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

Endeavour Silver Corp (NY: EXK )

2.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 1.840 1.840 1.690 1.720 193,805 -0.03(-1.71%)
Jun 29, 2009 1.780 1.810 1.720 1.750 120,946 -0.01(-0.57%)
Jun 26, 2009 1.690 1.770 1.660 1.760 280,668 +0.11(+6.67%)
Jun 25, 2009 1.659 1.670 1.650 1.650 294,558 +0.05(+3.12%)
Jun 24, 2009 1.500 1.690 1.500 1.600 302,094 +0.02(+1.27%)
Jun 23, 2009 1.540 1.640 1.540 1.580 343,996 -0.01(-0.63%)
Jun 22, 2009 1.760 1.760 1.530 1.590 445,210 -0.05(-3.05%)
Jun 19, 2009 1.640 1.700 1.630 1.640 321,662 +0.06(+3.80%)
Jun 18, 2009 1.660 1.770 1.570 1.580 391,333 -0.08(-4.82%)
Jun 17, 2009 1.710 1.750 1.650 1.660 525,884 -0.05(-2.92%)
Jun 16, 2009 1.830 1.840 1.710 1.710 339,473 -0.07(-3.93%)
Jun 15, 2009 1.860 1.910 1.710 1.780 454,158 -0.15(-7.77%)
Jun 12, 2009 1.900 2.000 1.900 1.930 235,368 -0.11(-5.39%)
Jun 11, 2009 1.930 2.080 1.930 2.040 170,341 +0.06(+3.03%)
Jun 10, 2009 2.110 2.110 1.930 1.980 216,694 -0.03(-1.49%)
Jun 09, 2009 2.100 2.100 1.960 2.010 297,093 +0.06(+3.08%)
Jun 08, 2009 1.930 1.950 1.850 1.950 674,638 -0.12(-5.80%)
Jun 05, 2009 2.180 2.180 2.040 2.070 332,847 -0.13(-5.91%)
Jun 04, 2009 2.200 2.250 2.050 2.200 469,420 +0.05(+2.33%)
Jun 03, 2009 2.340 2.390 2.030 2.150 531,993 -0.20(-8.51%)
Jun 02, 2009 2.200 2.400 2.200 2.350 284,731 +0.09(+3.98%)
Jun 01, 2009 2.300 2.430 2.190 2.260 533,677 +0.04(+1.80%)
May 29, 2009 2.150 2.270 2.150 2.220 444,980 +0.12(+5.71%)
May 28, 2009 2.040 2.140 1.920 2.100 440,949 +0.14(+7.14%)
May 27, 2009 1.950 2.010 1.860 1.960 243,415 +0.01(+0.51%)
May 26, 2009 2.070 2.070 1.900 1.950 303,396 -0.07(-3.47%)
May 22, 2009 2.060 2.130 2.010 2.020 411,565 +0.03(+1.51%)
May 21, 2009 1.890 2.030 1.810 1.990 342,504 +0.11(+5.85%)
May 20, 2009 1.790 1.930 1.780 1.880 302,002 +0.12(+6.82%)
May 19, 2009 1.660 1.820 1.660 1.760 250,795 +0.07(+4.29%)
May 18, 2009 1.690 1.790 1.650 1.688 104,243 -0.01(-0.74%)
May 15, 2009 1.670 1.760 1.650 1.700 182,005 +0.01(+0.59%)
May 14, 2009 1.690 1.770 1.660 1.690 152,015 -0.04(-2.31%)
May 13, 2009 1.800 1.840 1.700 1.730 246,316 -0.11(-5.98%)
May 12, 2009 1.860 1.860 1.730 1.840 207,613 +0.14(+8.24%)
May 11, 2009 1.670 1.790 1.670 1.700 206,264 -0.09(-5.03%)
May 08, 2009 1.680 1.830 1.680 1.790 254,120 +0.11(+6.54%)
May 07, 2009 1.800 1.810 1.630 1.680 426,940 -0.05(-2.88%)
May 06, 2009 1.650 1.740 1.650 1.730 140,244 +0.08(+4.85%)
May 05, 2009 1.640 1.730 1.630 1.650 289,547 -0.01(-0.60%)
May 04, 2009 1.590 1.700 1.590 1.660 250,991 +0.07(+4.40%)
May 01, 2009 1.560 1.650 1.560 1.590 94,578 -0.01(-0.63%)
Apr 30, 2009 1.670 1.670 1.570 1.600 145,364 -0.07(-4.19%)
Apr 29, 2009 1.630 1.690 1.620 1.670 154,150 +0.07(+4.37%)
Apr 28, 2009 1.650 1.670 1.580 1.600 129,615 -0.09(-5.33%)
Apr 27, 2009 1.640 1.700 1.618 1.690 229,225 +0.07(+4.32%)
Apr 24, 2009 1.510 1.620 1.510 1.620 258,724 +0.12(+8.00%)
Apr 23, 2009 1.490 1.540 1.460 1.500 129,113 +0.04(+2.75%)
Apr 22, 2009 1.470 1.480 1.400 1.460 95,346 +0.04(+2.81%)
Apr 21, 2009 1.450 1.480 1.420 1.420 100,796 -0.03(-2.07%)
Apr 20, 2009 1.450 1.450 1.410 1.450 151,732 -0.01(-0.68%)
Apr 17, 2009 1.410 1.490 1.410 1.460 245,337 -0.06(-3.95%)
Apr 16, 2009 1.640 1.640 1.480 1.520 270,629 -0.11(-6.75%)
Apr 15, 2009 1.680 1.690 1.600 1.630 94,863 -0.04(-2.40%)
Apr 14, 2009 1.650 1.700 1.640 1.670 214,026 +0.03(+1.83%)
Apr 13, 2009 1.540 1.650 1.540 1.640 246,359 +0.12(+7.89%)
Apr 09, 2009 1.500 1.550 1.500 1.520 226,976 +0.02(+1.33%)
Apr 08, 2009 1.410 1.500 1.410 1.500 126,332 +0.04(+2.74%)
Apr 07, 2009 1.350 1.480 1.350 1.460 141,005 +0.06(+4.29%)
Apr 06, 2009 1.370 1.550 1.370 1.400 322,931 -0.08(-5.41%)
Apr 03, 2009 1.510 1.520 1.460 1.480 178,180 -0.03(-1.99%)
Apr 02, 2009 1.550 1.640 1.480 1.510 411,275 -0.08(-5.03%)
Apr 01, 2009 1.580 1.690 1.540 1.590 375,154 +0.04(+2.58%)
Mar 31, 2009 1.610 1.620 1.540 1.550 198,501 +0.00(+0.00%)
Mar 30, 2009 1.600 1.690 1.540 1.550 212,190 -0.19(-10.92%)
Mar 26, 2009 1.940 1.940 1.700 1.740 243,214 -0.02(-1.14%)
Mar 25, 2009 1.710 1.840 1.710 1.760 299,358 -0.03(-1.68%)
Mar 24, 2009 1.900 1.900 1.700 1.790 304,544 -0.09(-4.79%)
Mar 23, 2009 1.871 1.940 1.820 1.880 733,509 +0.14(+8.05%)
Mar 20, 2009 1.700 1.750 1.650 1.740 397,962 +0.07(+4.19%)
Mar 19, 2009 1.530 1.740 1.500 1.670 864,756 +0.14(+9.15%)
Mar 18, 2009 1.360 1.540 1.250 1.530 269,007 +0.17(+12.50%)
Mar 17, 2009 1.370 1.440 1.300 1.360 208,953 -0.01(-0.73%)
Mar 16, 2009 1.280 1.390 1.280 1.370 303,758 +0.09(+7.03%)
Mar 13, 2009 1.260 1.290 1.240 1.280 0 +0.01(+0.79%)
Mar 12, 2009 1.240 1.270 1.210 1.270 93,250 +0.09(+7.63%)
Mar 11, 2009 1.110 1.200 1.110 1.180 134,060 +0.07(+6.31%)
Mar 10, 2009 1.170 1.180 1.100 1.110 269,128 -0.09(-7.50%)
Mar 09, 2009 1.270 1.280 1.180 1.200 164,656 -0.09(-6.98%)
Mar 06, 2009 1.240 1.360 1.240 1.290 0 +0.05(+4.03%)
Mar 05, 2009 1.180 1.250 1.180 1.240 174,290 +0.08(+6.90%)
Mar 04, 2009 1.150 1.230 1.150 1.160 183,695 -0.11(-8.66%)
Mar 02, 2009 1.360 1.360 1.180 1.270 293,771 -0.03(-2.31%)
Feb 27, 2009 1.310 1.320 1.240 1.300 0 +0.06(+4.84%)
Feb 26, 2009 1.230 1.300 1.200 1.240 198,791 +0.03(+2.48%)
Feb 25, 2009 1.250 1.360 1.210 1.210 225,488 -0.10(-7.63%)
Feb 24, 2009 1.440 1.440 1.270 1.310 367,085 -0.12(-8.39%)
Feb 23, 2009 1.580 1.580 1.420 1.430 397,888 -0.16(-10.32%)
Feb 20, 2009 1.610 1.650 1.550 1.595 397,988 +0.05(+3.55%)
Feb 19, 2009 1.710 1.740 1.510 1.540 386,338 -0.20(-11.49%)
Feb 18, 2009 1.840 1.840 1.650 1.740 309,459 -0.04(-2.25%)
Feb 17, 2009 1.640 1.870 1.640 1.780 694,288 +0.15(+9.21%)
Feb 13, 2009 1.680 1.690 1.550 1.630 239,432 -0.06(-3.56%)
Feb 12, 2009 1.720 1.720 1.620 1.690 308,184 -0.01(-0.59%)
Feb 11, 2009 1.500 1.720 1.450 1.700 715,557 +0.25(+17.24%)
Feb 10, 2009 1.540 1.550 1.420 1.450 163,224 -0.06(-3.97%)
Feb 09, 2009 1.540 1.590 1.500 1.510 115,440 -0.04(-2.58%)
Feb 06, 2009 1.550 1.560 1.490 1.550 246,567 +0.04(+2.65%)
Feb 05, 2009 1.510 1.600 1.450 1.510 266,235 +0.06(+4.14%)
Feb 04, 2009 1.420 1.490 1.380 1.450 179,559 +0.09(+6.62%)
Feb 03, 2009 1.310 1.410 1.260 1.360 227,636 -0.01(-0.73%)
Feb 02, 2009 1.510 1.510 1.350 1.370 332,734 -0.14(-9.27%)
Jan 30, 2009 1.550 1.600 1.450 1.510 0 +0.01(+0.67%)
Jan 29, 2009 1.320 1.560 1.310 1.500 507,618 +0.13(+9.49%)
Jan 28, 2009 1.510 1.530 1.360 1.370 293,181 -0.12(-8.05%)
Jan 27, 2009 1.570 1.570 1.420 1.490 477,939 -0.06(-3.87%)
Jan 26, 2009 1.350 1.730 1.330 1.550 1,063,583 +0.23(+17.42%)
Jan 23, 2009 1.180 1.360 1.180 1.320 286,445 +0.12(+10.00%)
Jan 22, 2009 1.240 1.250 1.160 1.200 151,288 -0.04(-3.23%)
Jan 21, 2009 1.180 1.270 1.170 1.240 117,727 +0.04(+3.33%)
Jan 20, 2009 1.220 1.330 1.200 1.200 252,482 -0.04(-3.23%)
Jan 16, 2009 1.170 1.330 1.160 1.240 223,702 +0.12(+10.71%)
Jan 15, 2009 1.070 1.120 1.010 1.120 117,989 +0.04(+3.70%)
Jan 14, 2009 1.150 1.150 1.040 1.080 303,821 -0.07(-6.09%)
Jan 13, 2009 1.130 1.180 1.060 1.150 299,887 +0.02(+1.77%)
Jan 12, 2009 1.270 1.270 1.060 1.130 380,708 -0.17(-13.08%)
Jan 09, 2009 1.290 1.370 1.180 1.300 393,441 -0.02(-1.52%)
Jan 08, 2009 1.050 1.330 1.050 1.320 191,217 +0.22(+20.00%)
Jan 07, 2009 1.180 1.180 1.080 1.100 230,735 -0.02(-1.79%)
Jan 06, 2009 1.050 1.120 0.9800 1.120 214,640 +0.07(+6.67%)
Jan 05, 2009 1.030 1.080 1.000 1.050 272,751 -0.02(-1.87%)
Jan 02, 2009 1.080 1.110 1.050 1.070 0 +0.05(+4.90%)
Jan 01, 2009 0.9400 1.040 0.9400 1.020 0 +0.00(+0.00%)
Dec 31, 2008 0.9400 1.040 0.9400 1.020 274,899 -0.01(-0.97%)
Dec 30, 2008 1.100 1.100 0.9900 1.030 272,657 -0.06(-5.50%)
Dec 29, 2008 1.060 1.140 1.050 1.090 534,578 +0.03(+3.30%)
Dec 26, 2008 0.9800 1.060 0.9800 1.055 136,713 +0.07(+6.59%)
Dec 24, 2008 0.9699 0.9900 0.9699 0.9899 41,880 +0.01(+1.22%)
Dec 23, 2008 1.000 1.010 0.9500 0.9780 253,850 +0.01(+0.82%)
Dec 22, 2008 1.010 1.040 0.9500 0.9700 194,568 -0.04(-3.96%)
Dec 19, 2008 0.9800 1.050 0.9300 1.010 197,155 -0.02(-1.93%)
Dec 18, 2008 1.120 1.150 1.010 1.030 227,048 -0.12(-10.44%)
Dec 17, 2008 1.340 1.340 1.130 1.150 386,191 -0.14(-10.85%)
Dec 16, 2008 1.270 1.360 1.120 1.290 282,568 +0.12(+10.26%)
Dec 15, 2008 1.140 1.220 1.110 1.170 190,762 +0.09(+8.33%)
Dec 12, 2008 1.130 1.190 1.070 1.080 86,388 -0.02(-1.82%)
Dec 11, 2008 1.150 1.260 1.080 1.100 227,239 +0.04(+3.77%)
Dec 10, 2008 1.020 1.100 1.020 1.060 167,972 +0.06(+6.00%)
Dec 09, 2008 1.000 1.030 0.9300 1.000 53,690 -0.01(-1.19%)
Dec 08, 2008 0.9600 1.090 0.9600 1.012 124,133 +0.03(+3.27%)
Dec 05, 2008 0.9600 0.9900 0.9000 0.9800 71,638 -0.01(-1.01%)
Dec 04, 2008 1.100 1.100 0.9700 0.9900 75,557 -0.06(-5.71%)
Dec 03, 2008 1.070 1.120 1.050 1.050 60,065 -0.05(-4.55%)
Dec 02, 2008 1.240 1.250 1.100 1.100 61,101 -0.02(-1.79%)
Dec 01, 2008 1.160 1.250 1.100 1.120 188,236 -0.18(-14.00%)
Nov 28, 2008 1.220 1.360 1.150 1.302 81,369 +0.06(+5.03%)
Nov 26, 2008 1.330 1.330 1.200 1.240 103,504 +0.04(+3.33%)
Nov 25, 2008 1.160 1.250 1.100 1.200 135,220 -0.05(-4.00%)
Nov 24, 2008 1.050 1.490 1.050 1.250 314,265 +0.21(+20.19%)
Nov 21, 2008 0.8500 1.040 0.8500 1.040 156,593 +0.18(+21.50%)
Nov 20, 2008 0.9600 0.9600 0.8400 0.8560 69,436 -0.10(-10.83%)
Nov 19, 2008 1.020 1.050 0.9600 0.9600 42,385 -0.06(-5.88%)
Nov 18, 2008 1.040 1.040 0.9500 1.020 61,935 -0.03(-2.85%)
Nov 17, 2008 1.010 1.100 0.9100 1.050 121,213 +0.04(+3.95%)
Nov 14, 2008 1.000 1.040 0.9400 1.010 99,367 +0.08(+8.60%)
Nov 13, 2008 0.9300 0.9500 0.8300 0.9300 168,667 +0.00(+0.00%)
Nov 12, 2008 1.000 1.000 0.9100 0.9300 130,953 -0.09(-8.82%)
Nov 11, 2008 1.130 1.140 1.000 1.020 109,555 -0.18(-15.00%)
Nov 10, 2008 1.270 1.290 1.140 1.200 136,480 +0.02(+1.69%)
Nov 07, 2008 1.200 1.300 1.150 1.180 113,600 +0.03(+2.61%)
Nov 06, 2008 1.250 1.250 1.130 1.150 130,843 -0.07(-5.74%)
Nov 05, 2008 1.080 1.250 1.030 1.220 237,180 +0.19(+18.68%)
Nov 04, 2008 0.9000 1.070 0.9000 1.028 252,906 +0.16(+18.16%)
Nov 03, 2008 0.8900 0.9500 0.8600 0.8700 124,754 -0.06(-6.45%)
Oct 31, 2008 1.000 1.000 0.9100 0.9300 54,507 -0.02(-2.11%)
Oct 30, 2008 1.100 1.150 0.9500 0.9500 152,103 -0.03(-3.06%)
Oct 29, 2008 0.8500 1.042 0.8400 0.9800 306,412 +0.17(+20.99%)
Oct 28, 2008 0.8500 0.9000 0.8000 0.8100 80,253 -0.04(-4.71%)
Oct 27, 2008 0.8800 0.9100 0.7100 0.8500 121,063 +0.00(+0.00%)
Oct 24, 2008 0.8500 0.8600 0.7800 0.8500 208,145 -0.01(-1.16%)
Oct 23, 2008 0.9500 1.040 0.8500 0.8600 205,563 -0.15(-14.85%)
Oct 22, 2008 1.160 1.160 1.000 1.010 272,245 -0.14(-12.17%)
Oct 21, 2008 1.160 1.310 1.140 1.150 165,151 -0.03(-2.54%)
Oct 20, 2008 1.040 1.200 1.040 1.180 133,599 +0.14(+13.46%)
Oct 17, 2008 1.070 1.090 0.8000 1.040 382,084 -0.11(-9.57%)
Oct 16, 2008 1.340 1.350 1.100 1.150 242,687 -0.21(-15.44%)
Oct 15, 2008 1.450 1.470 1.360 1.360 83,772 -0.14(-9.33%)
Oct 14, 2008 1.580 1.610 1.470 1.500 180,335 +0.00(+0.00%)
Oct 13, 2008 1.380 1.500 1.300 1.500 79,636 +0.12(+8.69%)
Oct 10, 2008 1.490 1.490 1.280 1.380 228,795 -0.09(-6.12%)
Oct 09, 2008 1.460 1.590 1.460 1.470 109,335 +0.00(+0.01%)
Oct 08, 2008 1.510 1.560 1.380 1.470 221,700 -0.03(-2.00%)
Oct 07, 2008 1.720 1.750 1.400 1.500 157,295 -0.17(-10.19%)
Oct 06, 2008 1.810 1.810 1.350 1.670 349,085 -0.17(-9.24%)
Oct 03, 2008 1.770 2.050 1.770 1.840 123,925 +0.01(+0.55%)
Oct 02, 2008 2.310 2.310 1.800 1.830 202,740 -0.42(-18.67%)
Oct 01, 2008 2.290 2.320 2.080 2.250 67,391 +0.15(+7.14%)
Sep 30, 2008 1.860 2.100 1.860 2.100 160,281 +0.09(+4.48%)
Sep 29, 2008 2.430 2.540 2.010 2.010 276,625 -0.36(-15.19%)
Sep 26, 2008 2.330 2.490 2.320 2.370 0 +0.10(+4.41%)
Sep 25, 2008 2.390 2.390 2.260 2.270 113,723 +0.00(+0.00%)
Sep 24, 2008 2.600 2.600 2.270 2.270 208,437 -0.18(-7.35%)
Sep 23, 2008 2.380 2.450 2.200 2.450 448,714 +0.27(+12.39%)
Sep 22, 2008 2.030 2.300 1.980 2.180 305,278 +0.30(+15.96%)
Sep 19, 2008 1.820 1.970 1.800 1.880 0 +0.12(+6.81%)
Sep 18, 2008 1.810 1.879 1.700 1.760 243,095 +0.07(+4.15%)
Sep 17, 2008 1.550 1.820 1.350 1.690 442,454 +0.19(+12.75%)
Sep 16, 2008 1.320 1.520 1.320 1.499 197,379 +0.11(+7.83%)
Sep 15, 2008 1.460 1.500 1.350 1.390 220,825 -0.07(-4.79%)
Sep 12, 2008 1.350 1.510 1.310 1.460 349,049 +0.11(+8.15%)
Sep 11, 2008 1.330 1.370 1.250 1.350 241,749 -0.04(-2.88%)
Sep 10, 2008 1.430 1.450 1.275 1.390 353,812 -0.06(-4.14%)
Sep 09, 2008 1.600 1.650 1.440 1.450 418,875 -0.25(-14.71%)
Sep 08, 2008 1.810 1.850 1.650 1.700 184,389 -0.14(-7.61%)
Sep 05, 2008 1.860 1.890 1.740 1.840 0 -0.05(-2.65%)
Sep 04, 2008 2.000 2.000 1.830 1.890 151,581 -0.11(-5.50%)
Sep 03, 2008 2.170 2.170 1.960 2.000 179,888 -0.14(-6.72%)
Sep 02, 2008 2.410 2.410 2.100 2.144 90,089 -0.13(-5.55%)
Aug 29, 2008 2.310 2.310 2.210 2.270 25,600 -0.01(-0.44%)
Aug 28, 2008 2.350 2.350 2.280 2.280 53,843 -0.06(-2.56%)
Aug 27, 2008 2.300 2.342 2.300 2.340 22,930 +0.03(+1.30%)
Aug 26, 2008 2.310 2.380 2.280 2.310 47,540 -0.04(-1.70%)
Aug 25, 2008 2.390 2.390 2.300 2.350 49,083 +0.00(+0.00%)
Aug 22, 2008 2.400 2.400 2.289 2.350 74,790 -0.02(-0.84%)
Aug 21, 2008 2.450 2.450 2.310 2.370 99,883 +0.11(+5.07%)
Aug 20, 2008 2.210 2.280 2.190 2.256 73,175 +0.10(+4.43%)
Aug 19, 2008 2.220 2.270 2.148 2.160 71,780 -0.02(-0.92%)
Aug 18, 2008 2.110 2.280 2.080 2.180 179,782 +0.15(+7.39%)
Aug 15, 2008 2.060 2.100 1.900 2.030 0 -0.12(-5.58%)
Aug 14, 2008 2.460 2.460 2.050 2.150 238,641 -0.22(-9.28%)
Aug 13, 2008 2.210 2.370 2.170 2.370 268,608 +0.20(+9.22%)
Aug 12, 2008 2.400 2.400 2.120 2.170 283,316 -0.20(-8.44%)
Aug 11, 2008 2.580 2.580 2.250 2.370 276,385 -0.11(-4.44%)
Aug 08, 2008 2.490 2.520 2.340 2.480 201,729 -0.12(-4.62%)
Aug 07, 2008 2.790 2.880 2.530 2.600 167,940 -0.13(-4.76%)
Aug 06, 2008 2.640 2.820 2.640 2.730 108,569 +0.07(+2.63%)
Aug 05, 2008 2.830 2.870 2.610 2.660 258,701 -0.18(-6.27%)
Aug 04, 2008 2.990 2.990 2.810 2.838 62,332 -0.10(-3.47%)
Aug 01, 2008 2.970 2.970 2.900 2.940 96,002 +0.04(+1.38%)
Jul 31, 2008 2.990 2.990 2.880 2.900 60,170 -0.08(-2.68%)
Jul 30, 2008 2.850 2.980 2.770 2.980 148,057 +0.09(+3.11%)
Jul 29, 2008 2.890 2.970 2.850 2.890 100,173 -0.06(-2.03%)
Jul 28, 2008 3.120 3.120 2.710 2.950 147,892 -0.01(-0.34%)
Jul 25, 2008 2.980 2.980 2.840 2.960 177,349 +0.04(+1.37%)
Jul 24, 2008 3.050 3.100 2.920 2.920 144,962 -0.13(-4.26%)
Jul 23, 2008 3.040 3.110 3.000 3.050 186,256 -0.02(-0.65%)
Jul 22, 2008 3.320 3.350 3.030 3.070 171,830 -0.23(-6.97%)
Jul 21, 2008 3.340 3.340 3.230 3.300 50,196 +0.00(+0.00%)
Jul 18, 2008 3.250 3.390 3.210 3.300 135,837 +0.05(+1.54%)
Jul 17, 2008 3.200 3.390 3.170 3.250 216,757 +0.07(+2.20%)
Jul 16, 2008 3.300 3.300 3.100 3.180 128,127 -0.11(-3.34%)
Jul 15, 2008 3.540 3.580 3.150 3.290 234,605 -0.21(-6.00%)
Jul 14, 2008 3.600 3.600 3.310 3.500 201,965 +0.20(+6.06%)
Jul 11, 2008 3.510 3.550 3.300 3.300 352,253 -0.07(-2.08%)
Jul 10, 2008 3.260 3.380 3.200 3.370 244,677 +0.19(+5.97%)
Jul 09, 2008 3.030 3.350 3.030 3.180 202,906 +0.11(+3.58%)
Jul 08, 2008 3.200 3.200 3.010 3.070 174,431 -0.11(-3.46%)
Jul 07, 2008 3.270 3.270 3.060 3.180 149,463 +0.06(+1.92%)
Jul 04, 2008 3.130 3.250 3.100 3.120 53,968 +0.00(+0.00%)
Jul 03, 2008 3.130 3.250 3.100 3.120 53,968 -0.10(-3.11%)
Jul 02, 2008 3.340 3.340 3.150 3.220 124,380 -0.13(-3.88%)
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.