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

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 4.300 4.350 4.120 4.180 2,145,254 -0.32(-7.11%)
Oct 30, 2013 4.720 4.750 4.250 4.500 2,454,726 -0.09(-1.96%)
Oct 29, 2013 4.760 4.780 4.540 4.590 1,470,918 -0.23(-4.77%)
Oct 28, 2013 4.920 4.980 4.761 4.820 1,157,071 -0.03(-0.62%)
Oct 25, 2013 4.830 4.940 4.740 4.850 1,104,671 -0.03(-0.61%)
Oct 24, 2013 4.740 5.040 4.740 4.880 1,760,339 +0.25(+5.40%)
Oct 23, 2013 4.800 4.850 4.610 4.630 1,400,688 -0.19(-3.94%)
Oct 22, 2013 4.700 4.920 4.700 4.820 2,648,386 +0.37(+8.31%)
Oct 21, 2013 4.360 4.460 4.320 4.450 1,117,974 +0.19(+4.46%)
Oct 18, 2013 4.240 4.310 4.190 4.260 1,145,095 +0.06(+1.43%)
Oct 17, 2013 4.070 4.260 4.050 4.200 2,418,458 +0.35(+9.09%)
Oct 16, 2013 3.870 3.910 3.760 3.850 1,370,881 -0.06(-1.53%)
Oct 15, 2013 3.790 3.970 3.770 3.910 1,109,484 +0.03(+0.77%)
Oct 14, 2013 3.950 4.010 3.820 3.880 865,538 +0.00(+0.00%)
Oct 11, 2013 3.850 3.930 3.810 3.880 1,251,671 -0.08(-2.02%)
Oct 10, 2013 4.070 4.130 3.940 3.960 1,423,991 -0.10(-2.46%)
Oct 09, 2013 3.990 4.110 3.850 4.060 1,553,165 +0.05(+1.25%)
Oct 08, 2013 4.250 4.320 4.000 4.010 1,188,480 -0.25(-5.87%)
Oct 07, 2013 4.140 4.310 4.140 4.260 1,032,689 +0.17(+4.16%)
Oct 04, 2013 4.160 4.220 4.050 4.090 829,945 -0.07(-1.68%)
Oct 03, 2013 4.180 4.260 4.100 4.160 950,909 -0.02(-0.48%)
Oct 02, 2013 4.200 4.410 4.160 4.180 1,422,573 +0.01(+0.24%)
Oct 01, 2013 4.170 4.190 4.040 4.170 1,495,876 -0.26(-5.87%)
Sep 27, 2013 4.480 4.580 4.360 4.430 1,404,134 +0.05(+1.14%)
Sep 26, 2013 4.560 4.650 4.310 4.380 1,462,486 -0.17(-3.74%)
Sep 25, 2013 4.300 4.640 4.300 4.550 1,781,070 +0.29(+6.81%)
Sep 24, 2013 4.240 4.390 4.150 4.260 1,654,071 -0.05(-1.16%)
Sep 23, 2013 4.500 4.620 4.280 4.310 1,824,980 -0.17(-3.79%)
Sep 20, 2013 4.750 4.810 4.450 4.480 2,823,831 -0.41(-8.38%)
Sep 19, 2013 5.120 5.270 4.680 4.890 3,018,164 -0.14(-2.78%)
Sep 18, 2013 4.280 5.060 4.150 5.030 3,767,136 +0.72(+16.71%)
Sep 17, 2013 4.330 4.390 4.270 4.310 1,034,336 +0.02(+0.47%)
Sep 16, 2013 4.280 4.390 4.190 4.290 1,936,219 +0.06(+1.42%)
Sep 13, 2013 4.210 4.330 4.095 4.230 1,916,572 +0.01(+0.24%)
Sep 12, 2013 4.410 4.430 4.220 4.220 1,864,769 -0.42(-9.05%)
Sep 11, 2013 4.590 4.688 4.450 4.640 1,646,418 +0.04(+0.87%)
Sep 10, 2013 4.760 4.760 4.550 4.600 2,101,840 -0.30(-6.12%)
Sep 09, 2013 5.000 5.050 4.860 4.900 970,895 -0.10(-2.00%)
Sep 06, 2013 5.050 5.080 4.920 5.000 1,177,015 +0.08(+1.63%)
Sep 05, 2013 5.170 5.200 4.880 4.920 1,783,402 -0.14(-2.77%)
Sep 04, 2013 5.030 5.090 4.930 5.060 1,321,534 -0.13(-2.50%)
Sep 03, 2013 5.220 5.390 5.130 5.190 1,773,581 +0.21(+4.22%)
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%)
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.