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
Coeur Mining Inc
(NY:
CDE
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
7.800
7.920
7.920
7.920
988,800
+0.09(+1.15%)
Aug 28, 2014
7.980
8.020
7.800
7.830
924,158
-0.04(-0.51%)
Aug 27, 2014
7.990
8.080
7.840
7.870
971,343
-0.12(-1.50%)
Aug 26, 2014
7.820
8.050
7.800
7.990
1,488,915
+0.28(+3.63%)
Aug 25, 2014
7.910
7.910
7.680
7.710
1,101,308
-0.17(-2.16%)
Aug 22, 2014
7.850
7.920
7.675
7.880
1,419,583
+0.04(+0.51%)
Aug 21, 2014
8.040
8.040
7.700
7.840
1,696,242
-0.30(-3.69%)
Aug 20, 2014
8.170
8.260
8.140
8.140
673,348
-0.02(-0.25%)
Aug 19, 2014
8.270
8.330
8.120
8.160
912,060
-0.12(-1.45%)
Aug 18, 2014
7.910
8.305
7.890
8.280
1,549,315
+0.32(+4.02%)
Aug 15, 2014
8.010
8.040
7.890
7.960
1,365,100
-0.11(-1.36%)
Aug 14, 2014
8.480
8.530
8.030
8.070
1,524,708
-0.33(-3.93%)
Aug 13, 2014
8.420
8.550
8.290
8.400
1,787,095
+0.00(+0.00%)
Aug 12, 2014
8.370
8.580
8.350
8.400
1,385,996
+0.05(+0.60%)
Aug 11, 2014
8.020
8.400
8.000
8.350
1,737,531
+0.38(+4.77%)
Aug 08, 2014
7.660
8.170
7.660
7.970
2,196,668
+0.31(+4.05%)
Aug 07, 2014
7.670
7.920
7.340
7.660
2,048,035
-0.21(-2.67%)
Aug 06, 2014
7.570
7.990
7.570
7.870
1,942,058
+0.39(+5.21%)
Aug 05, 2014
7.380
7.500
7.250
7.480
1,195,589
+0.01(+0.13%)
Aug 04, 2014
7.550
7.640
7.330
7.470
1,352,820
-0.08(-1.06%)
Aug 01, 2014
7.880
8.000
7.490
7.550
1,777,764
-0.25(-3.21%)
Jul 31, 2014
8.000
8.040
7.750
7.800
1,425,416
-0.31(-3.82%)
Jul 30, 2014
8.140
8.190
8.000
8.110
832,193
-0.06(-0.73%)
Jul 29, 2014
8.150
8.230
8.060
8.170
744,107
+0.02(+0.25%)
Jul 28, 2014
8.140
8.270
7.990
8.150
1,130,230
-0.18(-2.16%)
Jul 25, 2014
8.020
8.340
7.950
8.330
1,134,114
+0.29(+3.61%)
Jul 24, 2014
8.180
8.200
7.970
8.040
2,087,934
-0.18(-2.19%)
Jul 23, 2014
8.200
8.380
8.140
8.220
1,217,470
+0.00(+0.00%)
Jul 22, 2014
8.560
8.600
8.210
8.220
1,591,338
-0.36(-4.20%)
Jul 21, 2014
8.780
8.940
8.440
8.580
923,118
-0.19(-2.17%)
Jul 18, 2014
8.770
8.810
8.600
8.770
1,044,601
-0.13(-1.46%)
Jul 17, 2014
8.620
9.010
8.600
8.900
1,432,886
+0.28(+3.25%)
Jul 16, 2014
8.490
8.760
8.480
8.620
1,173,921
+0.25(+2.99%)
Jul 15, 2014
8.830
8.930
8.350
8.370
1,521,900
-0.41(-4.67%)
Jul 14, 2014
8.900
9.080
8.710
8.780
1,071,255
-0.38(-4.15%)
Jul 11, 2014
8.800
9.180
8.740
9.160
1,454,551
+0.38(+4.33%)
Jul 10, 2014
9.170
9.300
8.760
8.780
1,695,583
-0.20(-2.23%)
Jul 09, 2014
8.710
8.990
8.707
8.980
1,185,558
+0.37(+4.30%)
Jul 08, 2014
8.860
8.890
8.400
8.610
1,604,892
-0.18(-2.05%)
Jul 07, 2014
9.100
9.110
8.720
8.790
1,469,997
-0.49(-5.28%)
Jul 03, 2014
9.060
9.280
9.280
9.280
743,300
+0.07(+0.76%)
Jul 02, 2014
9.110
9.320
9.100
9.210
1,137,141
+0.10(+1.10%)
Jul 01, 2014
9.180
9.280
9.030
9.110
1,304,062
-0.07(-0.76%)
Jun 30, 2014
8.930
9.195
8.750
9.180
1,318,713
+0.21(+2.34%)
Jun 27, 2014
8.960
9.105
8.860
8.970
1,469,770
+0.02(+0.22%)
Jun 26, 2014
8.920
9.100
8.830
8.950
2,142,245
+0.01(+0.11%)
Jun 25, 2014
8.700
9.119
8.630
8.940
2,277,347
+0.25(+2.88%)
Jun 24, 2014
9.140
9.340
8.640
8.690
2,588,020
-0.09(-1.03%)
Jun 23, 2014
8.590
8.780
8.520
8.780
1,220,785
+0.23(+2.69%)
Jun 20, 2014
8.590
8.720
8.430
8.550
2,718,410
-0.07(-0.81%)
Jun 19, 2014
8.190
8.650
8.140
8.620
2,836,219
+0.55(+6.82%)
Jun 18, 2014
7.850
8.090
7.730
8.070
1,439,401
+0.20(+2.54%)
Jun 17, 2014
7.600
7.880
7.580
7.870
1,441,184
+0.22(+2.88%)
Jun 16, 2014
7.670
7.780
7.520
7.650
1,686,102
+0.01(+0.13%)
Jun 13, 2014
7.790
7.790
7.560
7.640
1,446,039
-0.17(-2.18%)
Jun 12, 2014
7.630
7.830
7.550
7.810
1,395,070
+0.20(+2.63%)
Jun 11, 2014
7.440
7.620
7.440
7.610
1,147,656
+0.17(+2.28%)
Jun 10, 2014
7.320
7.480
7.310
7.440
1,143,731
+0.25(+3.48%)
Jun 06, 2014
7.050
7.200
6.980
7.190
1,159,574
+0.08(+1.13%)
Jun 05, 2014
6.780
7.170
6.760
7.110
2,234,962
+0.42(+6.28%)
Jun 04, 2014
6.760
6.800
6.650
6.690
938,357
-0.04(-0.59%)
Jun 03, 2014
6.720
6.780
6.620
6.730
1,090,347
+0.00(+0.00%)
Jun 02, 2014
6.800
6.830
6.690
6.730
1,039,558
-0.11(-1.61%)
May 30, 2014
6.820
6.880
6.670
6.840
1,313,896
+0.05(+0.74%)
May 29, 2014
6.800
6.970
6.700
6.790
1,829,690
-0.04(-0.59%)
May 28, 2014
7.110
7.120
6.800
6.830
2,510,043
-0.29(-4.07%)
May 27, 2014
7.470
7.547
7.100
7.120
1,961,372
-0.46(-6.07%)
May 23, 2014
7.810
7.580
7.580
7.580
1,471,500
-0.29(-3.68%)
May 22, 2014
7.940
7.980
7.810
7.870
545,291
+0.02(+0.25%)
May 21, 2014
7.740
7.925
7.710
7.850
1,176,878
+0.05(+0.64%)
May 20, 2014
7.980
8.060
7.710
7.800
1,513,089
-0.23(-2.86%)
May 19, 2014
8.010
8.110
7.950
8.030
899,933
+0.09(+1.13%)
May 16, 2014
7.920
7.970
7.850
7.940
678,362
-0.01(-0.13%)
May 15, 2014
7.990
8.060
7.830
7.950
1,224,454
-0.10(-1.24%)
May 14, 2014
8.280
8.320
8.010
8.050
1,358,451
-0.08(-0.98%)
May 13, 2014
8.060
8.210
8.010
8.130
1,055,868
+0.07(+0.87%)
May 12, 2014
7.970
8.150
7.900
8.060
1,236,333
+0.19(+2.41%)
May 09, 2014
7.970
7.970
7.800
7.870
1,189,972
-0.08(-1.01%)
May 08, 2014
8.180
8.410
7.940
7.950
1,223,842
-0.24(-2.93%)
May 07, 2014
8.390
8.390
7.910
8.190
2,703,140
-0.23(-2.73%)
May 06, 2014
8.540
8.590
8.320
8.420
1,686,272
-0.12(-1.41%)
May 05, 2014
8.760
8.802
8.530
8.540
960,897
-0.14(-1.61%)
May 02, 2014
8.590
8.870
8.520
8.680
1,051,029
+0.13(+1.52%)
May 01, 2014
8.570
8.640
8.420
8.550
1,389,482
-0.11(-1.27%)
Apr 30, 2014
8.530
8.700
8.430
8.660
1,285,948
+0.05(+0.58%)
Apr 29, 2014
8.360
8.630
8.320
8.610
1,249,749
+0.24(+2.87%)
Apr 28, 2014
8.600
8.600
8.250
8.370
1,678,194
-0.24(-2.79%)
Apr 25, 2014
8.660
8.780
8.430
8.610
959,219
-0.01(-0.12%)
Apr 24, 2014
8.540
8.700
8.420
8.620
1,108,629
+0.01(+0.12%)
Apr 23, 2014
8.590
8.730
8.490
8.610
1,109,877
+0.01(+0.12%)
Apr 22, 2014
8.470
8.635
8.320
8.600
1,588,614
+0.17(+2.02%)
Apr 21, 2014
8.500
8.570
8.240
8.430
1,439,504
-0.08(-0.94%)
Apr 17, 2014
8.460
8.510
8.510
8.510
1,060,700
+0.01(+0.12%)
Apr 16, 2014
8.680
8.680
8.439
8.500
1,074,682
-0.15(-1.73%)
Apr 15, 2014
8.560
8.690
8.350
8.650
1,959,603
-0.20(-2.26%)
Apr 14, 2014
8.980
9.050
8.750
8.850
1,737,416
+0.00(+0.00%)
Apr 11, 2014
9.010
9.130
8.815
8.850
1,364,372
-0.19(-2.10%)
Apr 10, 2014
9.460
9.560
9.000
9.040
1,484,808
-0.34(-3.62%)
Apr 09, 2014
9.150
9.520
8.960
9.380
1,523,312
+0.14(+1.52%)
Apr 08, 2014
9.250
9.300
9.080
9.240
1,704,901
+0.14(+1.54%)
Apr 07, 2014
9.270
9.400
9.020
9.100
1,635,948
-0.21(-2.26%)
Apr 04, 2014
9.630
9.640
9.300
9.310
1,752,839
-0.12(-1.27%)
Apr 03, 2014
9.560
9.620
9.330
9.430
982,083
-0.20(-2.08%)
Apr 02, 2014
9.610
9.710
9.520
9.630
1,225,471
+0.17(+1.80%)
Apr 01, 2014
9.330
9.520
9.300
9.460
1,613,215
+0.17(+1.83%)
Mar 31, 2014
9.620
9.620
9.210
9.290
1,680,819
-0.34(-3.53%)
Mar 28, 2014
9.320
9.670
9.240
9.630
1,932,799
+0.30(+3.22%)
Mar 27, 2014
9.280
9.460
9.130
9.330
2,217,829
+0.02(+0.21%)
Mar 26, 2014
10.15
10.22
9.220
9.310
4,242,591
-0.81(-8.00%)
Mar 25, 2014
10.20
10.32
10.01
10.12
1,589,540
+0.02(+0.20%)
Mar 24, 2014
10.71
10.76
10.10
10.10
2,612,823
-0.77(-7.08%)
Mar 21, 2014
11.07
11.17
10.80
10.87
2,396,385
-0.06(-0.55%)
Mar 20, 2014
10.68
11.17
10.65
10.93
1,343,025
+0.14(+1.30%)
Mar 19, 2014
10.97
11.10
10.75
10.79
1,723,043
-0.31(-2.79%)
Mar 18, 2014
10.43
11.25
10.39
11.10
3,175,357
+0.51(+4.82%)
Mar 17, 2014
10.79
10.86
10.53
10.59
1,859,009
-0.20(-1.85%)
Mar 14, 2014
10.91
11.09
10.70
10.79
2,008,926
+0.11(+1.03%)
Mar 13, 2014
10.78
11.06
10.67
10.68
1,714,231
-0.11(-1.02%)
Mar 12, 2014
10.66
10.82
10.63
10.79
1,244,229
+0.29(+2.76%)
Mar 11, 2014
10.78
10.86
10.43
10.50
1,407,016
-0.10(-0.94%)
Mar 10, 2014
10.95
10.98
10.54
10.60
1,672,967
-0.37(-3.37%)
Mar 07, 2014
11.23
11.28
10.91
10.97
1,397,098
-0.44(-3.86%)
Mar 06, 2014
11.24
11.47
11.23
11.41
1,414,177
+0.22(+1.97%)
Mar 05, 2014
11.22
11.29
11.06
11.19
1,153,851
+0.00(+0.00%)
Mar 04, 2014
11.12
11.37
11.04
11.19
1,547,282
-0.07(-0.62%)
Mar 03, 2014
11.30
11.35
11.18
11.26
2,518,999
+0.26(+2.36%)
Feb 28, 2014
10.81
11.09
10.76
11.00
1,615,493
+0.19(+1.76%)
Feb 27, 2014
10.89
11.00
10.74
10.81
1,291,670
+0.00(+0.00%)
Feb 26, 2014
10.90
10.94
10.65
10.81
2,037,134
-0.16(-1.46%)
Feb 25, 2014
11.54
11.59
10.95
10.97
2,449,814
-0.61(-5.27%)
Feb 24, 2014
11.76
11.96
11.58
11.58
1,804,231
-0.01(-0.09%)
Feb 21, 2014
11.69
11.92
11.43
11.59
2,169,020
-0.08(-0.69%)
Feb 20, 2014
11.31
11.74
11.15
11.67
1,911,470
+0.39(+3.46%)
Feb 19, 2014
11.85
11.92
11.26
11.28
2,542,689
-0.64(-5.37%)
Feb 18, 2014
11.29
12.06
11.27
11.92
3,950,342
+0.76(+6.81%)
Feb 14, 2014
11.18
11.16
11.16
11.16
2,303,400
+0.23(+2.10%)
Feb 13, 2014
10.44
10.96
10.36
10.93
2,176,550
+0.49(+4.69%)
Feb 12, 2014
11.02
11.03
10.42
10.44
1,780,869
-0.55(-5.00%)
Feb 11, 2014
10.61
11.05
10.61
10.99
2,024,289
+0.44(+4.17%)
Feb 10, 2014
10.20
10.63
10.15
10.55
1,860,002
+0.47(+4.66%)
Feb 07, 2014
9.810
10.15
9.770
10.08
1,532,331
+0.29(+2.96%)
Feb 06, 2014
9.900
10.03
9.710
9.790
1,455,510
-0.04(-0.41%)
Feb 05, 2014
10.30
10.31
9.830
9.830
1,675,530
-0.31(-3.06%)
Feb 04, 2014
10.02
10.19
9.960
10.14
1,286,467
+0.08(+0.80%)
Feb 03, 2014
10.20
10.44
9.990
10.06
2,167,902
-0.09(-0.89%)
Jan 31, 2014
10.39
10.49
10.02
10.15
1,594,754
-0.21(-2.03%)
Jan 30, 2014
10.22
10.42
10.11
10.36
1,351,650
-0.14(-1.33%)
Jan 29, 2014
10.69
10.80
10.28
10.50
1,700,481
-0.10(-0.94%)
Jan 28, 2014
10.38
10.63
10.23
10.60
1,435,277
+0.26(+2.51%)
Jan 27, 2014
10.90
10.90
10.34
10.34
2,252,808
-0.64(-5.83%)
Jan 24, 2014
11.28
11.42
10.77
10.98
1,884,481
-0.24(-2.14%)
Jan 23, 2014
11.20
11.63
11.15
11.22
1,963,701
+0.22(+2.00%)
Jan 22, 2014
11.10
11.11
10.87
11.00
1,258,800
-0.13(-1.17%)
Jan 21, 2014
11.04
11.20
10.74
11.13
1,457,845
+0.01(+0.09%)
Jan 17, 2014
11.03
11.12
11.12
11.12
1,885,900
+0.17(+1.55%)
Jan 16, 2014
11.11
11.16
10.90
10.95
1,066,544
-0.07(-0.64%)
Jan 15, 2014
10.75
11.04
10.59
11.02
1,213,973
+0.27(+2.51%)
Jan 14, 2014
10.98
11.27
10.73
10.75
1,419,859
-0.35(-3.15%)
Jan 13, 2014
10.87
11.15
10.64
11.10
1,739,561
+0.20(+1.83%)
Jan 10, 2014
10.56
10.91
10.36
10.90
1,909,733
+0.28(+2.64%)
Jan 09, 2014
11.05
11.08
10.62
10.62
1,373,834
-0.49(-4.41%)
Jan 08, 2014
11.20
11.33
11.08
11.11
935,146
-0.27(-2.37%)
Jan 07, 2014
11.32
11.38
11.12
11.38
975,851
-0.02(-0.18%)
Jan 06, 2014
11.33
11.47
11.29
11.40
1,347,152
+0.14(+1.24%)
Jan 03, 2014
11.42
11.44
11.15
11.26
1,076,797
-0.06(-0.53%)
Jan 02, 2014
11.08
11.33
10.98
11.32
1,569,246
+0.47(+4.33%)
Dec 31, 2013
10.58
10.85
10.85
10.85
1,377,400
+0.19(+1.78%)
Dec 30, 2013
10.95
10.96
10.66
10.66
1,520,415
-0.37(-3.35%)
Dec 27, 2013
10.62
11.04
10.54
11.03
1,735,925
+0.45(+4.25%)
Dec 26, 2013
10.55
10.98
10.55
10.58
1,429,146
+0.20(+1.93%)
Dec 24, 2013
10.07
10.41
10.07
10.38
821,020
+0.30(+2.98%)
Dec 23, 2013
10.02
10.22
9.950
10.08
1,474,929
+0.06(+0.60%)
Dec 20, 2013
10.08
10.13
9.950
10.02
3,514,164
+0.02(+0.20%)
Dec 19, 2013
10.03
10.13
9.930
10.00
1,559,564
-0.17(-1.67%)
Dec 18, 2013
10.40
10.70
10.15
10.17
2,653,451
-0.20(-1.93%)
Dec 17, 2013
10.38
10.49
10.32
10.37
1,404,778
-0.09(-0.86%)
Dec 16, 2013
10.46
10.68
10.35
10.46
1,524,564
+0.04(+0.38%)
Dec 13, 2013
10.54
10.71
10.39
10.42
1,141,922
-0.04(-0.38%)
Dec 12, 2013
10.38
10.54
10.29
10.46
1,661,342
-0.13(-1.23%)
Dec 11, 2013
11.13
11.22
10.58
10.59
1,665,717
-0.52(-4.68%)
Dec 10, 2013
10.75
11.33
10.72
11.11
2,407,260
+0.62(+5.91%)
Dec 09, 2013
10.35
10.55
10.35
10.49
1,692,956
+0.17(+1.65%)
Dec 06, 2013
10.58
10.69
10.28
10.32
1,404,803
-0.12(-1.15%)
Dec 05, 2013
10.55
10.81
10.44
10.44
1,435,346
-0.36(-3.33%)
Dec 04, 2013
10.47
10.84
10.37
10.80
1,701,788
+0.39(+3.75%)
Dec 03, 2013
10.31
10.55
10.23
10.41
1,820,153
+0.01(+0.10%)
Dec 02, 2013
10.83
10.86
10.31
10.40
1,834,291
-0.62(-5.63%)
Nov 29, 2013
10.76
11.25
10.73
11.02
1,259,835
+0.34(+3.18%)
Nov 27, 2013
10.70
10.76
10.48
10.68
1,195,996
+0.11(+1.04%)
Nov 26, 2013
10.87
10.88
10.45
10.57
1,564,440
-0.27(-2.49%)
Nov 25, 2013
10.58
10.93
10.50
10.84
1,384,090
+0.13(+1.21%)
Nov 22, 2013
10.80
11.00
10.63
10.71
1,056,731
-0.04(-0.37%)
Nov 21, 2013
10.68
10.77
10.46
10.75
1,759,233
+0.00(+0.00%)
Nov 20, 2013
10.92
11.22
10.70
10.75
1,461,333
-0.31(-2.80%)
Nov 19, 2013
11.08
11.28
10.96
11.06
945,266
-0.05(-0.45%)
Nov 18, 2013
11.30
11.32
11.05
11.11
1,219,431
-0.26(-2.29%)
Nov 15, 2013
11.57
11.68
11.31
11.37
1,258,568
-0.21(-1.81%)
Nov 14, 2013
11.31
11.62
11.20
11.58
1,454,237
+0.46(+4.14%)
Nov 12, 2013
11.29
11.48
11.00
11.12
2,073,258
-0.10(-0.89%)
Nov 11, 2013
10.84
11.24
10.73
11.22
1,377,447
+0.26(+2.37%)
Nov 08, 2013
10.84
10.97
10.58
10.96
2,242,788
+0.05(+0.46%)
Nov 07, 2013
11.57
11.59
10.87
10.91
4,294,033
-1.19(-9.83%)
Nov 06, 2013
12.17
12.24
12.05
12.10
1,393,954
+0.02(+0.17%)
Nov 05, 2013
12.01
12.11
11.81
12.08
1,517,616
-0.02(-0.17%)
Nov 04, 2013
11.86
12.11
11.80
12.10
1,203,992
+0.35(+2.98%)
Nov 01, 2013
12.13
12.15
11.53
11.75
2,109,536
-0.46(-3.77%)
Oct 31, 2013
12.21
12.37
12.16
12.21
1,536,951
-0.33(-2.63%)
Oct 30, 2013
12.61
12.84
12.16
12.54
1,412,356
+0.13(+1.05%)
Oct 29, 2013
12.79
12.98
12.39
12.41
1,086,974
-0.42(-3.27%)
Oct 28, 2013
12.83
13.11
12.67
12.83
938,220
-0.01(-0.08%)
Oct 25, 2013
12.65
12.96
12.54
12.84
1,094,465
+0.09(+0.71%)
Oct 24, 2013
12.61
12.85
12.52
12.75
1,219,636
+0.35(+2.82%)
Oct 23, 2013
12.98
13.10
12.39
12.40
1,685,405
-0.65(-4.98%)
Oct 22, 2013
12.92
13.11
12.80
13.05
1,616,244
+0.36(+2.84%)
Oct 21, 2013
12.37
12.88
12.36
12.69
1,737,416
+0.38(+3.09%)
Oct 18, 2013
12.27
12.55
12.19
12.31
1,569,022
+0.13(+1.07%)
Oct 17, 2013
12.16
12.44
12.06
12.18
2,539,482
+0.39(+3.31%)
Oct 16, 2013
11.86
12.02
11.65
11.79
1,518,593
-0.06(-0.51%)
Oct 15, 2013
11.55
11.94
11.43
11.85
1,860,904
+0.27(+2.33%)
Oct 14, 2013
11.40
11.72
11.18
11.58
2,469,773
+0.50(+4.51%)
Oct 11, 2013
11.20
11.24
10.91
11.08
1,725,939
-0.26(-2.29%)
Oct 10, 2013
11.41
11.63
11.20
11.34
1,225,944
-0.03(-0.26%)
Oct 09, 2013
11.33
11.49
11.00
11.37
1,429,827
-0.06(-0.52%)
Oct 08, 2013
11.79
11.86
11.37
11.43
1,567,899
-0.33(-2.81%)
Oct 07, 2013
11.67
11.83
11.58
11.76
1,173,859
+0.21(+1.82%)
Oct 04, 2013
11.62
11.70
11.40
11.55
956,592
-0.03(-0.26%)
Oct 03, 2013
11.72
11.84
11.53
11.58
1,430,660
-0.16(-1.36%)
Oct 02, 2013
11.97
12.09
11.69
11.74
1,785,450
-0.14(-1.18%)
Oct 01, 2013
11.84
11.91
11.55
11.88
1,885,294
-0.42(-3.41%)
Sep 27, 2013
12.46
12.61
12.13
12.30
1,606,266
-0.01(-0.08%)
Sep 26, 2013
12.64
12.90
12.21
12.31
1,585,769
-0.28(-2.22%)
Sep 25, 2013
12.46
12.89
12.37
12.59
2,197,434
+0.16(+1.29%)
Sep 24, 2013
12.68
12.87
12.35
12.43
3,270,083
-0.38(-2.97%)
Sep 23, 2013
13.22
13.42
12.80
12.81
2,611,578
-0.38(-2.88%)
Sep 20, 2013
14.04
14.13
13.13
13.19
7,926,921
-1.05(-7.37%)
Sep 19, 2013
14.77
14.84
13.94
14.24
2,254,874
-0.25(-1.73%)
Sep 18, 2013
13.06
14.76
12.89
14.49
3,436,325
+1.32(+10.02%)
Sep 17, 2013
13.09
13.20
12.87
13.17
1,790,239
+0.19(+1.46%)
Sep 16, 2013
13.31
13.41
12.95
12.98
1,980,702
-0.25(-1.89%)
Sep 13, 2013
13.05
13.35
12.97
13.23
1,798,860
+0.15(+1.15%)
Sep 12, 2013
13.26
13.47
12.93
13.08
2,540,845
-0.61(-4.46%)
Sep 11, 2013
13.93
14.01
13.33
13.69
2,572,979
-0.24(-1.72%)
Sep 10, 2013
14.01
14.31
13.87
13.93
1,857,471
-0.32(-2.25%)
Sep 09, 2013
14.53
14.64
14.17
14.25
1,461,304
-0.29(-1.99%)
Sep 06, 2013
14.17
14.62
14.03
14.54
2,392,482
+0.62(+4.45%)
Sep 05, 2013
14.33
14.49
13.81
13.92
1,984,661
-0.59(-4.07%)
Sep 04, 2013
14.25
14.52
14.14
14.51
1,933,964
+0.02(+0.14%)
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
.