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

Endeavour Silver Corp (NY: EXK )

3.640 -0.110 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.650 1.690 1.640 1.650 448,641 -0.01(-0.60%)
Oct 29, 2015 1.700 1.740 1.650 1.660 682,783 -0.08(-4.60%)
Oct 28, 2015 1.790 1.880 1.700 1.740 1,241,686 +0.00(+0.00%)
Oct 27, 2015 1.730 1.780 1.705 1.740 379,585 -0.03(-1.69%)
Oct 26, 2015 1.810 1.820 1.730 1.770 261,029 -0.02(-1.12%)
Oct 23, 2015 1.790 1.820 1.720 1.790 581,152 +0.03(+1.70%)
Oct 22, 2015 1.700 1.810 1.700 1.760 458,433 +0.02(+1.15%)
Oct 21, 2015 1.790 1.790 1.700 1.740 502,001 -0.08(-4.40%)
Oct 20, 2015 1.730 1.850 1.729 1.820 549,656 +0.09(+5.20%)
Oct 19, 2015 1.810 1.850 1.700 1.730 891,701 -0.11(-5.98%)
Oct 16, 2015 1.870 1.940 1.830 1.840 442,549 -0.08(-4.17%)
Oct 15, 2015 1.890 1.920 1.809 1.920 608,139 +0.03(+1.59%)
Oct 14, 2015 1.760 1.900 1.760 1.890 994,138 +0.15(+8.62%)
Oct 13, 2015 1.760 1.804 1.700 1.740 542,115 -0.01(-0.57%)
Oct 12, 2015 1.850 1.880 1.750 1.750 579,992 -0.06(-3.31%)
Oct 09, 2015 1.800 1.810 1.760 1.810 470,676 +0.07(+4.02%)
Oct 08, 2015 1.710 1.840 1.650 1.740 839,671 -0.04(-2.25%)
Oct 07, 2015 1.810 1.820 1.700 1.780 815,222 +0.01(+0.56%)
Oct 06, 2015 1.710 1.800 1.700 1.770 1,103,223 +0.05(+2.91%)
Oct 05, 2015 1.700 1.750 1.690 1.720 807,440 +0.04(+2.38%)
Oct 02, 2015 1.640 1.690 1.620 1.680 972,063 +0.06(+3.70%)
Oct 01, 2015 1.530 1.635 1.530 1.620 335,853 +0.07(+4.52%)
Sep 30, 2015 1.500 1.570 1.500 1.550 282,433 +0.03(+1.97%)
Sep 29, 2015 1.520 1.610 1.500 1.520 366,374 -0.02(-1.30%)
Sep 28, 2015 1.540 1.580 1.520 1.540 402,588 -0.08(-4.94%)
Sep 25, 2015 1.610 1.640 1.585 1.620 335,012 -0.02(-1.22%)
Sep 24, 2015 1.550 1.640 1.520 1.640 596,942 +0.12(+7.89%)
Sep 23, 2015 1.580 1.590 1.500 1.520 307,415 -0.04(-2.56%)
Sep 22, 2015 1.550 1.580 1.540 1.560 316,758 -0.06(-3.70%)
Sep 21, 2015 1.590 1.670 1.580 1.620 366,517 +0.02(+1.25%)
Sep 18, 2015 1.670 1.700 1.600 1.600 1,422,655 -0.04(-2.44%)
Sep 17, 2015 1.560 1.660 1.520 1.640 940,366 +0.03(+1.86%)
Sep 16, 2015 1.540 1.620 1.540 1.610 568,090 +0.11(+7.33%)
Sep 15, 2015 1.550 1.610 1.500 1.500 482,392 -0.06(-3.85%)
Sep 14, 2015 1.500 1.625 1.470 1.560 675,052 +0.03(+1.96%)
Sep 11, 2015 1.460 1.550 1.370 1.530 950,920 +0.08(+5.52%)
Sep 10, 2015 1.530 1.580 1.430 1.450 956,439 -0.06(-3.97%)
Sep 09, 2015 1.570 1.620 1.500 1.510 516,151 -0.08(-5.03%)
Sep 08, 2015 1.640 1.665 1.570 1.590 434,450 +0.02(+1.27%)
Sep 04, 2015 1.540 1.570 1.570 1.570 386,700 +0.00(+0.00%)
Sep 03, 2015 1.590 1.680 1.560 1.570 519,503 -0.06(-3.68%)
Sep 02, 2015 1.690 1.700 1.570 1.630 613,912 -0.06(-3.55%)
Sep 01, 2015 1.690 1.770 1.680 1.690 567,882 +0.00(+0.00%)
Aug 31, 2015 1.700 1.780 1.620 1.690 1,861,157 +0.01(+0.60%)
Aug 28, 2015 1.560 1.750 1.550 1.680 1,987,542 +0.16(+10.53%)
Aug 27, 2015 1.420 1.570 1.400 1.520 933,729 +0.12(+8.57%)
Aug 26, 2015 1.430 1.450 1.360 1.400 986,016 -0.09(-6.04%)
Aug 25, 2015 1.560 1.580 1.440 1.490 560,861 +0.01(+0.68%)
Aug 24, 2015 1.590 1.700 1.470 1.480 1,087,586 -0.17(-10.30%)
Aug 21, 2015 1.820 1.840 1.600 1.650 1,685,993 -0.13(-7.30%)
Aug 20, 2015 1.930 1.940 1.780 1.780 1,389,636 -0.02(-1.11%)
Aug 19, 2015 1.780 1.870 1.769 1.800 911,196 +0.08(+4.65%)
Aug 18, 2015 1.760 1.780 1.700 1.720 700,365 -0.12(-6.52%)
Aug 17, 2015 1.730 1.850 1.730 1.840 695,819 +0.10(+5.75%)
Aug 14, 2015 1.770 1.870 1.720 1.740 604,188 -0.03(-1.69%)
Aug 13, 2015 1.780 1.850 1.700 1.770 819,700 -0.13(-6.84%)
Aug 12, 2015 1.680 1.900 1.680 1.900 1,512,814 +0.27(+16.56%)
Aug 11, 2015 1.590 1.640 1.500 1.630 927,147 +0.08(+5.16%)
Aug 10, 2015 1.360 1.550 1.360 1.550 1,037,158 +0.18(+13.14%)
Aug 07, 2015 1.350 1.500 1.350 1.370 1,074,537 +0.02(+1.48%)
Aug 06, 2015 1.250 1.350 1.250 1.350 589,351 +0.10(+8.00%)
Aug 05, 2015 1.340 1.370 1.250 1.250 679,614 -0.11(-8.09%)
Aug 04, 2015 1.350 1.390 1.330 1.360 305,194 +0.01(+0.74%)
Aug 03, 2015 1.340 1.400 1.330 1.350 297,593 -0.02(-1.46%)
Jul 31, 2015 1.390 1.430 1.370 1.370 417,488 +0.02(+1.48%)
Jul 30, 2015 1.340 1.390 1.330 1.350 482,213 +0.02(+1.50%)
Jul 29, 2015 1.350 1.390 1.320 1.330 638,867 -0.01(-0.75%)
Jul 28, 2015 1.340 1.390 1.330 1.340 618,119 +0.00(+0.00%)
Jul 27, 2015 1.390 1.500 1.330 1.340 1,191,404 -0.10(-6.94%)
Jul 24, 2015 1.300 1.440 1.260 1.440 1,234,599 +0.12(+9.09%)
Jul 23, 2015 1.410 1.430 1.290 1.320 1,112,631 -0.10(-7.04%)
Jul 22, 2015 1.390 1.460 1.320 1.420 1,025,066 +0.00(+0.00%)
Jul 21, 2015 1.460 1.510 1.410 1.420 924,506 -0.02(-1.39%)
Jul 20, 2015 1.560 1.560 1.420 1.440 1,344,624 -0.17(-10.56%)
Jul 17, 2015 1.720 1.720 1.580 1.610 1,007,797 -0.12(-6.94%)
Jul 16, 2015 1.720 1.750 1.700 1.730 434,902 +0.01(+0.58%)
Jul 15, 2015 1.820 1.830 1.720 1.720 557,260 -0.13(-7.03%)
Jul 14, 2015 1.810 1.900 1.810 1.850 394,054 +0.01(+0.54%)
Jul 13, 2015 1.750 1.840 1.710 1.840 571,701 +0.08(+4.55%)
Jul 10, 2015 1.830 1.850 1.750 1.760 553,591 -0.04(-2.22%)
Jul 09, 2015 1.870 1.870 1.780 1.800 620,893 -0.02(-1.10%)
Jul 08, 2015 1.910 1.940 1.800 1.820 933,222 -0.07(-3.70%)
Jul 07, 2015 1.920 1.920 1.850 1.890 1,116,029 -0.13(-6.44%)
Jul 06, 2015 1.870 2.045 1.850 2.020 775,094 +0.10(+5.21%)
Jul 02, 2015 1.930 1.920 1.920 1.920 685,600 +0.02(+1.05%)
Jul 01, 2015 1.990 2.005 1.900 1.900 887,728 -0.09(-4.52%)
Jun 30, 2015 2.000 2.060 1.980 1.990 530,498 -0.03(-1.49%)
Jun 29, 2015 2.030 2.055 1.990 2.020 542,156 -0.01(-0.49%)
Jun 26, 2015 2.040 2.070 2.010 2.030 288,453 -0.02(-0.98%)
Jun 25, 2015 2.040 2.070 2.020 2.050 308,191 +0.02(+0.99%)
Jun 24, 2015 2.030 2.060 2.020 2.030 478,249 +0.01(+0.50%)
Jun 23, 2015 2.040 2.080 2.020 2.020 663,254 -0.02(-0.98%)
Jun 22, 2015 2.150 2.150 2.025 2.040 954,303 -0.15(-6.85%)
Jun 19, 2015 2.090 2.200 2.070 2.190 1,957,261 +0.08(+3.79%)
Jun 18, 2015 2.190 2.190 2.110 2.110 708,527 +0.00(+0.00%)
Jun 17, 2015 2.060 2.110 2.030 2.110 572,460 +0.05(+2.43%)
Jun 16, 2015 2.110 2.110 2.030 2.060 676,314 -0.08(-3.74%)
Jun 15, 2015 2.150 2.220 2.115 2.140 781,477 -0.03(-1.38%)
Jun 12, 2015 2.160 2.224 2.120 2.170 876,360 +0.03(+1.40%)
Jun 11, 2015 2.060 2.160 2.020 2.140 790,756 +0.09(+4.39%)
Jun 10, 2015 2.090 2.120 2.040 2.050 595,957 +0.00(+0.00%)
Jun 09, 2015 2.070 2.100 2.055 2.050 453,565 +0.00(+0.00%)
Jun 08, 2015 2.040 2.050 1.980 2.050 547,638 +0.06(+3.02%)
Jun 05, 2015 1.990 2.030 1.950 1.990 536,740 -0.01(-0.50%)
Jun 04, 2015 2.010 2.025 1.980 2.000 589,062 -0.04(-1.96%)
Jun 03, 2015 2.050 2.090 2.000 2.040 353,495 -0.02(-0.97%)
Jun 02, 2015 2.030 2.090 2.030 2.060 497,932 +0.06(+3.00%)
Jun 01, 2015 2.020 2.100 1.980 2.000 713,996 +0.03(+1.52%)
May 29, 2015 2.080 2.120 1.960 1.970 1,085,082 -0.09(-4.37%)
May 28, 2015 2.000 2.080 1.980 2.060 816,427 +0.06(+3.00%)
May 27, 2015 1.980 2.010 1.950 2.000 481,381 -0.02(-0.99%)
May 26, 2015 2.040 2.080 1.980 2.020 1,073,642 -0.13(-6.05%)
May 22, 2015 2.190 2.150 2.150 2.150 547,600 -0.03(-1.38%)
May 21, 2015 2.260 2.300 2.170 2.180 599,456 -0.08(-3.54%)
May 20, 2015 2.210 2.280 2.205 2.260 624,156 +0.06(+2.73%)
May 19, 2015 2.250 2.280 2.175 2.200 1,046,746 -0.14(-5.98%)
May 18, 2015 2.340 2.410 2.300 2.340 815,552 +0.05(+2.18%)
May 15, 2015 2.270 2.340 2.220 2.290 1,635,240 +0.02(+0.88%)
May 14, 2015 2.250 2.350 2.250 2.270 1,245,989 +0.06(+2.71%)
May 13, 2015 2.240 2.290 2.180 2.210 1,388,598 +0.05(+2.31%)
May 12, 2015 2.090 2.160 2.060 2.160 792,256 +0.10(+4.85%)
May 11, 2015 2.030 2.100 2.010 2.060 575,009 +0.03(+1.48%)
May 08, 2015 2.060 2.080 2.000 2.030 691,723 -0.01(-0.49%)
May 07, 2015 1.960 2.060 1.900 2.040 747,538 +0.08(+4.08%)
May 06, 2015 2.070 2.078 1.920 1.960 988,316 -0.08(-3.92%)
May 05, 2015 2.110 2.140 1.980 2.040 979,456 -0.03(-1.45%)
May 04, 2015 2.130 2.150 2.040 2.070 733,187 +0.04(+1.97%)
May 01, 2015 2.000 2.070 1.980 2.030 488,315 +0.01(+0.50%)
Apr 30, 2015 2.050 2.070 1.990 2.020 885,028 -0.10(-4.72%)
Apr 29, 2015 2.180 2.239 2.070 2.120 1,434,897 -0.03(-1.40%)
Apr 28, 2015 2.080 2.165 2.060 2.150 1,267,690 +0.12(+5.91%)
Apr 27, 2015 1.940 2.080 1.930 2.030 1,513,064 +0.13(+6.84%)
Apr 24, 2015 1.940 1.980 1.875 1.900 683,634 -0.06(-3.06%)
Apr 23, 2015 1.850 1.970 1.850 1.960 826,512 +0.10(+5.38%)
Apr 22, 2015 1.940 1.940 1.840 1.860 876,782 -0.09(-4.62%)
Apr 21, 2015 1.920 1.990 1.900 1.950 497,679 +0.02(+1.04%)
Apr 20, 2015 1.920 1.940 1.880 1.930 597,283 -0.01(-0.52%)
Apr 17, 2015 1.950 2.030 1.910 1.940 813,837 -0.04(-2.02%)
Apr 16, 2015 2.030 2.050 1.940 1.980 706,482 -0.04(-1.98%)
Apr 15, 2015 1.980 2.050 1.950 2.020 843,556 +0.04(+2.02%)
Apr 14, 2015 1.950 1.980 1.880 1.980 970,448 +0.05(+2.59%)
Apr 13, 2015 1.930 1.970 1.900 1.930 519,076 -0.04(-2.03%)
Apr 10, 2015 1.980 2.000 1.905 1.970 1,068,601 +0.05(+2.60%)
Apr 09, 2015 1.930 2.000 1.890 1.920 638,621 -0.05(-2.54%)
Apr 08, 2015 2.090 2.110 1.970 1.970 793,259 -0.12(-5.74%)
Apr 07, 2015 2.080 2.130 2.025 2.090 594,763 -0.01(-0.48%)
Apr 06, 2015 2.130 2.180 2.070 2.100 1,111,185 +0.09(+4.48%)
Apr 02, 2015 2.040 2.010 2.010 2.010 729,200 -0.05(-2.43%)
Apr 01, 2015 1.930 2.070 1.920 2.060 1,830,461 +0.16(+8.42%)
Mar 31, 2015 1.930 1.980 1.850 1.900 1,495,350 -0.05(-2.56%)
Mar 30, 2015 1.960 2.000 1.910 1.950 1,100,811 -0.07(-3.47%)
Mar 27, 2015 2.070 2.110 1.967 2.020 862,617 -0.05(-2.42%)
Mar 26, 2015 2.210 2.260 2.010 2.070 1,594,280 -0.08(-3.72%)
Mar 25, 2015 2.210 2.290 2.135 2.150 1,308,266 -0.06(-2.71%)
Mar 24, 2015 2.210 2.220 2.140 2.210 870,833 +0.05(+2.31%)
Mar 23, 2015 2.110 2.230 2.080 2.160 1,491,339 +0.10(+4.85%)
Mar 20, 2015 2.160 2.220 2.060 2.060 2,708,409 +0.00(+0.00%)
Mar 19, 2015 1.900 2.110 1.860 2.060 1,906,433 +0.18(+9.57%)
Mar 18, 2015 1.700 1.890 1.640 1.880 1,984,765 +0.21(+12.57%)
Mar 17, 2015 1.700 1.760 1.630 1.670 1,202,176 -0.08(-4.57%)
Mar 16, 2015 1.730 1.800 1.650 1.750 874,191 +0.06(+3.55%)
Mar 13, 2015 1.730 1.790 1.635 1.690 936,427 +0.00(+0.00%)
Mar 12, 2015 1.830 1.850 1.670 1.690 1,103,789 -0.12(-6.63%)
Mar 11, 2015 1.660 1.820 1.550 1.810 1,812,995 +0.13(+7.74%)
Mar 10, 2015 1.810 1.880 1.640 1.680 1,776,041 -0.14(-7.69%)
Mar 09, 2015 2.020 2.020 1.820 1.820 1,443,782 -0.14(-7.14%)
Mar 06, 2015 1.970 2.030 1.860 1.960 1,759,660 -0.09(-4.39%)
Mar 05, 2015 2.130 2.230 2.050 2.050 885,903 -0.10(-4.65%)
Mar 04, 2015 2.200 2.200 2.120 2.150 891,967 -0.05(-2.27%)
Mar 03, 2015 2.280 2.300 2.170 2.200 807,848 -0.07(-3.08%)
Mar 02, 2015 2.350 2.380 2.240 2.270 633,663 -0.09(-3.81%)
Feb 27, 2015 2.320 2.380 2.280 2.360 421,033 +0.06(+2.61%)
Feb 26, 2015 2.350 2.400 2.300 2.300 830,829 -0.02(-0.86%)
Feb 25, 2015 2.260 2.360 2.260 2.320 905,669 +0.09(+4.04%)
Feb 24, 2015 2.230 2.300 2.200 2.230 742,604 -0.02(-0.89%)
Feb 23, 2015 2.240 2.330 2.187 2.250 813,468 +0.00(+0.00%)
Feb 20, 2015 2.360 2.420 2.240 2.250 986,671 -0.08(-3.43%)
Feb 19, 2015 2.400 2.490 2.320 2.330 792,683 -0.08(-3.32%)
Feb 18, 2015 2.340 2.430 2.245 2.410 1,156,836 +0.06(+2.55%)
Feb 17, 2015 2.390 2.430 2.320 2.350 1,034,140 -0.13(-5.24%)
Feb 13, 2015 2.430 2.480 2.480 2.480 958,400 +0.08(+3.33%)
Feb 12, 2015 2.430 2.500 2.370 2.400 734,204 +0.02(+0.84%)
Feb 11, 2015 2.470 2.505 2.370 2.380 966,010 -0.07(-2.86%)
Feb 10, 2015 2.500 2.510 2.400 2.450 941,467 -0.07(-2.78%)
Feb 09, 2015 2.580 2.630 2.520 2.520 980,000 -0.03(-1.18%)
Feb 06, 2015 2.560 2.640 2.450 2.550 1,892,137 -0.15(-5.56%)
Feb 05, 2015 2.650 2.730 2.590 2.700 1,191,255 +0.05(+1.89%)
Feb 04, 2015 2.630 2.680 2.510 2.650 1,346,936 +0.04(+1.53%)
Feb 03, 2015 2.740 2.770 2.580 2.610 1,990,234 -0.15(-5.43%)
Feb 02, 2015 2.700 2.820 2.660 2.760 1,265,305 +0.02(+0.73%)
Jan 30, 2015 2.660 2.815 2.580 2.740 1,367,724 +0.11(+4.18%)
Jan 29, 2015 2.660 2.690 2.500 2.630 1,986,637 -0.17(-6.07%)
Jan 28, 2015 2.970 3.010 2.730 2.800 1,538,914 -0.22(-7.28%)
Jan 27, 2015 2.860 3.060 2.850 3.020 1,737,007 +0.17(+5.96%)
Jan 26, 2015 2.730 2.860 2.660 2.850 1,689,617 +0.03(+1.06%)
Jan 23, 2015 2.890 2.960 2.780 2.820 1,773,444 -0.11(-3.75%)
Jan 22, 2015 3.090 3.100 2.910 2.930 2,008,141 -0.08(-2.66%)
Jan 21, 2015 3.090 3.170 2.860 3.010 3,190,428 +0.07(+2.38%)
Jan 20, 2015 2.770 3.029 2.768 2.940 2,707,692 +0.23(+8.49%)
Jan 16, 2015 2.610 2.740 2.560 2.710 1,539,629 +0.16(+6.27%)
Jan 15, 2015 2.590 2.630 2.510 2.550 1,476,488 +0.11(+4.51%)
Jan 14, 2015 2.590 2.690 2.380 2.440 1,581,031 -0.11(-4.31%)
Jan 13, 2015 2.710 2.750 2.480 2.550 2,307,369 -0.07(-2.67%)
Jan 12, 2015 2.450 2.665 2.430 2.620 1,963,064 +0.22(+9.17%)
Jan 09, 2015 2.330 2.450 2.320 2.400 1,271,148 +0.11(+4.80%)
Jan 08, 2015 2.380 2.510 2.270 2.290 1,407,174 -0.09(-3.78%)
Jan 07, 2015 2.470 2.560 2.370 2.380 2,092,895 -0.11(-4.42%)
Jan 06, 2015 2.400 2.540 2.334 2.490 2,619,954 +0.10(+4.18%)
Jan 05, 2015 2.370 2.410 2.230 2.390 1,603,251 +0.11(+4.82%)
Jan 02, 2015 2.110 2.315 2.070 2.280 1,066,439 +0.12(+5.56%)
Dec 31, 2014 2.170 2.160 2.160 2.160 1,409,800 -0.02(-0.92%)
Dec 30, 2014 2.120 2.260 2.110 2.180 1,771,402 +0.14(+6.86%)
Dec 29, 2014 2.160 2.170 2.020 2.040 1,286,329 -0.13(-5.99%)
Dec 26, 2014 2.120 2.190 2.090 2.170 827,962 +0.12(+5.85%)
Dec 24, 2014 1.950 2.050 2.050 2.050 719,400 +0.10(+5.13%)
Dec 23, 2014 2.010 2.130 1.920 1.950 1,553,173 -0.01(-0.51%)
Dec 22, 2014 2.320 2.320 1.930 1.960 2,820,012 -0.27(-12.11%)
Dec 19, 2014 2.200 2.330 2.111 2.230 15,194,562 +0.05(+2.29%)
Dec 18, 2014 2.140 2.200 1.975 2.180 2,191,710 +0.14(+6.86%)
Dec 17, 2014 1.890 2.050 1.830 2.040 2,351,338 +0.19(+10.27%)
Dec 16, 2014 1.960 2.040 1.830 1.850 2,387,375 -0.01(-0.54%)
Dec 15, 2014 2.160 2.160 1.850 1.860 3,367,113 -0.38(-16.96%)
Dec 12, 2014 2.260 2.350 2.200 2.240 1,210,508 -0.04(-1.75%)
Dec 11, 2014 2.360 2.445 2.270 2.280 1,384,290 -0.11(-4.60%)
Dec 10, 2014 2.540 2.580 2.310 2.390 1,710,346 -0.13(-5.16%)
Dec 09, 2014 2.580 2.650 2.490 2.520 1,554,987 +0.08(+3.28%)
Dec 08, 2014 2.490 2.960 2.255 2.440 1,903,011 -0.07(-2.79%)
Dec 05, 2014 2.530 2.541 2.490 2.510 1,179,022 -0.06(-2.33%)
Dec 04, 2014 2.780 2.780 2.530 2.570 2,030,789 -0.18(-6.55%)
Dec 03, 2014 2.660 2.830 2.600 2.750 1,279,970 +0.18(+7.00%)
Dec 02, 2014 2.750 2.810 2.530 2.570 2,042,741 -0.24(-8.54%)
Dec 01, 2014 2.710 2.850 2.650 2.810 1,315,620 +0.20(+7.66%)
Nov 28, 2014 2.770 2.770 2.610 2.610 727,707 -0.31(-10.62%)
Nov 26, 2014 3.040 2.920 2.920 2.920 844,600 -0.14(-4.58%)
Nov 25, 2014 3.010 3.080 2.950 3.060 1,204,578 +0.11(+3.73%)
Nov 24, 2014 2.950 3.040 2.900 2.950 1,018,512 -0.03(-1.01%)
Nov 21, 2014 3.150 3.180 2.960 2.980 2,493,505 -0.05(-1.65%)
Nov 20, 2014 2.940 3.069 2.870 3.030 1,448,064 +0.16(+5.57%)
Nov 19, 2014 3.180 3.200 2.860 2.870 2,963,084 -0.29(-9.18%)
Nov 18, 2014 2.930 3.190 2.930 3.160 2,247,839 +0.29(+10.10%)
Nov 17, 2014 2.750 2.875 2.680 2.870 1,946,959 +0.11(+3.99%)
Nov 14, 2014 2.500 2.800 2.420 2.760 1,873,629 +0.20(+7.81%)
Nov 13, 2014 2.720 2.750 2.530 2.560 1,389,445 -0.12(-4.48%)
Nov 12, 2014 2.850 2.910 2.645 2.680 1,956,261 -0.16(-5.63%)
Nov 11, 2014 2.650 2.950 2.650 2.840 1,898,529 +0.23(+8.81%)
Nov 10, 2014 2.940 2.950 2.570 2.610 2,239,908 -0.34(-11.53%)
Nov 07, 2014 2.860 2.990 2.800 2.950 2,608,420 +0.12(+4.24%)
Nov 06, 2014 2.730 2.900 2.730 2.830 1,529,704 +0.16(+5.99%)
Nov 05, 2014 2.800 2.940 2.650 2.670 2,469,728 -0.28(-9.49%)
Nov 04, 2014 3.080 3.120 2.940 2.950 1,566,312 -0.19(-6.05%)
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.