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

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 30, 2009 4.130 4.130 4.050 4.070 223,930 -0.06(-1.45%)
Dec 29, 2009 4.220 4.220 4.100 4.130 210,783 -0.11(-2.59%)
Dec 24, 2009 4.300 4.330 4.220 4.240 101,033 -0.02(-0.47%)
Dec 23, 2009 4.180 4.330 4.170 4.260 246,775 +0.04(+0.95%)
Dec 22, 2009 4.120 4.220 3.960 4.220 415,409 +0.06(+1.44%)
Dec 21, 2009 4.250 4.250 4.050 4.160 577,602 -0.12(-2.80%)
Dec 18, 2009 3.810 4.280 3.810 4.280 1,717,105 +0.42(+10.88%)
Dec 17, 2009 4.290 4.300 3.840 3.860 1,019,269 -0.62(-13.84%)
Dec 16, 2009 4.070 4.490 4.050 4.480 1,006,572 +0.42(+10.34%)
Dec 15, 2009 3.710 4.100 3.680 4.060 820,479 +0.36(+9.73%)
Dec 14, 2009 3.620 3.740 3.670 3.700 177,694 +0.13(+3.64%)
Dec 11, 2009 3.570 3.660 3.510 3.570 193,473 -0.03(-0.83%)
Dec 10, 2009 3.500 3.600 3.480 3.600 280,550 +0.15(+4.35%)
Dec 09, 2009 3.400 3.470 3.360 3.450 244,199 +0.09(+2.68%)
Dec 08, 2009 3.500 3.500 3.320 3.360 396,626 -0.16(-4.55%)
Dec 07, 2009 3.500 3.610 3.440 3.520 739,900 -0.21(-5.63%)
Dec 04, 2009 3.840 3.850 3.660 3.730 341,217 -0.18(-4.60%)
Dec 03, 2009 3.960 3.970 3.890 3.910 213,552 -0.07(-1.76%)
Dec 02, 2009 3.920 4.050 3.920 3.980 455,700 +0.09(+2.31%)
Dec 01, 2009 3.740 3.910 3.720 3.890 504,506 +0.23(+6.28%)
Nov 30, 2009 3.790 3.790 3.620 3.660 500,221 +0.04(+1.10%)
Nov 27, 2009 3.530 3.800 3.490 3.620 611,034 -0.23(-5.97%)
Nov 26, 2009 3.840 3.850 3.710 3.850 303,893 -0.07(-1.79%)
Nov 25, 2009 3.770 3.920 3.770 3.920 303,942 +0.16(+4.26%)
Nov 24, 2009 3.810 3.820 3.740 3.760 426,997 -0.04(-1.05%)
Nov 23, 2009 3.790 3.890 3.720 3.800 735,632 +0.12(+3.26%)
Nov 20, 2009 3.710 3.720 3.650 3.680 361,745 -0.02(-0.54%)
Nov 19, 2009 3.660 3.700 3.530 3.700 702,171 +0.04(+1.09%)
Nov 18, 2009 3.600 3.690 3.570 3.660 1,010,566 +0.07(+1.95%)
Nov 17, 2009 3.520 3.600 3.500 3.590 404,626 +0.01(+0.28%)
Nov 16, 2009 3.600 3.650 3.550 3.580 460,737 +0.15(+4.37%)
Nov 13, 2009 3.280 3.430 3.200 3.430 344,347 +0.15(+4.57%)
Nov 12, 2009 3.450 3.520 3.200 3.280 459,610 -0.22(-6.29%)
Nov 11, 2009 3.650 3.670 3.470 3.500 461,002 -0.02(-0.57%)
Nov 10, 2009 3.580 3.630 3.400 3.520 404,237 -0.10(-2.76%)
Nov 09, 2009 3.500 3.650 3.490 3.620 1,020,272 +0.22(+6.47%)
Nov 06, 2009 3.320 3.410 3.300 3.400 358,959 +0.08(+2.41%)
Nov 05, 2009 3.470 3.470 3.300 3.320 281,432 -0.06(-1.78%)
Nov 04, 2009 3.540 3.640 3.380 3.380 834,085 +0.01(+0.30%)
Nov 03, 2009 3.090 3.450 3.060 3.370 1,002,905 +0.23(+7.32%)
Nov 02, 2009 3.200 3.320 3.090 3.140 600,364 +0.00(+0.00%)
Oct 30, 2009 3.180 3.240 2.950 3.140 598,169 -0.05(-1.57%)
Oct 29, 2009 3.030 3.220 3.010 3.190 748,853 +0.24(+8.14%)
Oct 28, 2009 2.890 2.950 2.770 2.950 647,983 -0.01(-0.34%)
Oct 27, 2009 3.050 3.080 2.880 2.960 832,628 -0.09(-2.95%)
Oct 26, 2009 3.300 3.370 2.950 3.050 1,151,851 -0.35(-10.29%)
Oct 23, 2009 3.470 3.430 3.210 3.400 802,981 -0.07(-2.02%)
Oct 22, 2009 3.420 3.480 3.390 3.470 355,791 -0.02(-0.57%)
Oct 21, 2009 3.350 3.530 3.350 3.490 524,996 +0.09(+2.65%)
Oct 20, 2009 3.430 3.400 3.330 3.400 547,774 +0.00(+0.00%)
Oct 19, 2009 3.310 3.430 3.310 3.400 849,874 +0.08(+2.41%)
Oct 16, 2009 3.150 3.320 3.120 3.320 502,439 +0.17(+5.40%)
Oct 15, 2009 3.130 3.190 3.120 3.150 511,776 -0.07(-2.17%)
Oct 14, 2009 3.160 3.260 3.110 3.220 737,189 +0.17(+5.57%)
Oct 13, 2009 2.930 3.090 2.840 3.050 798,839 +0.17(+5.90%)
Oct 09, 2009 2.840 2.940 2.800 2.880 510,173 +0.01(+0.35%)
Oct 08, 2009 2.840 2.880 2.750 2.870 599,351 +0.05(+1.77%)
Oct 07, 2009 2.830 2.850 2.770 2.820 270,950 +0.02(+0.71%)
Oct 06, 2009 2.700 2.870 2.700 2.800 452,871 +0.21(+8.11%)
Oct 05, 2009 2.430 2.620 2.430 2.590 257,567 +0.14(+5.71%)
Oct 02, 2009 2.450 2.560 2.430 2.450 361,688 -0.01(-0.41%)
Oct 01, 2009 2.670 2.700 2.450 2.460 617,604 -0.22(-8.21%)
Sep 30, 2009 2.680 2.770 2.620 2.680 361,337 +0.04(+1.52%)
Sep 29, 2009 2.620 2.680 2.620 2.640 229,003 -0.05(-1.86%)
Sep 28, 2009 2.620 2.700 2.570 2.690 308,218 +0.07(+2.67%)
Sep 25, 2009 2.620 2.640 2.580 2.620 257,120 -0.05(-1.87%)
Sep 24, 2009 2.880 2.880 2.630 2.670 360,986 -0.15(-5.32%)
Sep 23, 2009 2.870 2.930 2.810 2.820 259,490 -0.05(-1.74%)
Sep 22, 2009 2.860 2.910 2.830 2.870 300,823 +0.09(+3.24%)
Sep 21, 2009 2.720 2.780 2.680 2.780 345,378 -0.06(-2.11%)
Sep 18, 2009 2.850 2.880 2.780 2.840 445,777 -0.02(-0.70%)
Sep 17, 2009 3.000 3.050 2.820 2.860 668,596 -0.10(-3.38%)
Sep 16, 2009 2.720 3.070 2.670 2.960 1,257,829 +0.34(+12.98%)
Sep 15, 2009 2.580 2.680 2.570 2.620 632,979 +0.03(+1.16%)
Sep 14, 2009 2.690 2.690 2.510 2.590 397,883 -0.09(-3.36%)
Sep 11, 2009 2.620 2.750 2.620 2.680 466,136 +0.10(+3.88%)
Sep 10, 2009 2.500 2.630 2.490 2.580 353,315 +0.05(+1.98%)
Sep 09, 2009 2.620 2.640 2.490 2.530 356,520 -0.07(-2.69%)
Sep 08, 2009 2.620 2.680 2.600 2.600 697,792 +0.12(+4.84%)
Sep 04, 2009 2.490 2.530 2.440 2.480 319,298 -0.01(-0.40%)
Sep 03, 2009 2.480 2.570 2.450 2.490 830,111 +0.07(+2.89%)
Sep 02, 2009 2.210 2.450 2.210 2.420 492,073 +0.22(+10.00%)
Sep 01, 2009 2.250 2.270 2.190 2.200 209,220 -0.03(-1.35%)
Aug 31, 2009 2.260 2.260 2.190 2.230 134,408 -0.02(-0.89%)
Aug 28, 2009 2.230 2.270 2.220 2.250 146,716 +0.06(+2.74%)
Aug 27, 2009 2.210 2.220 2.170 2.190 147,322 -0.02(-0.90%)
Aug 26, 2009 2.230 2.230 2.170 2.210 116,660 -0.02(-0.90%)
Aug 25, 2009 2.250 2.260 2.170 2.230 152,700 -0.01(-0.45%)
Aug 24, 2009 2.250 2.280 2.200 2.240 270,563 +0.02(+0.90%)
Aug 21, 2009 2.200 2.250 2.170 2.220 215,928 +0.08(+3.74%)
Aug 20, 2009 2.180 2.180 2.130 2.140 159,462 -0.01(-0.47%)
Aug 19, 2009 2.190 2.220 2.120 2.150 310,100 -0.09(-4.02%)
Aug 18, 2009 2.190 2.270 2.190 2.240 154,922 +0.07(+3.23%)
Aug 17, 2009 2.250 2.250 2.130 2.170 191,308 -0.11(-4.82%)
Aug 14, 2009 2.340 2.350 2.240 2.280 180,966 -0.06(-2.56%)
Aug 13, 2009 2.290 2.350 2.230 2.340 353,010 +0.10(+4.46%)
Aug 12, 2009 2.270 2.320 2.170 2.240 471,714 -0.03(-1.32%)
Aug 11, 2009 2.320 2.360 2.210 2.270 393,183 -0.09(-3.81%)
Aug 10, 2009 2.360 2.380 2.310 2.360 143,473 -0.04(-1.67%)
Aug 07, 2009 2.500 2.500 2.390 2.400 210,200 -0.10(-4.00%)
Aug 06, 2009 2.570 2.590 2.440 2.500 244,382 -0.04(-1.57%)
Aug 05, 2009 2.490 2.560 2.470 2.540 396,503 +0.09(+3.67%)
Aug 04, 2009 2.440 2.530 2.420 2.450 369,623 +0.07(+2.94%)
Jul 31, 2009 2.320 2.410 2.270 2.380 201,548 +0.08(+3.48%)
Jul 30, 2009 2.290 2.360 2.260 2.300 164,095 +0.04(+1.77%)
Jul 29, 2009 2.340 2.340 2.210 2.260 198,580 -0.06(-2.59%)
Jul 28, 2009 2.430 2.470 2.280 2.320 166,925 -0.18(-7.20%)
Jul 27, 2009 2.550 2.580 2.460 2.500 98,835 -0.05(-1.96%)
Jul 24, 2009 2.570 2.570 2.510 2.550 88,037 +0.01(+0.39%)
Jul 23, 2009 2.580 2.580 2.500 2.540 97,700 -0.02(-0.78%)
Jul 22, 2009 2.450 2.600 2.450 2.560 181,574 +0.02(+0.79%)
Jul 21, 2009 2.560 2.580 2.420 2.540 157,025 -0.03(-1.17%)
Jul 20, 2009 2.590 2.660 2.530 2.570 320,123 +0.05(+1.98%)
Jul 17, 2009 2.450 2.550 2.410 2.520 275,338 +0.04(+1.61%)
Jul 16, 2009 2.470 2.500 2.330 2.480 282,140 +0.05(+2.06%)
Jul 15, 2009 2.400 2.490 2.340 2.430 361,385 +0.16(+7.05%)
Jul 14, 2009 2.230 2.290 2.200 2.270 103,388 +0.08(+3.65%)
Jul 13, 2009 2.150 2.270 2.070 2.190 328,450 +0.04(+1.86%)
Jul 10, 2009 2.120 2.170 2.060 2.150 125,553 +0.00(+0.00%)
Jul 09, 2009 2.140 2.160 2.080 2.150 99,665 +0.07(+3.37%)
Jul 08, 2009 2.140 2.190 2.060 2.080 261,504 -0.14(-6.31%)
Jul 07, 2009 2.200 2.270 2.160 2.220 287,152 +0.07(+3.26%)
Jul 06, 2009 2.200 2.250 2.110 2.150 194,562 -0.13(-5.70%)
Jul 03, 2009 2.250 2.310 2.200 2.280 129,489 +0.03(+1.33%)
Jul 02, 2009 2.410 2.410 2.210 2.250 412,163 -0.13(-5.46%)
Jun 30, 2009 2.300 2.380 2.240 2.380 143,100 +0.06(+2.59%)
Jun 29, 2009 2.380 2.380 2.300 2.320 69,251 -0.05(-2.11%)
Jun 26, 2009 2.410 2.410 2.320 2.370 155,009 +0.00(+0.00%)
Jun 25, 2009 2.330 2.380 2.310 2.370 166,813 +0.06(+2.60%)
Jun 24, 2009 2.250 2.400 2.240 2.310 238,062 +0.13(+5.96%)
Jun 23, 2009 2.140 2.220 2.120 2.180 258,271 +0.03(+1.40%)
Jun 22, 2009 2.220 2.220 2.130 2.150 278,614 -0.16(-6.93%)
Jun 19, 2009 2.270 2.310 2.240 2.310 461,421 +0.04(+1.76%)
Jun 18, 2009 2.320 2.320 2.230 2.270 173,425 -0.01(-0.44%)
Jun 17, 2009 2.370 2.370 2.220 2.280 451,765 -0.05(-2.15%)
Jun 16, 2009 2.350 2.390 2.310 2.330 348,857 +0.01(+0.43%)
Jun 15, 2009 2.440 2.450 2.250 2.320 588,356 -0.18(-7.20%)
Jun 12, 2009 2.490 2.550 2.400 2.500 269,141 -0.08(-3.10%)
Jun 11, 2009 2.360 2.590 2.350 2.580 452,431 +0.17(+7.05%)
Jun 10, 2009 2.450 2.500 2.350 2.410 414,484 -0.03(-1.23%)
Jun 09, 2009 2.440 2.450 2.370 2.440 402,111 +0.11(+4.72%)
Jun 08, 2009 2.480 2.360 2.260 2.330 851,238 -0.25(-9.69%)
Jun 05, 2009 2.560 2.680 2.500 2.580 319,152 -0.12(-4.44%)
Jun 04, 2009 2.670 2.710 2.560 2.700 510,660 +0.10(+3.85%)
Jun 03, 2009 2.890 2.890 2.520 2.600 591,617 -0.29(-10.03%)
Jun 02, 2009 2.610 2.890 2.610 2.890 351,146 +0.20(+7.43%)
Jun 01, 2009 2.710 2.790 2.650 2.690 388,820 -0.03(-1.10%)
May 29, 2009 2.790 2.790 2.570 2.720 475,905 +0.02(+0.74%)
May 28, 2009 2.530 2.700 2.530 2.700 567,099 +0.17(+6.72%)
May 27, 2009 2.500 2.530 2.420 2.530 226,837 +0.00(+0.00%)
May 26, 2009 2.410 2.530 2.360 2.530 299,670 +0.08(+3.27%)
May 25, 2009 2.550 2.550 2.410 2.450 112,592 -0.09(-3.54%)
May 22, 2009 2.520 2.570 2.500 2.540 459,247 +0.08(+3.25%)
May 21, 2009 2.490 2.540 2.400 2.460 501,747 -0.04(-1.60%)
May 20, 2009 2.260 2.560 2.260 2.500 1,029,603 +0.29(+13.12%)
May 19, 2009 2.140 2.240 2.100 2.210 417,885 +0.06(+2.79%)
May 17, 2009 2.210 2.210 2.060 2.150 76,793 +0.09(+4.37%)
May 15, 2009 2.210 2.210 2.060 2.060 243,921 -0.04(-1.90%)
May 14, 2009 2.100 2.150 2.020 2.100 176,723 -0.05(-2.33%)
May 13, 2009 2.190 2.220 2.030 2.150 322,657 -0.07(-3.15%)
May 12, 2009 2.180 2.230 2.150 2.220 350,369 +0.08(+3.74%)
May 11, 2009 2.030 2.140 2.030 2.140 409,549 +0.04(+1.90%)
May 08, 2009 2.050 2.150 1.990 2.100 358,475 +0.07(+3.45%)
May 07, 2009 2.170 2.170 1.950 2.030 760,758 -0.05(-2.40%)
May 06, 2009 1.990 2.100 1.990 2.080 395,914 +0.13(+6.67%)
May 05, 2009 1.890 1.970 1.880 1.950 438,944 +0.11(+5.98%)
May 04, 2009 1.800 1.870 1.800 1.840 336,928 +0.04(+2.22%)
May 01, 2009 1.770 1.840 1.770 1.800 185,838 +0.01(+0.56%)
Apr 30, 2009 1.810 1.830 1.760 1.790 388,894 -0.07(-3.76%)
Apr 29, 2009 1.860 1.910 1.850 1.860 311,586 +0.02(+1.09%)
Apr 28, 2009 1.960 1.960 1.840 1.840 398,150 -0.11(-5.64%)
Apr 27, 2009 2.020 2.020 1.940 1.950 172,018 +0.03(+1.56%)
Apr 24, 2009 1.940 1.990 1.910 1.920 286,177 +0.05(+2.67%)
Apr 23, 2009 1.860 1.990 1.840 1.870 137,500 +0.03(+1.63%)
Apr 22, 2009 1.820 1.870 1.820 1.840 126,550 +0.05(+2.79%)
Apr 21, 2009 1.860 1.860 1.760 1.790 155,215 -0.06(-3.24%)
Apr 20, 2009 1.850 1.920 1.810 1.850 168,205 +0.05(+2.78%)
Apr 17, 2009 1.850 1.870 1.800 1.800 181,905 -0.03(-1.64%)
Apr 16, 2009 1.950 1.980 1.830 1.830 324,373 -0.17(-8.50%)
Apr 15, 2009 2.060 2.060 2.000 2.000 147,510 -0.03(-1.48%)
Apr 14, 2009 1.970 2.050 1.970 2.030 138,645 +0.04(+2.01%)
Apr 13, 2009 1.870 2.000 1.870 1.990 321,289 +0.17(+9.34%)
Apr 09, 2009 1.830 1.880 1.810 1.820 163,393 -0.02(-1.09%)
Apr 08, 2009 1.880 1.880 1.750 1.840 284,758 -0.01(-0.54%)
Apr 07, 2009 1.780 1.880 1.750 1.850 112,683 +0.05(+2.78%)
Apr 06, 2009 1.810 1.850 1.750 1.800 242,549 -0.05(-2.70%)
Apr 03, 2009 2.000 2.200 1.850 1.850 467,471 -0.18(-8.87%)
Apr 02, 2009 2.130 2.120 2.030 2.030 718,278 -0.09(-4.25%)
Apr 01, 2009 2.070 2.200 2.080 2.120 158,613 +0.04(+1.92%)
Mar 31, 2009 2.060 2.080 2.000 2.080 370,970 +0.08(+4.00%)
Mar 30, 2009 2.060 2.190 2.000 2.000 186,678 -0.13(-6.10%)
Mar 26, 2009 2.170 2.190 2.130 2.130 372,270 -0.02(-0.93%)
Mar 25, 2009 2.070 2.150 2.070 2.150 451,900 +0.06(+2.87%)
Mar 24, 2009 2.110 2.100 2.090 2.090 535,179 -0.04(-1.88%)
Mar 23, 2009 2.040 2.130 2.100 2.130 516,354 +0.11(+5.45%)
Mar 20, 2009 2.020 2.050 2.020 2.020 240,107 -0.01(-0.49%)
Mar 19, 2009 1.890 2.030 1.800 2.030 823,200 +0.23(+12.78%)
Mar 18, 2009 1.660 1.820 1.660 1.800 308,123 +0.09(+5.26%)
Mar 17, 2009 1.730 1.720 1.680 1.710 350,095 +0.00(+0.00%)
Mar 16, 2009 1.790 1.790 1.680 1.710 389,090 -0.05(-2.84%)
Mar 13, 2009 1.860 1.860 1.760 1.760 343,948 -0.07(-3.83%)
Mar 12, 2009 1.810 1.840 1.750 1.830 342,395 +0.03(+1.67%)
Mar 11, 2009 1.780 1.850 1.750 1.800 379,375 -0.01(-0.55%)
Mar 10, 2009 1.750 1.870 1.680 1.810 380,439 +0.07(+4.02%)
Mar 09, 2009 1.790 1.790 1.700 1.740 318,177 -0.06(-3.33%)
Mar 06, 2009 1.840 1.860 1.750 1.800 409,680 -0.02(-1.10%)
Mar 05, 2009 1.840 1.870 1.800 1.820 410,754 +0.03(+1.68%)
Mar 04, 2009 1.930 1.970 1.770 1.790 487,323 -0.09(-4.79%)
Mar 02, 2009 1.970 1.970 1.850 1.880 345,093 -0.08(-4.08%)
Feb 27, 2009 2.010 2.070 1.950 1.960 274,150 -0.02(-1.01%)
Feb 26, 2009 1.900 2.000 1.880 1.980 685,175 +0.00(+0.00%)
Feb 25, 2009 1.990 2.100 1.940 1.980 516,775 +0.00(+0.00%)
Feb 24, 2009 2.200 2.200 1.950 1.980 540,518 -0.22(-10.00%)
Feb 23, 2009 2.200 2.250 2.070 2.200 707,878 +0.02(+0.92%)
Feb 20, 2009 2.260 2.320 2.140 2.180 764,261 +0.00(+0.00%)
Feb 19, 2009 2.340 2.340 2.180 2.180 1,472,157 -0.62(-22.14%)
Feb 18, 2009 2.980 3.050 2.770 2.800 549,923 -0.21(-6.98%)
Feb 17, 2009 3.060 3.150 2.990 3.010 324,914 +0.16(+5.61%)
Feb 13, 2009 2.820 2.910 2.700 2.850 162,362 +0.04(+1.42%)
Feb 12, 2009 3.060 3.070 2.610 2.810 219,108 -0.17(-5.70%)
Feb 11, 2009 2.940 3.050 2.900 2.980 446,992 +0.20(+7.19%)
Feb 10, 2009 2.720 2.870 2.690 2.780 466,239 +0.14(+5.30%)
Feb 09, 2009 2.550 2.810 2.520 2.640 379,630 +0.05(+1.93%)
Feb 06, 2009 2.530 2.660 2.500 2.590 474,438 +0.11(+4.44%)
Feb 05, 2009 2.460 2.550 2.400 2.480 249,178 +0.06(+2.48%)
Feb 04, 2009 2.320 2.530 2.320 2.420 247,862 +0.06(+2.54%)
Feb 03, 2009 2.400 2.430 2.260 2.360 223,756 -0.09(-3.67%)
Feb 02, 2009 2.500 2.500 2.400 2.450 232,019 -0.18(-6.84%)
Jan 30, 2009 2.630 2.750 2.610 2.630 335,110 +0.03(+1.15%)
Jan 29, 2009 2.410 2.600 2.380 2.600 149,853 +0.23(+9.70%)
Jan 28, 2009 2.400 2.500 2.350 2.370 94,095 -0.02(-0.84%)
Jan 27, 2009 2.400 2.470 2.390 2.390 75,784 -0.07(-2.85%)
Jan 26, 2009 2.390 2.600 2.350 2.460 301,546 +0.13(+5.58%)
Jan 23, 2009 2.280 2.440 2.250 2.330 459,244 +0.07(+3.10%)
Jan 22, 2009 2.270 2.290 2.070 2.260 301,054 +0.01(+0.44%)
Jan 21, 2009 2.310 2.360 2.110 2.250 355,303 -0.23(-9.27%)
Jan 20, 2009 2.540 2.550 2.260 2.480 124,484 -0.07(-2.75%)
Jan 19, 2009 2.510 2.580 2.480 2.550 42,246 +0.02(+0.79%)
Jan 16, 2009 2.490 2.640 2.370 2.530 229,212 +0.01(+0.40%)
Jan 15, 2009 2.060 2.520 2.050 2.520 162,010 +0.40(+18.87%)
Jan 14, 2009 2.150 2.210 2.060 2.120 74,240 -0.13(-5.78%)
Jan 13, 2009 2.070 2.250 2.050 2.250 170,365 +0.20(+9.76%)
Jan 12, 2009 2.120 2.180 2.050 2.050 289,200 -0.28(-12.02%)
Jan 09, 2009 2.510 2.540 2.330 2.330 235,775 -0.15(-6.05%)
Jan 08, 2009 2.380 2.650 2.380 2.480 243,086 -0.09(-3.50%)
Jan 07, 2009 2.390 2.650 2.330 2.570 243,670 -0.08(-3.02%)
Jan 06, 2009 2.340 2.680 2.300 2.650 371,922 +0.18(+7.29%)
Jan 05, 2009 2.370 2.500 2.180 2.470 295,969 -0.01(-0.40%)
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.