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
)
6.650
-0.440 (-6.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2014
10.55
10.64
10.41
10.51
1,220,766
-0.14(-1.30%)
Jul 30, 2014
10.58
10.70
10.41
10.65
828,055
+0.03(+0.28%)
Jul 29, 2014
10.65
10.75
10.55
10.62
1,156,130
+0.06(+0.56%)
Jul 28, 2014
10.36
10.61
10.36
10.56
1,222,559
+0.14(+1.33%)
Jul 25, 2014
9.991
10.43
9.922
10.42
1,299,057
+0.40(+3.96%)
Jul 24, 2014
10.01
10.07
9.902
10.02
1,167,309
-0.06(-0.59%)
Jul 23, 2014
10.18
10.33
10.07
10.08
708,324
-0.12(-1.17%)
Jul 22, 2014
10.36
10.40
10.17
10.20
784,044
-0.18(-1.72%)
Jul 21, 2014
10.44
10.54
10.21
10.38
1,247,322
-0.03(-0.29%)
Jul 18, 2014
10.32
10.42
10.17
10.41
1,411,051
-0.01(-0.10%)
Jul 17, 2014
10.10
10.46
10.01
10.42
1,968,674
+0.44(+4.37%)
Jul 16, 2014
9.842
10.11
9.793
9.981
1,261,184
+0.18(+1.82%)
Jul 15, 2014
10.24
10.28
9.704
9.803
2,028,045
-0.36(-3.51%)
Jul 14, 2014
10.49
10.52
10.04
10.16
2,296,956
-0.68(-6.31%)
Jul 11, 2014
10.63
10.84
10.38
10.84
1,970,881
+0.21(+1.96%)
Jul 10, 2014
10.93
11.19
10.61
10.64
2,157,178
-0.11(-1.01%)
Jul 09, 2014
10.60
10.81
10.55
10.74
1,254,734
+0.29(+2.75%)
Jul 08, 2014
10.55
10.59
10.20
10.46
1,080,058
+0.02(+0.19%)
Jul 07, 2014
10.66
10.77
10.41
10.44
814,740
-0.30(-2.77%)
Jul 03, 2014
10.54
10.73
10.73
10.73
711,883
+0.11(+1.03%)
Jul 02, 2014
10.56
10.75
10.56
10.63
913,492
+0.06(+0.56%)
Jul 01, 2014
10.68
10.83
10.53
10.57
901,451
-0.15(-1.39%)
Jun 30, 2014
10.40
10.75
10.27
10.71
828,128
+0.27(+2.56%)
Jun 27, 2014
10.49
10.64
10.29
10.45
895,159
-0.01(-0.09%)
Jun 26, 2014
10.28
10.49
10.19
10.46
931,613
+0.16(+1.54%)
Jun 25, 2014
10.26
10.47
10.13
10.30
1,289,125
-0.03(-0.29%)
Jun 24, 2014
10.71
10.87
10.29
10.33
1,758,612
-0.33(-3.07%)
Jun 23, 2014
10.43
10.67
10.28
10.66
1,565,507
+0.28(+2.67%)
Jun 20, 2014
10.34
10.53
10.18
10.38
1,385,280
-0.03(-0.29%)
Jun 19, 2014
9.991
10.49
9.981
10.41
2,185,031
+0.58(+5.95%)
Jun 18, 2014
9.456
9.842
9.347
9.823
1,307,878
+0.42(+4.43%)
Jun 17, 2014
9.218
9.446
9.059
9.406
927,146
+0.09(+0.96%)
Jun 16, 2014
9.575
9.575
9.307
9.317
739,896
-0.19(-1.98%)
Jun 13, 2014
9.426
9.545
9.248
9.505
892,972
+0.12(+1.27%)
Jun 12, 2014
9.129
9.486
9.030
9.386
1,492,855
+0.31(+3.38%)
Jun 11, 2014
8.940
9.158
8.840
9.079
1,471,794
+0.23(+2.58%)
Jun 10, 2014
8.643
8.881
8.643
8.851
923,103
+0.22(+2.53%)
Jun 06, 2014
8.603
8.673
8.425
8.633
506,100
+0.07(+0.81%)
Jun 05, 2014
8.395
8.663
8.385
8.564
974,757
+0.24(+2.86%)
Jun 04, 2014
8.356
8.405
8.266
8.326
665,147
-0.04(-0.47%)
Jun 03, 2014
8.296
8.385
8.147
8.366
735,881
+0.03(+0.36%)
Jun 02, 2014
8.227
8.425
8.207
8.336
678,568
+0.02(+0.24%)
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%)
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
.