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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 9.180 9.430 8.700 8.720 1,099,824 -0.31(-3.43%)
Mar 30, 2020 9.490 9.860 8.650 9.030 1,540,617 -0.46(-4.85%)
Mar 27, 2020 9.870 10.10 9.230 9.490 818,989 -0.69(-6.78%)
Mar 26, 2020 10.74 11.13 9.930 10.18 1,160,902 -0.42(-3.96%)
Mar 25, 2020 10.22 11.24 9.860 10.60 1,505,520 +0.11(+1.05%)
Mar 24, 2020 10.43 10.67 9.550 10.49 2,494,085 +1.68(+19.07%)
Mar 23, 2020 8.500 9.260 7.870 8.810 1,505,469 +0.81(+10.13%)
Mar 20, 2020 8.720 8.840 7.890 8.000 1,092,478 -0.22(-2.68%)
Mar 19, 2020 7.860 9.360 6.940 8.220 2,045,328 +0.40(+5.12%)
Mar 18, 2020 8.590 9.490 7.750 7.820 2,161,016 -1.11(-12.43%)
Mar 17, 2020 7.520 9.480 7.520 8.930 3,049,002 +1.24(+16.12%)
Mar 16, 2020 5.690 8.150 5.300 7.690 3,136,854 +0.75(+10.81%)
Mar 13, 2020 8.210 8.250 6.850 6.940 3,024,399 -0.89(-11.37%)
Mar 12, 2020 7.970 9.170 7.480 7.830 2,240,634 -1.21(-13.38%)
Mar 11, 2020 10.05 10.08 8.850 9.040 1,333,307 -1.08(-10.67%)
Mar 10, 2020 10.20 10.31 9.610 10.12 1,011,872 +0.40(+4.12%)
Mar 09, 2020 10.10 10.39 9.380 9.720 1,304,134 -0.91(-8.56%)
Mar 06, 2020 10.99 10.99 10.19 10.63 1,133,283 -0.33(-3.01%)
Mar 05, 2020 10.90 11.15 10.60 10.96 876,828 +0.14(+1.29%)
Mar 04, 2020 10.85 10.91 10.42 10.82 748,408 +0.04(+0.37%)
Mar 03, 2020 10.92 11.34 10.40 10.78 2,119,445 +0.26(+2.47%)
Mar 02, 2020 10.53 10.83 10.22 10.52 982,004 +0.39(+3.85%)
Feb 28, 2020 9.530 10.48 9.240 10.13 2,528,418 -1.38(-11.99%)
Feb 27, 2020 12.57 12.59 11.49 11.51 911,051 -0.81(-6.57%)
Feb 26, 2020 12.30 12.68 12.06 12.32 800,370 -0.10(-0.81%)
Feb 25, 2020 12.75 13.07 12.41 12.42 1,031,960 -0.63(-4.83%)
Feb 24, 2020 13.72 13.72 12.88 13.05 1,329,543 -0.11(-0.84%)
Feb 21, 2020 13.21 13.30 13.01 13.16 909,088 +0.27(+2.09%)
Feb 20, 2020 12.47 13.39 12.36 12.89 2,057,172 +0.58(+4.71%)
Feb 19, 2020 13.46 13.49 12.25 12.31 2,231,075 -1.15(-8.54%)
Feb 18, 2020 12.98 13.64 12.92 13.46 965,022 +0.74(+5.82%)
Feb 14, 2020 12.72 12.72 12.72 0 -0.05(-0.39%)
Feb 13, 2020 12.97 13.06 12.71 12.77 590,464 +0.04(+0.31%)
Feb 12, 2020 12.90 12.90 12.72 12.73 427,209 -0.23(-1.77%)
Feb 11, 2020 13.01 13.11 12.66 12.96 428,534 -0.10(-0.77%)
Feb 10, 2020 12.84 13.18 12.70 13.06 468,282 +0.32(+2.51%)
Feb 07, 2020 13.16 13.34 12.73 12.74 530,968 -0.41(-3.12%)
Feb 06, 2020 13.09 13.28 12.88 13.15 517,183 +0.22(+1.70%)
Feb 05, 2020 12.67 13.10 12.64 12.93 561,781 +0.29(+2.29%)
Feb 04, 2020 12.85 12.94 12.44 12.64 617,476 -0.40(-3.07%)
Feb 03, 2020 13.18 13.27 12.76 13.04 550,169 -0.30(-2.25%)
Jan 31, 2020 13.24 13.46 13.20 13.34 529,039 +0.15(+1.14%)
Jan 30, 2020 13.48 13.58 13.13 13.19 760,043 -0.12(-0.90%)
Jan 29, 2020 13.11 13.38 12.89 13.31 630,011 +0.26(+1.99%)
Jan 28, 2020 13.25 13.39 12.93 13.05 730,412 -0.34(-2.54%)
Jan 27, 2020 14.19 14.37 13.32 13.39 855,558 -0.52(-3.74%)
Jan 24, 2020 13.40 13.97 13.40 13.91 714,214 +0.50(+3.73%)
Jan 23, 2020 13.43 13.92 13.37 13.41 651,415 -0.17(-1.25%)
Jan 22, 2020 13.55 13.87 13.51 13.58 734,071 -0.11(-0.80%)
Jan 21, 2020 13.51 13.75 12.82 13.69 1,237,500 -0.30(-2.14%)
Jan 20, 2020 13.86 14.03 13.86 13.99 150,384 +0.22(+1.60%)
Jan 17, 2020 14.50 14.51 13.62 13.77 1,004,312 -0.63(-4.38%)
Jan 16, 2020 14.41 14.58 14.16 14.40 481,826 -0.02(-0.14%)
Jan 15, 2020 14.37 14.54 13.97 14.42 632,605 +0.28(+1.98%)
Jan 14, 2020 13.75 14.18 13.75 14.14 747,325 +0.26(+1.87%)
Jan 13, 2020 14.27 14.28 13.75 13.88 784,919 -0.51(-3.54%)
Jan 10, 2020 14.34 14.64 14.32 14.39 707,397 +0.19(+1.34%)
Jan 09, 2020 14.35 14.62 14.17 14.20 781,390 -0.40(-2.74%)
Jan 08, 2020 15.30 15.30 14.44 14.60 1,501,407 -0.94(-6.05%)
Jan 07, 2020 15.16 15.61 15.06 15.54 946,113 +0.43(+2.85%)
Jan 06, 2020 15.95 15.95 14.98 15.11 1,133,882 -0.44(-2.83%)
Jan 03, 2020 16.17 16.20 15.48 15.55 844,508 -0.33(-2.08%)
Jan 02, 2020 16.09 16.30 15.79 15.88 851,237 -0.05(-0.31%)
Dec 31, 2019 15.93 15.93 15.93 0 -0.27(-1.67%)
Dec 30, 2019 15.64 16.44 15.63 16.20 1,155,085 +0.62(+3.98%)
Dec 27, 2019 15.77 15.94 15.51 15.58 994,923 -0.15(-0.95%)
Dec 24, 2019 15.73 15.73 15.73 0 +0.98(+6.64%)
Dec 23, 2019 13.83 14.77 13.82 14.75 955,148 +1.10(+8.06%)
Dec 20, 2019 14.26 14.29 13.62 13.65 804,563 -0.53(-3.74%)
Dec 19, 2019 14.20 14.37 14.03 14.18 584,784 -0.09(-0.63%)
Dec 18, 2019 14.43 14.46 13.83 14.27 1,220,633 -0.40(-2.73%)
Dec 17, 2019 14.64 14.96 14.62 14.67 596,484 +0.03(+0.20%)
Dec 16, 2019 14.81 15.09 14.60 14.64 748,099 -0.14(-0.95%)
Dec 13, 2019 14.02 14.80 14.02 14.78 1,001,753 +0.71(+5.05%)
Dec 12, 2019 14.41 14.60 13.91 14.07 879,384 -0.07(-0.50%)
Dec 11, 2019 14.04 14.25 13.79 14.14 650,362 +0.14(+1.00%)
Dec 10, 2019 13.92 14.03 13.84 14.00 350,962 +0.22(+1.60%)
Dec 09, 2019 14.11 14.13 13.72 13.78 515,711 -0.13(-0.93%)
Dec 06, 2019 14.50 14.50 13.89 13.91 1,203,126 -0.91(-6.14%)
Dec 05, 2019 14.58 15.10 14.48 14.82 690,279 +0.25(+1.72%)
Dec 04, 2019 14.86 14.91 14.41 14.57 703,028 -0.41(-2.74%)
Dec 03, 2019 14.80 15.14 14.73 14.98 827,700 +0.48(+3.31%)
Dec 02, 2019 14.11 14.52 14.06 14.50 587,830 +0.26(+1.83%)
Nov 29, 2019 14.05 14.34 13.99 14.24 351,245 +0.10(+0.71%)
Nov 28, 2019 13.91 14.19 13.91 14.14 123,414 +0.10(+0.71%)
Nov 27, 2019 14.25 14.27 13.78 14.04 500,565 -0.33(-2.30%)
Nov 26, 2019 13.95 14.42 13.88 14.37 654,811 +0.52(+3.75%)
Nov 25, 2019 13.81 14.18 13.77 13.85 375,371 -0.12(-0.86%)
Nov 22, 2019 14.06 14.12 13.71 13.97 498,102 +0.00(+0.00%)
Nov 21, 2019 14.47 14.55 13.96 13.97 525,417 -0.62(-4.25%)
Nov 20, 2019 14.40 14.62 14.29 14.59 432,278 +0.23(+1.60%)
Nov 19, 2019 14.24 14.66 14.20 14.36 625,460 +0.07(+0.49%)
Nov 18, 2019 13.96 14.35 13.95 14.29 505,342 +0.28(+2.00%)
Nov 15, 2019 14.05 14.18 13.97 14.01 452,476 -0.23(-1.62%)
Nov 14, 2019 14.06 14.27 13.92 14.24 470,840 +0.32(+2.30%)
Nov 13, 2019 14.21 14.29 13.87 13.92 531,535 -0.08(-0.57%)
Nov 12, 2019 13.36 14.03 13.32 14.00 697,559 +0.48(+3.55%)
Nov 11, 2019 12.95 13.55 12.93 13.52 637,858 +0.56(+4.32%)
Nov 08, 2019 12.57 13.18 12.46 12.96 537,689 +0.17(+1.33%)
Nov 07, 2019 13.25 13.74 12.62 12.79 1,133,741 -0.63(-4.69%)
Nov 06, 2019 13.42 13.52 13.04 13.42 671,255 +0.07(+0.52%)
Nov 05, 2019 13.71 13.71 13.12 13.35 829,190 -0.68(-4.85%)
Nov 04, 2019 14.44 14.44 13.98 14.03 597,808 -0.41(-2.84%)
Nov 01, 2019 13.89 14.45 13.78 14.44 906,462 +0.36(+2.56%)
Oct 31, 2019 13.92 14.10 13.63 14.08 1,431,510 +0.42(+3.07%)
Oct 30, 2019 13.51 13.72 13.13 13.66 846,529 +0.15(+1.11%)
Oct 29, 2019 13.30 13.66 13.22 13.51 565,927 +0.06(+0.45%)
Oct 28, 2019 13.84 13.84 13.42 13.45 737,760 -0.59(-4.20%)
Oct 25, 2019 14.19 14.34 13.63 14.04 1,042,016 +0.38(+2.78%)
Oct 24, 2019 13.24 13.66 13.21 13.66 543,281 +0.53(+4.04%)
Oct 23, 2019 13.04 13.45 13.01 13.13 449,706 +0.19(+1.47%)
Oct 22, 2019 13.07 13.24 12.78 12.94 488,820 -0.08(-0.61%)
Oct 21, 2019 13.61 13.68 13.02 13.02 523,844 -0.44(-3.27%)
Oct 18, 2019 13.58 13.80 13.18 13.46 592,736 -0.15(-1.10%)
Oct 17, 2019 13.03 13.66 13.01 13.61 735,888 +0.48(+3.66%)
Oct 16, 2019 12.31 13.15 12.24 13.13 924,312 +1.00(+8.24%)
Oct 15, 2019 12.39 12.42 12.10 12.13 472,910 -0.05(-0.41%)
Oct 11, 2019 12.18 12.18 12.18 0 -0.80(-6.16%)
Oct 10, 2019 12.86 13.00 12.52 12.98 495,070 +0.07(+0.54%)
Oct 09, 2019 13.14 13.26 12.86 12.91 636,212 -0.19(-1.45%)
Oct 08, 2019 12.98 13.15 12.76 13.10 755,082 +0.43(+3.39%)
Oct 07, 2019 12.73 12.92 12.56 12.67 423,293 -0.19(-1.48%)
Oct 04, 2019 12.58 12.92 12.40 12.86 320,116 +0.22(+1.74%)
Oct 03, 2019 12.63 13.11 12.60 12.64 659,760 +0.01(+0.08%)
Oct 02, 2019 12.48 12.66 12.22 12.63 510,323 +0.47(+3.87%)
Oct 01, 2019 12.20 12.55 11.92 12.16 959,889 +0.11(+0.91%)
Sep 30, 2019 12.31 12.56 11.81 12.05 941,091 -0.70(-5.49%)
Sep 27, 2019 12.66 12.98 12.51 12.75 730,756 -0.39(-2.97%)
Sep 26, 2019 13.21 13.38 13.08 13.14 606,890 -0.11(-0.83%)
Sep 25, 2019 13.80 13.92 13.00 13.25 966,564 -0.71(-5.09%)
Sep 24, 2019 13.69 14.09 13.40 13.96 917,389 +0.02(+0.14%)
Sep 23, 2019 13.70 14.14 13.65 13.94 900,951 +0.52(+3.87%)
Sep 20, 2019 13.21 13.46 12.97 13.42 1,229,428 +0.22(+1.67%)
Sep 19, 2019 12.91 13.31 12.78 13.20 698,238 +0.41(+3.21%)
Sep 18, 2019 12.97 13.11 12.40 12.79 1,023,227 -0.20(-1.54%)
Sep 17, 2019 12.90 13.07 12.71 12.99 651,009 +0.19(+1.48%)
Sep 16, 2019 12.82 12.98 12.35 12.80 794,162 +0.42(+3.39%)
Sep 13, 2019 13.07 13.17 12.36 12.38 1,068,041 -0.56(-4.33%)
Sep 12, 2019 13.61 13.89 12.90 12.94 1,160,766 -0.19(-1.45%)
Sep 11, 2019 12.98 13.49 12.85 13.13 782,558 +0.28(+2.18%)
Sep 10, 2019 12.70 13.16 12.56 12.85 924,764 +0.05(+0.39%)
Sep 09, 2019 13.02 13.07 12.40 12.80 1,229,970 -0.21(-1.61%)
Sep 06, 2019 13.53 13.75 12.98 13.01 1,090,765 -0.59(-4.34%)
Sep 05, 2019 14.38 14.49 13.39 13.60 1,743,085 -1.36(-9.09%)
Sep 04, 2019 15.04 15.21 14.73 14.96 1,014,103 -0.08(-0.53%)
Sep 03, 2019 14.84 15.50 14.82 15.04 1,070,079 +0.56(+3.87%)
Aug 30, 2019 14.48 14.48 14.48 0 +0.21(+1.47%)
Aug 29, 2019 15.01 15.02 14.04 14.27 1,285,377 -0.64(-4.29%)
Aug 28, 2019 15.10 15.40 14.67 14.91 1,160,784 -0.04(-0.27%)
Aug 27, 2019 14.83 15.20 14.74 14.95 1,319,192 +0.45(+3.10%)
Aug 26, 2019 14.79 14.90 14.37 14.50 858,755 -0.12(-0.82%)
Aug 23, 2019 13.81 14.73 13.81 14.62 1,025,940 +0.90(+6.56%)
Aug 22, 2019 13.77 13.99 13.67 13.72 427,536 -0.16(-1.15%)
Aug 21, 2019 13.83 14.14 13.80 13.88 453,520 -0.10(-0.72%)
Aug 20, 2019 13.50 14.14 13.47 13.98 678,729 +0.66(+4.95%)
Aug 19, 2019 12.71 13.69 12.56 13.32 888,491 +0.19(+1.45%)
Aug 16, 2019 13.40 13.64 13.03 13.13 778,900 -0.54(-3.95%)
Aug 15, 2019 13.44 13.79 13.23 13.67 662,325 +0.12(+0.89%)
Aug 14, 2019 13.97 14.29 13.55 13.55 1,325,576 -0.05(-0.37%)
Aug 13, 2019 14.50 14.59 13.01 13.60 2,374,275 -0.53(-3.75%)
Aug 12, 2019 14.20 14.70 14.08 14.13 1,058,635 -0.03(-0.21%)
Aug 09, 2019 14.26 14.40 14.07 14.16 1,045,408 -0.13(-0.91%)
Aug 08, 2019 13.66 14.36 13.52 14.29 1,186,604 +0.37(+2.66%)
Aug 07, 2019 13.92 14.62 13.82 13.92 2,166,733 +0.80(+6.10%)
Aug 06, 2019 13.15 13.44 13.00 13.12 1,234,086 +0.51(+4.04%)
Aug 02, 2019 12.61 12.61 12.61 0 -0.40(-3.07%)
Aug 01, 2019 11.92 13.15 11.85 13.01 1,518,450 +0.56(+4.50%)
Jul 31, 2019 13.13 13.14 12.08 12.45 2,191,293 -0.77(-5.82%)
Jul 30, 2019 13.19 13.38 13.12 13.22 601,235 +0.10(+0.76%)
Jul 29, 2019 12.96 13.16 12.67 13.12 608,420 +0.22(+1.71%)
Jul 26, 2019 12.81 13.06 12.78 12.90 891,383 +0.18(+1.42%)
Jul 25, 2019 13.41 13.41 12.56 12.72 1,735,629 -0.79(-5.85%)
Jul 24, 2019 13.43 13.63 13.32 13.51 936,141 +0.36(+2.74%)
Jul 23, 2019 13.31 13.62 12.80 13.15 1,268,146 -0.12(-0.90%)
Jul 22, 2019 13.12 13.56 13.09 13.27 1,442,436 +0.33(+2.55%)
Jul 19, 2019 12.95 13.40 12.60 12.94 2,122,037 +0.02(+0.15%)
Jul 18, 2019 12.21 13.02 12.03 12.92 2,142,987 +0.76(+6.25%)
Jul 17, 2019 11.37 12.22 11.37 12.16 1,687,180 +0.97(+8.67%)
Jul 16, 2019 10.32 11.36 10.30 11.19 1,813,213 +0.87(+8.43%)
Jul 15, 2019 10.16 10.33 10.08 10.32 561,540 +0.15(+1.47%)
Jul 12, 2019 10.34 10.34 10.14 10.17 900,670 -0.17(-1.64%)
Jul 11, 2019 10.62 10.67 10.22 10.34 705,323 -0.29(-2.73%)
Jul 10, 2019 10.51 10.78 10.47 10.63 868,058 +0.26(+2.51%)
Jul 09, 2019 10.18 10.38 10.10 10.37 505,916 +0.18(+1.77%)
Jul 08, 2019 10.21 10.28 10.07 10.19 475,195 +0.01(+0.10%)
Jul 05, 2019 10.01 10.25 9.850 10.18 662,516 -0.09(-0.88%)
Jul 04, 2019 10.40 10.40 10.26 10.27 174,761 -0.11(-1.06%)
Jul 03, 2019 10.46 10.47 10.18 10.38 452,212 -0.01(-0.10%)
Jul 02, 2019 9.890 10.42 9.660 10.39 737,130 +0.05(+0.48%)
Jun 28, 2019 10.34 10.34 10.34 0 +0.15(+1.47%)
Jun 27, 2019 10.14 10.22 9.990 10.19 676,278 -0.10(-0.97%)
Jun 26, 2019 10.08 10.52 10.02 10.29 939,302 -0.09(-0.87%)
Jun 25, 2019 10.52 10.70 10.15 10.38 1,281,609 -0.16(-1.52%)
Jun 24, 2019 9.950 10.58 9.930 10.54 1,098,117 +0.69(+7.01%)
Jun 21, 2019 9.730 9.900 9.470 9.850 963,700 +0.12(+1.23%)
Jun 20, 2019 9.590 9.960 9.420 9.730 1,441,425 +0.57(+6.22%)
Jun 19, 2019 8.930 9.200 8.900 9.160 419,643 +0.16(+1.78%)
Jun 18, 2019 9.140 9.190 8.920 9.000 481,564 -0.01(-0.11%)
Jun 17, 2019 8.770 9.030 8.770 9.010 459,343 +0.24(+2.74%)
Jun 14, 2019 8.970 9.120 8.620 8.770 532,051 -0.08(-0.90%)
Jun 13, 2019 8.780 8.910 8.670 8.850 388,044 +0.11(+1.26%)
Jun 12, 2019 8.680 8.840 8.610 8.740 492,902 +0.17(+1.98%)
Jun 11, 2019 8.320 8.590 8.250 8.570 447,339 +0.22(+2.63%)
Jun 10, 2019 8.340 8.380 8.200 8.350 632,441 -0.18(-2.11%)
Jun 07, 2019 8.750 8.780 8.500 8.530 540,285 -0.13(-1.50%)
Jun 06, 2019 8.580 8.720 8.480 8.660 510,185 +0.12(+1.41%)
Jun 05, 2019 8.720 8.990 8.470 8.540 851,037 +0.01(+0.12%)
Jun 04, 2019 8.500 8.780 8.400 8.530 847,527 -0.12(-1.39%)
Jun 03, 2019 8.420 8.670 8.260 8.650 862,041 +0.44(+5.36%)
May 31, 2019 7.900 8.280 7.880 8.210 679,162 +0.47(+6.07%)
May 30, 2019 7.490 7.780 7.400 7.740 452,654 +0.26(+3.48%)
May 29, 2019 7.560 7.610 7.470 7.480 361,204 -0.03(-0.40%)
May 28, 2019 7.550 7.610 7.400 7.510 622,935 -0.11(-1.44%)
May 27, 2019 7.630 7.670 7.580 7.620 64,152 +0.00(+0.00%)
May 24, 2019 7.540 7.660 7.380 7.620 297,921 +0.08(+1.06%)
May 23, 2019 7.560 7.760 7.470 7.540 642,931 +0.10(+1.34%)
May 22, 2019 7.750 7.800 7.430 7.440 440,954 -0.31(-4.00%)
May 21, 2019 7.770 7.780 7.580 7.750 429,500 -0.15(-1.90%)
May 17, 2019 7.900 7.900 7.900 0 +0.11(+1.41%)
May 16, 2019 7.930 7.930 7.740 7.790 344,244 -0.17(-2.14%)
May 15, 2019 8.070 8.150 7.940 7.960 291,881 -0.04(-0.50%)
May 14, 2019 8.170 8.170 7.840 8.000 429,327 -0.17(-2.08%)
May 13, 2019 8.050 8.180 7.910 8.170 979,856 +0.26(+3.29%)
May 10, 2019 8.030 8.030 7.850 7.910 381,836 -0.13(-1.62%)
May 09, 2019 8.100 8.170 7.880 8.040 635,952 +0.16(+2.03%)
May 08, 2019 8.150 8.230 7.850 7.880 409,254 -0.25(-3.08%)
May 07, 2019 7.870 8.150 7.740 8.130 425,997 +0.31(+3.96%)
May 06, 2019 7.790 7.910 7.730 7.820 266,588 -0.01(-0.13%)
May 03, 2019 7.870 7.970 7.780 7.830 449,520 +0.10(+1.29%)
May 02, 2019 7.910 7.960 7.610 7.730 672,462 -0.30(-3.74%)
May 01, 2019 8.190 8.350 7.940 8.030 830,392 -0.20(-2.43%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
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.