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, 2018
2.880
2.970
2.880
2.930
645,708
+0.03(+1.03%)
Jul 30, 2018
2.910
2.960
2.890
2.900
520,573
-0.01(-0.34%)
Jul 27, 2018
2.940
2.960
2.880
2.910
535,500
-0.01(-0.34%)
Jul 26, 2018
2.950
2.980
2.920
2.920
587,701
-0.05(-1.68%)
Jul 25, 2018
2.940
2.990
2.910
2.970
626,066
+0.06(+2.06%)
Jul 24, 2018
2.940
2.965
2.910
2.910
289,561
+0.00(+0.00%)
Jul 23, 2018
2.960
2.965
2.890
2.910
595,041
-0.06(-2.02%)
Jul 20, 2018
2.930
3.000
2.920
2.970
712,238
+0.10(+3.48%)
Jul 19, 2018
2.810
2.950
2.800
2.870
787,272
-0.01(-0.35%)
Jul 18, 2018
2.850
2.905
2.850
2.880
598,208
+0.01(+0.35%)
Jul 17, 2018
2.880
2.900
2.830
2.870
849,690
-0.03(-1.03%)
Jul 16, 2018
2.930
2.940
2.871
2.900
611,564
-0.04(-1.36%)
Jul 13, 2018
2.940
2.960
2.900
2.940
579,082
-0.03(-1.01%)
Jul 12, 2018
3.020
3.050
2.950
2.970
627,965
+0.00(+0.00%)
Jul 11, 2018
3.100
3.130
2.960
2.970
1,615,574
-0.16(-5.11%)
Jul 10, 2018
3.290
3.300
3.130
3.130
1,509,617
-0.18(-5.44%)
Jul 09, 2018
3.300
3.350
3.270
3.310
1,151,096
+0.08(+2.48%)
Jul 06, 2018
3.220
3.270
3.191
3.230
915,804
+0.01(+0.31%)
Jul 05, 2018
3.260
3.290
3.182
3.220
1,075,722
-0.04(-1.23%)
Jul 03, 2018
3.260
3.260
3.260
0
+0.13(+4.15%)
Jul 02, 2018
3.060
3.150
3.060
3.130
535,074
+0.01(+0.32%)
Jun 29, 2018
3.040
3.165
3.030
3.120
704,860
+0.08(+2.63%)
Jun 28, 2018
3.120
3.140
3.025
3.040
651,273
-0.07(-2.25%)
Jun 27, 2018
3.200
3.200
3.110
3.110
636,075
-0.05(-1.58%)
Jun 26, 2018
3.050
3.200
3.030
3.160
879,607
+0.04(+1.28%)
Jun 25, 2018
3.190
3.230
3.120
3.120
833,552
-0.09(-2.80%)
Jun 22, 2018
3.180
3.260
3.170
3.210
1,226,487
+0.05(+1.58%)
Jun 21, 2018
3.120
3.175
3.100
3.160
635,650
+0.01(+0.32%)
Jun 20, 2018
3.180
3.205
3.150
3.150
597,518
-0.01(-0.32%)
Jun 19, 2018
3.150
3.230
3.100
3.160
2,131,191
-0.07(-2.17%)
Jun 18, 2018
3.200
3.250
3.190
3.230
1,268,823
+0.03(+0.94%)
Jun 15, 2018
3.310
3.180
3.200
3,285,013
-0.11(-3.32%)
Jun 14, 2018
3.180
3.320
3.115
3.310
2,564,779
+0.07(+2.16%)
Jun 13, 2018
3.000
3.300
3.000
3.240
5,409,417
+0.24(+8.00%)
Jun 12, 2018
2.860
3.000
2.845
3.000
2,765,505
+0.13(+4.53%)
Jun 11, 2018
2.810
2.910
2.800
2.870
973,808
+0.06(+2.14%)
Jun 08, 2018
2.850
2.850
2.800
2.810
508,315
-0.04(-1.40%)
Jun 07, 2018
2.870
2.900
2.820
2.850
634,503
+0.00(+0.00%)
Jun 06, 2018
2.850
2.770
2.850
793,370
+0.08(+2.89%)
Jun 05, 2018
2.730
2.800
2.710
2.770
890,073
+0.04(+1.47%)
Jun 04, 2018
2.820
2.820
2.730
2.730
934,175
-0.08(-2.85%)
Jun 01, 2018
2.800
2.835
2.750
2.810
688,890
+0.00(+0.00%)
May 31, 2018
2.840
2.860
2.800
2.810
430,137
-0.03(-1.06%)
May 30, 2018
2.870
2.880
2.820
2.840
570,599
+0.00(+0.00%)
May 29, 2018
2.780
2.890
2.760
2.840
942,506
-0.01(-0.35%)
May 25, 2018
2.850
2.850
2.850
0
-0.09(-3.06%)
May 24, 2018
2.920
3.020
2.910
2.940
1,343,362
+0.01(+0.34%)
May 23, 2018
2.860
2.950
2.855
2.930
1,116,922
+0.07(+2.45%)
May 22, 2018
2.970
2.975
2.855
2.860
1,110,072
-0.04(-1.38%)
May 21, 2018
2.860
2.920
2.840
2.900
490,499
+0.03(+1.05%)
May 18, 2018
2.810
2.895
2.810
2.870
1,211,633
+0.02(+0.70%)
May 17, 2018
2.840
2.870
2.820
2.850
654,501
+0.02(+0.71%)
May 16, 2018
2.800
2.880
2.790
2.830
875,876
+0.03(+1.07%)
May 15, 2018
2.780
2.819
2.720
2.800
1,368,382
-0.08(-2.78%)
May 14, 2018
2.920
2.945
2.845
2.880
929,396
-0.04(-1.37%)
May 11, 2018
3.000
3.017
2.880
2.920
1,125,872
-0.03(-1.02%)
May 10, 2018
2.890
2.970
2.890
2.950
1,125,826
+0.11(+3.87%)
May 09, 2018
2.850
2.960
2.830
2.840
1,291,421
+0.00(+0.00%)
May 08, 2018
2.770
2.870
2.730
2.840
1,518,986
+0.03(+1.07%)
May 07, 2018
2.840
2.860
2.770
2.810
1,539,764
-0.05(-1.75%)
May 04, 2018
2.920
2.970
2.820
2.860
2,180,489
-0.08(-2.72%)
May 03, 2018
3.090
3.130
2.940
2.940
1,848,790
-0.10(-3.29%)
May 02, 2018
3.000
3.150
2.970
3.040
2,055,282
+0.05(+1.67%)
May 01, 2018
2.950
3.005
2.910
2.990
1,201,523
-0.01(-0.33%)
Apr 30, 2018
2.960
3.030
2.935
3.000
1,341,300
-0.04(-1.32%)
Apr 27, 2018
3.030
3.080
3.010
3.040
689,893
+0.00(+0.00%)
Apr 26, 2018
3.000
3.080
2.995
3.040
925,040
+0.04(+1.33%)
Apr 25, 2018
2.980
3.056
2.960
3.000
848,629
-0.05(-1.64%)
Apr 24, 2018
2.970
3.050
2.950
3.050
1,052,597
+0.11(+3.74%)
Apr 23, 2018
2.980
3.030
2.930
2.940
1,542,207
-0.12(-3.92%)
Apr 20, 2018
3.080
3.100
2.960
3.060
2,208,824
-0.10(-3.16%)
Apr 19, 2018
3.140
3.240
3.050
3.160
2,235,258
+0.07(+2.27%)
Apr 18, 2018
3.100
3.160
3.035
3.090
3,201,511
+0.13(+4.39%)
Apr 17, 2018
2.820
2.980
2.820
2.960
2,027,652
+0.14(+4.96%)
Apr 16, 2018
2.850
2.910
2.780
2.820
1,452,903
+0.01(+0.36%)
Apr 13, 2018
2.750
2.910
2.740
2.810
1,981,553
+0.10(+3.69%)
Apr 12, 2018
2.690
2.780
2.610
2.710
1,169,315
+0.00(+0.00%)
Apr 11, 2018
2.700
2.820
2.670
2.710
2,434,709
+0.02(+0.74%)
Apr 10, 2018
2.630
2.700
2.580
2.690
1,457,256
+0.10(+3.86%)
Apr 09, 2018
2.400
2.640
2.400
2.590
2,051,313
+0.17(+7.02%)
Apr 06, 2018
2.470
2.480
2.420
2.420
596,823
-0.03(-1.22%)
Apr 05, 2018
2.380
2.480
2.380
2.450
528,163
+0.02(+0.82%)
Apr 04, 2018
2.440
2.440
2.380
2.430
724,502
+0.04(+1.67%)
Apr 03, 2018
2.430
2.440
2.370
2.390
859,313
-0.05(-2.05%)
Apr 02, 2018
2.460
2.550
2.440
2.440
1,287,670
+0.01(+0.41%)
Mar 29, 2018
2.430
2.430
2.430
0
+0.05(+2.10%)
Mar 28, 2018
2.450
2.450
2.320
2.380
1,268,065
-0.07(-2.86%)
Mar 27, 2018
2.490
2.500
2.415
2.450
913,266
-0.07(-2.78%)
Mar 26, 2018
2.540
2.550
2.490
2.520
1,110,841
+0.01(+0.40%)
Mar 23, 2018
2.510
2.550
2.480
2.510
1,734,228
+0.04(+1.62%)
Mar 22, 2018
2.440
2.510
2.430
2.470
859,642
-0.02(-0.80%)
Mar 21, 2018
2.380
2.540
2.370
2.490
3,500,993
+0.16(+6.87%)
Mar 20, 2018
2.370
2.380
2.300
2.330
806,895
-0.05(-2.10%)
Mar 19, 2018
2.390
2.400
2.320
2.380
962,784
-0.01(-0.42%)
Mar 16, 2018
2.440
2.450
2.360
2.390
1,066,470
-0.04(-1.65%)
Mar 15, 2018
2.440
2.470
2.420
2.430
842,933
-0.05(-2.02%)
Mar 14, 2018
2.490
2.500
2.460
2.480
538,841
+0.00(+0.00%)
Mar 13, 2018
2.500
2.550
2.465
2.480
893,179
+0.00(+0.00%)
Mar 12, 2018
2.420
2.490
2.390
2.480
805,816
+0.02(+0.81%)
Mar 09, 2018
2.390
2.495
2.380
2.460
959,019
+0.06(+2.50%)
Mar 08, 2018
2.440
2.440
2.360
2.400
733,245
-0.04(-1.64%)
Mar 07, 2018
2.440
1,155,412
+0.00(+0.00%)
Mar 06, 2018
2.420
2.510
2.400
2.440
1,765,735
+0.07(+2.95%)
Mar 05, 2018
2.370
2.400
2.330
2.370
892,336
+0.01(+0.42%)
Mar 02, 2018
2.300
2.400
2.280
2.360
1,672,026
+0.07(+3.06%)
Mar 01, 2018
2.170
2.307
2.120
2.290
1,445,580
+0.09(+4.09%)
Feb 28, 2018
2.220
2.260
2.180
2.200
1,068,977
-0.02(-0.90%)
Feb 27, 2018
2.320
2.320
2.170
2.220
1,419,531
-0.11(-4.72%)
Feb 26, 2018
2.310
2.400
2.270
2.330
1,221,939
+0.07(+3.10%)
Feb 23, 2018
2.210
2.260
2.180
2.260
800,217
+0.05(+2.26%)
Feb 22, 2018
2.210
820,358
+0.00(+0.00%)
Feb 21, 2018
2.230
2.315
2.180
2.210
1,094,827
+0.01(+0.45%)
Feb 20, 2018
2.270
2.300
2.200
2.200
1,037,653
-0.09(-3.93%)
Feb 16, 2018
2.290
2.290
2.290
0
-0.11(-4.58%)
Feb 15, 2018
2.430
2.430
2.311
2.400
983,919
+0.00(+0.00%)
Feb 14, 2018
2.200
2.420
2.200
2.400
1,645,316
+0.19(+8.60%)
Feb 13, 2018
2.230
2.285
2.190
2.210
721,171
-0.02(-0.90%)
Feb 12, 2018
2.120
2.275
2.095
2.230
1,252,649
+0.12(+5.69%)
Feb 09, 2018
2.150
2.190
2.000
2.110
2,320,327
-0.04(-1.86%)
Feb 08, 2018
2.220
2.235
2.150
2.150
1,319,737
-0.04(-1.83%)
Feb 07, 2018
2.240
2.260
2.160
2.190
1,260,824
-0.06(-2.67%)
Feb 06, 2018
2.220
2.290
2.220
2.250
1,181,345
+0.00(+0.22%)
Feb 05, 2018
2.240
2.310
2.160
2.245
2,307,127
+0.00(+0.22%)
Feb 02, 2018
2.300
2.330
2.240
2.240
1,774,791
-0.14(-5.88%)
Feb 01, 2018
2.340
2.380
2.330
2.380
1,083,173
-0.01(-0.42%)
Jan 31, 2018
2.380
2.430
2.300
2.390
1,676,217
+0.06(+2.58%)
Jan 30, 2018
2.430
2.470
2.310
2.330
1,371,878
-0.02(-0.85%)
Jan 29, 2018
2.450
2.460
2.350
2.350
1,638,509
-0.12(-4.86%)
Jan 26, 2018
2.510
2.540
2.450
2.470
1,121,717
-0.02(-0.80%)
Jan 25, 2018
2.560
2.640
2.440
2.490
2,485,769
-0.05(-1.97%)
Jan 24, 2018
2.510
2.590
2.500
2.540
2,182,148
+0.08(+3.25%)
Jan 23, 2018
2.410
2.460
2.356
2.460
1,062,077
+0.04(+1.65%)
Jan 22, 2018
2.430
2.440
2.370
2.420
1,016,135
+0.03(+1.26%)
Jan 19, 2018
2.400
2.465
2.370
2.390
925,041
+0.01(+0.42%)
Jan 18, 2018
2.540
2.540
2.370
2.380
2,507,507
-0.15(-5.93%)
Jan 17, 2018
2.600
2.620
2.500
2.530
1,574,255
-0.07(-2.69%)
Jan 16, 2018
2.670
2.700
2.545
2.600
2,330,789
-0.03(-1.14%)
Jan 12, 2018
2.630
2.630
2.630
0
+0.13(+5.20%)
Jan 11, 2018
2.450
2.540
2.436
2.500
1,470,533
+0.05(+2.04%)
Jan 10, 2018
2.390
2.480
2.370
2.450
1,470,727
+0.10(+4.26%)
Jan 09, 2018
2.370
2.370
2.295
2.350
1,325,142
-0.04(-1.67%)
Jan 08, 2018
2.480
2.480
2.370
2.390
1,425,601
-0.08(-3.24%)
Jan 05, 2018
2.520
2.570
2.450
2.470
1,254,070
-0.07(-2.76%)
Jan 04, 2018
2.510
2.540
2.440
2.540
1,239,408
+0.03(+1.20%)
Jan 03, 2018
2.660
2.670
2.470
2.510
1,567,263
-0.09(-3.46%)
Jan 02, 2018
2.470
2.620
2.460
2.600
2,388,759
+0.21(+8.79%)
Dec 29, 2017
2.390
2.390
2.390
0
-0.07(-2.85%)
Dec 28, 2017
2.500
2.530
2.427
2.460
1,327,490
+0.03(+1.23%)
Dec 27, 2017
2.530
2.530
2.420
2.430
1,267,197
-0.08(-3.19%)
Dec 26, 2017
2.500
2.530
2.460
2.510
875,402
+0.04(+1.62%)
Dec 22, 2017
2.460
2.490
2.440
2.470
829,024
+0.02(+0.82%)
Dec 21, 2017
2.470
2.530
2.420
2.450
1,386,028
-0.03(-1.21%)
Dec 20, 2017
2.430
2.500
2.410
2.480
1,372,441
+0.07(+2.90%)
Dec 19, 2017
2.390
2.460
2.370
2.410
1,259,896
+0.02(+0.84%)
Dec 18, 2017
2.410
2.440
2.360
2.390
1,405,375
+0.03(+1.27%)
Dec 15, 2017
2.300
2.390
2.255
2.360
1,958,162
+0.11(+4.89%)
Dec 14, 2017
2.290
2.329
2.190
2.250
1,890,736
-0.04(-1.75%)
Dec 13, 2017
2.070
2.300
2.064
2.290
2,542,701
+0.21(+10.10%)
Dec 12, 2017
2.050
2.080
2.031
2.080
987,822
+0.03(+1.46%)
Dec 11, 2017
2.040
2.090
2.030
2.050
986,035
+0.01(+0.49%)
Dec 08, 2017
2.030
2.060
2.024
2.040
891,429
+0.04(+2.00%)
Dec 07, 2017
2.020
2.060
1.980
2.000
1,243,433
-0.04(-1.96%)
Dec 06, 2017
2.060
2.110
2.040
2.040
1,116,127
-0.05(-2.39%)
Dec 05, 2017
2.130
2.130
2.060
2.090
864,122
-0.02(-0.95%)
Dec 04, 2017
2.120
2.150
2.100
2.110
601,508
-0.03(-1.40%)
Dec 01, 2017
2.110
2.150
2.090
2.140
1,080,226
+0.04(+1.90%)
Nov 30, 2017
2.120
2.140
2.050
2.100
1,273,611
-0.01(-0.47%)
Nov 29, 2017
2.100
2.140
2.070
2.110
908,143
-0.01(-0.47%)
Nov 28, 2017
2.120
2.145
2.070
2.120
908,796
-0.01(-0.47%)
Nov 27, 2017
2.120
2.140
2.060
2.130
736,403
+0.04(+1.91%)
Nov 24, 2017
2.140
2.150
2.080
2.090
547,324
-0.05(-2.34%)
Nov 22, 2017
2.120
2.150
2.070
2.140
1,191,716
+0.06(+2.88%)
Nov 21, 2017
2.080
2.110
2.060
2.080
666,475
+0.01(+0.48%)
Nov 20, 2017
2.120
2.130
2.040
2.070
1,291,409
-0.07(-3.27%)
Nov 17, 2017
2.100
2.160
2.060
2.140
1,570,987
+0.07(+3.38%)
Nov 16, 2017
2.080
2.090
2.040
2.070
851,492
+0.01(+0.49%)
Nov 15, 2017
2.060
2.080
2.030
2.060
1,005,612
+0.01(+0.49%)
Nov 14, 2017
2.100
2.100
2.030
2.050
1,322,974
-0.05(-2.38%)
Nov 13, 2017
2.160
2.160
2.060
2.100
1,318,023
-0.05(-2.33%)
Nov 10, 2017
2.140
2.170
2.110
2.150
1,441,484
+0.01(+0.47%)
Nov 09, 2017
2.170
2.175
2.110
2.140
875,866
-0.01(-0.47%)
Nov 08, 2017
2.200
2.220
2.150
2.150
952,514
+0.00(+0.00%)
Nov 07, 2017
2.220
2.230
2.110
2.150
2,420,971
-0.06(-2.71%)
Nov 06, 2017
2.090
2.220
2.060
2.210
2,961,776
+0.14(+6.76%)
Nov 03, 2017
2.200
2.217
2.060
2.070
1,282,326
-0.11(-5.05%)
Nov 02, 2017
2.070
2.280
2.040
2.180
4,008,031
+0.20(+10.10%)
Nov 01, 2017
2.130
2.290
1.940
1.980
9,969,968
-0.10(-4.81%)
Oct 31, 2017
2.150
2.170
2.060
2.080
1,966,195
-0.09(-4.15%)
Oct 30, 2017
2.150
2.240
2.150
2.170
1,691,414
+0.01(+0.46%)
Oct 27, 2017
2.140
2.180
2.070
2.160
2,231,979
+0.03(+1.41%)
Oct 26, 2017
2.260
2.260
2.120
2.130
2,088,181
-0.11(-4.91%)
Oct 25, 2017
2.270
2.290
2.200
2.240
1,360,267
-0.06(-2.61%)
Oct 24, 2017
2.310
2.310
2.250
2.300
927,830
+0.00(+0.00%)
Oct 23, 2017
2.290
2.340
2.250
2.300
1,371,329
+0.00(+0.00%)
Oct 20, 2017
2.350
2.390
2.300
2.300
1,184,569
-0.04(-1.71%)
Oct 19, 2017
2.340
2.380
2.320
2.340
738,013
+0.01(+0.43%)
Oct 18, 2017
2.360
2.375
2.300
2.330
578,056
-0.03(-1.27%)
Oct 17, 2017
2.390
2.400
2.320
2.360
1,577,903
-0.06(-2.48%)
Oct 16, 2017
2.520
2.540
2.400
2.420
1,480,595
-0.09(-3.59%)
Oct 13, 2017
2.560
2.560
2.470
2.510
1,090,130
-0.02(-0.79%)
Oct 12, 2017
2.590
2.590
2.500
2.530
1,298,109
-0.04(-1.56%)
Oct 11, 2017
2.580
2.610
2.430
2.570
2,022,806
+0.01(+0.39%)
Oct 10, 2017
2.660
2.750
2.510
2.560
2,561,449
-0.14(-5.19%)
Oct 09, 2017
2.620
2.720
2.600
2.700
1,598,129
+0.11(+4.25%)
Oct 06, 2017
2.490
2.590
2.440
2.590
1,506,478
+0.10(+4.02%)
Oct 05, 2017
2.530
2.560
2.450
2.490
1,264,002
-0.02(-0.80%)
Oct 04, 2017
2.480
2.550
2.470
2.510
1,023,451
+0.06(+2.45%)
Oct 03, 2017
2.430
2.510
2.410
2.450
1,348,030
+0.03(+1.24%)
Oct 02, 2017
2.350
2.440
2.340
2.420
1,133,756
+0.04(+1.68%)
Sep 29, 2017
2.410
2.430
2.370
2.380
1,090,041
-0.03(-1.24%)
Sep 28, 2017
2.450
2.460
2.380
2.410
1,020,537
-0.01(-0.41%)
Sep 27, 2017
2.360
2.450
2.360
2.420
1,075,660
+0.04(+1.68%)
Sep 26, 2017
2.400
2.490
2.380
2.380
1,386,137
-0.05(-2.06%)
Sep 25, 2017
2.420
2.465
2.360
2.430
1,841,373
+0.01(+0.41%)
Sep 22, 2017
2.360
2.430
2.350
2.420
1,353,624
+0.08(+3.42%)
Sep 21, 2017
2.380
2.450
2.330
2.340
1,608,641
-0.08(-3.31%)
Sep 20, 2017
2.400
2.465
2.330
2.420
2,402,659
+0.05(+2.11%)
Sep 19, 2017
2.410
2.475
2.330
2.370
1,692,403
-0.01(-0.42%)
Sep 18, 2017
2.430
2.440
2.370
2.380
1,274,321
-0.09(-3.64%)
Sep 15, 2017
2.510
2.547
2.450
2.470
2,305,105
-0.06(-2.37%)
Sep 14, 2017
2.520
2.588
2.480
2.530
1,072,610
+0.02(+0.80%)
Sep 13, 2017
2.560
2.580
2.480
2.510
1,356,837
-0.07(-2.71%)
Sep 12, 2017
2.460
2.590
2.450
2.580
1,388,518
+0.12(+4.88%)
Sep 11, 2017
2.500
2.580
2.450
2.460
1,315,269
-0.12(-4.65%)
Sep 08, 2017
2.640
2.640
2.500
2.580
2,067,117
-0.06(-2.27%)
Sep 07, 2017
2.590
2.680
2.560
2.640
2,431,766
+0.07(+2.72%)
Sep 06, 2017
2.610
2.680
2.460
2.570
2,163,414
-0.05(-1.91%)
Sep 05, 2017
2.630
2.710
2.560
2.620
2,610,498
+0.14(+5.65%)
Sep 01, 2017
2.500
2.530
2.420
2.480
1,307,080
-0.01(-0.40%)
Aug 31, 2017
2.350
2.490
2.330
2.490
1,531,828
+0.17(+7.33%)
Aug 30, 2017
2.370
2.420
2.290
2.320
1,351,156
-0.06(-2.52%)
Aug 29, 2017
2.570
2.600
2.330
2.380
3,001,635
-0.11(-4.42%)
Aug 28, 2017
2.350
2.520
2.310
2.490
2,697,066
+0.20(+8.73%)
Aug 25, 2017
2.240
2.300
2.170
2.290
1,726,690
+0.06(+2.69%)
Aug 24, 2017
2.170
2.260
2.150
2.230
906,601
+0.06(+2.76%)
Aug 23, 2017
2.150
2.190
2.120
2.170
1,156,330
+0.01(+0.46%)
Aug 22, 2017
2.200
2.200
2.120
2.160
1,193,285
-0.04(-1.82%)
Aug 21, 2017
2.250
2.260
2.170
2.200
986,369
-0.02(-0.90%)
Aug 18, 2017
2.300
2.340
2.200
2.220
1,577,588
-0.01(-0.45%)
Aug 17, 2017
2.300
2.320
2.220
2.230
1,125,713
-0.02(-0.89%)
Aug 16, 2017
2.130
2.300
2.120
2.250
1,907,894
+0.11(+5.14%)
Aug 15, 2017
2.160
2.186
2.120
2.140
1,172,373
-0.08(-3.60%)
Aug 14, 2017
2.140
2.250
2.110
2.220
1,350,228
+0.06(+2.78%)
Aug 11, 2017
2.260
2.280
2.135
2.160
2,525,365
-0.10(-4.42%)
Aug 10, 2017
2.140
2.300
2.110
2.260
3,225,587
+0.17(+8.13%)
Aug 09, 2017
2.280
2.280
2.080
2.090
2,757,563
-0.12(-5.43%)
Aug 08, 2017
2.250
2.300
2.140
2.210
2,146,374
+0.00(+0.00%)
Aug 07, 2017
2.290
2.290
2.195
2.210
1,786,554
-0.08(-3.49%)
Aug 04, 2017
2.470
2.495
2.260
2.290
3,684,023
-0.14(-5.76%)
Aug 03, 2017
2.820
2.830
2.420
2.430
4,927,797
-0.46(-15.92%)
Aug 02, 2017
2.960
3.010
2.870
2.890
1,926,234
-0.12(-3.99%)
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
.