Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pan American Silver Corp. (NQ: PAAS )

17.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.342 8.395 8.202 8.351 1,735,580 -0.18(-2.06%)
Apr 29, 2015 8.509 8.658 8.439 8.527 2,196,577 +0.02(+0.21%)
Apr 28, 2015 8.386 8.549 8.299 8.509 2,364,926 +0.18(+2.11%)
Apr 27, 2015 8.070 8.404 8.070 8.334 2,436,386 +0.28(+3.49%)
Apr 24, 2015 8.106 8.246 7.992 8.053 1,673,894 -0.13(-1.61%)
Apr 23, 2015 8.035 8.211 7.974 8.185 1,247,018 +0.18(+2.30%)
Apr 22, 2015 8.211 8.281 8.000 8.000 1,470,634 -0.29(-3.49%)
Apr 21, 2015 8.281 8.338 8.114 8.290 1,414,264 +0.10(+1.18%)
Apr 20, 2015 8.053 8.193 7.983 8.193 1,680,413 +0.04(+0.54%)
Apr 17, 2015 8.334 8.448 8.123 8.149 2,494,512 -0.13(-1.59%)
Apr 16, 2015 8.483 8.500 8.211 8.281 1,532,457 -0.11(-1.36%)
Apr 15, 2015 8.255 8.439 8.176 8.395 1,849,005 +0.20(+2.46%)
Apr 14, 2015 8.263 8.334 8.123 8.193 1,777,603 +0.00(+0.00%)
Apr 13, 2015 8.228 8.325 8.132 8.193 1,962,773 -0.04(-0.53%)
Apr 10, 2015 7.974 8.237 7.965 8.237 1,908,783 +0.39(+4.92%)
Apr 09, 2015 7.886 8.020 7.772 7.851 2,464,650 -0.11(-1.43%)
Apr 08, 2015 8.114 8.158 7.895 7.965 2,144,751 -0.08(-0.98%)
Apr 07, 2015 8.141 8.211 8.027 8.044 1,560,289 -0.20(-2.45%)
Apr 06, 2015 8.132 8.263 8.079 8.246 1,600,374 +0.38(+4.79%)
Apr 02, 2015 8.018 7.869 7.869 7.869 1,635,495 -0.18(-2.29%)
Apr 01, 2015 7.799 8.101 7.772 8.053 2,039,595 +0.36(+4.67%)
Mar 31, 2015 7.851 7.895 7.623 7.693 1,460,481 -0.14(-1.79%)
Mar 30, 2015 7.781 7.930 7.737 7.834 2,047,671 -0.18(-2.19%)
Mar 27, 2015 8.035 8.106 7.791 8.009 2,199,173 -0.05(-0.65%)
Mar 26, 2015 8.500 8.500 7.970 8.062 2,207,525 -0.24(-2.85%)
Mar 25, 2015 8.316 8.465 8.277 8.299 1,357,660 +0.02(+0.21%)
Mar 24, 2015 8.430 8.492 8.246 8.281 2,063,647 -0.18(-2.07%)
Mar 23, 2015 8.413 8.527 8.351 8.456 2,169,103 +0.12(+1.47%)
Mar 20, 2015 8.193 8.430 8.167 8.334 4,309,241 +0.24(+2.93%)
Mar 19, 2015 7.992 8.132 7.930 8.097 1,867,894 -0.02(-0.22%)
Mar 18, 2015 7.711 8.185 7.667 8.114 2,640,941 +0.37(+4.76%)
Mar 17, 2015 7.606 7.825 7.597 7.746 2,247,601 -0.05(-0.62%)
Mar 16, 2015 7.956 7.956 7.632 7.794 2,675,441 -0.11(-1.39%)
Mar 13, 2015 7.921 7.948 7.684 7.904 1,952,437 +0.04(+0.56%)
Mar 12, 2015 7.930 8.000 7.746 7.860 2,130,214 -0.05(-0.67%)
Mar 11, 2015 7.649 7.974 7.448 7.913 2,899,082 +0.25(+3.32%)
Mar 10, 2015 7.684 7.895 7.588 7.658 2,560,444 -0.08(-1.02%)
Mar 09, 2015 7.930 8.001 7.728 7.737 2,560,103 -0.24(-2.97%)
Mar 06, 2015 8.079 8.149 7.895 7.974 3,654,085 -0.31(-3.76%)
Mar 05, 2015 8.334 8.448 8.233 8.285 1,422,057 +0.00(+0.05%)
Mar 04, 2015 8.263 8.360 8.132 8.281 2,178,348 +0.00(+0.00%)
Mar 03, 2015 8.483 8.641 8.246 8.281 2,044,550 -0.21(-2.48%)
Mar 02, 2015 8.500 8.606 8.421 8.492 2,148,608 +0.00(+0.05%)
Feb 27, 2015 8.553 8.606 8.430 8.487 1,630,524 +0.08(+0.99%)
Feb 26, 2015 8.746 8.790 8.395 8.404 2,537,898 -0.17(-1.99%)
Feb 25, 2015 8.523 8.662 8.445 8.575 2,779,224 +0.16(+1.96%)
Feb 24, 2015 8.454 8.610 8.384 8.410 2,381,265 -0.14(-1.62%)
Feb 23, 2015 8.549 8.662 8.410 8.549 3,561,920 -0.11(-1.30%)
Feb 20, 2015 9.138 9.268 8.662 8.662 3,889,423 -0.60(-6.45%)
Feb 19, 2015 9.883 9.917 9.181 9.259 2,963,310 -0.68(-6.88%)
Feb 18, 2015 9.753 9.991 9.632 9.943 2,606,746 +0.20(+2.04%)
Feb 17, 2015 10.00 10.13 9.692 9.744 2,348,761 -0.52(-5.06%)
Feb 13, 2015 10.27 10.26 10.26 10.26 1,856,951 +0.16(+1.54%)
Feb 12, 2015 9.935 10.20 9.935 10.11 2,320,564 +0.19(+1.92%)
Feb 11, 2015 9.926 10.00 9.684 9.917 1,911,585 -0.01(-0.09%)
Feb 10, 2015 9.952 10.03 9.797 9.926 1,516,901 -0.16(-1.63%)
Feb 09, 2015 10.04 10.19 9.961 10.09 1,785,444 +0.16(+1.66%)
Feb 06, 2015 9.919 10.21 9.796 9.926 2,218,726 -0.42(-4.02%)
Feb 05, 2015 10.13 10.35 10.10 10.34 2,186,122 +0.10(+0.93%)
Feb 04, 2015 10.08 10.39 10.03 10.25 2,034,833 +0.25(+2.51%)
Feb 03, 2015 10.15 10.30 9.826 9.995 2,363,651 -0.24(-2.37%)
Feb 02, 2015 9.891 10.33 9.874 10.24 2,289,579 +0.14(+1.37%)
Jan 30, 2015 9.640 10.20 9.580 10.10 3,439,385 +0.48(+4.95%)
Jan 29, 2015 9.554 9.692 9.398 9.623 2,323,005 -0.16(-1.59%)
Jan 28, 2015 10.12 10.30 9.641 9.779 2,770,161 -0.55(-5.29%)
Jan 27, 2015 9.995 10.35 9.961 10.32 2,798,948 +0.36(+3.56%)
Jan 26, 2015 9.458 10.03 9.346 9.969 2,472,728 +0.29(+2.95%)
Jan 23, 2015 9.787 9.839 9.542 9.684 2,509,490 -0.23(-2.27%)
Jan 22, 2015 10.01 10.12 9.813 9.909 2,723,092 +0.02(+0.18%)
Jan 21, 2015 10.02 10.07 9.536 9.891 5,203,008 +0.05(+0.53%)
Jan 20, 2015 9.831 9.909 9.640 9.839 3,617,687 +0.31(+3.27%)
Jan 16, 2015 9.493 9.692 9.354 9.528 3,549,477 +0.24(+2.61%)
Jan 15, 2015 9.398 9.441 9.207 9.285 2,923,422 +0.35(+3.88%)
Jan 14, 2015 9.112 9.216 8.722 8.939 2,737,419 -0.08(-0.86%)
Jan 13, 2015 9.441 9.476 8.887 9.017 2,993,705 -0.25(-2.71%)
Jan 12, 2015 8.921 9.398 8.895 9.268 2,888,905 +0.37(+4.19%)
Jan 09, 2015 8.662 8.908 8.662 8.895 2,274,266 +0.33(+3.84%)
Jan 08, 2015 8.731 8.965 8.540 8.566 2,108,224 -0.17(-1.98%)
Jan 07, 2015 8.627 8.947 8.558 8.739 3,152,550 -0.13(-1.46%)
Jan 06, 2015 8.644 8.939 8.523 8.869 3,590,259 +0.30(+3.54%)
Jan 05, 2015 8.575 8.575 8.220 8.566 2,748,469 +0.28(+3.34%)
Jan 02, 2015 7.839 8.306 7.804 8.289 2,219,296 +0.32(+4.02%)
Dec 31, 2014 8.003 7.969 7.969 7.969 3,383,822 -0.04(-0.54%)
Dec 30, 2014 7.847 8.228 7.779 8.012 4,155,979 +0.31(+4.05%)
Dec 29, 2014 7.847 7.934 7.665 7.700 3,287,508 -0.20(-2.52%)
Dec 26, 2014 8.099 8.116 7.882 7.899 2,693,168 +0.06(+0.77%)
Dec 24, 2014 7.691 7.839 7.839 7.839 2,799,513 +0.22(+2.84%)
Dec 23, 2014 7.795 8.060 7.596 7.622 3,867,488 -0.21(-2.65%)
Dec 22, 2014 8.358 8.419 7.761 7.830 5,143,837 -0.51(-6.13%)
Dec 19, 2014 8.194 8.523 8.176 8.341 8,729,152 +0.11(+1.37%)
Dec 18, 2014 8.176 8.298 7.925 8.228 4,337,720 +0.19(+2.37%)
Dec 17, 2014 7.752 8.038 7.622 8.038 5,476,356 +0.32(+4.15%)
Dec 16, 2014 8.021 8.099 7.674 7.717 4,370,718 -0.10(-1.33%)
Dec 15, 2014 8.306 8.471 7.774 7.821 4,746,819 -0.63(-7.48%)
Dec 12, 2014 8.488 8.657 8.341 8.454 2,525,807 -0.06(-0.71%)
Dec 11, 2014 8.618 8.843 8.445 8.514 3,541,024 -0.17(-1.99%)
Dec 10, 2014 9.077 9.311 8.670 8.687 3,477,300 -0.41(-4.48%)
Dec 09, 2014 8.826 9.250 8.722 9.095 3,417,064 +0.58(+6.82%)
Dec 08, 2014 8.644 8.644 8.146 8.514 3,024,245 -0.02(-0.20%)
Dec 05, 2014 8.592 8.670 8.419 8.532 2,607,718 -0.19(-2.18%)
Dec 04, 2014 8.800 9.034 8.670 8.722 2,085,558 -0.19(-2.14%)
Dec 03, 2014 8.610 9.069 8.610 8.913 2,589,233 +0.41(+4.79%)
Dec 02, 2014 8.584 8.877 8.402 8.506 2,641,524 -0.29(-3.35%)
Dec 01, 2014 8.280 8.852 8.202 8.800 4,587,168 +0.69(+8.55%)
Nov 28, 2014 8.627 8.627 8.073 8.107 2,539,049 -0.81(-9.04%)
Nov 26, 2014 9.138 8.913 8.913 8.913 1,988,684 -0.26(-2.83%)
Nov 25, 2014 8.791 9.173 8.774 9.173 2,577,310 +0.41(+4.64%)
Nov 24, 2014 8.861 8.965 8.618 8.765 3,333,345 -0.33(-3.62%)
Nov 21, 2014 9.354 9.458 9.008 9.095 3,722,512 -0.04(-0.43%)
Nov 20, 2014 8.979 9.245 8.843 9.134 3,344,845 +0.32(+3.59%)
Nov 19, 2014 9.288 9.313 8.723 8.817 5,199,851 -0.52(-5.59%)
Nov 18, 2014 8.979 9.356 8.937 9.339 3,849,393 +0.56(+6.34%)
Nov 17, 2014 8.569 8.877 8.440 8.783 3,294,263 +0.12(+1.38%)
Nov 14, 2014 7.892 8.663 7.670 8.663 5,431,144 +0.70(+8.82%)
Nov 13, 2014 8.201 8.244 7.918 7.961 2,938,184 -0.15(-1.80%)
Nov 12, 2014 8.329 8.500 7.909 8.106 2,958,138 -0.11(-1.35%)
Nov 11, 2014 7.901 8.389 7.901 8.218 2,875,905 +0.37(+4.69%)
Nov 10, 2014 8.534 8.534 7.798 7.850 3,612,393 -0.78(-9.03%)
Nov 07, 2014 8.089 8.659 7.969 8.629 3,700,904 +0.68(+8.50%)
Nov 06, 2014 7.559 8.089 7.533 7.952 3,484,544 +0.43(+5.69%)
Nov 05, 2014 7.670 7.922 7.490 7.524 3,508,496 -0.30(-3.83%)
Nov 04, 2014 8.046 8.141 7.815 7.824 2,708,546 -0.30(-3.69%)
Nov 03, 2014 7.978 8.243 7.850 8.123 3,218,487 +0.22(+2.82%)
Oct 31, 2014 8.064 8.269 7.892 7.901 4,673,643 -0.55(-6.48%)
Oct 30, 2014 8.663 8.714 8.312 8.449 3,801,302 -0.31(-3.52%)
Oct 29, 2014 9.048 9.211 8.697 8.757 2,068,479 -0.39(-4.21%)
Oct 28, 2014 8.954 9.159 8.920 9.142 1,365,967 +0.24(+2.69%)
Oct 27, 2014 8.979 8.988 9.022 8.902 1,453,123 -0.12(-1.33%)
Oct 24, 2014 9.202 9.288 8.979 9.022 1,585,203 -0.15(-1.68%)
Oct 23, 2014 8.834 9.253 8.791 9.176 2,110,815 +0.39(+4.38%)
Oct 22, 2014 9.142 9.236 8.791 8.791 1,612,605 -0.45(-4.91%)
Oct 21, 2014 9.365 9.527 9.203 9.245 1,495,692 +0.00(+0.00%)
Oct 20, 2014 9.185 9.271 9.091 9.245 1,465,807 +0.21(+2.37%)
Oct 17, 2014 9.442 9.485 8.979 9.031 2,570,914 -0.37(-3.92%)
Oct 16, 2014 9.099 9.416 9.005 9.399 2,503,569 +0.17(+1.86%)
Oct 15, 2014 9.125 9.485 9.112 9.228 2,749,882 +0.13(+1.41%)
Oct 14, 2014 9.091 9.365 8.997 9.099 2,640,079 +0.09(+0.95%)
Oct 13, 2014 8.868 9.228 8.778 9.014 2,456,099 +0.28(+3.18%)
Oct 10, 2014 8.825 9.164 8.646 8.736 2,230,044 -0.12(-1.40%)
Oct 09, 2014 9.288 9.330 8.680 8.860 3,147,427 -0.39(-4.17%)
Oct 08, 2014 8.629 9.288 8.355 9.245 3,332,425 +0.73(+8.54%)
Oct 07, 2014 8.902 8.911 8.517 8.517 2,159,128 -0.37(-4.14%)
Oct 06, 2014 8.920 9.031 8.795 8.885 2,425,935 +0.07(+0.78%)
Oct 03, 2014 9.168 9.168 8.671 8.817 3,109,779 -0.52(-5.59%)
Oct 02, 2014 9.433 9.485 9.125 9.339 2,277,406 -0.09(-1.00%)
Oct 01, 2014 9.476 9.686 9.399 9.433 1,776,868 +0.03(+0.36%)
Sep 30, 2014 9.604 9.681 9.296 9.399 4,052,486 -0.34(-3.51%)
Sep 29, 2014 9.998 10.01 9.690 9.741 1,534,583 -0.21(-2.07%)
Sep 26, 2014 9.990 10.03 9.878 9.947 1,065,924 -0.09(-0.94%)
Sep 25, 2014 9.938 10.07 9.810 10.04 1,936,836 -0.04(-0.42%)
Sep 24, 2014 10.17 10.29 10.02 10.08 1,850,926 -0.33(-3.21%)
Sep 23, 2014 10.21 10.46 10.19 10.42 1,733,693 +0.30(+2.96%)
Sep 22, 2014 10.35 10.35 10.03 10.12 1,881,898 -0.27(-2.64%)
Sep 19, 2014 10.62 10.76 10.33 10.39 2,297,081 -0.25(-2.33%)
Sep 18, 2014 10.84 10.84 10.59 10.64 1,484,216 -0.21(-1.89%)
Sep 17, 2014 10.89 11.09 10.83 10.85 1,960,133 -0.03(-0.31%)
Sep 16, 2014 10.81 10.95 10.66 10.88 1,844,021 +0.04(+0.39%)
Sep 15, 2014 11.01 11.03 10.79 10.84 900,035 -0.09(-0.78%)
Sep 12, 2014 11.10 11.13 10.84 10.92 1,431,221 -0.26(-2.30%)
Sep 11, 2014 11.00 11.23 10.86 11.18 1,706,288 +0.09(+0.85%)
Sep 10, 2014 11.04 11.32 11.00 11.09 1,201,061 -0.08(-0.69%)
Sep 09, 2014 11.06 11.24 10.89 11.16 1,573,065 +0.08(+0.70%)
Sep 08, 2014 11.46 11.49 11.03 11.09 1,792,610 -0.43(-3.72%)
Sep 05, 2014 11.53 11.65 11.28 11.51 1,582,834 +0.01(+0.07%)
Sep 04, 2014 12.06 12.25 11.48 11.50 2,383,896 -0.52(-4.34%)
Sep 03, 2014 12.13 12.18 12.01 12.03 715,417 -0.03(-0.28%)
Sep 02, 2014 12.06 12.23 12.00 12.06 1,314,545 -0.23(-1.88%)
Aug 29, 2014 12.10 12.29 12.29 12.29 935,042 +0.12(+0.98%)
Aug 28, 2014 12.17 12.25 12.09 12.17 630,783 +0.13(+1.07%)
Aug 27, 2014 12.12 12.12 11.94 12.04 550,956 -0.02(-0.14%)
Aug 26, 2014 11.86 12.09 11.86 12.06 835,333 +0.28(+2.40%)
Aug 25, 2014 12.08 12.10 11.77 11.78 1,027,108 -0.28(-2.34%)
Aug 22, 2014 12.07 12.14 11.92 12.06 805,558 +0.05(+0.43%)
Aug 21, 2014 12.15 12.15 11.93 12.01 1,604,990 -0.19(-1.58%)
Aug 20, 2014 12.07 12.30 12.06 12.20 999,302 +0.12(+0.98%)
Aug 19, 2014 12.19 12.29 12.01 12.08 957,753 -0.14(-1.18%)
Aug 18, 2014 12.02 12.24 11.96 12.23 860,253 +0.16(+1.34%)
Aug 15, 2014 11.96 12.24 11.91 12.07 1,342,181 -0.06(-0.49%)
Aug 14, 2014 12.73 12.96 12.02 12.13 2,478,573 -0.70(-5.43%)
Aug 13, 2014 12.96 13.02 12.77 12.82 1,014,471 -0.06(-0.46%)
Aug 12, 2014 12.73 13.01 12.73 12.88 1,155,897 +0.19(+1.47%)
Aug 11, 2014 12.69 12.82 12.64 12.69 1,150,809 -0.01(-0.10%)
Aug 08, 2014 12.69 12.93 12.64 12.71 913,004 -0.03(-0.23%)
Aug 07, 2014 12.59 12.79 12.42 12.74 1,247,843 +0.11(+0.87%)
Aug 06, 2014 12.39 12.70 12.39 12.63 1,156,536 +0.36(+2.98%)
Aug 05, 2014 12.00 12.27 11.96 12.26 1,332,695 +0.17(+1.40%)
Aug 04, 2014 12.38 12.52 12.06 12.09 1,259,886 -0.32(-2.60%)
Aug 01, 2014 12.55 12.63 12.25 12.41 1,122,431 -0.04(-0.34%)
Jul 31, 2014 12.51 12.58 12.39 12.46 815,465 -0.22(-1.74%)
Jul 30, 2014 12.81 12.81 12.57 12.68 983,344 -0.15(-1.19%)
Jul 29, 2014 12.87 12.93 12.76 12.83 608,028 -0.01(-0.07%)
Jul 28, 2014 12.55 12.86 12.55 12.84 671,495 +0.11(+0.87%)
Jul 25, 2014 12.38 12.75 12.16 12.73 1,256,530 +0.31(+2.53%)
Jul 24, 2014 12.57 12.58 12.33 12.41 959,798 -0.20(-1.61%)
Jul 23, 2014 12.69 12.86 12.59 12.62 821,246 -0.05(-0.40%)
Jul 22, 2014 12.81 12.95 12.63 12.67 693,107 -0.17(-1.32%)
Jul 21, 2014 13.09 13.17 12.61 12.84 1,400,844 -0.20(-1.56%)
Jul 18, 2014 12.98 13.07 12.79 13.04 956,463 -0.08(-0.58%)
Jul 17, 2014 12.54 13.17 12.54 13.12 1,984,814 +0.59(+4.74%)
Jul 16, 2014 12.57 12.68 12.47 12.52 1,273,777 +0.03(+0.20%)
Jul 15, 2014 12.97 13.05 12.45 12.50 1,703,598 -0.42(-3.28%)
Jul 14, 2014 12.79 13.08 12.68 12.92 1,342,096 -0.32(-2.43%)
Jul 11, 2014 12.88 13.28 12.86 13.25 1,223,494 +0.38(+2.97%)
Jul 10, 2014 13.54 13.55 12.84 12.86 2,099,716 -0.39(-2.95%)
Jul 09, 2014 13.10 13.31 13.07 13.25 1,749,349 +0.22(+1.69%)
Jul 08, 2014 13.03 13.18 12.78 13.03 1,409,382 +0.01(+0.07%)
Jul 07, 2014 12.96 13.11 12.93 13.03 1,093,685 -0.06(-0.45%)
Jul 03, 2014 12.84 13.08 13.08 13.08 766,118 +0.15(+1.15%)
Jul 02, 2014 12.87 13.12 12.87 12.94 1,067,731 -0.00(-0.03%)
Jul 01, 2014 13.08 13.28 12.91 12.94 1,262,249 -0.08(-0.65%)
Jun 30, 2014 12.67 13.10 12.48 13.03 1,529,774 +0.29(+2.27%)
Jun 27, 2014 12.90 13.01 12.58 12.74 1,114,631 -0.14(-1.12%)
Jun 26, 2014 12.58 12.94 12.52 12.88 1,152,384 +0.21(+1.67%)
Jun 25, 2014 12.47 12.73 12.34 12.67 1,538,343 +0.23(+1.84%)
Jun 24, 2014 12.86 13.15 12.41 12.44 2,163,771 -0.35(-2.72%)
Jun 23, 2014 12.52 12.82 12.46 12.79 1,453,076 +0.31(+2.45%)
Jun 20, 2014 12.61 12.71 12.36 12.48 2,188,237 -0.25(-1.93%)
Jun 19, 2014 12.14 12.77 12.14 12.73 3,396,759 +0.75(+6.23%)
Jun 18, 2014 11.73 11.99 11.63 11.98 1,457,986 +0.25(+2.10%)
Jun 17, 2014 11.39 11.76 11.32 11.74 1,404,250 +0.25(+2.22%)
Jun 16, 2014 11.67 11.77 11.39 11.48 2,198,399 -0.16(-1.38%)
Jun 13, 2014 11.57 11.68 11.33 11.64 1,506,439 +0.07(+0.59%)
Jun 12, 2014 11.29 11.60 11.29 11.57 1,485,063 +0.31(+2.71%)
Jun 11, 2014 11.15 11.38 11.12 11.27 1,537,842 +0.16(+1.45%)
Jun 10, 2014 10.95 11.14 10.95 11.11 1,048,992 +0.29(+2.67%)
Jun 06, 2014 10.75 10.83 10.62 10.82 801,677 +0.10(+0.95%)
Jun 05, 2014 10.51 10.79 10.51 10.72 1,543,605 +0.29(+2.77%)
Jun 04, 2014 10.45 10.49 10.34 10.43 651,239 -0.02(-0.16%)
Jun 03, 2014 10.41 10.48 10.23 10.45 636,958 +0.04(+0.41%)
Jun 02, 2014 10.41 10.67 10.32 10.40 831,800 -0.09(-0.89%)
May 30, 2014 10.33 10.50 10.28 10.50 962,204 +0.07(+0.65%)
May 29, 2014 10.20 10.64 10.20 10.43 1,243,009 +0.14(+1.40%)
May 28, 2014 10.53 10.54 10.21 10.28 1,920,359 -0.25(-2.42%)
May 27, 2014 10.73 10.73 10.47 10.54 1,816,129 -0.31(-2.89%)
May 23, 2014 11.02 10.85 10.85 10.85 921,558 -0.20(-1.77%)
May 22, 2014 11.23 11.29 11.04 11.05 668,022 -0.09(-0.84%)
May 21, 2014 11.19 11.23 11.01 11.14 1,055,492 -0.19(-1.65%)
May 20, 2014 11.18 11.38 11.13 11.33 1,139,563 +0.02(+0.15%)
May 19, 2014 11.23 11.35 11.15 11.31 1,059,179 +0.03(+0.23%)
May 16, 2014 11.12 11.31 10.99 11.29 1,331,587 +0.27(+2.43%)
May 15, 2014 11.14 11.15 10.90 11.02 1,209,424 -0.24(-2.09%)
May 14, 2014 11.27 11.38 11.22 11.25 1,072,317 +0.17(+1.52%)
May 13, 2014 10.94 11.30 10.93 11.09 1,445,379 +0.19(+1.77%)
May 12, 2014 10.83 11.12 10.80 10.89 1,393,960 +0.24(+2.29%)
May 09, 2014 10.63 10.96 10.31 10.65 2,045,441 +0.19(+1.85%)
May 08, 2014 10.52 10.60 10.42 10.46 916,755 -0.07(-0.64%)
May 07, 2014 10.86 10.86 10.41 10.52 1,943,485 -0.33(-3.02%)
May 06, 2014 11.04 11.05 10.82 10.85 764,489 -0.16(-1.45%)
May 05, 2014 11.18 11.29 10.98 11.01 1,027,672 -0.07(-0.61%)
May 02, 2014 10.76 11.13 10.67 11.08 1,562,925 +0.39(+3.62%)
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.