
658,701
+0.13(+1.34%)
Aug 21, 2014
9.675
9.734
9.476
9.635
1,138,199
-0.16(-1.62%)
Aug 20, 2014
9.744
9.913
9.704
9.794
548,090
+0.06(+0.61%)
Aug 19, 2014
9.843
9.932
9.675
9.734
781,628
-0.14(-1.41%)
Aug 18, 2014
9.724
9.952
9.665
9.873
771,967
+0.10(+1.01%)
Aug 15, 2014
9.665
9.893
9.575
9.774
1,437,428
-0.03(-0.30%)
Aug 14, 2014
10.21
10.28
9.754
9.803
1,680,271
-0.47(-4.54%)
Aug 13, 2014
10.69
10.71
10.11
10.27
2,004,427
-0.57(-5.21%)
Aug 12, 2014
10.87
11.12
10.80
10.83
1,062,481
+0.00(+0.00%)
Aug 11, 2014
10.68
10.90
10.66
10.83
659,274
+0.16(+1.49%)
Aug 08, 2014
10.66
10.86
10.57
10.68
812,275
+0.05(+0.47%)
Aug 07, 2014
10.59
10.73
10.45
10.63
906,140
+0.02(+0.19%)
Aug 06, 2014
10.55
10.69
10.45
10.61
993,490
+0.29(+2.79%)
Aug 05, 2014
10.29
10.40
10.06
10.32
938,044
-0.05(-0.48%)
Aug 04, 2014
10.56
10.64
10.28
10.37
524,557
-0.18(-1.69%)
Aug 01, 2014
10.57
10.77
10.43
10.55
899,293
+0.04(+0.38%)
Jul 31, 2014
10.55
10.64
10.41
10.51
1,220,670
-0.14(-1.30%)
Jul 30, 2014
10.58
10.71
10.41
10.65
827,990
+0.03(+0.28%)
Jul 29, 2014
10.65
10.76
10.55
10.62
1,156,040
+0.06(+0.56%)
Jul 28, 2014
10.36
10.61
10.36
10.56
1,222,463
+0.14(+1.33%)
Jul 25, 2014
9.992
10.43
9.922
10.42
1,298,955
+0.40(+3.96%)
Jul 24, 2014
10.01
10.07
9.903
10.02
1,167,218
-0.06(-0.59%)
Jul 23, 2014
10.18
10.33
10.07
10.08
708,268
-0.12(-1.17%)
Jul 22, 2014
10.36
10.40
10.17
10.20
783,983
-0.18(-1.72%)
Jul 21, 2014
10.44
10.54
10.21
10.38
1,247,225
-0.03(-0.29%)
Jul 18, 2014
10.32
10.42
10.17
10.41
1,410,940
-0.01(-0.10%)
Jul 17, 2014
10.10
10.46
10.01
10.42
1,968,519
+0.44(+4.37%)
Jul 16, 2014
9.843
10.11
9.794
9.982
1,261,085
+0.18(+1.82%)
Jul 15, 2014
10.24
10.28
9.704
9.803
2,027,886
-0.36(-3.51%)
Jul 14, 2014
10.49
10.52
10.04
10.16
2,296,776
-0.68(-6.31%)
Jul 11, 2014
10.63
10.84
10.38
10.84
1,970,727
+0.21(+1.96%)
Jul 10, 2014
10.93
11.19
10.61
10.64
2,157,008
-0.11(-1.02%)
Jul 09, 2014
10.60
10.81
10.55
10.75
1,254,635
+0.29(+2.75%)
Jul 08, 2014
10.55
10.59
10.20
10.46
1,079,973
+0.02(+0.19%)
Jul 07, 2014
10.66
10.77
10.41
10.44
814,676
-0.30(-2.77%)
Jul 03, 2014
10.54
10.74
10.74
10.74
711,827
+0.11(+1.03%)
Jul 02, 2014
10.56
10.76
10.56
10.63
913,420
+0.06(+0.56%)
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
.