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
)
6.370
+0.040 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2014
10.40
10.76
10.27
10.72
828,063
+0.27(+2.56%)
Jun 27, 2014
10.49
10.64
10.29
10.45
895,089
-0.01(-0.09%)
Jun 26, 2014
10.28
10.49
10.19
10.46
931,540
+0.16(+1.54%)
Jun 25, 2014
10.26
10.47
10.13
10.30
1,289,024
-0.03(-0.29%)
Jun 24, 2014
10.72
10.87
10.29
10.33
1,758,475
-0.33(-3.07%)
Jun 23, 2014
10.43
10.68
10.28
10.66
1,565,384
+0.28(+2.67%)
Jun 20, 2014
10.34
10.53
10.18
10.38
1,385,172
-0.03(-0.29%)
Jun 19, 2014
9.992
10.49
9.982
10.41
2,184,860
+0.58(+5.95%)
Jun 18, 2014
9.457
9.843
9.348
9.823
1,307,775
+0.42(+4.43%)
Jun 17, 2014
9.219
9.447
9.060
9.407
927,074
+0.09(+0.96%)
Jun 16, 2014
9.575
9.575
9.308
9.318
739,838
-0.19(-1.98%)
Jun 13, 2014
9.427
9.546
9.248
9.506
892,902
+0.12(+1.27%)
Jun 12, 2014
9.129
9.486
9.030
9.387
1,492,738
+0.31(+3.38%)
Jun 11, 2014
8.941
9.159
8.841
9.080
1,471,678
+0.23(+2.58%)
Jun 10, 2014
8.644
8.882
8.644
8.852
923,030
+0.22(+2.53%)
Jun 06, 2014
8.604
8.673
8.426
8.634
506,060
+0.07(+0.81%)
Jun 05, 2014
8.396
8.664
8.386
8.564
974,680
+0.24(+2.86%)
Jun 04, 2014
8.356
8.406
8.267
8.327
665,094
-0.04(-0.47%)
Jun 03, 2014
8.297
8.386
8.148
8.366
735,823
+0.03(+0.36%)
Jun 02, 2014
8.227
8.426
8.208
8.336
678,515
+0.02(+0.24%)
May 30, 2014
8.455
8.465
8.138
8.317
993,286
-0.17(-1.99%)
May 29, 2014
8.267
8.555
8.118
8.485
1,086,057
+0.16(+1.90%)
May 28, 2014
8.673
8.673
8.227
8.327
1,862,090
-0.37(-4.22%)
May 27, 2014
8.951
8.951
8.673
8.693
1,161,851
-0.29(-3.20%)
May 23, 2014
9.060
8.981
8.981
8.981
511,979
-0.08(-0.88%)
May 22, 2014
9.129
9.189
9.030
9.060
475,843
+0.01(+0.11%)
May 21, 2014
9.090
9.090
8.882
9.050
840,137
-0.09(-0.98%)
May 20, 2014
9.120
9.229
9.070
9.139
476,502
-0.08(-0.86%)
May 19, 2014
9.139
9.328
8.981
9.219
1,085,261
+0.19(+2.09%)
May 16, 2014
8.981
9.035
8.901
9.030
1,325,926
+0.03(+0.33%)
May 15, 2014
9.120
9.139
8.941
9.001
928,414
-0.20(-2.16%)
May 14, 2014
9.506
9.506
9.139
9.199
771,148
-0.18(-1.90%)
May 13, 2014
9.387
9.476
9.268
9.377
522,519
+0.03(+0.32%)
May 12, 2014
9.338
9.476
9.298
9.348
760,455
+0.11(+1.18%)
May 09, 2014
9.328
9.338
9.040
9.238
721,457
-0.05(-0.53%)
May 08, 2014
9.199
9.407
9.199
9.288
640,547
+0.07(+0.75%)
May 07, 2014
9.447
9.455
9.060
9.219
1,222,917
-0.28(-2.92%)
May 06, 2014
9.645
9.694
9.427
9.496
379,589
-0.12(-1.24%)
May 05, 2014
9.823
9.873
9.595
9.615
640,243
-0.09(-0.92%)
May 02, 2014
9.437
9.794
9.367
9.704
813,527
+0.30(+3.16%)
May 01, 2014
9.288
9.506
9.258
9.407
548,327
-0.01(-0.11%)
Apr 30, 2014
9.427
9.566
9.348
9.417
835,039
-0.09(-0.94%)
Apr 29, 2014
9.298
9.556
9.278
9.506
899,174
+0.25(+2.68%)
Apr 28, 2014
9.447
9.457
9.179
9.258
874,077
-0.25(-2.61%)
Apr 25, 2014
9.457
9.595
9.348
9.506
829,087
+0.14(+1.48%)
Apr 24, 2014
9.387
9.615
9.278
9.367
808,333
-0.12(-1.25%)
Apr 23, 2014
9.328
9.566
9.238
9.486
1,055,297
+0.19(+2.03%)
Apr 22, 2014
9.050
9.308
8.961
9.298
1,092,975
+0.26(+2.85%)
Apr 21, 2014
9.139
9.139
8.773
9.040
1,383,938
-0.12(-1.30%)
Apr 17, 2014
9.258
9.159
9.159
9.159
1,188,195
-0.15(-1.60%)
Apr 16, 2014
9.447
9.486
9.179
9.308
901,602
-0.12(-1.26%)
Apr 15, 2014
9.357
9.476
9.169
9.427
1,737,280
-0.20(-2.06%)
Apr 14, 2014
9.575
9.833
9.516
9.625
837,376
+0.14(+1.46%)
Apr 11, 2014
9.764
9.794
9.357
9.486
1,276,645
-0.32(-3.24%)
Apr 10, 2014
10.25
10.39
9.764
9.803
1,236,416
-0.34(-3.32%)
Apr 09, 2014
9.774
10.30
9.655
10.14
1,148,912
+0.29(+2.92%)
Apr 08, 2014
9.913
10.00
9.714
9.853
833,016
+0.15(+1.53%)
Apr 07, 2014
9.724
10.00
9.625
9.704
862,782
-0.02(-0.20%)
Apr 04, 2014
10.03
10.11
9.694
9.724
867,721
-0.07(-0.71%)
Apr 03, 2014
9.853
9.873
9.635
9.794
876,315
-0.20(-1.98%)
Apr 02, 2014
9.913
10.09
9.863
9.992
1,494,792
+0.32(+3.28%)
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
.