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 (%)
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%)
May 01, 2012
9.300
9.463
9.140
9.170
1,019,524
-0.10(-1.08%)
Apr 30, 2012
8.780
9.270
8.650
9.270
1,756,359
+0.46(+5.22%)
Apr 27, 2012
8.860
8.930
8.720
8.810
662,412
+0.10(+1.15%)
Apr 26, 2012
8.720
8.836
8.600
8.710
970,179
+0.02(+0.23%)
Apr 25, 2012
8.300
8.700
8.200
8.690
1,220,727
+0.48(+5.85%)
Apr 24, 2012
8.400
8.440
8.050
8.210
779,178
-0.06(-0.73%)
Apr 23, 2012
8.370
8.400
8.060
8.270
1,290,237
-0.30(-3.50%)
Apr 20, 2012
8.680
8.780
8.550
8.570
630,115
-0.07(-0.81%)
Apr 19, 2012
8.800
8.950
8.600
8.640
958,252
-0.04(-0.46%)
Apr 18, 2012
8.800
8.938
8.600
8.680
970,497
-0.17(-1.92%)
Apr 17, 2012
8.900
9.000
8.720
8.850
919,335
+0.11(+1.26%)
Apr 16, 2012
9.150
9.200
8.700
8.740
1,195,998
-0.36(-3.96%)
Apr 13, 2012
9.270
9.310
9.030
9.100
1,134,187
-0.30(-3.19%)
Apr 12, 2012
8.970
9.540
8.920
9.400
1,546,420
+0.50(+5.62%)
Apr 11, 2012
9.110
9.210
8.850
8.900
940,262
-0.12(-1.33%)
Apr 10, 2012
8.800
9.070
8.560
9.020
1,257,116
+0.24(+2.73%)
Apr 09, 2012
9.000
9.150
8.770
8.780
952,818
-0.26(-2.88%)
Apr 05, 2012
9.230
9.258
8.970
9.040
1,166,076
-0.09(-0.99%)
Apr 04, 2012
9.220
9.250
9.010
9.130
1,721,655
-0.33(-3.49%)
Apr 03, 2012
9.840
9.840
9.360
9.460
1,366,131
-0.34(-3.47%)
Apr 02, 2012
9.480
9.900
9.420
9.800
1,546,089
+0.32(+3.38%)
Mar 30, 2012
9.560
9.590
9.250
9.480
1,234,343
+0.08(+0.85%)
Mar 29, 2012
9.300
9.420
9.080
9.400
1,401,441
+0.12(+1.29%)
Mar 28, 2012
9.540
9.620
9.210
9.280
1,120,052
-0.40(-4.13%)
Mar 27, 2012
10.14
10.16
9.680
9.680
1,387,033
-0.38(-3.78%)
Mar 26, 2012
10.05
10.12
9.820
10.06
1,181,077
+0.21(+2.13%)
Mar 23, 2012
9.590
9.930
9.510
9.850
1,645,629
+0.36(+3.79%)
Mar 22, 2012
9.090
9.520
9.070
9.490
1,706,277
+0.26(+2.82%)
Mar 21, 2012
9.370
9.490
9.230
9.230
1,257,455
-0.09(-0.97%)
Mar 20, 2012
9.320
9.330
9.010
9.320
1,570,848
-0.01(-0.11%)
Mar 19, 2012
9.350
9.560
9.300
9.330
1,439,245
-0.05(-0.53%)
Mar 16, 2012
9.320
9.460
9.280
9.380
1,055,232
+0.04(+0.43%)
Mar 15, 2012
9.310
9.500
9.220
9.340
883,243
+0.08(+0.86%)
Mar 14, 2012
9.490
9.500
9.160
9.260
1,458,761
-0.32(-3.34%)
Mar 13, 2012
9.690
9.900
9.540
9.580
1,111,441
-0.15(-1.54%)
Mar 12, 2012
9.900
10.00
9.630
9.730
1,319,529
-0.22(-2.21%)
Mar 09, 2012
9.850
10.23
9.760
9.950
1,523,082
+0.03(+0.30%)
Mar 08, 2012
9.960
10.00
9.720
9.920
908,809
+0.17(+1.74%)
Mar 07, 2012
9.730
9.940
9.475
9.750
1,475,707
+0.24(+2.52%)
Mar 06, 2012
9.440
9.530
9.200
9.510
1,799,283
-0.27(-2.76%)
Mar 05, 2012
10.13
10.15
9.680
9.780
1,543,544
-0.42(-4.12%)
Mar 02, 2012
10.31
10.47
10.14
10.20
1,248,396
-0.21(-2.02%)
Mar 01, 2012
10.42
10.70
10.28
10.41
1,496,251
+0.02(+0.19%)
Feb 29, 2012
11.18
11.30
10.24
10.39
2,940,208
-0.73(-6.56%)
Feb 28, 2012
10.93
11.13
10.82
11.12
2,416,549
+0.40(+3.73%)
Feb 27, 2012
10.79
10.92
10.57
10.72
989,517
-0.09(-0.83%)
Feb 24, 2012
10.92
10.96
10.65
10.81
896,020
-0.06(-0.55%)
Feb 23, 2012
10.88
11.07
10.77
10.87
1,263,332
+0.09(+0.83%)
Feb 22, 2012
10.55
10.86
10.53
10.78
971,767
+0.19(+1.79%)
Feb 21, 2012
10.36
10.64
10.32
10.59
1,302,567
+0.41(+4.03%)
Feb 17, 2012
10.39
10.39
10.15
10.18
658,320
-0.11(-1.07%)
Feb 16, 2012
10.02
10.45
10.02
10.29
1,410,632
+0.02(+0.19%)
Feb 15, 2012
10.59
10.60
10.22
10.27
699,535
-0.07(-0.68%)
Feb 14, 2012
10.57
10.67
10.24
10.34
784,710
-0.28(-2.64%)
Feb 13, 2012
10.82
10.87
10.57
10.62
757,897
-0.09(-0.84%)
Feb 10, 2012
10.79
10.90
10.55
10.71
1,618,495
-0.24(-2.19%)
Feb 09, 2012
11.07
11.16
10.88
10.95
1,211,159
+0.07(+0.64%)
Feb 08, 2012
11.13
11.35
10.81
10.88
1,355,109
-0.27(-2.42%)
Feb 07, 2012
10.93
11.36
10.75
11.15
1,367,910
+0.16(+1.46%)
Feb 06, 2012
10.96
11.15
10.87
10.99
895,124
-0.09(-0.81%)
Feb 03, 2012
11.39
11.42
11.05
11.08
1,506,204
-0.35(-3.06%)
Feb 02, 2012
11.35
11.61
11.33
11.43
945,000
+0.09(+0.79%)
Feb 01, 2012
11.57
11.58
11.30
11.34
1,108,648
+0.02(+0.18%)
Jan 31, 2012
11.19
11.49
11.15
11.32
1,930,457
+0.38(+3.47%)
Jan 30, 2012
10.92
11.13
10.86
10.94
1,260,379
-0.20(-1.80%)
Jan 27, 2012
10.67
11.20
10.67
11.14
1,522,681
+0.41(+3.82%)
Jan 26, 2012
10.96
11.15
10.60
10.73
1,957,838
-0.05(-0.46%)
Jan 25, 2012
10.02
10.81
9.800
10.78
2,330,293
+0.72(+7.16%)
Jan 24, 2012
10.12
10.28
10.04
10.06
813,194
-0.25(-2.42%)
Jan 23, 2012
10.32
10.54
10.24
10.31
1,166,982
+0.20(+1.98%)
Jan 20, 2012
10.01
10.27
9.910
10.11
1,098,864
+0.06(+0.60%)
Jan 19, 2012
10.25
10.32
9.940
10.05
1,008,994
-0.25(-2.43%)
Jan 18, 2012
10.08
10.37
10.05
10.30
766,698
+0.18(+1.78%)
Jan 17, 2012
10.59
10.65
10.02
10.12
1,093,491
-0.19(-1.84%)
Jan 13, 2012
10.26
10.33
10.07
10.31
847,759
-0.09(-0.87%)
Jan 12, 2012
10.61
10.73
10.34
10.40
974,462
-0.07(-0.67%)
Jan 11, 2012
10.64
10.65
10.32
10.47
1,010,527
-0.14(-1.32%)
Jan 10, 2012
10.92
10.92
10.54
10.61
1,369,733
+0.22(+2.12%)
Jan 09, 2012
10.37
10.55
10.29
10.39
1,044,449
+0.08(+0.78%)
Jan 06, 2012
10.41
10.50
10.15
10.31
1,174,591
-0.04(-0.39%)
Jan 05, 2012
9.990
10.49
9.820
10.35
1,171,872
+0.21(+2.07%)
Jan 04, 2012
10.10
10.34
9.960
10.14
1,056,974
+0.43(+4.43%)
Dec 30, 2011
9.830
9.890
9.640
9.710
1,549,790
+0.09(+0.94%)
Dec 29, 2011
8.950
9.630
8.810
9.620
1,818,105
+0.62(+6.89%)
Dec 28, 2011
9.400
9.470
9.000
9.000
1,337,674
-0.44(-4.66%)
Dec 27, 2011
9.620
9.640
9.400
9.440
671,806
-0.25(-2.58%)
Dec 23, 2011
9.690
9.760
9.600
9.690
693,002
-0.41(-4.06%)
Dec 21, 2011
10.06
10.16
9.740
10.10
1,422,202
+0.09(+0.90%)
Dec 20, 2011
9.720
10.02
9.610
10.01
1,614,201
+0.62(+6.60%)
Dec 19, 2011
9.920
9.930
9.320
9.390
1,624,841
-0.59(-5.91%)
Dec 16, 2011
9.820
10.00
9.650
9.980
1,986,234
+0.48(+5.05%)
Dec 15, 2011
9.860
9.880
9.420
9.500
2,243,397
-0.10(-1.04%)
Dec 14, 2011
9.730
9.850
9.330
9.600
3,301,958
-0.62(-6.07%)
Dec 13, 2011
10.83
11.05
10.08
10.22
2,222,566
-0.46(-4.31%)
Dec 12, 2011
10.73
10.78
10.51
10.68
1,846,472
-0.68(-5.99%)
Dec 09, 2011
10.92
11.38
10.92
11.36
1,330,120
+0.52(+4.80%)
Dec 08, 2011
11.18
11.21
10.81
10.84
2,136,241
-0.46(-4.07%)
Dec 07, 2011
11.57
11.59
11.11
11.30
1,932,921
-0.24(-2.08%)
Dec 06, 2011
11.00
11.60
10.80
11.54
1,990,626
+0.47(+4.25%)
Dec 05, 2011
11.19
11.55
10.99
11.07
1,530,151
-0.02(-0.18%)
Dec 02, 2011
11.96
12.01
11.03
11.09
2,256,933
-0.73(-6.18%)
Dec 01, 2011
11.98
12.08
11.53
11.82
1,878,141
+0.01(+0.08%)
Nov 30, 2011
11.29
11.81
11.26
11.81
1,735,888
+0.94(+8.65%)
Nov 29, 2011
10.85
11.12
10.67
10.87
1,328,486
+0.08(+0.74%)
Nov 28, 2011
10.56
10.94
10.54
10.79
1,569,388
+0.82(+8.22%)
Nov 25, 2011
10.13
10.44
9.950
9.970
1,116,133
-0.27(-2.64%)
Nov 23, 2011
10.71
10.75
10.16
10.24
1,687,117
-0.71(-6.48%)
Nov 22, 2011
10.46
11.00
10.43
10.95
2,232,769
+0.65(+6.31%)
Nov 21, 2011
10.47
10.53
9.920
10.30
2,797,323
-0.70(-6.36%)
Nov 18, 2011
11.12
11.40
10.87
11.00
1,975,000
+0.06(+0.55%)
Nov 17, 2011
11.69
11.76
10.87
10.94
2,622,403
-0.87(-7.37%)
Nov 16, 2011
11.71
12.15
11.66
11.81
1,912,732
-0.08(-0.67%)
Nov 15, 2011
11.93
12.18
11.76
11.89
2,090,445
-0.03(-0.25%)
Nov 14, 2011
11.92
12.09
11.75
11.92
1,952,442
-0.08(-0.67%)
Nov 11, 2011
11.41
12.11
11.38
12.00
2,311,856
+0.72(+6.38%)
Nov 10, 2011
11.55
11.59
10.84
11.28
2,459,571
-0.12(-1.05%)
Nov 09, 2011
11.48
12.12
11.37
11.40
2,917,168
-0.46(-3.88%)
Nov 08, 2011
12.22
12.26
11.81
11.86
2,445,065
-0.30(-2.47%)
Nov 07, 2011
12.03
12.33
11.94
12.16
2,231,801
+0.30(+2.53%)
Nov 04, 2011
11.70
11.97
11.36
11.86
1,538,134
-0.02(-0.17%)
Nov 03, 2011
11.42
11.91
11.05
11.88
3,139,599
+0.65(+5.79%)
Nov 02, 2011
11.20
11.45
10.92
11.23
2,372,709
+0.33(+3.03%)
Nov 01, 2011
10.25
11.02
10.14
10.90
3,457,077
+0.06(+0.55%)
Oct 31, 2011
10.90
11.14
10.56
10.84
2,269,710
-0.49(-4.32%)
Oct 28, 2011
11.13
11.58
11.06
11.33
2,207,345
+0.20(+1.80%)
Oct 27, 2011
11.25
11.35
10.88
11.13
3,016,530
+0.29(+2.68%)
Oct 26, 2011
10.65
10.93
10.23
10.84
3,220,724
+0.41(+3.93%)
Oct 25, 2011
9.850
10.70
9.570
10.43
3,636,513
+0.60(+6.10%)
Oct 24, 2011
9.450
9.900
9.410
9.830
2,036,489
+0.62(+6.73%)
Oct 21, 2011
9.400
9.500
9.010
9.210
1,335,434
+0.12(+1.32%)
Oct 20, 2011
8.930
9.340
8.790
9.090
2,142,406
+0.05(+0.55%)
Oct 19, 2011
9.810
9.850
9.000
9.040
2,061,951
-0.92(-9.24%)
Oct 18, 2011
9.460
10.04
9.070
9.960
2,174,050
+0.24(+2.47%)
Oct 17, 2011
10.33
10.35
9.620
9.720
1,653,317
-0.60(-5.81%)
Oct 14, 2011
10.23
10.37
10.11
10.32
1,427,304
+0.37(+3.72%)
Oct 13, 2011
9.960
10.10
9.670
9.950
1,856,361
-0.24(-2.36%)
Oct 12, 2011
10.11
10.35
9.940
10.19
2,443,446
+0.48(+4.94%)
Oct 11, 2011
9.410
9.770
9.190
9.710
1,629,516
+0.26(+2.75%)
Oct 10, 2011
9.330
9.560
9.250
9.450
1,128,586
+0.42(+4.65%)
Oct 07, 2011
9.550
9.670
8.850
9.030
2,518,757
-0.46(-4.85%)
Oct 06, 2011
9.450
9.530
9.230
9.490
3,231,210
+0.69(+7.84%)
Oct 05, 2011
7.960
8.840
7.710
8.800
2,167,823
+0.76(+9.45%)
Oct 04, 2011
8.570
8.620
7.550
8.040
3,891,440
-0.74(-8.43%)
Oct 03, 2011
9.299
9.430
8.740
8.780
2,294,889
-0.20(-2.23%)
Sep 30, 2011
9.140
9.550
8.950
8.980
2,231,052
-0.33(-3.54%)
Sep 29, 2011
9.630
9.800
9.080
9.310
2,209,230
-0.13(-1.38%)
Sep 28, 2011
10.21
10.39
9.410
9.440
2,182,030
-0.70(-6.90%)
Sep 27, 2011
10.80
10.96
10.02
10.14
2,681,524
+0.04(+0.40%)
Sep 26, 2011
9.530
10.15
9.370
10.10
2,413,369
+0.29(+2.96%)
Sep 23, 2011
10.28
10.59
9.580
9.810
3,087,699
-1.13(-10.33%)
Sep 22, 2011
11.23
11.48
10.71
10.94
3,390,867
-1.46(-11.77%)
Sep 21, 2011
12.70
13.10
12.40
12.40
2,848,970
-0.21(-1.67%)
Sep 20, 2011
12.13
12.94
12.07
12.61
2,478,373
+0.27(+2.19%)
Sep 19, 2011
12.37
12.50
12.04
12.34
1,913,398
-0.07(-0.56%)
Sep 16, 2011
12.37
12.51
12.22
12.41
1,939,456
+0.12(+0.98%)
Sep 15, 2011
12.27
12.34
11.83
12.29
2,300,047
-0.23(-1.84%)
Sep 14, 2011
12.80
12.82
12.35
12.52
1,838,897
-0.24(-1.88%)
Sep 13, 2011
12.69
12.84
12.40
12.76
2,184,413
+0.24(+1.92%)
Sep 12, 2011
12.18
12.61
11.93
12.52
2,665,247
-0.15(-1.18%)
Sep 09, 2011
12.71
13.09
12.46
12.67
2,979,771
-0.13(-1.02%)
Sep 08, 2011
12.91
13.05
12.77
12.80
2,625,712
+0.12(+0.95%)
Sep 07, 2011
11.99
12.75
11.85
12.68
2,704,490
+0.10(+0.79%)
Sep 06, 2011
12.49
12.77
12.02
12.58
3,352,198
-0.03(-0.24%)
Sep 02, 2011
12.37
12.74
12.26
12.61
3,626,350
+0.67(+5.61%)
Sep 01, 2011
11.86
12.22
11.64
11.94
2,482,628
+0.06(+0.51%)
Aug 31, 2011
12.24
12.24
11.66
11.88
2,790,604
-0.26(-2.14%)
Aug 30, 2011
11.76
12.26
11.69
12.14
3,756,547
+0.54(+4.66%)
Aug 29, 2011
11.55
11.74
11.10
11.60
2,736,808
+0.12(+1.05%)
Aug 26, 2011
11.10
11.52
10.56
11.48
2,927,361
+0.53(+4.84%)
Aug 25, 2011
10.57
11.22
10.33
10.95
3,724,224
+0.29(+2.72%)
Aug 24, 2011
11.13
11.19
10.31
10.66
3,295,066
-0.65(-5.75%)
Aug 23, 2011
11.19
11.53
10.96
11.31
3,702,575
-0.08(-0.70%)
Aug 22, 2011
10.66
11.44
10.60
11.39
4,887,960
+1.02(+9.84%)
Aug 19, 2011
10.59
10.85
10.31
10.37
3,030,829
-0.03(-0.29%)
Aug 18, 2011
10.68
10.80
10.25
10.40
2,526,680
-0.24(-2.26%)
Aug 17, 2011
10.84
10.95
10.50
10.64
1,815,861
-0.01(-0.09%)
Aug 16, 2011
10.66
10.96
10.45
10.65
2,679,865
-0.25(-2.29%)
Aug 15, 2011
10.54
10.90
10.42
10.90
2,907,063
+0.35(+3.32%)
Aug 12, 2011
10.15
10.58
10.07
10.55
2,840,038
+0.10(+0.96%)
Aug 11, 2011
9.770
10.50
9.500
10.45
4,762,234
+0.61(+6.20%)
Aug 10, 2011
9.120
9.980
8.800
9.840
4,962,481
+0.70(+7.66%)
Aug 09, 2011
8.810
9.200
8.360
9.140
4,940,888
+0.49(+5.66%)
Aug 08, 2011
8.810
9.420
8.500
8.650
4,474,995
-0.17(-1.93%)
Aug 05, 2011
9.230
9.390
8.360
8.820
2,841,786
-0.30(-3.29%)
Aug 04, 2011
10.69
10.73
8.990
9.120
4,252,586
-1.49(-14.04%)
Aug 03, 2011
10.55
10.78
10.30
10.61
3,027,828
+0.35(+3.41%)
Aug 02, 2011
10.16
10.37
10.00
10.26
2,712,262
+0.43(+4.37%)
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
.