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
)
6.110
+0.020 (+0.33%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
Aug 31, 2016
12.05
12.28
11.82
11.91
6,293,034
-0.34(-2.75%)
Aug 30, 2016
13.03
13.08
12.05
12.25
6,801,011
-0.93(-7.07%)
Aug 29, 2016
12.90
13.38
12.75
13.18
4,631,199
+0.11(+0.83%)
Aug 26, 2016
13.75
14.05
12.80
13.07
11,581,535
-0.30(-2.22%)
Aug 25, 2016
12.94
13.53
12.77
13.37
7,301,826
+0.37(+2.82%)
Aug 24, 2016
14.00
14.00
12.74
13.00
9,090,361
-1.23(-8.63%)
Aug 23, 2016
14.77
14.86
14.20
14.23
5,142,972
-0.27(-1.85%)
Aug 22, 2016
14.09
14.56
13.82
14.50
8,377,327
-0.49(-3.24%)
Aug 19, 2016
15.58
15.60
14.92
14.99
7,711,719
-1.21(-7.47%)
Aug 18, 2016
16.52
16.62
16.02
16.20
4,984,325
-0.11(-0.67%)
Aug 17, 2016
16.59
16.62
15.82
16.30
8,393,141
-0.57(-3.41%)
Aug 16, 2016
17.42
17.59
16.79
16.88
5,921,610
-0.46(-2.63%)
Aug 15, 2016
17.97
18.02
17.22
17.34
6,443,798
-0.60(-3.37%)
Aug 12, 2016
18.54
18.63
17.72
17.94
4,885,180
-0.23(-1.25%)
Aug 11, 2016
18.04
18.70
17.89
18.17
6,521,807
+0.08(+0.44%)
Aug 10, 2016
18.81
18.98
17.80
18.09
7,026,824
-0.17(-0.92%)
Aug 09, 2016
18.22
18.62
18.07
18.26
5,489,631
+0.26(+1.43%)
Aug 08, 2016
17.61
18.40
17.57
18.00
4,907,440
+0.33(+1.85%)
Aug 05, 2016
17.48
17.96
17.16
17.67
5,114,794
-0.47(-2.57%)
Aug 04, 2016
18.01
18.28
17.86
18.14
3,301,328
+0.10(+0.55%)
Aug 03, 2016
17.81
18.11
17.29
18.04
3,985,068
+0.16(+0.89%)
Aug 02, 2016
18.07
18.52
17.71
17.88
5,474,333
+0.16(+0.89%)
Aug 01, 2016
17.61
17.81
17.21
17.72
4,628,760
+0.54(+3.11%)
Jul 29, 2016
16.66
17.32
16.46
17.19
5,687,335
+0.79(+4.84%)
Jul 28, 2016
16.57
16.78
15.98
16.39
5,447,875
+0.01(+0.06%)
Jul 27, 2016
15.76
16.63
15.29
16.38
6,218,621
+0.87(+5.62%)
Jul 26, 2016
15.08
15.70
15.03
15.51
5,210,545
+0.71(+4.82%)
Jul 25, 2016
15.14
15.14
14.35
14.80
5,553,898
-0.65(-4.23%)
Jul 22, 2016
15.46
15.68
15.17
15.45
3,758,167
-0.30(-1.89%)
Jul 21, 2016
15.07
15.93
14.82
15.75
6,486,141
+0.80(+5.37%)
Jul 20, 2016
15.82
15.89
14.88
14.95
6,964,664
-1.58(-9.54%)
Jul 19, 2016
16.48
16.89
16.41
16.52
3,493,952
-0.16(-0.95%)
Jul 18, 2016
16.41
16.70
16.28
16.68
4,133,989
+0.06(+0.36%)
Jul 15, 2016
16.53
16.95
16.43
16.62
4,289,282
-0.17(-1.00%)
Jul 14, 2016
16.30
16.96
16.08
16.79
7,305,554
+0.03(+0.18%)
Jul 13, 2016
15.74
17.09
15.67
16.76
7,930,358
+1.49(+9.73%)
Jul 12, 2016
16.26
16.39
15.22
15.27
7,184,266
-1.03(-6.32%)
Jul 11, 2016
15.59
16.66
15.53
16.30
8,439,823
+0.48(+3.01%)
Jul 08, 2016
14.55
15.89
14.72
15.83
7,981,928
+1.11(+7.54%)
Jul 07, 2016
14.95
14.99
14.43
14.72
4,722,205
-0.47(-3.07%)
Jul 06, 2016
14.98
15.25
14.82
15.18
7,002,239
+0.38(+2.54%)
Jul 05, 2016
14.60
14.92
14.27
14.81
5,620,953
+0.14(+0.95%)
Jul 01, 2016
13.88
14.67
14.67
14.67
6,876,800
+1.21(+8.98%)
Jun 30, 2016
13.18
13.49
12.91
13.46
5,255,034
+0.46(+3.51%)
Jun 29, 2016
12.89
13.28
12.65
13.00
6,766,430
+0.53(+4.21%)
Jun 28, 2016
12.16
12.71
12.09
12.48
4,398,116
+0.13(+1.04%)
Jun 27, 2016
12.91
13.13
11.97
12.35
7,302,460
-0.60(-4.67%)
Jun 24, 2016
13.15
13.21
12.64
12.95
7,191,486
+0.66(+5.40%)
Jun 23, 2016
12.24
12.45
12.04
12.29
2,975,349
-0.06(-0.48%)
Jun 22, 2016
12.32
12.43
11.90
12.35
5,253,045
+0.03(+0.24%)
Jun 21, 2016
12.28
12.46
12.15
12.32
3,502,933
-0.31(-2.43%)
Jun 20, 2016
11.87
12.75
11.77
12.63
5,413,642
+0.49(+4.00%)
Jun 17, 2016
12.63
12.68
11.90
12.14
22,362,534
-0.18(-1.45%)
Jun 16, 2016
13.33
13.45
12.08
12.32
7,772,531
-0.47(-3.64%)
Jun 15, 2016
12.17
12.93
12.06
12.79
5,461,639
+0.63(+5.22%)
Jun 14, 2016
12.44
12.54
11.84
12.15
4,618,645
-0.33(-2.62%)
Jun 13, 2016
12.60
12.74
12.19
12.48
4,630,311
+0.13(+1.04%)
Jun 10, 2016
12.76
13.20
12.23
12.35
5,837,334
-0.40(-3.11%)
Jun 09, 2016
12.33
12.83
12.04
12.75
5,543,962
+0.46(+3.71%)
Jun 08, 2016
12.25
12.71
12.13
12.29
5,996,338
+0.80(+6.99%)
Jun 07, 2016
11.51
11.73
11.33
11.49
3,393,335
-0.27(-2.28%)
Jun 06, 2016
11.69
11.89
11.36
11.76
5,569,724
+0.10(+0.85%)
Jun 03, 2016
11.09
11.69
11.03
11.66
7,171,130
+1.29(+12.43%)
Jun 02, 2016
10.16
10.54
10.03
10.37
3,719,728
+0.14(+1.36%)
Jun 01, 2016
10.41
10.53
9.991
10.23
3,623,059
-0.10(-0.96%)
May 31, 2016
10.01
10.61
10.00
10.33
5,015,439
+0.07(+0.68%)
May 27, 2016
10.68
10.26
10.26
10.26
4,623,410
-0.56(-5.13%)
May 26, 2016
11.32
11.38
10.64
10.81
4,613,364
-0.11(-1.00%)
May 25, 2016
10.31
10.97
9.981
10.92
6,644,311
+0.53(+5.05%)
May 24, 2016
10.93
11.15
10.31
10.40
6,242,630
-0.91(-8.06%)
May 23, 2016
11.08
11.58
10.81
11.31
3,971,041
-0.06(-0.52%)
May 20, 2016
11.51
11.67
10.80
11.37
5,448,732
-0.01(-0.09%)
May 19, 2016
10.61
11.55
10.23
11.38
8,455,945
+0.29(+2.59%)
May 18, 2016
11.70
11.98
11.02
11.09
7,944,013
-0.88(-7.37%)
May 17, 2016
11.48
12.12
11.16
11.97
10,054,716
+0.84(+7.57%)
May 16, 2016
10.79
11.34
10.78
11.13
6,072,190
+0.53(+4.95%)
May 13, 2016
10.60
10.74
10.37
10.61
4,854,520
-0.08(-0.74%)
May 12, 2016
10.37
10.79
10.28
10.68
6,386,344
+0.31(+2.96%)
May 11, 2016
10.24
10.76
10.01
10.38
7,533,730
+0.58(+5.97%)
May 10, 2016
9.337
9.842
9.287
9.793
3,634,207
+0.48(+5.11%)
May 09, 2016
9.723
9.753
9.208
9.317
5,000,959
-0.95(-9.27%)
May 06, 2016
9.912
10.42
9.832
10.27
6,771,558
+0.55(+5.61%)
May 05, 2016
9.535
9.793
9.476
9.723
3,748,422
+0.39(+4.14%)
May 04, 2016
9.595
9.981
9.307
9.337
5,168,145
-0.48(-4.85%)
May 03, 2016
9.971
10.13
9.614
9.813
5,134,669
-0.20(-1.98%)
May 02, 2016
10.64
10.72
9.872
10.01
5,935,910
-0.54(-5.08%)
Apr 29, 2016
10.19
10.63
10.17
10.55
7,354,190
+0.61(+6.19%)
Apr 28, 2016
9.971
10.20
9.713
9.932
6,205,149
+0.06(+0.60%)
Apr 27, 2016
9.763
10.07
9.565
9.872
5,730,505
+0.32(+3.32%)
Apr 26, 2016
8.980
9.575
8.891
9.555
4,883,277
+0.66(+7.47%)
Apr 25, 2016
8.742
9.228
8.732
8.891
5,007,103
+0.07(+0.79%)
Apr 22, 2016
9.386
9.545
8.653
8.821
8,053,867
-0.71(-7.48%)
Apr 21, 2016
9.922
9.922
9.218
9.535
7,300,361
+0.11(+1.16%)
Apr 20, 2016
9.763
10.24
9.307
9.426
10,625,699
-0.36(-3.65%)
Apr 19, 2016
9.198
9.842
9.111
9.783
8,310,661
+1.34(+15.85%)
Apr 18, 2016
8.247
8.494
8.128
8.445
4,715,028
+0.30(+3.65%)
Apr 15, 2016
7.642
8.177
7.483
8.147
4,340,895
+0.65(+8.73%)
Apr 14, 2016
7.691
7.858
7.275
7.493
4,433,284
-0.18(-2.33%)
Apr 13, 2016
7.582
7.969
7.563
7.672
3,421,269
+0.02(+0.26%)
Apr 12, 2016
7.592
7.791
7.444
7.652
4,053,067
+0.17(+2.25%)
Apr 11, 2016
6.968
7.553
6.948
7.483
4,406,536
+0.67(+9.90%)
Apr 08, 2016
6.502
6.859
6.492
6.809
2,830,424
+0.31(+4.73%)
Apr 07, 2016
6.433
6.621
6.413
6.502
2,344,052
+0.16(+2.50%)
Apr 06, 2016
6.334
6.383
6.180
6.344
2,001,821
-0.03(-0.47%)
Apr 05, 2016
6.344
6.403
6.135
6.373
2,284,872
+0.15(+2.39%)
Apr 04, 2016
6.413
6.423
6.145
6.225
2,048,567
-0.23(-3.53%)
Apr 01, 2016
6.175
6.467
5.987
6.453
4,271,309
+0.03(+0.46%)
Mar 31, 2016
6.770
6.839
6.344
6.423
3,547,391
-0.27(-4.00%)
Mar 30, 2016
6.780
6.899
6.502
6.690
3,281,549
-0.14(-2.03%)
Mar 29, 2016
6.363
6.889
6.344
6.829
4,192,299
+0.32(+4.87%)
Mar 28, 2016
6.591
6.661
6.244
6.512
2,712,414
-0.08(-1.20%)
Mar 24, 2016
6.344
6.591
6.591
6.591
3,478,605
+0.29(+4.56%)
Mar 23, 2016
6.373
6.512
6.161
6.304
4,501,216
-0.43(-6.33%)
Mar 22, 2016
6.928
6.983
6.611
6.730
4,014,631
-0.09(-1.31%)
Mar 21, 2016
6.641
6.928
6.562
6.819
4,742,997
+0.15(+2.23%)
Mar 18, 2016
6.433
6.780
6.393
6.671
19,634,098
+0.31(+4.83%)
Mar 17, 2016
6.413
6.908
6.254
6.363
7,905,813
+0.17(+2.72%)
Mar 16, 2016
5.640
6.230
5.511
6.195
4,747,857
+0.48(+8.32%)
Mar 15, 2016
5.551
5.749
5.442
5.719
3,925,155
+0.13(+2.30%)
Mar 14, 2016
5.699
5.947
5.412
5.590
7,276,150
-0.10(-1.74%)
Mar 11, 2016
5.749
5.838
5.491
5.689
3,133,579
+0.00(+0.00%)
Mar 10, 2016
5.372
5.749
5.372
5.689
3,694,218
+0.42(+7.89%)
Mar 09, 2016
5.075
5.382
4.968
5.273
3,221,668
+0.03(+0.57%)
Mar 08, 2016
5.392
5.422
5.095
5.243
4,333,221
-0.07(-1.31%)
Mar 07, 2016
5.055
5.402
5.055
5.313
4,865,878
+0.48(+9.84%)
Mar 04, 2016
4.758
5.303
4.697
4.837
6,030,542
+0.13(+2.74%)
Mar 03, 2016
4.401
4.748
4.401
4.708
2,581,089
+0.30(+6.74%)
Mar 02, 2016
4.272
4.431
4.262
4.411
2,245,701
+0.12(+2.77%)
Mar 01, 2016
4.619
4.659
4.252
4.292
2,565,287
-0.31(-6.68%)
Feb 29, 2016
4.589
4.668
4.470
4.599
2,249,182
+0.02(+0.43%)
Feb 26, 2016
4.450
4.758
4.440
4.579
2,737,375
-0.02(-0.43%)
Feb 25, 2016
4.262
4.609
4.242
4.599
2,211,720
+0.24(+5.45%)
Feb 24, 2016
4.480
4.559
4.233
4.361
3,102,203
+0.04(+0.92%)
Feb 23, 2016
4.371
4.470
4.232
4.322
2,279,188
+0.01(+0.23%)
Feb 22, 2016
4.252
4.440
4.212
4.312
2,404,958
-0.04(-0.91%)
Feb 19, 2016
4.440
4.629
4.322
4.351
2,303,353
-0.17(-3.73%)
Feb 18, 2016
4.193
4.619
4.153
4.520
2,535,447
+0.30(+7.04%)
Feb 17, 2016
4.183
4.307
4.084
4.222
1,935,977
+0.12(+2.90%)
Feb 16, 2016
4.133
4.238
3.994
4.103
2,392,278
-0.19(-4.39%)
Feb 12, 2016
3.905
4.292
4.292
4.292
2,790,733
+0.29(+7.18%)
Feb 11, 2016
4.084
4.123
3.885
4.004
4,433,863
+0.36(+9.78%)
Feb 10, 2016
3.529
3.648
3.380
3.648
2,356,346
+0.03(+0.82%)
Feb 09, 2016
3.856
3.885
3.583
3.618
3,601,698
-0.17(-4.45%)
Feb 08, 2016
3.717
3.945
3.707
3.786
3,606,167
+0.23(+6.41%)
Feb 05, 2016
3.291
3.558
3.241
3.558
2,110,906
+0.21(+6.21%)
Feb 04, 2016
3.291
3.459
3.271
3.350
2,171,755
+0.17(+5.30%)
Feb 03, 2016
3.063
3.201
3.043
3.182
1,698,608
+0.21(+7.00%)
Feb 02, 2016
3.053
3.073
2.924
2.974
789,392
-0.10(-3.23%)
Feb 01, 2016
3.053
3.112
2.995
3.073
1,698,598
+0.11(+3.68%)
Jan 29, 2016
2.825
2.974
2.815
2.964
1,603,154
+0.15(+5.28%)
Jan 28, 2016
2.864
2.924
2.775
2.815
1,654,570
-0.08(-2.74%)
Jan 27, 2016
2.944
2.944
2.815
2.894
1,813,837
+0.05(+1.74%)
Jan 26, 2016
2.795
2.880
2.755
2.845
1,796,291
+0.18(+6.69%)
Jan 25, 2016
2.765
2.845
2.666
2.666
1,869,386
+0.00(+0.00%)
Jan 22, 2016
2.607
2.755
2.582
2.666
1,633,988
+0.07(+2.67%)
Jan 21, 2016
2.567
2.627
2.478
2.597
1,368,648
+0.00(+0.00%)
Jan 20, 2016
2.557
2.597
2.379
2.597
1,410,401
+0.11(+4.38%)
Jan 19, 2016
2.746
2.755
2.428
2.488
2,588,617
-0.22(-8.06%)
Jan 15, 2016
2.785
2.706
2.706
2.706
1,277,072
-0.02(-0.73%)
Jan 14, 2016
2.755
2.785
2.651
2.726
1,731,502
-0.06(-2.14%)
Jan 13, 2016
2.785
2.855
2.731
2.785
2,247,832
+0.01(+0.36%)
Jan 12, 2016
2.884
2.904
2.686
2.775
2,939,922
-0.13(-4.44%)
Jan 11, 2016
3.142
3.187
2.904
2.904
2,431,065
-0.25(-7.86%)
Jan 08, 2016
3.201
3.251
3.102
3.152
1,556,987
-0.12(-3.64%)
Jan 07, 2016
3.370
3.390
3.231
3.271
2,196,255
-0.07(-2.08%)
Jan 06, 2016
3.370
3.390
3.301
3.340
1,087,991
+0.01(+0.30%)
Jan 05, 2016
3.429
3.437
3.251
3.330
959,730
-0.06(-1.75%)
Jan 04, 2016
3.350
3.429
3.281
3.390
1,355,077
+0.15(+4.59%)
Dec 31, 2015
3.211
3.241
3.241
3.241
856,258
+0.03(+0.93%)
Dec 30, 2015
3.281
3.311
3.211
3.211
719,406
-0.15(-4.42%)
Dec 29, 2015
3.390
3.420
3.311
3.360
874,447
+0.04(+1.19%)
Dec 28, 2015
3.519
3.529
3.291
3.320
1,250,985
-0.28(-7.71%)
Dec 24, 2015
3.400
3.598
3.598
3.598
915,379
+0.21(+6.14%)
Dec 23, 2015
3.281
3.410
3.261
3.390
984,067
+0.12(+3.64%)
Dec 22, 2015
3.271
3.370
3.221
3.271
1,119,751
+0.04(+1.23%)
Dec 21, 2015
3.172
3.340
3.102
3.231
1,283,862
+0.11(+3.49%)
Dec 18, 2015
3.092
3.192
3.033
3.122
2,826,041
+0.10(+3.28%)
Dec 17, 2015
3.251
3.281
3.023
3.023
2,941,195
-0.37(-10.82%)
Dec 16, 2015
3.221
3.420
3.221
3.390
1,974,946
+0.23(+7.21%)
Dec 15, 2015
3.291
3.301
3.142
3.162
992,093
-0.08(-2.45%)
Dec 14, 2015
3.311
3.380
3.182
3.241
1,681,131
-0.09(-2.68%)
Dec 11, 2015
3.311
3.410
3.271
3.330
1,252,615
-0.08(-2.33%)
Dec 10, 2015
3.350
3.459
3.325
3.410
1,154,918
+0.02(+0.58%)
Dec 09, 2015
3.350
3.449
3.286
3.390
1,115,214
+0.11(+3.32%)
Dec 08, 2015
3.340
3.370
3.221
3.281
1,063,668
-0.09(-2.65%)
Dec 07, 2015
3.538
3.558
3.301
3.370
1,300,261
-0.22(-6.08%)
Dec 04, 2015
3.429
3.608
3.429
3.588
1,758,751
+0.19(+5.54%)
Dec 03, 2015
3.380
3.429
3.311
3.400
953,647
+0.08(+2.39%)
Dec 02, 2015
3.370
3.439
3.271
3.320
863,565
-0.14(-4.01%)
Dec 01, 2015
3.330
3.479
3.261
3.459
1,514,591
+0.15(+4.49%)
Nov 30, 2015
3.211
3.350
3.192
3.311
1,268,376
+0.12(+3.73%)
Nov 27, 2015
3.142
3.231
3.083
3.192
680,816
-0.04(-1.23%)
Nov 25, 2015
3.192
3.231
3.231
3.231
897,017
+0.00(+0.00%)
Nov 24, 2015
3.092
3.251
3.083
3.231
1,880,901
+0.24(+7.95%)
Nov 23, 2015
3.063
3.132
2.993
2.993
1,034,664
-0.09(-2.89%)
Nov 20, 2015
3.192
3.221
3.008
3.083
1,938,483
-0.12(-3.72%)
Nov 19, 2015
2.993
3.221
2.934
3.201
2,324,337
+0.25(+8.39%)
Nov 18, 2015
2.845
2.954
2.755
2.954
1,899,955
+0.13(+4.56%)
Nov 17, 2015
2.954
2.964
2.755
2.825
2,451,722
-0.15(-5.00%)
Nov 16, 2015
2.944
3.043
2.855
2.974
1,778,449
+0.04(+1.35%)
Nov 13, 2015
2.795
2.944
2.721
2.934
2,948,255
+0.14(+4.96%)
Nov 12, 2015
2.805
2.874
2.746
2.795
1,748,423
-0.06(-2.08%)
Nov 11, 2015
2.874
2.914
2.805
2.855
1,040,703
-0.02(-0.69%)
Nov 10, 2015
2.964
2.974
2.845
2.874
1,277,304
-0.14(-4.61%)
Nov 09, 2015
2.954
3.033
2.864
3.013
1,272,669
+0.07(+2.36%)
Nov 06, 2015
2.983
3.013
2.874
2.944
1,750,682
-0.15(-4.81%)
Nov 05, 2015
3.182
3.192
3.063
3.092
1,472,112
-0.09(-2.80%)
Nov 04, 2015
3.429
3.429
3.152
3.182
1,966,127
-0.22(-6.41%)
Nov 03, 2015
3.281
3.420
3.221
3.400
1,554,174
+0.07(+2.08%)
Nov 02, 2015
3.241
3.350
3.132
3.330
1,495,378
+0.05(+1.51%)
Oct 30, 2015
3.360
3.390
3.241
3.281
1,499,715
-0.08(-2.36%)
Oct 29, 2015
3.598
3.648
3.320
3.360
1,719,434
-0.29(-7.88%)
Oct 28, 2015
3.687
3.856
3.529
3.648
2,176,196
+0.06(+1.66%)
Oct 27, 2015
3.638
3.717
3.529
3.588
1,659,548
-0.10(-2.69%)
Oct 26, 2015
3.648
3.737
3.568
3.687
1,573,621
+0.03(+0.81%)
Oct 23, 2015
3.757
3.766
3.568
3.657
1,683,636
+0.00(+0.00%)
Oct 22, 2015
3.628
3.766
3.618
3.657
857,016
+0.03(+0.82%)
Oct 21, 2015
3.806
3.826
3.618
3.628
1,439,940
-0.24(-6.15%)
Oct 20, 2015
3.747
3.925
3.717
3.866
1,705,135
+0.16(+4.28%)
Oct 19, 2015
3.994
4.014
3.638
3.707
2,237,716
-0.32(-7.88%)
Oct 16, 2015
4.173
4.203
4.004
4.024
2,058,632
-0.16(-3.79%)
Oct 15, 2015
4.014
4.252
3.915
4.183
2,653,002
+0.18(+4.46%)
Oct 14, 2015
3.836
4.084
3.826
4.004
2,949,500
+0.15(+3.86%)
Oct 13, 2015
3.697
3.860
3.628
3.856
2,020,853
+0.18(+4.85%)
Oct 12, 2015
3.915
3.955
3.648
3.677
1,408,382
-0.15(-3.89%)
Oct 09, 2015
3.776
3.836
3.677
3.826
1,616,114
+0.19(+5.18%)
Oct 08, 2015
3.677
3.786
3.613
3.638
2,121,610
-0.16(-4.18%)
Oct 07, 2015
3.727
3.836
3.608
3.796
3,944,948
-0.02(-0.52%)
Oct 06, 2015
3.687
3.871
3.628
3.816
4,374,731
+0.25(+6.94%)
Oct 05, 2015
3.598
3.776
3.499
3.568
2,987,790
+0.02(+0.56%)
Oct 02, 2015
3.211
3.578
3.172
3.548
1,951,448
+0.46(+14.74%)
Oct 01, 2015
3.201
3.320
3.033
3.092
1,183,479
-0.08(-2.50%)
Sep 30, 2015
2.934
3.182
2.914
3.172
1,666,932
+0.23(+7.74%)
Sep 29, 2015
2.993
3.083
2.934
2.944
885,584
-0.02(-0.67%)
Sep 28, 2015
3.083
3.092
2.964
2.964
1,336,112
-0.24(-7.43%)
Sep 25, 2015
3.201
3.330
3.142
3.201
1,289,462
-0.06(-1.82%)
Sep 24, 2015
3.013
3.271
2.964
3.261
2,215,117
+0.32(+10.77%)
Sep 23, 2015
3.132
3.132
2.914
2.944
1,505,307
-0.12(-3.88%)
Sep 22, 2015
3.132
3.152
3.053
3.063
984,099
-0.15(-4.63%)
Sep 21, 2015
3.211
3.301
3.152
3.211
1,749,021
+0.00(+0.00%)
Sep 18, 2015
3.231
3.335
3.122
3.211
18,323,920
+0.05(+1.57%)
Sep 17, 2015
3.073
3.221
3.013
3.162
2,931,788
+0.06(+1.92%)
Sep 16, 2015
3.033
3.102
2.974
3.102
2,715,288
+0.15(+5.03%)
Sep 15, 2015
2.845
3.033
2.825
2.954
3,111,069
+0.10(+3.47%)
Sep 14, 2015
2.805
2.874
2.736
2.855
3,906,873
+0.02(+0.70%)
Sep 11, 2015
2.755
2.845
2.646
2.835
2,296,381
+0.05(+1.78%)
Sep 10, 2015
2.944
2.954
2.726
2.785
2,920,048
-0.08(-2.77%)
Sep 09, 2015
2.974
3.102
2.835
2.864
1,437,345
-0.13(-4.30%)
Sep 08, 2015
3.033
3.062
2.934
2.993
1,609,244
+0.02(+0.67%)
Sep 04, 2015
3.013
2.974
2.974
2.974
3,137,796
-0.04(-1.32%)
Sep 03, 2015
3.073
3.301
3.003
3.013
2,450,115
-0.10(-3.18%)
Sep 02, 2015
3.281
3.360
3.023
3.112
2,096,709
-0.12(-3.68%)
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
.