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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Dec 01, 2009 3.900 3.950 3.830 3.950 739,520 +0.21(+5.61%)
Nov 30, 2009 3.790 3.900 3.660 3.740 954,630 +0.01(+0.27%)
Nov 27, 2009 3.510 3.820 3.400 3.730 1,317,583 -0.13(-3.37%)
Nov 25, 2009 3.890 3.950 3.750 3.860 947,422 +0.13(+3.49%)
Nov 24, 2009 3.600 3.750 3.520 3.730 600,316 +0.13(+3.61%)
Nov 23, 2009 3.970 4.000 3.500 3.600 1,382,144 -0.11(-2.96%)
Nov 20, 2009 3.610 3.730 3.600 3.710 697,447 +0.02(+0.54%)
Nov 19, 2009 3.600 3.710 3.500 3.690 646,191 +0.03(+0.82%)
Nov 18, 2009 3.530 3.750 3.500 3.660 1,411,384 +0.22(+6.40%)
Nov 17, 2009 3.290 3.450 3.250 3.440 689,179 +0.13(+3.93%)
Nov 16, 2009 3.250 3.400 3.250 3.310 981,733 +0.08(+2.48%)
Nov 13, 2009 3.140 3.230 3.090 3.230 541,864 +0.12(+3.86%)
Nov 12, 2009 3.320 3.320 3.060 3.110 686,262 -0.16(-4.89%)
Nov 11, 2009 3.440 3.450 3.210 3.270 688,863 +0.04(+1.24%)
Nov 10, 2009 3.370 3.370 3.150 3.230 569,676 -0.11(-3.29%)
Nov 09, 2009 3.330 3.420 3.290 3.340 929,311 +0.16(+5.03%)
Nov 06, 2009 3.190 3.280 3.120 3.180 382,371 +0.00(+0.00%)
Nov 05, 2009 3.260 3.270 3.110 3.180 537,200 +0.03(+0.95%)
Nov 04, 2009 3.080 3.290 3.010 3.150 1,465,229 +0.16(+5.35%)
Nov 03, 2009 2.740 3.040 2.660 2.990 906,555 +0.24(+8.73%)
Nov 02, 2009 2.700 2.990 2.650 2.750 561,680 +0.08(+3.00%)
Oct 30, 2009 2.770 2.850 2.500 2.670 587,254 -0.11(-3.96%)
Oct 29, 2009 2.600 2.830 2.590 2.780 780,365 +0.32(+13.01%)
Oct 28, 2009 2.610 2.650 2.420 2.460 704,710 -0.20(-7.52%)
Oct 27, 2009 2.610 2.790 2.590 2.660 577,317 -0.09(-3.27%)
Oct 26, 2009 2.860 3.040 2.671 2.750 717,758 -0.22(-7.41%)
Oct 23, 2009 2.990 3.020 2.960 2.970 477,914 +0.08(+2.77%)
Oct 22, 2009 3.050 3.050 2.840 2.890 804,533 -0.12(-3.99%)
Oct 21, 2009 3.010 3.120 2.870 3.010 593,874 +0.05(+1.69%)
Oct 20, 2009 2.910 2.980 2.900 2.960 542,440 -0.14(-4.52%)
Oct 19, 2009 3.200 3.200 3.010 3.100 414,024 +0.04(+1.31%)
Oct 16, 2009 2.970 3.090 2.950 3.060 382,064 +0.04(+1.32%)
Oct 15, 2009 3.000 3.140 3.000 3.020 719,492 -0.16(-5.03%)
Oct 14, 2009 3.250 3.290 3.110 3.180 591,174 +0.01(+0.32%)
Oct 13, 2009 3.160 3.230 3.030 3.170 685,631 +0.07(+2.25%)
Oct 12, 2009 3.180 3.230 3.030 3.100 769,962 +0.08(+2.65%)
Oct 09, 2009 2.950 3.060 2.940 3.020 420,849 -0.01(-0.33%)
Oct 08, 2009 3.030 3.080 2.950 3.030 1,134,145 +0.06(+2.02%)
Oct 07, 2009 3.000 3.000 2.850 2.970 901,067 -0.03(-1.00%)
Oct 06, 2009 2.890 3.030 2.830 3.000 1,772,610 +0.25(+9.09%)
Oct 05, 2009 2.750 2.780 2.620 2.750 431,104 +0.13(+4.96%)
Oct 02, 2009 2.570 2.730 2.530 2.620 704,875 -0.01(-0.38%)
Oct 01, 2009 2.770 2.840 2.600 2.630 594,349 -0.17(-6.07%)
Sep 30, 2009 2.870 2.870 2.730 2.800 858,389 +0.06(+2.19%)
Sep 29, 2009 2.510 2.740 2.500 2.740 621,561 +0.11(+4.18%)
Sep 28, 2009 2.590 2.670 2.510 2.630 634,101 +0.14(+5.63%)
Sep 25, 2009 2.510 2.560 2.420 2.490 842,178 -0.11(-4.23%)
Sep 24, 2009 2.900 2.900 2.560 2.600 832,232 -0.15(-5.46%)
Sep 23, 2009 2.960 2.960 2.740 2.750 754,043 -0.11(-3.84%)
Sep 22, 2009 2.970 3.030 2.820 2.860 1,041,298 +0.09(+3.25%)
Sep 21, 2009 2.860 2.860 2.670 2.770 725,334 -0.14(-4.81%)
Sep 18, 2009 2.970 2.970 2.650 2.910 967,259 +0.04(+1.39%)
Sep 17, 2009 3.010 3.010 2.820 2.870 1,925,023 -0.23(-7.42%)
Sep 16, 2009 2.960 3.290 2.850 3.100 1,460,063 +0.26(+9.16%)
Sep 15, 2009 2.730 2.850 2.640 2.840 642,067 +0.16(+5.97%)
Sep 14, 2009 2.760 2.800 2.550 2.680 737,838 -0.16(-5.63%)
Sep 11, 2009 2.800 2.970 2.800 2.840 1,058,881 +0.12(+4.41%)
Sep 10, 2009 2.540 2.720 2.500 2.720 442,557 +0.18(+7.09%)
Sep 09, 2009 2.540 2.790 2.500 2.540 983,505 +0.00(+0.00%)
Sep 08, 2009 2.590 2.680 2.500 2.540 792,972 +0.08(+3.25%)
Sep 04, 2009 2.390 2.480 2.290 2.460 439,975 +0.07(+2.93%)
Sep 03, 2009 2.280 2.400 2.200 2.390 868,392 +0.17(+7.66%)
Sep 02, 2009 2.070 2.230 2.010 2.220 611,565 +0.20(+9.90%)
Sep 01, 2009 2.140 2.150 1.970 2.020 409,979 -0.07(-3.35%)
Aug 31, 2009 2.050 2.100 1.990 2.090 169,239 +0.03(+1.46%)
Aug 28, 2009 2.050 2.090 2.000 2.060 290,518 +0.05(+2.49%)
Aug 27, 2009 2.050 2.050 1.920 2.010 143,692 +0.01(+0.50%)
Aug 26, 2009 2.030 2.030 1.920 2.000 166,233 -0.03(-1.48%)
Aug 25, 2009 2.060 2.060 1.980 2.030 174,499 +0.03(+1.50%)
Aug 24, 2009 2.010 2.050 1.960 2.000 193,137 +0.01(+0.50%)
Aug 21, 2009 2.000 2.020 1.960 1.990 204,887 +0.05(+2.58%)
Aug 20, 2009 1.950 1.950 1.910 1.940 80,502 +0.01(+0.52%)
Aug 19, 2009 1.800 1.950 1.800 1.930 151,102 +0.06(+3.21%)
Aug 18, 2009 1.820 1.900 1.820 1.870 187,486 +0.08(+4.50%)
Aug 17, 2009 1.880 1.880 1.750 1.790 461,710 -0.19(-9.62%)
Aug 14, 2009 2.030 2.079 1.920 1.980 211,120 -0.06(-2.94%)
Aug 13, 2009 2.020 2.120 2.020 2.040 301,821 +0.06(+3.03%)
Aug 12, 2009 1.880 1.990 1.880 1.980 152,175 +0.05(+2.59%)
Aug 11, 2009 2.020 2.020 1.870 1.930 308,908 -0.06(-3.02%)
Aug 10, 2009 2.000 2.070 1.970 1.990 215,438 -0.07(-3.40%)
Aug 07, 2009 2.110 2.140 2.030 2.060 247,903 +0.00(+0.00%)
Aug 06, 2009 2.100 2.120 2.050 2.060 404,668 -0.01(-0.48%)
Aug 05, 2009 2.080 2.080 1.990 2.070 272,012 +0.03(+1.47%)
Aug 04, 2009 2.040 2.100 1.990 2.040 388,709 -0.03(-1.44%)
Aug 03, 2009 2.000 2.100 1.970 2.070 506,721 +0.14(+7.44%)
Jul 31, 2009 1.880 1.930 1.850 1.927 243,908 +0.08(+4.14%)
Jul 30, 2009 1.840 1.900 1.800 1.850 150,864 +0.10(+5.71%)
Jul 29, 2009 1.820 1.820 1.750 1.750 198,595 -0.12(-6.42%)
Jul 28, 2009 1.867 1.920 1.800 1.870 159,734 -0.05(-2.60%)
Jul 27, 2009 1.936 1.960 1.880 1.920 187,955 +0.02(+1.05%)
Jul 24, 2009 1.920 1.920 1.880 1.900 824 +0.02(+1.06%)
Jul 23, 2009 1.970 1.980 1.870 1.880 270,793 -0.02(-1.05%)
Jul 22, 2009 1.820 1.917 1.800 1.900 230,048 +0.05(+2.70%)
Jul 21, 2009 1.970 2.000 1.800 1.850 344,162 -0.11(-5.61%)
Jul 20, 2009 1.950 1.990 1.930 1.960 219,543 +0.06(+3.16%)
Jul 17, 2009 1.830 1.920 1.820 1.900 177,793 -0.01(-0.52%)
Jul 16, 2009 1.770 1.950 1.740 1.910 257,798 +0.06(+3.24%)
Jul 15, 2009 1.670 1.990 1.670 1.850 367,405 +0.23(+14.20%)
Jul 14, 2009 1.650 1.650 1.590 1.620 162,574 +0.02(+1.26%)
Jul 13, 2009 1.460 1.600 1.450 1.600 159,510 +0.08(+5.26%)
Jul 10, 2009 1.660 1.660 1.430 1.520 142,701 +0.00(+0.00%)
Jul 09, 2009 1.470 1.560 1.470 1.520 156,230 +0.06(+4.11%)
Jul 08, 2009 1.500 1.540 1.430 1.460 346,883 -0.07(-4.58%)
Jul 07, 2009 1.600 1.600 1.500 1.530 168,262 -0.07(-4.38%)
Jul 06, 2009 1.710 1.720 1.570 1.600 215,034 -0.12(-6.98%)
Jul 02, 2009 1.720 1.760 1.640 1.720 140,432 -0.03(-1.71%)
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.