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

Endeavour Silver Corp (NY: EXK )

3.815 +0.175 (+4.81%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 24, 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 (%)
Nov 30, 2010 5.990 6.390 5.990 6.210 3,721,171 +0.20(+3.33%)
Nov 29, 2010 6.040 6.100 5.900 6.010 859,669 -0.03(-0.50%)
Nov 26, 2010 5.990 6.050 5.900 6.040 644,009 -0.13(-2.11%)
Nov 24, 2010 6.090 6.170 6.170 6.170 775,447 +0.10(+1.65%)
Nov 23, 2010 6.020 6.150 5.870 6.070 1,733,559 -0.02(-0.33%)
Nov 22, 2010 6.030 6.100 5.930 6.090 1,156,591 +0.10(+1.67%)
Nov 19, 2010 5.930 6.030 5.720 5.990 1,174,876 +0.06(+1.01%)
Nov 18, 2010 6.090 6.100 5.860 5.930 1,445,862 +0.24(+4.22%)
Nov 17, 2010 5.530 5.780 5.510 5.690 1,341,462 +0.15(+2.71%)
Nov 16, 2010 5.700 5.810 5.350 5.540 2,500,449 -0.52(-8.58%)
Nov 15, 2010 6.110 6.120 5.720 6.060 1,438,952 -0.06(-0.98%)
Nov 12, 2010 6.130 6.270 5.870 6.120 1,914,473 -0.18(-2.86%)
Nov 11, 2010 6.230 6.400 6.060 6.300 3,159,743 -0.46(-6.80%)
Nov 10, 2010 6.350 6.760 5.790 6.760 3,795,432 +0.97(+16.75%)
Nov 09, 2010 6.850 7.160 5.510 5.790 5,470,859 -0.62(-9.67%)
Nov 08, 2010 5.970 6.480 5.920 6.410 3,000,113 +0.54(+9.20%)
Nov 05, 2010 5.270 6.000 5.261 5.870 3,066,007 +0.62(+11.81%)
Nov 04, 2010 5.000 5.280 4.970 5.250 1,671,009 +0.41(+8.47%)
Nov 03, 2010 4.960 4.960 4.700 4.840 1,027,897 -0.08(-1.63%)
Nov 02, 2010 4.950 4.990 4.840 4.920 834,810 -0.02(-0.40%)
Nov 01, 2010 4.880 4.950 4.630 4.940 1,344,072 +0.05(+1.02%)
Oct 29, 2010 4.870 4.900 4.730 4.890 906,275 +0.08(+1.66%)
Oct 28, 2010 4.830 4.910 4.770 4.810 683,983 +0.04(+0.84%)
Oct 27, 2010 4.690 4.770 4.588 4.770 455,173 +0.01(+0.21%)
Oct 25, 2010 4.630 4.840 4.630 4.760 979,197 +0.26(+5.78%)
Oct 22, 2010 4.480 4.530 4.370 4.500 473,502 +0.09(+2.04%)
Oct 21, 2010 4.570 4.650 4.340 4.410 679,753 -0.15(-3.29%)
Oct 20, 2010 4.490 4.650 4.460 4.560 814,085 +0.16(+3.64%)
Oct 19, 2010 4.600 4.630 4.360 4.400 1,534,402 -0.38(-7.95%)
Oct 18, 2010 4.820 4.900 4.680 4.780 912,777 -0.08(-1.65%)
Oct 15, 2010 4.950 5.000 4.710 4.860 1,292,258 -0.13(-2.61%)
Oct 14, 2010 4.840 5.100 4.820 4.990 1,923,322 +0.24(+5.05%)
Oct 13, 2010 4.700 4.940 4.690 4.750 1,433,616 +0.20(+4.40%)
Oct 12, 2010 4.570 4.680 4.420 4.550 905,137 -0.04(-0.87%)
Oct 11, 2010 4.540 4.690 4.500 4.590 577,081 +0.04(+0.88%)
Oct 08, 2010 4.550 4.560 4.300 4.550 914,502 +0.24(+5.57%)
Oct 07, 2010 4.590 4.600 4.240 4.310 1,570,417 -0.18(-4.01%)
Oct 06, 2010 4.300 4.550 4.240 4.490 1,566,851 +0.23(+5.40%)
Oct 05, 2010 4.140 4.300 4.140 4.260 1,443,967 +0.17(+4.16%)
Oct 04, 2010 4.130 4.210 4.040 4.090 676,832 -0.10(-2.39%)
Oct 01, 2010 4.190 4.190 4.050 4.190 872,737 +0.16(+3.97%)
Sep 30, 2010 4.070 4.100 3.930 4.030 618,154 -0.02(-0.49%)
Sep 29, 2010 4.020 4.080 3.960 4.050 546,743 +0.03(+0.75%)
Sep 28, 2010 3.930 4.090 3.860 4.020 1,500 +0.03(+0.75%)
Sep 27, 2010 4.090 4.140 3.910 3.990 556,332 -0.07(-1.72%)
Sep 24, 2010 4.070 4.120 3.990 4.060 661,878 +0.06(+1.50%)
Sep 23, 2010 4.140 4.140 3.930 4.000 614,738 -0.09(-2.20%)
Sep 22, 2010 4.200 4.230 4.040 4.090 678,916 -0.01(-0.24%)
Sep 21, 2010 4.010 4.110 3.800 4.100 500 +0.03(+0.74%)
Sep 20, 2010 4.270 4.290 4.020 4.070 786,669 -0.10(-2.40%)
Sep 17, 2010 4.170 4.290 4.100 4.170 587,487 +0.05(+1.34%)
Sep 15, 2010 4.130 4.180 4.070 4.115 476,163 +0.00(+0.12%)
Sep 14, 2010 4.050 4.150 4.010 4.110 878,781 +0.11(+2.75%)
Sep 13, 2010 3.910 4.010 3.900 4.000 482,569 +0.11(+2.83%)
Sep 10, 2010 3.800 3.930 3.740 3.890 536,522 +0.06(+1.57%)
Sep 09, 2010 3.920 4.000 3.720 3.830 704,228 -0.11(-2.79%)
Sep 08, 2010 4.050 4.080 3.860 3.940 518,477 -0.04(-1.01%)
Sep 07, 2010 3.970 4.070 3.920 3.980 701,978 +0.09(+2.31%)
Sep 03, 2010 3.830 3.940 3.720 3.890 462,212 +0.08(+2.10%)
Sep 02, 2010 3.680 3.810 3.610 3.810 642,579 +0.18(+4.96%)
Sep 01, 2010 3.650 3.690 3.580 3.630 413,283 +0.04(+1.11%)
Aug 31, 2010 3.590 3.640 3.570 3.590 100 +0.05(+1.41%)
Aug 30, 2010 3.520 3.610 3.520 3.540 366,796 +0.04(+1.14%)
Aug 27, 2010 3.500 3.500 3.340 3.500 406,018 +0.17(+5.11%)
Aug 26, 2010 3.260 3.400 3.260 3.330 493,098 +0.06(+1.83%)
Aug 25, 2010 3.210 3.300 3.180 3.270 573,075 +0.11(+3.48%)
Aug 24, 2010 3.110 3.240 3.100 3.160 540,196 -0.01(-0.32%)
Aug 23, 2010 3.260 3.310 3.160 3.170 467,765 -0.12(-3.65%)
Aug 20, 2010 3.280 3.310 3.240 3.290 188,109 -0.03(-0.90%)
Aug 19, 2010 3.400 3.420 3.280 3.320 227,088 -0.02(-0.60%)
Aug 18, 2010 3.400 3.480 3.340 3.340 288,548 -0.10(-2.91%)
Aug 17, 2010 3.420 3.470 3.370 3.440 194,922 +0.10(+2.99%)
Aug 16, 2010 3.310 3.390 3.310 3.340 247,861 +0.08(+2.45%)
Aug 13, 2010 3.260 3.350 3.220 3.260 167,421 -0.05(-1.51%)
Aug 12, 2010 3.220 3.350 3.220 3.310 274,545 +0.08(+2.48%)
Aug 11, 2010 3.300 3.370 3.220 3.230 265,205 -0.12(-3.58%)
Aug 10, 2010 3.400 3.400 3.310 3.350 241,968 -0.07(-2.05%)
Aug 09, 2010 3.530 3.530 3.420 3.420 194,282 -0.09(-2.56%)
Aug 06, 2010 3.510 3.600 3.500 3.510 298,686 -0.05(-1.40%)
Aug 05, 2010 3.580 3.600 3.490 3.560 301,902 +0.02(+0.56%)
Aug 04, 2010 3.400 3.540 3.390 3.540 308,826 +0.19(+5.67%)
Aug 03, 2010 3.290 3.380 3.230 3.350 192,401 +0.06(+1.82%)
Aug 02, 2010 3.330 3.380 3.260 3.290 255,574 -0.03(-0.90%)
Jul 30, 2010 3.320 3.340 3.200 3.320 214,736 +0.05(+1.53%)
Jul 29, 2010 3.300 3.360 3.260 3.270 228,160 -0.05(-1.51%)
Jul 28, 2010 3.320 3.380 3.310 3.320 144,794 -0.04(-1.19%)
Jul 27, 2010 3.360 3.390 3.250 3.360 286,448 -0.02(-0.59%)
Jul 26, 2010 3.290 3.400 3.290 3.380 168,606 +0.05(+1.50%)
Jul 23, 2010 3.310 3.380 3.290 3.330 159,297 +0.01(+0.30%)
Jul 22, 2010 3.280 3.420 3.280 3.320 2,000 +0.05(+1.53%)
Jul 21, 2010 3.370 3.390 3.260 3.270 191,890 -0.06(-1.80%)
Jul 20, 2010 3.230 3.340 3.140 3.330 204,459 +0.12(+3.74%)
Jul 19, 2010 3.300 3.300 3.140 3.210 375,445 -0.07(-2.13%)
Jul 16, 2010 3.280 3.440 3.280 3.280 212,758 -0.19(-5.48%)
Jul 15, 2010 3.450 3.480 3.380 3.470 204,078 +0.04(+1.17%)
Jul 14, 2010 3.470 3.520 3.380 3.430 255,324 -0.07(-2.00%)
Jul 13, 2010 3.550 3.570 3.490 3.500 264,077 +0.06(+1.74%)
Jul 12, 2010 3.560 3.590 3.430 3.440 196,471 -0.13(-3.64%)
Jul 09, 2010 3.570 3.620 3.430 3.570 541,239 +0.12(+3.48%)
Jul 08, 2010 3.380 3.490 3.290 3.450 282,204 +0.09(+2.68%)
Jul 07, 2010 3.100 3.380 3.070 3.360 435,034 +0.27(+8.74%)
Jul 06, 2010 3.160 3.200 3.080 3.090 324,232 -0.08(-2.52%)
Jul 02, 2010 3.170 3.240 3.150 3.170 381,278 +0.06(+1.93%)
Jul 01, 2010 3.340 3.420 3.110 3.110 733,279 -0.27(-7.99%)
Jun 30, 2010 3.490 3.530 3.380 3.380 277,161 -0.08(-2.31%)
Jun 29, 2010 3.530 3.550 3.420 3.460 346,093 -0.22(-5.98%)
Jun 25, 2010 3.680 3.700 3.640 3.680 297,081 +0.08(+2.22%)
Jun 24, 2010 3.640 3.650 3.550 3.600 272,432 -0.02(-0.55%)
Jun 23, 2010 3.480 3.620 3.400 3.620 278,470 +0.11(+3.13%)
Jun 22, 2010 3.550 3.630 3.500 3.510 259,534 +0.00(+0.00%)
Jun 21, 2010 3.730 3.761 3.510 3.510 457,165 -0.09(-2.50%)
Jun 18, 2010 3.600 3.740 3.570 3.600 1,026,027 +0.08(+2.27%)
Jun 17, 2010 3.520 3.550 3.470 3.520 426,622 +0.08(+2.33%)
Jun 16, 2010 3.520 3.540 3.440 3.440 255,915 -0.05(-1.43%)
Jun 15, 2010 3.450 3.500 3.410 3.490 311,338 +0.08(+2.35%)
Jun 14, 2010 3.450 3.530 3.410 3.410 240,801 -0.03(-0.87%)
Jun 11, 2010 3.430 3.470 3.380 3.440 188,669 -0.01(-0.29%)
Jun 10, 2010 3.360 3.450 3.340 3.450 171,626 +0.06(+1.77%)
Jun 09, 2010 3.430 3.460 3.390 3.390 244,122 -0.05(-1.45%)
Jun 08, 2010 3.400 3.510 3.390 3.440 495,723 +0.05(+1.47%)
Jun 07, 2010 3.220 3.420 3.220 3.390 372,198 +0.10(+3.04%)
Jun 04, 2010 3.290 3.390 3.260 3.290 529,772 -0.16(-4.64%)
Jun 03, 2010 3.470 3.480 3.330 3.450 415,774 -0.02(-0.58%)
Jun 02, 2010 3.460 3.500 3.380 3.470 469,738 -0.03(-0.86%)
Jun 01, 2010 3.510 3.700 3.440 3.500 490,020 -0.07(-1.96%)
May 28, 2010 3.570 3.620 3.420 3.570 526,870 +0.02(+0.56%)
May 27, 2010 3.620 3.690 3.550 3.550 627,792 +0.02(+0.57%)
May 26, 2010 3.580 3.680 3.530 3.530 601,366 +0.09(+2.62%)
May 25, 2010 3.400 3.480 3.260 3.440 2,000 -0.04(-1.15%)
May 24, 2010 3.430 3.550 3.430 3.480 381,128 +0.06(+1.75%)
May 21, 2010 3.430 3.550 3.080 3.420 1,585,207 -0.13(-3.66%)
May 20, 2010 3.590 3.700 3.550 3.550 1,483,732 -0.46(-11.47%)
May 19, 2010 4.010 4.110 3.810 4.010 2,098,807 +0.10(+2.61%)
May 18, 2010 3.960 4.020 3.860 3.908 570,684 -0.05(-1.31%)
May 17, 2010 3.970 4.100 3.920 3.960 683,435 -0.07(-1.74%)
May 14, 2010 4.030 4.120 3.861 4.030 743,505 +0.03(+0.75%)
May 13, 2010 4.060 4.240 3.920 4.000 919,314 -0.13(-3.15%)
May 12, 2010 4.060 4.280 4.050 4.130 1,757,627 +0.13(+3.25%)
May 11, 2010 3.880 4.010 3.850 4.000 1,800 +0.35(+9.59%)
May 10, 2010 3.630 3.670 3.580 3.650 754,334 +0.02(+0.55%)
May 07, 2010 3.680 3.720 3.500 3.630 529,707 -0.05(-1.36%)
May 06, 2010 3.670 3.760 3.480 3.680 520,023 +0.07(+1.94%)
May 05, 2010 3.570 3.750 3.550 3.610 706,425 -0.17(-4.50%)
May 04, 2010 3.850 3.920 3.460 3.780 1,080,633 -0.11(-2.83%)
May 03, 2010 3.930 4.020 3.850 3.890 641,426 -0.02(-0.51%)
Apr 30, 2010 3.840 4.020 3.820 3.910 920,943 +0.11(+2.89%)
Apr 29, 2010 3.730 3.850 3.690 3.800 659,290 +0.07(+1.88%)
Apr 28, 2010 3.680 3.830 3.650 3.730 571,942 +0.05(+1.36%)
Apr 27, 2010 3.580 3.730 3.580 3.680 618,968 +0.01(+0.27%)
Apr 26, 2010 3.630 3.700 3.619 3.670 503,398 +0.10(+2.80%)
Apr 23, 2010 3.500 3.630 3.420 3.570 525,905 +0.03(+0.85%)
Apr 22, 2010 3.470 3.540 3.410 3.540 314,778 +0.03(+0.85%)
Apr 21, 2010 3.620 3.620 3.440 3.510 575,350 -0.04(-1.13%)
Apr 20, 2010 3.490 3.600 3.490 3.550 321,469 +0.07(+2.01%)
Apr 19, 2010 3.470 3.500 3.360 3.480 404,968 -0.02(-0.57%)
Apr 16, 2010 3.530 3.600 3.360 3.500 857,328 -0.11(-3.05%)
Apr 15, 2010 3.700 3.720 3.600 3.610 300,350 -0.09(-2.43%)
Apr 14, 2010 3.660 3.740 3.620 3.700 555,805 +0.15(+4.23%)
Apr 13, 2010 3.670 3.670 3.460 3.550 490,799 -0.08(-2.20%)
Apr 12, 2010 3.650 3.740 3.600 3.630 779,531 +0.03(+0.83%)
Apr 09, 2010 3.510 3.670 3.490 3.600 1,023,259 +0.14(+4.05%)
Apr 08, 2010 3.440 3.480 3.330 3.460 423,508 +0.01(+0.29%)
Apr 07, 2010 3.350 3.490 3.339 3.450 892,861 +0.14(+4.23%)
Apr 06, 2010 3.250 3.370 3.250 3.310 369,238 -0.04(-1.19%)
Apr 05, 2010 3.350 3.360 3.270 3.350 550,191 +0.09(+2.76%)
Apr 01, 2010 3.250 3.260 3.260 3.260 425,300 +0.05(+1.56%)
Mar 31, 2010 3.290 3.300 3.160 3.210 318,939 -0.02(-0.62%)
Mar 30, 2010 3.300 3.300 3.190 3.230 258,941 -0.05(-1.52%)
Mar 29, 2010 3.340 3.350 3.270 3.280 306,534 +0.01(+0.31%)
Mar 26, 2010 3.230 3.360 3.220 3.270 658,216 +0.05(+1.55%)
Mar 25, 2010 3.180 3.240 3.080 3.220 984,926 +0.06(+1.90%)
Mar 24, 2010 3.320 3.320 3.130 3.160 562,020 -0.18(-5.39%)
Mar 23, 2010 3.250 3.360 3.180 3.340 450,921 +0.10(+3.09%)
Mar 22, 2010 3.070 3.250 3.070 3.240 346,400 +0.09(+2.86%)
Mar 19, 2010 3.250 3.250 3.120 3.150 808,592 -0.07(-2.17%)
Mar 18, 2010 3.370 3.370 3.180 3.220 530,605 -0.05(-1.53%)
Mar 17, 2010 3.300 3.360 3.270 3.270 416,455 -0.03(-0.91%)
Mar 16, 2010 3.440 3.500 3.280 3.300 765,192 -0.02(-0.59%)
Mar 15, 2010 3.310 3.350 3.300 3.320 357,785 -0.15(-4.34%)
Mar 12, 2010 3.570 3.580 3.410 3.470 247,342 -0.02(-0.57%)
Mar 11, 2010 3.390 3.520 3.340 3.490 298,153 +0.06(+1.75%)
Mar 10, 2010 3.650 3.650 3.410 3.430 560,669 -0.16(-4.46%)
Mar 09, 2010 3.480 3.600 3.480 3.590 377,911 -0.01(-0.28%)
Mar 08, 2010 3.710 3.800 3.600 3.600 392,632 -0.11(-2.96%)
Mar 05, 2010 3.660 3.800 3.640 3.710 394,889 +0.10(+2.77%)
Mar 04, 2010 3.560 3.660 3.470 3.610 587,356 +0.05(+1.40%)
Mar 03, 2010 3.500 3.680 3.490 3.560 733,366 +0.10(+2.89%)
Mar 02, 2010 3.390 3.540 3.340 3.460 566,839 +0.16(+4.85%)
Mar 01, 2010 3.280 3.380 3.230 3.300 224,122 +0.02(+0.61%)
Feb 26, 2010 3.250 3.340 3.210 3.280 264,156 +0.05(+1.55%)
Feb 25, 2010 3.080 3.280 3.010 3.230 606,188 +0.13(+4.19%)
Feb 24, 2010 3.150 3.200 3.100 3.100 250,083 -0.09(-2.82%)
Feb 23, 2010 3.310 3.320 3.180 3.190 331,533 -0.14(-4.21%)
Feb 22, 2010 3.340 3.440 3.330 3.330 261,323 +0.00(+0.00%)
Feb 19, 2010 3.380 3.440 3.250 3.330 494,859 -0.07(-2.06%)
Feb 18, 2010 3.500 3.520 3.400 3.400 355,305 -0.09(-2.58%)
Feb 17, 2010 3.630 3.650 3.480 3.490 472,328 -0.10(-2.77%)
Feb 16, 2010 3.470 3.620 3.410 3.590 718,794 +0.22(+6.51%)
Feb 12, 2010 3.240 3.370 3.370 3.370 517,300 -0.11(-3.16%)
Feb 11, 2010 3.450 3.500 3.350 3.480 498,231 +0.13(+3.88%)
Feb 10, 2010 3.340 3.350 3.180 3.350 353,733 +0.05(+1.52%)
Feb 09, 2010 3.180 3.340 3.180 3.300 639,542 +0.15(+4.76%)
Feb 08, 2010 3.450 3.450 3.120 3.150 729,306 -0.17(-5.12%)
Feb 05, 2010 3.060 3.350 2.860 3.320 1,193,821 +0.21(+6.75%)
Feb 04, 2010 3.370 3.370 3.010 3.110 1,270,388 -0.37(-10.63%)
Feb 03, 2010 3.520 3.570 3.340 3.480 628,018 -0.07(-1.97%)
Feb 02, 2010 3.640 3.700 3.520 3.550 700,706 +0.16(+4.72%)
Feb 01, 2010 3.230 3.580 3.090 3.390 981,373 +0.24(+7.62%)
Jan 29, 2010 3.310 3.340 3.110 3.150 803,670 -0.22(-6.53%)
Jan 28, 2010 3.450 3.490 3.230 3.370 682,190 -0.04(-1.17%)
Jan 27, 2010 3.550 3.580 3.330 3.410 614,134 -0.12(-3.40%)
Jan 26, 2010 3.410 3.590 3.310 3.530 680,374 +0.06(+1.73%)
Jan 25, 2010 3.580 3.670 3.350 3.470 686,791 -0.12(-3.29%)
Jan 22, 2010 3.600 3.660 3.440 3.588 1,007,736 -0.11(-3.03%)
Jan 21, 2010 3.950 3.950 3.610 3.700 1,074,611 -0.26(-6.57%)
Jan 20, 2010 4.100 4.110 3.950 3.960 837,564 -0.25(-5.94%)
Jan 19, 2010 4.250 4.250 4.121 4.210 419,894 +0.05(+1.20%)
Jan 15, 2010 4.260 4.160 4.160 4.160 479,000 -0.12(-2.80%)
Jan 14, 2010 4.400 4.400 4.180 4.280 448,316 +0.00(+0.00%)
Jan 13, 2010 3.990 4.320 3.980 4.280 958,098 +0.31(+7.81%)
Jan 12, 2010 4.240 4.270 3.960 3.970 691,832 -0.25(-5.92%)
Jan 11, 2010 4.480 4.480 4.210 4.220 678,500 -0.06(-1.40%)
Jan 08, 2010 4.300 4.370 4.140 4.280 517,854 +0.01(+0.23%)
Jan 07, 2010 4.220 4.300 4.120 4.270 622,907 +0.06(+1.43%)
Jan 06, 2010 4.120 4.250 4.110 4.210 588,982 +0.15(+3.69%)
Jan 05, 2010 3.910 4.090 3.880 4.060 777,134 +0.17(+4.37%)
Jan 04, 2010 3.890 3.920 3.750 3.890 564,213 +0.25(+6.87%)
Dec 31, 2009 3.750 3.640 3.640 3.640 281,400 -0.07(-1.89%)
Dec 30, 2009 3.710 3.730 3.590 3.710 221,950 +0.00(+0.00%)
Dec 29, 2009 3.900 3.910 3.710 3.710 250,736 -0.15(-3.89%)
Dec 28, 2009 3.850 3.980 3.850 3.860 223,583 +0.01(+0.26%)
Dec 24, 2009 3.850 3.890 3.780 3.850 225,598 +0.07(+1.85%)
Dec 23, 2009 3.670 3.810 3.460 3.780 1,065,169 +0.10(+2.72%)
Dec 22, 2009 3.870 3.870 3.620 3.680 579,375 -0.14(-3.66%)
Dec 21, 2009 4.000 4.060 3.780 3.820 803,347 -0.34(-8.17%)
Dec 18, 2009 3.711 4.160 3.590 4.160 1,198,697 +0.41(+10.93%)
Dec 17, 2009 3.780 3.850 3.600 3.750 618,107 -0.01(-0.27%)
Dec 16, 2009 3.870 3.880 3.750 3.760 796,142 -0.04(-1.05%)
Dec 15, 2009 3.700 3.800 3.650 3.800 919,502 +0.11(+2.98%)
Dec 14, 2009 3.630 3.690 3.590 3.690 385,821 +0.14(+3.94%)
Dec 11, 2009 3.690 3.710 3.430 3.550 552,780 -0.04(-1.11%)
Dec 10, 2009 3.410 3.620 3.380 3.590 635,290 +0.19(+5.59%)
Dec 09, 2009 3.410 3.530 3.310 3.400 806,588 +0.12(+3.66%)
Dec 08, 2009 3.280 3.420 3.210 3.280 644,960 -0.13(-3.81%)
Dec 07, 2009 3.500 3.560 3.300 3.410 725,961 -0.18(-5.01%)
Dec 04, 2009 3.620 3.700 3.470 3.590 907,891 -0.19(-5.03%)
Dec 03, 2009 3.860 3.880 3.660 3.780 716,087 -0.10(-2.58%)
Dec 02, 2009 3.960 3.970 3.840 3.880 799,402 -0.07(-1.77%)
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.