Skip to main content

Endeavour Silver Corp (NY: EXK )

5.040 -0.250 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.980 5.130 4.940 4.980 1,403,962 -0.16(-3.11%)
Aug 29, 2013 5.050 5.310 4.815 5.140 2,797,406 +0.00(+0.00%)
Aug 28, 2013 5.430 5.580 5.070 5.140 2,260,121 -0.24(-4.46%)
Aug 27, 2013 5.760 5.930 5.340 5.380 3,463,201 -0.17(-3.06%)
Aug 26, 2013 5.460 5.690 5.420 5.550 2,742,649 +0.21(+3.93%)
Aug 23, 2013 5.110 5.410 5.110 5.340 1,981,852 +0.20(+3.89%)
Aug 22, 2013 5.080 5.255 5.060 5.140 1,211,304 +0.12(+2.39%)
Aug 21, 2013 5.140 5.176 5.000 5.020 1,466,535 -0.19(-3.65%)
Aug 20, 2013 5.100 5.340 5.030 5.210 1,584,317 +0.09(+1.76%)
Aug 19, 2013 5.250 5.290 4.980 5.120 2,599,360 -0.13(-2.48%)
Aug 16, 2013 5.310 5.420 5.070 5.250 3,153,987 +0.07(+1.35%)
Aug 15, 2013 4.820 5.310 4.750 5.180 3,786,333 +0.37(+7.69%)
Aug 14, 2013 4.550 4.900 4.540 4.810 1,787,068 +0.30(+6.65%)
Aug 13, 2013 4.550 4.760 4.420 4.510 2,601,424 +0.02(+0.45%)
Aug 12, 2013 4.420 4.630 4.390 4.490 2,429,995 +0.34(+8.19%)
Aug 09, 2013 3.800 4.200 3.755 4.150 2,302,278 +0.35(+9.21%)
Aug 08, 2013 3.540 3.840 3.510 3.800 2,042,846 +0.37(+10.79%)
Aug 07, 2013 3.390 3.480 3.312 3.430 1,161,934 -0.08(-2.28%)
Aug 06, 2013 3.640 3.680 3.460 3.510 1,563,004 -0.20(-5.39%)
Aug 05, 2013 3.710 3.860 3.710 3.710 579,686 -0.03(-0.80%)
Aug 02, 2013 3.880 3.970 3.720 3.740 1,156,189 -0.11(-2.86%)
Aug 01, 2013 4.030 4.030 3.800 3.850 1,166,727 -0.14(-3.51%)
Jul 31, 2013 4.070 4.125 3.850 3.990 1,831,418 -0.08(-1.97%)
Jul 30, 2013 4.170 4.170 4.030 4.070 912,195 -0.07(-1.69%)
Jul 29, 2013 4.020 4.280 4.020 4.140 2,025,499 +0.15(+3.76%)
Jul 26, 2013 3.870 4.050 3.870 3.990 1,259,253 +0.02(+0.50%)
Jul 25, 2013 3.850 4.070 3.830 3.970 1,269,510 +0.12(+3.12%)
Jul 24, 2013 4.120 4.120 3.790 3.850 2,333,352 -0.26(-6.33%)
Jul 23, 2013 3.750 4.110 3.690 4.110 1,989,391 +0.36(+9.60%)
Jul 22, 2013 3.770 3.870 3.680 3.750 2,756,541 +0.17(+4.75%)
Jul 19, 2013 3.490 3.580 3.440 3.580 703,516 +0.13(+3.77%)
Jul 18, 2013 3.480 3.520 3.350 3.450 980,353 +0.00(+0.00%)
Jul 17, 2013 3.640 3.740 3.430 3.450 1,443,993 -0.15(-4.17%)
Jul 16, 2013 3.670 3.700 3.520 3.600 1,299,041 -0.02(-0.55%)
Jul 15, 2013 3.270 3.650 3.270 3.620 2,288,519 +0.37(+11.38%)
Jul 12, 2013 3.320 3.320 3.170 3.250 826,006 -0.07(-2.11%)
Jul 11, 2013 3.260 3.350 3.210 3.320 1,826,800 +0.26(+8.50%)
Jul 10, 2013 3.060 3.140 3.000 3.060 1,334,881 +0.00(+0.00%)
Jul 09, 2013 3.010 3.080 2.950 3.060 1,078,331 +0.11(+3.73%)
Jul 08, 2013 3.080 3.100 2.940 2.950 910,436 -0.05(-1.67%)
Jul 05, 2013 3.000 3.050 2.890 3.000 1,345,777 -0.13(-4.15%)
Jul 03, 2013 3.180 3.240 3.100 3.130 825,842 +0.03(+0.97%)
Jul 02, 2013 3.400 3.410 3.050 3.100 1,527,728 -0.20(-6.06%)
Jul 01, 2013 3.470 3.490 3.290 3.300 1,397,081 -0.13(-3.79%)
Jun 28, 2013 2.980 3.470 2.950 3.430 2,212,099 +0.44(+14.72%)
Jun 27, 2013 3.030 3.050 2.900 2.990 1,388,036 +0.04(+1.36%)
Jun 26, 2013 3.060 3.090 2.880 2.950 1,637,265 -0.26(-8.10%)
Jun 25, 2013 3.220 3.300 3.140 3.210 681,350 +0.03(+0.94%)
Jun 24, 2013 3.450 3.480 3.170 3.180 1,604,650 -0.36(-10.17%)
Jun 21, 2013 3.420 3.640 3.400 3.540 2,967,807 +0.17(+5.04%)
Jun 20, 2013 3.470 3.630 3.348 3.370 1,694,652 -0.37(-9.89%)
Jun 19, 2013 3.870 3.930 3.730 3.740 742,094 -0.10(-2.60%)
Jun 18, 2013 3.900 3.981 3.800 3.840 971,304 -0.08(-2.04%)
Jun 17, 2013 4.020 4.060 3.890 3.920 823,526 -0.13(-3.21%)
Jun 14, 2013 4.170 4.230 4.020 4.050 541,008 -0.09(-2.17%)
Jun 13, 2013 4.040 4.160 4.000 4.140 407,506 +0.07(+1.72%)
Jun 12, 2013 4.030 4.200 4.020 4.070 523,154 +0.06(+1.50%)
Jun 11, 2013 4.050 4.080 3.960 4.010 677,951 -0.14(-3.37%)
Jun 10, 2013 4.170 4.190 4.050 4.150 453,009 +0.01(+0.24%)
Jun 07, 2013 4.290 4.320 4.110 4.140 851,826 -0.27(-6.12%)
Jun 06, 2013 4.370 4.475 4.310 4.410 605,455 +0.03(+0.68%)
Jun 05, 2013 4.470 4.550 4.345 4.380 595,767 -0.07(-1.57%)
Jun 04, 2013 4.490 4.500 4.400 4.450 546,249 -0.10(-2.20%)
Jun 03, 2013 4.540 4.620 4.450 4.550 809,277 +0.10(+2.25%)
May 31, 2013 4.460 4.541 4.280 4.450 1,231,590 -0.09(-1.98%)
May 30, 2013 4.290 4.600 4.290 4.540 1,293,057 +0.35(+8.35%)
May 29, 2013 4.060 4.190 4.020 4.190 780,704 +0.13(+3.20%)
May 28, 2013 4.080 4.200 3.960 4.060 813,246 -0.02(-0.49%)
May 24, 2013 4.140 4.230 4.050 4.080 629,519 -0.07(-1.69%)
May 23, 2013 4.130 4.260 4.110 4.150 787,380 +0.10(+2.47%)
May 22, 2013 4.090 4.270 4.000 4.050 1,431,548 +0.05(+1.25%)
May 21, 2013 4.010 4.110 3.950 4.000 948,598 -0.14(-3.38%)
May 20, 2013 3.810 4.140 3.720 4.140 1,437,299 +0.29(+7.53%)
May 17, 2013 3.960 4.010 3.840 3.850 1,238,324 -0.19(-4.70%)
May 16, 2013 4.010 4.160 3.950 4.040 1,092,184 -0.04(-0.98%)
May 15, 2013 4.310 4.310 4.050 4.080 1,438,931 -0.42(-9.33%)
May 13, 2013 4.600 4.610 4.460 4.500 884,584 -0.14(-3.02%)
May 10, 2013 4.450 4.670 4.400 4.640 1,077,219 +0.06(+1.31%)
May 09, 2013 4.500 4.760 4.480 4.580 1,264,116 -0.01(-0.22%)
May 08, 2013 4.600 4.650 4.440 4.590 1,449,992 +0.00(+0.00%)
May 07, 2013 4.710 4.770 4.550 4.590 1,158,213 -0.26(-5.36%)
May 06, 2013 4.970 4.996 4.820 4.850 830,605 -0.12(-2.41%)
May 03, 2013 5.040 5.080 4.940 4.970 1,139,112 -0.04(-0.80%)
May 02, 2013 5.180 5.190 4.950 5.010 677,636 -0.03(-0.60%)
May 01, 2013 5.020 5.150 4.900 5.040 1,096,105 -0.17(-3.26%)
Apr 30, 2013 5.090 5.230 4.955 5.210 1,118,760 +0.09(+1.76%)
Apr 29, 2013 5.100 5.280 5.060 5.120 1,029,023 +0.11(+2.20%)
Apr 26, 2013 5.160 5.115 4.950 5.010 1,694,956 -0.10(-1.96%)
Apr 25, 2013 5.070 5.290 5.000 5.110 1,927,293 +0.20(+4.07%)
Apr 24, 2013 4.570 4.950 4.560 4.910 1,235,035 +0.42(+9.35%)
Apr 23, 2013 4.560 4.560 4.360 4.490 1,146,390 -0.14(-3.02%)
Apr 22, 2013 4.800 4.850 4.510 4.630 1,305,982 -0.04(-0.86%)
Apr 19, 2013 4.800 4.864 4.466 4.670 1,592,074 -0.02(-0.43%)
Apr 18, 2013 4.440 4.760 4.410 4.690 1,700,803 +0.30(+6.83%)
Apr 17, 2013 4.730 4.880 4.310 4.390 2,640,927 -0.37(-7.77%)
Apr 16, 2013 5.260 5.300 4.730 4.760 2,074,738 -0.20(-4.03%)
Apr 15, 2013 5.060 5.290 4.920 4.960 2,901,242 -0.61(-10.95%)
Apr 12, 2013 5.790 5.820 5.400 5.570 2,125,256 -0.35(-5.91%)
Apr 11, 2013 6.050 6.120 5.880 5.920 1,007,635 -0.13(-2.15%)
Apr 10, 2013 6.200 6.250 5.980 6.050 1,136,940 -0.21(-3.35%)
Apr 09, 2013 5.820 6.360 5.810 6.260 2,050,773 +0.47(+8.12%)
Apr 08, 2013 5.960 6.010 5.730 5.790 820,850 -0.16(-2.69%)
Apr 05, 2013 5.990 6.079 5.800 5.950 1,442,097 +0.09(+1.54%)
Apr 04, 2013 5.550 5.984 5.390 5.860 1,586,904 +0.25(+4.46%)
Apr 03, 2013 5.860 6.040 5.510 5.610 1,948,417 -0.27(-4.59%)
Apr 02, 2013 6.030 6.050 5.820 5.880 1,413,749 -0.27(-4.39%)
Apr 01, 2013 6.240 6.260 6.050 6.150 747,141 -0.07(-1.13%)
Mar 28, 2013 6.320 6.370 6.170 6.220 741,953 -0.15(-2.35%)
Mar 27, 2013 6.210 6.370 6.180 6.370 919,780 +0.12(+1.92%)
Mar 26, 2013 6.260 6.330 6.130 6.250 699,501 -0.05(-0.79%)
Mar 25, 2013 6.330 6.430 6.180 6.300 1,089,532 -0.06(-0.94%)
Mar 22, 2013 6.440 6.548 6.330 6.360 1,049,341 -0.14(-2.15%)
Mar 21, 2013 6.260 6.570 6.220 6.500 1,515,003 +0.33(+5.35%)
Mar 20, 2013 6.220 6.280 6.080 6.170 1,027,301 -0.03(-0.48%)
Mar 19, 2013 6.280 6.430 6.170 6.200 1,291,031 -0.10(-1.59%)
Mar 18, 2013 6.380 6.450 6.240 6.300 1,114,830 +0.01(+0.16%)
Mar 15, 2013 6.140 6.300 6.140 6.290 2,715,294 +0.16(+2.61%)
Mar 14, 2013 6.080 6.280 6.010 6.130 1,392,088 +0.03(+0.49%)
Mar 13, 2013 6.540 6.590 6.070 6.100 1,984,448 -0.40(-6.15%)
Mar 12, 2013 6.020 6.560 5.970 6.500 3,168,860 +0.72(+12.46%)
Mar 11, 2013 5.790 5.870 5.730 5.780 1,023,650 +0.02(+0.35%)
Mar 08, 2013 5.590 5.920 5.501 5.760 1,301,206 +0.09(+1.59%)
Mar 07, 2013 5.680 5.860 5.640 5.670 1,599,388 +0.04(+0.71%)
Mar 06, 2013 5.140 5.660 5.000 5.630 2,168,439 +0.50(+9.75%)
Mar 05, 2013 5.310 5.380 5.100 5.130 1,449,358 -0.06(-1.16%)
Mar 04, 2013 5.600 5.600 5.170 5.190 1,621,022 -0.41(-7.32%)
Mar 01, 2013 5.820 5.860 5.540 5.600 1,346,794 -0.17(-2.95%)
Feb 28, 2013 5.870 5.920 5.700 5.770 1,206,456 -0.14(-2.37%)
Feb 27, 2013 6.060 6.080 5.910 5.910 683,946 -0.21(-3.43%)
Feb 26, 2013 6.210 6.260 6.030 6.120 1,226,598 -0.04(-0.65%)
Feb 25, 2013 5.910 6.240 5.910 6.160 1,719,087 +0.34(+5.84%)
Feb 22, 2013 5.800 5.875 5.700 5.820 736,037 +0.02(+0.34%)
Feb 21, 2013 5.680 5.920 5.680 5.800 1,487,032 +0.11(+1.93%)
Feb 20, 2013 6.030 6.060 5.670 5.690 2,470,642 -0.44(-7.18%)
Feb 19, 2013 6.130 6.230 6.010 6.130 1,651,133 -0.06(-0.97%)
Feb 15, 2013 6.520 6.530 6.150 6.190 2,134,016 -0.47(-7.06%)
Feb 14, 2013 6.740 6.770 6.590 6.660 979,327 +0.01(+0.15%)
Feb 13, 2013 6.760 6.790 6.610 6.650 862,682 -0.09(-1.34%)
Feb 12, 2013 6.720 6.860 6.610 6.740 1,361,937 -0.03(-0.44%)
Feb 11, 2013 6.900 6.940 6.700 6.770 1,318,967 -0.23(-3.29%)
Feb 08, 2013 6.980 7.080 6.940 7.000 645,199 +0.03(+0.43%)
Feb 07, 2013 6.920 7.060 6.900 6.970 775,486 +0.04(+0.58%)
Feb 06, 2013 6.960 7.080 6.910 6.930 1,007,852 +0.00(+0.00%)
Feb 04, 2013 7.020 7.080 6.870 6.930 1,359,168 -0.11(-1.56%)
Feb 01, 2013 7.010 7.120 6.950 7.040 1,098,480 +0.17(+2.47%)
Jan 31, 2013 7.150 7.150 6.850 6.870 1,630,307 -0.28(-3.92%)
Jan 30, 2013 7.340 7.450 7.110 7.150 1,244,040 -0.07(-0.97%)
Jan 29, 2013 6.980 7.240 6.960 7.220 778,538 +0.32(+4.64%)
Jan 28, 2013 7.040 7.050 6.870 6.900 1,352,793 -0.17(-2.40%)
Jan 25, 2013 7.410 7.508 7.000 7.070 2,065,409 -0.39(-5.23%)
Jan 24, 2013 7.650 7.770 7.460 7.460 1,407,926 -0.28(-3.62%)
Jan 23, 2013 7.920 7.990 7.700 7.740 916,494 -0.18(-2.27%)
Jan 22, 2013 7.830 8.000 7.820 7.920 969,448 +0.10(+1.28%)
Jan 18, 2013 7.970 8.000 7.770 7.820 838,568 -0.10(-1.26%)
Jan 17, 2013 7.930 8.060 7.850 7.920 1,020,278 -0.06(-0.75%)
Jan 16, 2013 8.000 8.070 7.930 7.980 670,566 -0.09(-1.12%)
Jan 15, 2013 8.010 8.130 7.930 8.070 800,284 +0.12(+1.51%)
Jan 14, 2013 8.060 8.120 7.920 7.950 907,014 -0.03(-0.38%)
Jan 11, 2013 8.130 8.140 7.920 7.980 664,115 -0.12(-1.48%)
Jan 10, 2013 7.920 8.150 7.860 8.100 1,475,695 +0.29(+3.71%)
Jan 09, 2013 7.750 7.810 7.710 7.810 958,499 +0.10(+1.30%)
Jan 08, 2013 7.910 7.980 7.700 7.710 1,358,446 -0.17(-2.16%)
Jan 07, 2013 7.940 7.960 7.790 7.880 751,121 -0.07(-0.88%)
Jan 04, 2013 7.810 7.989 7.760 7.950 1,093,246 +0.06(+0.76%)
Jan 03, 2013 8.270 8.320 7.840 7.890 1,384,481 -0.44(-5.28%)
Jan 02, 2013 8.190 8.350 7.890 8.330 1,361,920 +0.44(+5.58%)
Dec 31, 2012 7.750 7.980 7.720 7.890 1,099,277 +0.12(+1.54%)
Dec 28, 2012 7.800 7.850 7.720 7.770 565,934 -0.04(-0.51%)
Dec 27, 2012 8.000 8.020 7.780 7.810 975,519 -0.09(-1.14%)
Dec 26, 2012 7.780 7.930 7.780 7.900 544,181 +0.15(+1.94%)
Dec 24, 2012 7.760 7.800 7.620 7.750 395,163 -0.02(-0.26%)
Dec 21, 2012 7.740 7.910 7.700 7.770 1,307,002 -0.05(-0.64%)
Dec 20, 2012 7.840 7.890 7.590 7.820 1,547,424 -0.12(-1.51%)
Dec 19, 2012 8.000 8.050 7.920 7.940 687,182 -0.06(-0.75%)
Dec 18, 2012 8.160 8.220 7.950 8.000 1,061,179 -0.16(-1.96%)
Dec 17, 2012 8.200 8.210 8.031 8.160 675,763 -0.04(-0.49%)
Dec 14, 2012 8.000 8.210 8.000 8.200 717,808 +0.17(+2.12%)
Dec 13, 2012 8.150 8.240 7.990 8.030 1,102,873 -0.34(-4.06%)
Dec 12, 2012 8.160 8.400 8.110 8.370 1,343,500 +0.27(+3.33%)
Dec 11, 2012 8.080 8.150 7.990 8.100 784,903 +0.00(+0.00%)
Dec 10, 2012 8.040 8.140 7.960 8.100 763,962 +0.19(+2.40%)
Dec 07, 2012 8.000 8.060 7.850 7.910 1,085,376 +0.00(+0.00%)
Dec 06, 2012 8.020 8.190 7.910 7.910 1,457,554 -0.13(-1.62%)
Dec 05, 2012 8.410 8.450 8.010 8.040 1,490,800 -0.39(-4.63%)
Dec 04, 2012 8.310 8.540 8.260 8.430 1,158,075 -0.20(-2.32%)
Nov 30, 2012 8.610 8.650 8.480 8.630 1,346,697 -0.05(-0.58%)
Nov 29, 2012 8.370 8.680 8.310 8.680 1,330,681 +0.38(+4.58%)
Nov 28, 2012 8.160 8.310 8.050 8.300 1,031,043 -0.03(-0.36%)
Nov 27, 2012 8.430 8.450 8.290 8.330 983,345 -0.10(-1.19%)
Nov 26, 2012 8.540 8.550 8.330 8.430 793,416 -0.17(-1.98%)
Nov 23, 2012 8.480 8.600 8.310 8.600 702,961 +0.17(+2.02%)
Nov 21, 2012 8.290 8.450 8.150 8.430 930,407 +0.09(+1.08%)
Nov 20, 2012 8.400 8.400 8.210 8.340 869,104 -0.04(-0.48%)
Nov 19, 2012 8.500 8.500 8.280 8.380 1,262,297 +0.15(+1.82%)
Nov 16, 2012 7.920 8.240 7.750 8.230 1,357,423 +0.36(+4.57%)
Nov 15, 2012 8.030 8.030 7.720 7.870 1,833,821 -0.20(-2.48%)
Nov 14, 2012 8.630 8.630 8.020 8.070 2,392,318 -0.53(-6.16%)
Nov 13, 2012 8.640 8.730 8.510 8.600 935,294 -0.14(-1.60%)
Nov 12, 2012 8.990 9.010 8.740 8.740 773,693 -0.19(-2.13%)
Nov 09, 2012 8.940 9.056 8.840 8.930 1,113,566 -0.03(-0.33%)
Nov 08, 2012 8.800 9.000 8.620 8.960 1,453,474 +0.16(+1.82%)
Nov 07, 2012 8.830 8.850 8.560 8.800 1,430,991 +0.05(+0.57%)
Nov 06, 2012 8.670 8.860 8.510 8.750 1,705,182 +0.05(+0.57%)
Nov 05, 2012 8.820 8.890 8.700 8.700 820,285 -0.11(-1.25%)
Nov 02, 2012 9.050 9.090 8.810 8.810 1,088,005 -0.39(-4.24%)
Nov 01, 2012 9.200 9.300 9.070 9.200 1,018,980 +0.08(+0.88%)
Oct 31, 2012 8.840 9.120 8.760 9.120 1,322,314 +0.33(+3.75%)
Oct 26, 2012 8.740 8.790 8.790 8.790 869,000 +0.05(+0.57%)
Oct 25, 2012 8.800 8.850 8.690 8.740 940,331 +0.14(+1.63%)
Oct 24, 2012 8.780 8.780 8.580 8.600 1,069,464 -0.08(-0.92%)
Oct 23, 2012 8.850 8.870 8.650 8.680 1,563,956 -0.12(-1.36%)
Oct 19, 2012 8.910 8.980 8.690 8.800 1,419,060 -0.18(-2.00%)
Oct 18, 2012 8.950 9.150 8.910 8.980 1,126,129 -0.02(-0.22%)
Oct 17, 2012 8.830 9.050 8.800 9.000 3,111,535 -0.30(-3.23%)
Oct 16, 2012 9.180 9.320 9.150 9.300 664,593 +0.22(+2.42%)
Oct 15, 2012 9.010 9.170 8.900 9.080 1,001,345 +0.02(+0.22%)
Oct 12, 2012 9.330 9.390 9.000 9.060 823,901 -0.27(-2.89%)
Oct 11, 2012 9.460 9.529 9.280 9.330 600,705 -0.02(-0.21%)
Oct 10, 2012 9.120 9.540 9.000 9.350 1,028,270 +0.22(+2.41%)
Oct 09, 2012 9.540 9.590 9.120 9.130 1,624,841 -0.49(-5.09%)
Oct 08, 2012 9.550 9.690 9.470 9.620 611,190 -0.16(-1.64%)
Oct 05, 2012 9.980 10.00 9.700 9.780 1,060,455 -0.22(-2.20%)
Oct 04, 2012 9.870 10.00 9.760 10.00 1,116,717 +0.31(+3.20%)
Oct 03, 2012 9.880 9.940 9.671 9.690 819,002 -0.22(-2.22%)
Oct 02, 2012 10.06 10.13 9.790 9.910 1,141,237 -0.15(-1.49%)
Oct 01, 2012 10.14 10.28 10.00 10.06 877,957 +0.08(+0.80%)
Sep 28, 2012 10.15 10.20 9.970 9.980 1,139,054 -0.18(-1.77%)
Sep 27, 2012 9.990 10.18 9.860 10.16 1,380,128 +0.39(+3.99%)
Sep 26, 2012 9.580 9.930 9.360 9.770 1,903,390 -0.11(-1.11%)
Sep 25, 2012 10.21 10.33 9.790 9.880 1,762,188 -0.14(-1.40%)
Sep 24, 2012 10.22 10.41 10.00 10.02 1,424,144 -0.49(-4.66%)
Sep 21, 2012 10.58 10.73 10.44 10.51 1,520,596 +0.09(+0.86%)
Sep 20, 2012 10.44 10.53 10.25 10.42 1,442,849 -0.22(-2.07%)
Sep 19, 2012 10.25 10.72 10.14 10.64 2,399,074 +0.50(+4.93%)
Sep 18, 2012 9.950 10.25 9.860 10.14 1,305,873 +0.20(+2.01%)
Sep 17, 2012 10.29 10.29 9.840 9.940 1,279,792 -0.27(-2.64%)
Sep 14, 2012 10.08 10.34 10.08 10.21 1,595,628 +0.20(+2.00%)
Sep 13, 2012 9.440 10.08 9.110 10.01 2,450,646 +0.57(+6.04%)
Sep 12, 2012 9.630 9.690 8.940 9.440 1,713,845 -0.08(-0.84%)
Sep 11, 2012 9.570 9.710 9.500 9.520 982,168 +0.06(+0.63%)
Sep 10, 2012 9.810 9.810 9.440 9.460 1,208,892 -0.26(-2.67%)
Sep 07, 2012 9.790 9.890 9.660 9.720 1,285,386 +0.22(+2.32%)
Sep 06, 2012 9.550 9.710 9.440 9.500 1,227,635 +0.07(+0.74%)
Sep 05, 2012 9.460 9.470 9.240 9.430 976,957 -0.04(-0.42%)
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.