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
)
6.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2014
10.02
10.15
10.15
10.15
613,265
+0.08(+0.79%)
Aug 28, 2014
10.09
10.15
9.972
10.07
765,764
+0.15(+1.50%)
Aug 27, 2014
9.982
10.13
9.870
9.922
738,669
-0.08(-0.79%)
Aug 26, 2014
9.764
10.04
9.719
10.00
854,564
+0.40(+4.13%)
Aug 25, 2014
9.744
9.813
9.605
9.605
683,002
-0.16(-1.62%)
Aug 22, 2014
9.675
9.794
9.575
9.764
658,701
+0.13(+1.34%)
Aug 21, 2014
9.675
9.734
9.476
9.635
1,138,199
-0.16(-1.62%)
Aug 20, 2014
9.744
9.913
9.704
9.794
548,090
+0.06(+0.61%)
Aug 19, 2014
9.843
9.932
9.675
9.734
781,628
-0.14(-1.41%)
Aug 18, 2014
9.724
9.952
9.665
9.873
771,967
+0.10(+1.01%)
Aug 15, 2014
9.665
9.893
9.575
9.774
1,437,428
-0.03(-0.30%)
Aug 14, 2014
10.21
10.28
9.754
9.803
1,680,271
-0.47(-4.54%)
Aug 13, 2014
10.69
10.71
10.11
10.27
2,004,427
-0.57(-5.21%)
Aug 12, 2014
10.87
11.12
10.80
10.83
1,062,481
+0.00(+0.00%)
Aug 11, 2014
10.68
10.90
10.66
10.83
659,274
+0.16(+1.49%)
Aug 08, 2014
10.66
10.86
10.57
10.68
812,275
+0.05(+0.47%)
Aug 07, 2014
10.59
10.73
10.45
10.63
906,140
+0.02(+0.19%)
Aug 06, 2014
10.55
10.69
10.45
10.61
993,490
+0.29(+2.79%)
Aug 05, 2014
10.29
10.40
10.06
10.32
938,044
-0.05(-0.48%)
Aug 04, 2014
10.56
10.64
10.28
10.37
524,557
-0.18(-1.69%)
Aug 01, 2014
10.57
10.77
10.43
10.55
899,293
+0.04(+0.38%)
Jul 31, 2014
10.55
10.64
10.41
10.51
1,220,670
-0.14(-1.30%)
Jul 30, 2014
10.58
10.71
10.41
10.65
827,990
+0.03(+0.28%)
Jul 29, 2014
10.65
10.76
10.55
10.62
1,156,040
+0.06(+0.56%)
Jul 28, 2014
10.36
10.61
10.36
10.56
1,222,463
+0.14(+1.33%)
Jul 25, 2014
9.992
10.43
9.922
10.42
1,298,955
+0.40(+3.96%)
Jul 24, 2014
10.01
10.07
9.903
10.02
1,167,218
-0.06(-0.59%)
Jul 23, 2014
10.18
10.33
10.07
10.08
708,268
-0.12(-1.17%)
Jul 22, 2014
10.36
10.40
10.17
10.20
783,983
-0.18(-1.72%)
Jul 21, 2014
10.44
10.54
10.21
10.38
1,247,225
-0.03(-0.29%)
Jul 18, 2014
10.32
10.42
10.17
10.41
1,410,940
-0.01(-0.10%)
Jul 17, 2014
10.10
10.46
10.01
10.42
1,968,519
+0.44(+4.37%)
Jul 16, 2014
9.843
10.11
9.794
9.982
1,261,085
+0.18(+1.82%)
Jul 15, 2014
10.24
10.28
9.704
9.803
2,027,886
-0.36(-3.51%)
Jul 14, 2014
10.49
10.52
10.04
10.16
2,296,776
-0.68(-6.31%)
Jul 11, 2014
10.63
10.84
10.38
10.84
1,970,727
+0.21(+1.96%)
Jul 10, 2014
10.93
11.19
10.61
10.64
2,157,008
-0.11(-1.02%)
Jul 09, 2014
10.60
10.81
10.55
10.75
1,254,635
+0.29(+2.75%)
Jul 08, 2014
10.55
10.59
10.20
10.46
1,079,973
+0.02(+0.19%)
Jul 07, 2014
10.66
10.77
10.41
10.44
814,676
-0.30(-2.77%)
Jul 03, 2014
10.54
10.74
10.74
10.74
711,827
+0.11(+1.03%)
Jul 02, 2014
10.56
10.76
10.56
10.63
913,420
+0.06(+0.56%)
Jul 01, 2014
10.69
10.83
10.53
10.57
901,381
-0.15(-1.39%)
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%)
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
.