First Majestic Silver (NY: AG )

13.71 USD -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.10 10.71 10.09 10.42 4,971,169 +0.07(+0.68%)
May 27, 2016 10.78 10.35 10.35 10.35 4,582,600 -0.56(-5.13%)
May 26, 2016 11.42 11.48 10.73 10.91 4,572,643 -0.11(-1.00%)
May 25, 2016 10.40 11.07 10.07 11.02 6,585,663 +0.53(+5.05%)
May 24, 2016 11.03 11.25 10.40 10.49 6,187,528 -0.92(-8.06%)
May 23, 2016 11.18 11.68 10.91 11.41 3,935,990 -0.06(-0.52%)
May 20, 2016 11.61 11.77 10.90 11.47 5,400,637 -0.01(-0.09%)
May 19, 2016 10.70 11.65 10.32 11.48 8,381,306 +0.29(+2.59%)
May 18, 2016 11.80 12.09 11.12 11.19 7,873,893 -0.89(-7.37%)
May 17, 2016 11.58 12.23 11.26 12.08 9,965,965 +0.85(+7.57%)
May 16, 2016 10.89 11.44 10.88 11.23 6,018,592 +0.53(+4.95%)
May 13, 2016 10.69 10.84 10.46 10.70 4,811,670 -0.08(-0.74%)
May 12, 2016 10.46 10.89 10.37 10.78 6,329,973 +0.31(+2.96%)
May 11, 2016 10.33 10.86 10.10 10.47 7,467,232 +0.59(+5.97%)
May 10, 2016 9.420 9.930 9.370 9.880 3,602,129 +0.48(+5.11%)
May 09, 2016 9.810 9.840 9.290 9.400 4,956,817 -0.96(-9.27%)
May 06, 2016 10.00 10.51 9.920 10.36 6,711,787 +0.55(+5.61%)
May 05, 2016 9.620 9.880 9.560 9.810 3,715,336 +0.39(+4.14%)
May 04, 2016 9.680 10.07 9.390 9.420 5,122,527 -0.48(-4.85%)
May 03, 2016 10.06 10.22 9.700 9.900 5,089,347 -0.20(-1.98%)
May 02, 2016 10.73 10.82 9.960 10.10 5,883,515 -0.54(-5.08%)
Apr 29, 2016 10.28 10.72 10.26 10.64 7,289,276 +0.62(+6.19%)
Apr 28, 2016 10.06 10.29 9.800 10.02 6,150,378 +0.06(+0.60%)
Apr 27, 2016 9.850 10.16 9.650 9.960 5,679,923 +0.32(+3.32%)
Apr 26, 2016 9.060 9.660 8.970 9.640 4,840,174 +0.67(+7.47%)
Apr 25, 2016 8.820 9.310 8.810 8.970 4,962,907 +0.07(+0.79%)
Apr 22, 2016 9.470 9.630 8.730 8.900 7,982,777 -0.72(-7.48%)
Apr 21, 2016 10.01 10.01 9.300 9.620 7,235,922 +0.11(+1.16%)
Apr 20, 2016 9.850 10.33 9.390 9.510 10,531,908 -0.36(-3.65%)
Apr 19, 2016 9.280 9.930 9.193 9.870 8,237,305 +1.35(+15.85%)
Apr 18, 2016 8.320 8.570 8.200 8.520 4,673,410 +0.30(+3.65%)
Apr 15, 2016 7.710 8.250 7.550 8.220 4,302,579 +0.66(+8.73%)
Apr 14, 2016 7.760 7.928 7.340 7.560 4,394,153 -0.18(-2.33%)
Apr 13, 2016 7.650 8.040 7.630 7.740 3,391,071 +0.02(+0.26%)
Apr 12, 2016 7.660 7.860 7.510 7.720 4,017,292 +0.17(+2.25%)
Apr 11, 2016 7.030 7.620 7.010 7.550 4,367,641 +0.68(+9.90%)
Apr 08, 2016 6.560 6.920 6.550 6.870 2,805,441 +0.31(+4.73%)
Apr 07, 2016 6.490 6.680 6.470 6.560 2,323,362 +0.16(+2.50%)
Apr 06, 2016 6.390 6.440 6.235 6.400 1,984,152 -0.03(-0.47%)
Apr 05, 2016 6.400 6.460 6.190 6.430 2,264,704 +0.15(+2.39%)
Apr 04, 2016 6.470 6.480 6.200 6.280 2,030,485 -0.23(-3.53%)
Apr 01, 2016 6.230 6.525 6.040 6.510 4,233,607 +0.03(+0.46%)
Mar 31, 2016 6.830 6.900 6.400 6.480 3,516,079 -0.27(-4.00%)
Mar 30, 2016 6.840 6.960 6.560 6.750 3,252,584 -0.14(-2.03%)
Mar 29, 2016 6.420 6.950 6.400 6.890 4,155,295 +0.32(+4.87%)
Mar 28, 2016 6.650 6.720 6.300 6.570 2,688,472 -0.08(-1.20%)
Mar 24, 2016 6.400 6.650 6.650 6.650 3,447,900 +0.29(+4.56%)
Mar 23, 2016 6.430 6.570 6.216 6.360 4,461,485 -0.43(-6.33%)
Mar 22, 2016 6.990 7.045 6.670 6.790 3,979,195 -0.09(-1.31%)
Mar 21, 2016 6.700 6.990 6.620 6.880 4,701,132 +0.15(+2.23%)
Mar 18, 2016 6.490 6.840 6.450 6.730 19,460,791 +0.31(+4.83%)
Mar 17, 2016 6.470 6.970 6.310 6.420 7,836,030 +0.17(+2.72%)
Mar 16, 2016 5.690 6.285 5.560 6.250 4,705,949 +0.48(+8.32%)
Mar 15, 2016 5.600 5.800 5.490 5.770 3,890,509 +0.13(+2.30%)
Mar 14, 2016 5.750 6.000 5.460 5.640 7,211,925 -0.10(-1.74%)
Mar 11, 2016 5.800 5.890 5.540 5.740 3,105,920 +0.00(+0.00%)
Mar 10, 2016 5.420 5.800 5.420 5.740 3,661,610 +0.42(+7.89%)
Mar 09, 2016 5.120 5.430 5.012 5.320 3,193,231 +0.03(+0.57%)
Mar 08, 2016 5.440 5.470 5.140 5.290 4,294,973 -0.07(-1.31%)
Mar 07, 2016 5.100 5.450 5.100 5.360 4,822,928 +0.48(+9.84%)
Mar 04, 2016 4.800 5.350 4.739 4.880 5,977,312 +0.13(+2.74%)
Mar 03, 2016 4.440 4.790 4.440 4.750 2,558,307 +0.30(+6.74%)
Mar 02, 2016 4.310 4.470 4.300 4.450 2,225,879 +0.12(+2.77%)
Mar 01, 2016 4.660 4.700 4.290 4.330 2,542,644 -0.31(-6.68%)
Feb 29, 2016 4.630 4.710 4.510 4.640 2,229,329 +0.02(+0.43%)
Feb 26, 2016 4.490 4.800 4.480 4.620 2,713,213 -0.02(-0.43%)
Feb 25, 2016 4.300 4.650 4.280 4.640 2,192,198 +0.24(+5.45%)
Feb 24, 2016 4.520 4.600 4.271 4.400 3,074,821 +0.04(+0.92%)
Feb 23, 2016 4.410 4.510 4.270 4.360 2,259,070 +0.01(+0.23%)
Feb 22, 2016 4.290 4.480 4.250 4.350 2,383,730 -0.04(-0.91%)
Feb 19, 2016 4.480 4.670 4.360 4.390 2,283,022 -0.17(-3.73%)
Feb 18, 2016 4.230 4.660 4.190 4.560 2,513,068 +0.30(+7.04%)
Feb 17, 2016 4.220 4.345 4.120 4.260 1,918,889 +0.12(+2.90%)
Feb 16, 2016 4.170 4.276 4.030 4.140 2,371,162 -0.19(-4.39%)
Feb 12, 2016 3.940 4.330 4.330 4.330 2,766,100 +0.29(+7.18%)
Feb 11, 2016 4.120 4.160 3.920 4.040 4,394,726 +0.36(+9.78%)
Feb 10, 2016 3.560 3.680 3.410 3.680 2,335,547 +0.03(+0.82%)
Feb 09, 2016 3.890 3.920 3.615 3.650 3,569,907 -0.17(-4.45%)
Feb 08, 2016 3.750 3.980 3.740 3.820 3,574,336 +0.23(+6.41%)
Feb 05, 2016 3.320 3.590 3.270 3.590 2,092,274 +0.21(+6.21%)
Feb 04, 2016 3.320 3.490 3.300 3.380 2,152,586 +0.17(+5.30%)
Feb 03, 2016 3.090 3.230 3.070 3.210 1,683,615 +0.21(+7.00%)
Feb 02, 2016 3.080 3.100 2.950 3.000 782,425 -0.10(-3.23%)
Feb 01, 2016 3.080 3.140 3.022 3.100 1,683,605 +0.11(+3.68%)
Jan 29, 2016 2.850 3.000 2.840 2.990 1,589,004 +0.15(+5.28%)
Jan 28, 2016 2.890 2.950 2.800 2.840 1,639,966 -0.08(-2.74%)
Jan 27, 2016 2.970 2.970 2.840 2.920 1,797,827 +0.05(+1.74%)
Jan 26, 2016 2.820 2.906 2.780 2.870 1,780,436 +0.18(+6.69%)
Jan 25, 2016 2.790 2.870 2.690 2.690 1,852,886 +0.00(+0.00%)
Jan 22, 2016 2.630 2.780 2.605 2.690 1,619,566 +0.07(+2.67%)
Jan 21, 2016 2.590 2.650 2.500 2.620 1,356,568 +0.00(+0.00%)
Jan 20, 2016 2.580 2.620 2.400 2.620 1,397,952 +0.11(+4.38%)
Jan 19, 2016 2.770 2.780 2.450 2.510 2,565,768 -0.22(-8.06%)
Jan 15, 2016 2.810 2.730 2.730 2.730 1,265,800 -0.02(-0.73%)
Jan 14, 2016 2.780 2.810 2.675 2.750 1,716,219 -0.06(-2.14%)
Jan 13, 2016 2.810 2.880 2.755 2.810 2,227,991 +0.01(+0.36%)
Jan 12, 2016 2.910 2.930 2.710 2.800 2,913,972 -0.13(-4.44%)
Jan 11, 2016 3.170 3.215 2.930 2.930 2,409,607 -0.25(-7.86%)
Jan 08, 2016 3.230 3.280 3.130 3.180 1,543,244 -0.12(-3.64%)
Jan 07, 2016 3.400 3.420 3.260 3.300 2,176,869 -0.07(-2.08%)
Jan 06, 2016 3.400 3.420 3.330 3.370 1,078,388 +0.01(+0.30%)
Jan 05, 2016 3.460 3.468 3.280 3.360 951,259 -0.06(-1.75%)
Jan 04, 2016 3.380 3.460 3.310 3.420 1,343,116 +0.15(+4.59%)
Dec 31, 2015 3.240 3.270 3.270 3.270 848,700 +0.03(+0.93%)
Dec 30, 2015 3.310 3.340 3.240 3.240 713,056 -0.15(-4.42%)
Dec 29, 2015 3.420 3.450 3.340 3.390 866,729 +0.04(+1.19%)
Dec 28, 2015 3.550 3.560 3.320 3.350 1,239,943 -0.28(-7.71%)
Dec 24, 2015 3.430 3.630 3.630 3.630 907,300 +0.21(+6.14%)
Dec 23, 2015 3.310 3.440 3.290 3.420 975,381 +0.12(+3.64%)
Dec 22, 2015 3.300 3.400 3.250 3.300 1,109,868 +0.04(+1.23%)
Dec 21, 2015 3.200 3.370 3.130 3.260 1,272,530 +0.11(+3.49%)
Dec 18, 2015 3.120 3.220 3.060 3.150 2,801,096 +0.10(+3.28%)
Dec 17, 2015 3.280 3.310 3.050 3.050 2,915,234 -0.37(-10.82%)
Dec 16, 2015 3.250 3.450 3.250 3.420 1,957,514 +0.23(+7.21%)
Dec 15, 2015 3.320 3.330 3.170 3.190 983,336 -0.08(-2.45%)
Dec 14, 2015 3.340 3.410 3.210 3.270 1,666,292 -0.09(-2.68%)
Dec 11, 2015 3.340 3.440 3.300 3.360 1,241,559 -0.08(-2.33%)
Dec 10, 2015 3.380 3.490 3.355 3.440 1,144,724 +0.02(+0.58%)
Dec 09, 2015 3.380 3.480 3.315 3.420 1,105,371 +0.11(+3.32%)
Dec 08, 2015 3.370 3.400 3.250 3.310 1,054,280 -0.09(-2.65%)
Dec 07, 2015 3.570 3.590 3.330 3.400 1,288,784 -0.22(-6.08%)
Dec 04, 2015 3.460 3.640 3.460 3.620 1,743,227 +0.19(+5.54%)
Dec 03, 2015 3.410 3.460 3.340 3.430 945,230 +0.08(+2.39%)
Dec 02, 2015 3.400 3.470 3.300 3.350 855,943 -0.14(-4.01%)
Dec 01, 2015 3.360 3.510 3.290 3.490 1,501,222 +0.15(+4.49%)
Nov 30, 2015 3.240 3.380 3.220 3.340 1,257,181 +0.12(+3.73%)
Nov 27, 2015 3.170 3.260 3.110 3.220 674,807 -0.04(-1.23%)
Nov 25, 2015 3.220 3.260 3.260 3.260 889,100 +0.00(+0.00%)
Nov 24, 2015 3.120 3.280 3.110 3.260 1,864,299 +0.24(+7.95%)
Nov 23, 2015 3.090 3.160 3.020 3.020 1,025,532 -0.09(-2.89%)
Nov 20, 2015 3.220 3.250 3.035 3.110 1,921,373 -0.12(-3.72%)
Nov 19, 2015 3.020 3.250 2.960 3.230 2,303,821 +0.25(+8.39%)
Nov 18, 2015 2.870 2.980 2.780 2.980 1,883,185 +0.13(+4.56%)
Nov 17, 2015 2.980 2.990 2.780 2.850 2,430,082 -0.15(-5.00%)
Nov 16, 2015 2.970 3.070 2.880 3.000 1,762,751 +0.04(+1.35%)
Nov 13, 2015 2.820 2.970 2.745 2.960 2,922,232 +0.14(+4.96%)
Nov 12, 2015 2.830 2.900 2.770 2.820 1,732,990 -0.06(-2.08%)
Nov 11, 2015 2.900 2.940 2.830 2.880 1,031,517 -0.02(-0.69%)
Nov 10, 2015 2.990 3.000 2.870 2.900 1,266,030 -0.14(-4.61%)
Nov 09, 2015 2.980 3.060 2.890 3.040 1,261,436 +0.07(+2.36%)
Nov 06, 2015 3.010 3.040 2.900 2.970 1,735,230 -0.15(-4.81%)
Nov 05, 2015 3.210 3.220 3.090 3.120 1,459,118 -0.09(-2.80%)
Nov 04, 2015 3.460 3.460 3.180 3.210 1,948,773 -0.22(-6.41%)
Nov 03, 2015 3.310 3.450 3.250 3.430 1,540,456 +0.07(+2.08%)
Nov 02, 2015 3.270 3.380 3.160 3.360 1,482,179 +0.05(+1.51%)
Oct 30, 2015 3.390 3.420 3.270 3.310 1,486,478 -0.08(-2.36%)
Oct 29, 2015 3.630 3.680 3.350 3.390 1,704,257 -0.29(-7.88%)
Oct 28, 2015 3.720 3.890 3.560 3.680 2,156,988 +0.06(+1.66%)
Oct 27, 2015 3.670 3.750 3.560 3.620 1,644,900 -0.10(-2.69%)
Oct 26, 2015 3.680 3.770 3.600 3.720 1,559,731 +0.03(+0.81%)
Oct 23, 2015 3.790 3.800 3.600 3.690 1,668,775 +0.00(+0.00%)
Oct 22, 2015 3.660 3.800 3.650 3.690 849,452 +0.03(+0.82%)
Oct 21, 2015 3.840 3.860 3.650 3.660 1,427,230 -0.24(-6.15%)
Oct 20, 2015 3.780 3.960 3.750 3.900 1,690,085 +0.16(+4.28%)
Oct 19, 2015 4.030 4.050 3.670 3.740 2,217,965 -0.32(-7.88%)
Oct 16, 2015 4.210 4.240 4.040 4.060 2,040,461 -0.16(-3.79%)
Oct 15, 2015 4.050 4.290 3.950 4.220 2,629,585 +0.18(+4.46%)
Oct 14, 2015 3.870 4.120 3.860 4.040 2,923,466 +0.15(+3.86%)
Oct 13, 2015 3.730 3.894 3.660 3.890 2,003,016 +0.18(+4.85%)
Oct 12, 2015 3.950 3.990 3.680 3.710 1,395,951 -0.15(-3.89%)
Oct 09, 2015 3.810 3.870 3.710 3.860 1,601,849 +0.19(+5.18%)
Oct 08, 2015 3.710 3.820 3.645 3.670 2,102,883 -0.16(-4.18%)
Oct 07, 2015 3.760 3.870 3.640 3.830 3,910,127 -0.02(-0.52%)
Oct 06, 2015 3.720 3.905 3.660 3.850 4,336,116 +0.25(+6.94%)
Oct 05, 2015 3.630 3.810 3.530 3.600 2,961,418 +0.02(+0.56%)
Oct 02, 2015 3.240 3.610 3.200 3.580 1,934,223 +0.46(+14.74%)
Oct 01, 2015 3.230 3.350 3.060 3.120 1,173,033 -0.08(-2.50%)
Sep 30, 2015 2.960 3.210 2.940 3.200 1,652,219 +0.23(+7.74%)
Sep 29, 2015 3.020 3.110 2.960 2.970 877,768 -0.02(-0.67%)
Sep 28, 2015 3.110 3.120 2.990 2.990 1,324,319 -0.24(-7.43%)
Sep 25, 2015 3.230 3.360 3.170 3.230 1,278,081 -0.06(-1.82%)
Sep 24, 2015 3.040 3.300 2.990 3.290 2,195,565 +0.32(+10.77%)
Sep 23, 2015 3.160 3.160 2.940 2.970 1,492,020 -0.12(-3.88%)
Sep 22, 2015 3.160 3.180 3.080 3.090 975,413 -0.15(-4.63%)
Sep 21, 2015 3.240 3.330 3.180 3.240 1,733,583 +0.00(+0.00%)
Sep 18, 2015 3.260 3.365 3.150 3.240 18,162,178 +0.05(+1.57%)
Sep 17, 2015 3.100 3.250 3.040 3.190 2,905,910 +0.06(+1.92%)
Sep 16, 2015 3.060 3.130 3.000 3.130 2,691,321 +0.15(+5.03%)
Sep 15, 2015 2.870 3.060 2.850 2.980 3,083,609 +0.10(+3.47%)
Sep 14, 2015 2.830 2.900 2.760 2.880 3,872,388 +0.02(+0.70%)
Sep 11, 2015 2.780 2.870 2.670 2.860 2,276,112 +0.05(+1.78%)
Sep 10, 2015 2.970 2.980 2.750 2.810 2,894,274 -0.08(-2.77%)
Sep 09, 2015 3.000 3.130 2.860 2.890 1,424,658 -0.13(-4.30%)
Sep 08, 2015 3.060 3.089 2.960 3.020 1,595,040 +0.02(+0.67%)
Sep 04, 2015 3.040 3.000 3.000 3.000 3,110,100 -0.04(-1.32%)
Sep 03, 2015 3.100 3.330 3.030 3.040 2,428,489 -0.10(-3.18%)
Sep 02, 2015 3.310 3.390 3.050 3.140 2,078,202 -0.12(-3.68%)
Sep 01, 2015 3.460 3.570 3.240 3.260 1,595,705 -0.20(-5.78%)
Aug 31, 2015 3.460 3.590 3.300 3.460 1,206,048 -0.06(-1.70%)
Aug 28, 2015 3.390 3.630 3.370 3.520 1,682,106 +0.13(+3.83%)
Aug 27, 2015 3.150 3.420 3.140 3.390 1,759,632 +0.28(+9.00%)
Aug 26, 2015 3.250 3.260 3.060 3.110 1,652,808 -0.17(-5.18%)
Aug 25, 2015 3.630 3.630 3.260 3.280 1,532,699 -0.16(-4.65%)
Aug 24, 2015 3.540 3.820 3.330 3.440 2,652,417 -0.28(-7.53%)
Aug 21, 2015 4.020 4.030 3.710 3.720 2,189,518 -0.28(-7.00%)
Aug 20, 2015 4.080 4.110 3.980 4.000 2,241,634 +0.05(+1.27%)
Aug 19, 2015 3.890 3.990 3.860 3.950 1,224,523 +0.13(+3.40%)
Aug 18, 2015 3.880 3.900 3.740 3.820 1,263,555 -0.19(-4.74%)
Aug 17, 2015 3.830 4.020 3.790 4.010 1,762,977 +0.25(+6.65%)
Aug 14, 2015 3.780 3.930 3.700 3.760 1,223,973 +0.02(+0.53%)
Aug 13, 2015 3.840 3.925 3.670 3.740 2,164,889 -0.26(-6.50%)
Aug 12, 2015 3.750 4.010 3.660 4.000 3,163,400 +0.42(+11.73%)
Aug 11, 2015 3.520 3.600 3.360 3.580 2,195,346 +0.22(+6.55%)
Aug 10, 2015 3.080 3.380 3.030 3.360 2,097,092 +0.33(+10.89%)
Aug 07, 2015 3.030 3.280 3.020 3.030 2,354,299 +0.01(+0.33%)
Aug 06, 2015 2.880 3.040 2.850 3.020 1,534,771 +0.16(+5.59%)
Aug 05, 2015 3.000 3.070 2.850 2.860 1,283,233 -0.09(-3.05%)
Aug 04, 2015 3.050 3.120 2.910 2.950 1,873,215 -0.07(-2.32%)
Aug 03, 2015 3.050 3.150 3.010 3.020 895,901 -0.05(-1.63%)
Jul 31, 2015 3.070 3.150 3.040 3.070 1,585,373 +0.05(+1.66%)
Jul 30, 2015 3.120 3.140 3.010 3.020 1,455,751 -0.13(-4.13%)
Jul 29, 2015 3.200 3.235 3.110 3.150 1,805,298 -0.04(-1.25%)
Jul 28, 2015 3.200 3.260 3.110 3.190 1,506,772 +0.11(+3.57%)
Jul 27, 2015 3.460 3.460 3.060 3.080 4,207,111 -0.51(-14.21%)
Jul 24, 2015 3.430 3.600 3.160 3.590 2,740,888 +0.08(+2.28%)
Jul 23, 2015 3.790 3.800 3.450 3.510 1,802,737 -0.26(-6.90%)
Jul 22, 2015 3.750 3.868 3.610 3.770 1,258,439 -0.07(-1.82%)
Jul 21, 2015 3.900 4.010 3.770 3.840 1,488,024 +0.16(+4.35%)
Jul 20, 2015 4.090 4.170 3.640 3.680 2,406,817 -0.54(-12.80%)
Jul 17, 2015 4.460 4.480 4.170 4.220 2,003,271 -0.37(-8.06%)
Jul 16, 2015 4.370 4.660 4.345 4.590 1,208,839 +0.19(+4.32%)
Jul 15, 2015 4.490 4.520 4.390 4.400 609,375 -0.14(-3.08%)
Jul 14, 2015 4.590 4.690 4.510 4.540 693,842 -0.07(-1.52%)
Jul 13, 2015 4.390 4.615 4.330 4.610 899,672 +0.18(+4.06%)
Jul 10, 2015 4.580 4.660 4.420 4.430 1,138,513 -0.14(-3.06%)
Jul 09, 2015 4.720 4.740 4.500 4.570 1,441,437 -0.07(-1.51%)
Jul 08, 2015 4.720 4.810 4.580 4.640 997,874 -0.05(-1.07%)
Jul 07, 2015 4.710 4.790 4.540 4.690 1,567,894 -0.18(-3.70%)
Jul 06, 2015 4.700 4.940 4.700 4.870 1,146,805 +0.15(+3.18%)
Jul 02, 2015 4.700 4.720 4.720 4.720 886,700 +0.08(+1.72%)
Jul 01, 2015 4.810 4.860 4.595 4.640 1,352,083 -0.19(-3.93%)
Jun 30, 2015 4.830 4.990 4.780 4.830 1,120,071 -0.03(-0.62%)
Jun 29, 2015 4.990 5.020 4.850 4.860 986,169 -0.07(-1.42%)
Jun 26, 2015 5.080 5.190 4.920 4.930 1,121,187 -0.20(-3.90%)
Jun 25, 2015 5.060 5.160 5.050 5.130 725,540 +0.07(+1.38%)
Jun 24, 2015 5.100 5.190 5.020 5.060 961,551 -0.07(-1.36%)
Jun 23, 2015 5.260 5.270 5.100 5.130 866,157 -0.18(-3.39%)
Jun 22, 2015 5.130 5.380 5.120 5.310 1,859,861 +0.12(+2.31%)
Jun 19, 2015 5.280 5.340 5.130 5.190 2,630,591 -0.13(-2.44%)
Jun 18, 2015 5.280 5.450 5.240 5.320 1,861,297 +0.14(+2.70%)
Jun 17, 2015 5.040 5.200 5.020 5.180 1,225,366 +0.13(+2.57%)
Jun 16, 2015 5.060 5.130 5.020 5.050 1,060,102 -0.05(-0.98%)
Jun 15, 2015 4.800 5.120 4.720 5.100 2,151,374 +0.34(+7.14%)
Jun 12, 2015 4.750 4.820 4.720 4.760 883,103 -0.02(-0.42%)
Jun 11, 2015 4.860 4.870 4.720 4.780 781,320 -0.10(-2.05%)
Jun 10, 2015 4.960 4.995 4.860 4.880 798,083 +0.00(+0.00%)
Jun 09, 2015 4.930 4.980 4.830 4.880 760,281 -0.01(-0.20%)
Jun 08, 2015 4.820 4.900 4.720 4.890 955,792 +0.07(+1.45%)
Jun 05, 2015 4.850 4.940 4.820 4.820 932,044 -0.09(-1.83%)
Jun 04, 2015 4.880 5.010 4.855 4.910 880,058 -0.03(-0.61%)
Jun 03, 2015 5.040 5.130 4.930 4.940 835,018 -0.16(-3.14%)
Jun 02, 2015 5.030 5.150 4.990 5.100 870,155 +0.11(+2.20%)
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.