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

Endeavour Silver Corp (NY: EXK )

2.660 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 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 29, 2012 8.280 8.330 7.960 8.120 1,397,087 +0.33(+4.24%)
Jun 28, 2012 7.980 8.100 7.610 7.790 1,377,867 -0.33(-4.06%)
Jun 27, 2012 8.200 8.300 7.860 8.120 1,120,414 -0.04(-0.49%)
Jun 26, 2012 8.430 8.540 8.070 8.160 1,403,996 -0.31(-3.66%)
Jun 25, 2012 8.430 8.670 8.220 8.470 1,643,633 -0.04(-0.47%)
Jun 22, 2012 8.760 8.820 8.361 8.510 1,071,261 -0.22(-2.52%)
Jun 21, 2012 9.300 9.340 8.680 8.730 1,732,490 -0.77(-8.11%)
Jun 20, 2012 9.450 9.850 9.310 9.500 1,117,956 -0.11(-1.14%)
Jun 19, 2012 9.570 9.700 9.470 9.610 828,875 +0.05(+0.52%)
Jun 18, 2012 9.210 9.650 9.170 9.560 921,694 +0.15(+1.59%)
Jun 15, 2012 9.560 9.580 9.350 9.410 908,200 -0.16(-1.67%)
Jun 14, 2012 9.570 9.640 9.280 9.570 1,273,874 +0.12(+1.27%)
Jun 13, 2012 9.650 9.720 9.440 9.450 1,029,755 -0.18(-1.87%)
Jun 12, 2012 9.510 9.680 9.370 9.630 1,084,255 +0.25(+2.67%)
Jun 11, 2012 9.710 9.740 9.350 9.380 953,601 -0.24(-2.49%)
Jun 08, 2012 9.270 9.710 9.130 9.620 829,077 +0.10(+1.05%)
Jun 07, 2012 9.780 9.800 9.330 9.520 1,154,188 -0.18(-1.86%)
Jun 06, 2012 9.780 9.900 9.490 9.700 1,592,971 +0.09(+0.94%)
Jun 05, 2012 9.480 9.620 9.320 9.610 1,550,561 +0.12(+1.26%)
Jun 04, 2012 9.430 9.500 9.020 9.490 1,248,371 +0.10(+1.06%)
Jun 01, 2012 8.910 9.420 8.760 9.390 1,922,718 +0.71(+8.18%)
May 31, 2012 8.940 9.010 8.610 8.680 1,295,533 -0.27(-3.02%)
May 30, 2012 8.660 9.100 8.430 8.950 1,418,643 +0.06(+0.67%)
May 29, 2012 9.140 9.200 8.750 8.890 1,184,847 -0.06(-0.67%)
May 25, 2012 8.930 9.020 8.740 8.950 1,225,072 +0.05(+0.56%)
May 24, 2012 8.920 8.980 8.590 8.900 1,480,794 +0.13(+1.48%)
May 23, 2012 8.140 8.770 7.911 8.770 1,748,234 +0.50(+6.05%)
May 22, 2012 8.400 8.690 8.120 8.270 1,530,081 -0.17(-2.01%)
May 21, 2012 7.960 8.470 7.940 8.440 1,064,355 +0.48(+6.03%)
May 18, 2012 8.170 8.330 7.880 7.960 1,419,576 +0.04(+0.51%)
May 17, 2012 7.740 8.070 7.680 7.920 1,959,980 +0.37(+4.90%)
May 16, 2012 7.480 7.930 7.250 7.550 2,152,375 +0.04(+0.53%)
May 15, 2012 8.050 8.260 7.450 7.510 2,148,573 -0.56(-6.94%)
May 14, 2012 8.340 8.630 8.050 8.070 1,140,832 -0.51(-5.94%)
May 11, 2012 8.580 8.850 8.510 8.580 915,678 -0.17(-1.94%)
May 10, 2012 8.950 9.128 8.650 8.750 1,265,286 -0.02(-0.23%)
May 09, 2012 7.930 9.020 7.900 8.770 2,235,777 +0.60(+7.34%)
May 08, 2012 8.150 8.200 7.781 8.170 1,530,746 -0.09(-1.09%)
May 07, 2012 8.420 8.470 8.110 8.260 1,055,377 -0.18(-2.13%)
May 04, 2012 8.620 8.880 8.380 8.440 1,067,551 -0.21(-2.43%)
May 03, 2012 8.870 8.910 8.510 8.650 830,814 -0.27(-3.03%)
May 02, 2012 9.050 9.060 8.850 8.920 785,316 -0.25(-2.73%)
May 01, 2012 9.300 9.463 9.140 9.170 1,019,524 -0.10(-1.08%)
Apr 30, 2012 8.780 9.270 8.650 9.270 1,756,359 +0.46(+5.22%)
Apr 27, 2012 8.860 8.930 8.720 8.810 662,412 +0.10(+1.15%)
Apr 26, 2012 8.720 8.836 8.600 8.710 970,179 +0.02(+0.23%)
Apr 25, 2012 8.300 8.700 8.200 8.690 1,220,727 +0.48(+5.85%)
Apr 24, 2012 8.400 8.440 8.050 8.210 779,178 -0.06(-0.73%)
Apr 23, 2012 8.370 8.400 8.060 8.270 1,290,237 -0.30(-3.50%)
Apr 20, 2012 8.680 8.780 8.550 8.570 630,115 -0.07(-0.81%)
Apr 19, 2012 8.800 8.950 8.600 8.640 958,252 -0.04(-0.46%)
Apr 18, 2012 8.800 8.938 8.600 8.680 970,497 -0.17(-1.92%)
Apr 17, 2012 8.900 9.000 8.720 8.850 919,335 +0.11(+1.26%)
Apr 16, 2012 9.150 9.200 8.700 8.740 1,195,998 -0.36(-3.96%)
Apr 13, 2012 9.270 9.310 9.030 9.100 1,134,187 -0.30(-3.19%)
Apr 12, 2012 8.970 9.540 8.920 9.400 1,546,420 +0.50(+5.62%)
Apr 11, 2012 9.110 9.210 8.850 8.900 940,262 -0.12(-1.33%)
Apr 10, 2012 8.800 9.070 8.560 9.020 1,257,116 +0.24(+2.73%)
Apr 09, 2012 9.000 9.150 8.770 8.780 952,818 -0.26(-2.88%)
Apr 05, 2012 9.230 9.258 8.970 9.040 1,166,076 -0.09(-0.99%)
Apr 04, 2012 9.220 9.250 9.010 9.130 1,721,655 -0.33(-3.49%)
Apr 03, 2012 9.840 9.840 9.360 9.460 1,366,131 -0.34(-3.47%)
Apr 02, 2012 9.480 9.900 9.420 9.800 1,546,089 +0.32(+3.38%)
Mar 30, 2012 9.560 9.590 9.250 9.480 1,234,343 +0.08(+0.85%)
Mar 29, 2012 9.300 9.420 9.080 9.400 1,401,441 +0.12(+1.29%)
Mar 28, 2012 9.540 9.620 9.210 9.280 1,120,052 -0.40(-4.13%)
Mar 27, 2012 10.14 10.16 9.680 9.680 1,387,033 -0.38(-3.78%)
Mar 26, 2012 10.05 10.12 9.820 10.06 1,181,077 +0.21(+2.13%)
Mar 23, 2012 9.590 9.930 9.510 9.850 1,645,629 +0.36(+3.79%)
Mar 22, 2012 9.090 9.520 9.070 9.490 1,706,277 +0.26(+2.82%)
Mar 21, 2012 9.370 9.490 9.230 9.230 1,257,455 -0.09(-0.97%)
Mar 20, 2012 9.320 9.330 9.010 9.320 1,570,848 -0.01(-0.11%)
Mar 19, 2012 9.350 9.560 9.300 9.330 1,439,245 -0.05(-0.53%)
Mar 16, 2012 9.320 9.460 9.280 9.380 1,055,232 +0.04(+0.43%)
Mar 15, 2012 9.310 9.500 9.220 9.340 883,243 +0.08(+0.86%)
Mar 14, 2012 9.490 9.500 9.160 9.260 1,458,761 -0.32(-3.34%)
Mar 13, 2012 9.690 9.900 9.540 9.580 1,111,441 -0.15(-1.54%)
Mar 12, 2012 9.900 10.00 9.630 9.730 1,319,529 -0.22(-2.21%)
Mar 09, 2012 9.850 10.23 9.760 9.950 1,523,082 +0.03(+0.30%)
Mar 08, 2012 9.960 10.00 9.720 9.920 908,809 +0.17(+1.74%)
Mar 07, 2012 9.730 9.940 9.475 9.750 1,475,707 +0.24(+2.52%)
Mar 06, 2012 9.440 9.530 9.200 9.510 1,799,283 -0.27(-2.76%)
Mar 05, 2012 10.13 10.15 9.680 9.780 1,543,544 -0.42(-4.12%)
Mar 02, 2012 10.31 10.47 10.14 10.20 1,248,396 -0.21(-2.02%)
Mar 01, 2012 10.42 10.70 10.28 10.41 1,496,251 +0.02(+0.19%)
Feb 29, 2012 11.18 11.30 10.24 10.39 2,940,208 -0.73(-6.56%)
Feb 28, 2012 10.93 11.13 10.82 11.12 2,416,549 +0.40(+3.73%)
Feb 27, 2012 10.79 10.92 10.57 10.72 989,517 -0.09(-0.83%)
Feb 24, 2012 10.92 10.96 10.65 10.81 896,020 -0.06(-0.55%)
Feb 23, 2012 10.88 11.07 10.77 10.87 1,263,332 +0.09(+0.83%)
Feb 22, 2012 10.55 10.86 10.53 10.78 971,767 +0.19(+1.79%)
Feb 21, 2012 10.36 10.64 10.32 10.59 1,302,567 +0.41(+4.03%)
Feb 17, 2012 10.39 10.39 10.15 10.18 658,320 -0.11(-1.07%)
Feb 16, 2012 10.02 10.45 10.02 10.29 1,410,632 +0.02(+0.19%)
Feb 15, 2012 10.59 10.60 10.22 10.27 699,535 -0.07(-0.68%)
Feb 14, 2012 10.57 10.67 10.24 10.34 784,710 -0.28(-2.64%)
Feb 13, 2012 10.82 10.87 10.57 10.62 757,897 -0.09(-0.84%)
Feb 10, 2012 10.79 10.90 10.55 10.71 1,618,495 -0.24(-2.19%)
Feb 09, 2012 11.07 11.16 10.88 10.95 1,211,159 +0.07(+0.64%)
Feb 08, 2012 11.13 11.35 10.81 10.88 1,355,109 -0.27(-2.42%)
Feb 07, 2012 10.93 11.36 10.75 11.15 1,367,910 +0.16(+1.46%)
Feb 06, 2012 10.96 11.15 10.87 10.99 895,124 -0.09(-0.81%)
Feb 03, 2012 11.39 11.42 11.05 11.08 1,506,204 -0.35(-3.06%)
Feb 02, 2012 11.35 11.61 11.33 11.43 945,000 +0.09(+0.79%)
Feb 01, 2012 11.57 11.58 11.30 11.34 1,108,648 +0.02(+0.18%)
Jan 31, 2012 11.19 11.49 11.15 11.32 1,930,457 +0.38(+3.47%)
Jan 30, 2012 10.92 11.13 10.86 10.94 1,260,379 -0.20(-1.80%)
Jan 27, 2012 10.67 11.20 10.67 11.14 1,522,681 +0.41(+3.82%)
Jan 26, 2012 10.96 11.15 10.60 10.73 1,957,838 -0.05(-0.46%)
Jan 25, 2012 10.02 10.81 9.800 10.78 2,330,293 +0.72(+7.16%)
Jan 24, 2012 10.12 10.28 10.04 10.06 813,194 -0.25(-2.42%)
Jan 23, 2012 10.32 10.54 10.24 10.31 1,166,982 +0.20(+1.98%)
Jan 20, 2012 10.01 10.27 9.910 10.11 1,098,864 +0.06(+0.60%)
Jan 19, 2012 10.25 10.32 9.940 10.05 1,008,994 -0.25(-2.43%)
Jan 18, 2012 10.08 10.37 10.05 10.30 766,698 +0.18(+1.78%)
Jan 17, 2012 10.59 10.65 10.02 10.12 1,093,491 -0.19(-1.84%)
Jan 13, 2012 10.26 10.33 10.07 10.31 847,759 -0.09(-0.87%)
Jan 12, 2012 10.61 10.73 10.34 10.40 974,462 -0.07(-0.67%)
Jan 11, 2012 10.64 10.65 10.32 10.47 1,010,527 -0.14(-1.32%)
Jan 10, 2012 10.92 10.92 10.54 10.61 1,369,733 +0.22(+2.12%)
Jan 09, 2012 10.37 10.55 10.29 10.39 1,044,449 +0.08(+0.78%)
Jan 06, 2012 10.41 10.50 10.15 10.31 1,174,591 -0.04(-0.39%)
Jan 05, 2012 9.990 10.49 9.820 10.35 1,171,872 +0.21(+2.07%)
Jan 04, 2012 10.10 10.34 9.960 10.14 1,056,974 +0.43(+4.43%)
Dec 30, 2011 9.830 9.890 9.640 9.710 1,549,790 +0.09(+0.94%)
Dec 29, 2011 8.950 9.630 8.810 9.620 1,818,105 +0.62(+6.89%)
Dec 28, 2011 9.400 9.470 9.000 9.000 1,337,674 -0.44(-4.66%)
Dec 27, 2011 9.620 9.640 9.400 9.440 671,806 -0.25(-2.58%)
Dec 23, 2011 9.690 9.760 9.600 9.690 693,002 -0.41(-4.06%)
Dec 21, 2011 10.06 10.16 9.740 10.10 1,422,202 +0.09(+0.90%)
Dec 20, 2011 9.720 10.02 9.610 10.01 1,614,201 +0.62(+6.60%)
Dec 19, 2011 9.920 9.930 9.320 9.390 1,624,841 -0.59(-5.91%)
Dec 16, 2011 9.820 10.00 9.650 9.980 1,986,234 +0.48(+5.05%)
Dec 15, 2011 9.860 9.880 9.420 9.500 2,243,397 -0.10(-1.04%)
Dec 14, 2011 9.730 9.850 9.330 9.600 3,301,958 -0.62(-6.07%)
Dec 13, 2011 10.83 11.05 10.08 10.22 2,222,566 -0.46(-4.31%)
Dec 12, 2011 10.73 10.78 10.51 10.68 1,846,472 -0.68(-5.99%)
Dec 09, 2011 10.92 11.38 10.92 11.36 1,330,120 +0.52(+4.80%)
Dec 08, 2011 11.18 11.21 10.81 10.84 2,136,241 -0.46(-4.07%)
Dec 07, 2011 11.57 11.59 11.11 11.30 1,932,921 -0.24(-2.08%)
Dec 06, 2011 11.00 11.60 10.80 11.54 1,990,626 +0.47(+4.25%)
Dec 05, 2011 11.19 11.55 10.99 11.07 1,530,151 -0.02(-0.18%)
Dec 02, 2011 11.96 12.01 11.03 11.09 2,256,933 -0.73(-6.18%)
Dec 01, 2011 11.98 12.08 11.53 11.82 1,878,141 +0.01(+0.08%)
Nov 30, 2011 11.29 11.81 11.26 11.81 1,735,888 +0.94(+8.65%)
Nov 29, 2011 10.85 11.12 10.67 10.87 1,328,486 +0.08(+0.74%)
Nov 28, 2011 10.56 10.94 10.54 10.79 1,569,388 +0.82(+8.22%)
Nov 25, 2011 10.13 10.44 9.950 9.970 1,116,133 -0.27(-2.64%)
Nov 23, 2011 10.71 10.75 10.16 10.24 1,687,117 -0.71(-6.48%)
Nov 22, 2011 10.46 11.00 10.43 10.95 2,232,769 +0.65(+6.31%)
Nov 21, 2011 10.47 10.53 9.920 10.30 2,797,323 -0.70(-6.36%)
Nov 18, 2011 11.12 11.40 10.87 11.00 1,975,000 +0.06(+0.55%)
Nov 17, 2011 11.69 11.76 10.87 10.94 2,622,403 -0.87(-7.37%)
Nov 16, 2011 11.71 12.15 11.66 11.81 1,912,732 -0.08(-0.67%)
Nov 15, 2011 11.93 12.18 11.76 11.89 2,090,445 -0.03(-0.25%)
Nov 14, 2011 11.92 12.09 11.75 11.92 1,952,442 -0.08(-0.67%)
Nov 11, 2011 11.41 12.11 11.38 12.00 2,311,856 +0.72(+6.38%)
Nov 10, 2011 11.55 11.59 10.84 11.28 2,459,571 -0.12(-1.05%)
Nov 09, 2011 11.48 12.12 11.37 11.40 2,917,168 -0.46(-3.88%)
Nov 08, 2011 12.22 12.26 11.81 11.86 2,445,065 -0.30(-2.47%)
Nov 07, 2011 12.03 12.33 11.94 12.16 2,231,801 +0.30(+2.53%)
Nov 04, 2011 11.70 11.97 11.36 11.86 1,538,134 -0.02(-0.17%)
Nov 03, 2011 11.42 11.91 11.05 11.88 3,139,599 +0.65(+5.79%)
Nov 02, 2011 11.20 11.45 10.92 11.23 2,372,709 +0.33(+3.03%)
Nov 01, 2011 10.25 11.02 10.14 10.90 3,457,077 +0.06(+0.55%)
Oct 31, 2011 10.90 11.14 10.56 10.84 2,269,710 -0.49(-4.32%)
Oct 28, 2011 11.13 11.58 11.06 11.33 2,207,345 +0.20(+1.80%)
Oct 27, 2011 11.25 11.35 10.88 11.13 3,016,530 +0.29(+2.68%)
Oct 26, 2011 10.65 10.93 10.23 10.84 3,220,724 +0.41(+3.93%)
Oct 25, 2011 9.850 10.70 9.570 10.43 3,636,513 +0.60(+6.10%)
Oct 24, 2011 9.450 9.900 9.410 9.830 2,036,489 +0.62(+6.73%)
Oct 21, 2011 9.400 9.500 9.010 9.210 1,335,434 +0.12(+1.32%)
Oct 20, 2011 8.930 9.340 8.790 9.090 2,142,406 +0.05(+0.55%)
Oct 19, 2011 9.810 9.850 9.000 9.040 2,061,951 -0.92(-9.24%)
Oct 18, 2011 9.460 10.04 9.070 9.960 2,174,050 +0.24(+2.47%)
Oct 17, 2011 10.33 10.35 9.620 9.720 1,653,317 -0.60(-5.81%)
Oct 14, 2011 10.23 10.37 10.11 10.32 1,427,304 +0.37(+3.72%)
Oct 13, 2011 9.960 10.10 9.670 9.950 1,856,361 -0.24(-2.36%)
Oct 12, 2011 10.11 10.35 9.940 10.19 2,443,446 +0.48(+4.94%)
Oct 11, 2011 9.410 9.770 9.190 9.710 1,629,516 +0.26(+2.75%)
Oct 10, 2011 9.330 9.560 9.250 9.450 1,128,586 +0.42(+4.65%)
Oct 07, 2011 9.550 9.670 8.850 9.030 2,518,757 -0.46(-4.85%)
Oct 06, 2011 9.450 9.530 9.230 9.490 3,231,210 +0.69(+7.84%)
Oct 05, 2011 7.960 8.840 7.710 8.800 2,167,823 +0.76(+9.45%)
Oct 04, 2011 8.570 8.620 7.550 8.040 3,891,440 -0.74(-8.43%)
Oct 03, 2011 9.299 9.430 8.740 8.780 2,294,889 -0.20(-2.23%)
Sep 30, 2011 9.140 9.550 8.950 8.980 2,231,052 -0.33(-3.54%)
Sep 29, 2011 9.630 9.800 9.080 9.310 2,209,230 -0.13(-1.38%)
Sep 28, 2011 10.21 10.39 9.410 9.440 2,182,030 -0.70(-6.90%)
Sep 27, 2011 10.80 10.96 10.02 10.14 2,681,524 +0.04(+0.40%)
Sep 26, 2011 9.530 10.15 9.370 10.10 2,413,369 +0.29(+2.96%)
Sep 23, 2011 10.28 10.59 9.580 9.810 3,087,699 -1.13(-10.33%)
Sep 22, 2011 11.23 11.48 10.71 10.94 3,390,867 -1.46(-11.77%)
Sep 21, 2011 12.70 13.10 12.40 12.40 2,848,970 -0.21(-1.67%)
Sep 20, 2011 12.13 12.94 12.07 12.61 2,478,373 +0.27(+2.19%)
Sep 19, 2011 12.37 12.50 12.04 12.34 1,913,398 -0.07(-0.56%)
Sep 16, 2011 12.37 12.51 12.22 12.41 1,939,456 +0.12(+0.98%)
Sep 15, 2011 12.27 12.34 11.83 12.29 2,300,047 -0.23(-1.84%)
Sep 14, 2011 12.80 12.82 12.35 12.52 1,838,897 -0.24(-1.88%)
Sep 13, 2011 12.69 12.84 12.40 12.76 2,184,413 +0.24(+1.92%)
Sep 12, 2011 12.18 12.61 11.93 12.52 2,665,247 -0.15(-1.18%)
Sep 09, 2011 12.71 13.09 12.46 12.67 2,979,771 -0.13(-1.02%)
Sep 08, 2011 12.91 13.05 12.77 12.80 2,625,712 +0.12(+0.95%)
Sep 07, 2011 11.99 12.75 11.85 12.68 2,704,490 +0.10(+0.79%)
Sep 06, 2011 12.49 12.77 12.02 12.58 3,352,198 -0.03(-0.24%)
Sep 02, 2011 12.37 12.74 12.26 12.61 3,626,350 +0.67(+5.61%)
Sep 01, 2011 11.86 12.22 11.64 11.94 2,482,628 +0.06(+0.51%)
Aug 31, 2011 12.24 12.24 11.66 11.88 2,790,604 -0.26(-2.14%)
Aug 30, 2011 11.76 12.26 11.69 12.14 3,756,547 +0.54(+4.66%)
Aug 29, 2011 11.55 11.74 11.10 11.60 2,736,808 +0.12(+1.05%)
Aug 26, 2011 11.10 11.52 10.56 11.48 2,927,361 +0.53(+4.84%)
Aug 25, 2011 10.57 11.22 10.33 10.95 3,724,224 +0.29(+2.72%)
Aug 24, 2011 11.13 11.19 10.31 10.66 3,295,066 -0.65(-5.75%)
Aug 23, 2011 11.19 11.53 10.96 11.31 3,702,575 -0.08(-0.70%)
Aug 22, 2011 10.66 11.44 10.60 11.39 4,887,960 +1.02(+9.84%)
Aug 19, 2011 10.59 10.85 10.31 10.37 3,030,829 -0.03(-0.29%)
Aug 18, 2011 10.68 10.80 10.25 10.40 2,526,680 -0.24(-2.26%)
Aug 17, 2011 10.84 10.95 10.50 10.64 1,815,861 -0.01(-0.09%)
Aug 16, 2011 10.66 10.96 10.45 10.65 2,679,865 -0.25(-2.29%)
Aug 15, 2011 10.54 10.90 10.42 10.90 2,907,063 +0.35(+3.32%)
Aug 12, 2011 10.15 10.58 10.07 10.55 2,840,038 +0.10(+0.96%)
Aug 11, 2011 9.770 10.50 9.500 10.45 4,762,234 +0.61(+6.20%)
Aug 10, 2011 9.120 9.980 8.800 9.840 4,962,481 +0.70(+7.66%)
Aug 09, 2011 8.810 9.200 8.360 9.140 4,940,888 +0.49(+5.66%)
Aug 08, 2011 8.810 9.420 8.500 8.650 4,474,995 -0.17(-1.93%)
Aug 05, 2011 9.230 9.390 8.360 8.820 2,841,786 -0.30(-3.29%)
Aug 04, 2011 10.69 10.73 8.990 9.120 4,252,586 -1.49(-14.04%)
Aug 03, 2011 10.55 10.78 10.30 10.61 3,027,828 +0.35(+3.41%)
Aug 02, 2011 10.16 10.37 10.00 10.26 2,712,262 +0.43(+4.37%)
Aug 01, 2011 9.720 10.17 9.520 9.830 2,113,346 +0.08(+0.82%)
Jul 29, 2011 10.01 10.01 9.530 9.750 2,028,132 -0.16(-1.61%)
Jul 28, 2011 9.910 10.06 9.490 9.910 3,030,133 -0.10(-1.00%)
Jul 27, 2011 10.80 10.87 9.980 10.01 3,264,697 -0.68(-6.36%)
Jul 26, 2011 10.31 10.78 10.27 10.69 2,904,062 +0.03(+0.28%)
Jul 25, 2011 11.14 11.33 10.65 10.66 2,401,682 -0.26(-2.38%)
Jul 22, 2011 10.93 11.02 10.88 10.92 1,998,996 +0.18(+1.68%)
Jul 21, 2011 10.89 11.03 10.56 10.74 2,049,253 -0.20(-1.83%)
Jul 20, 2011 10.30 10.97 10.18 10.94 2,939,018 +0.31(+2.92%)
Jul 19, 2011 10.78 10.99 10.32 10.63 3,596,913 -0.20(-1.85%)
Jul 18, 2011 10.88 11.07 10.70 10.83 4,022,763 +0.25(+2.36%)
Jul 15, 2011 10.19 10.58 10.11 10.58 2,281,958 +0.38(+3.73%)
Jul 14, 2011 10.56 10.80 10.13 10.20 4,427,691 -0.10(-0.97%)
Jul 13, 2011 10.12 10.40 10.00 10.30 4,832,559 +0.49(+4.99%)
Jul 12, 2011 9.160 9.850 9.120 9.810 3,108,474 +0.44(+4.70%)
Jul 11, 2011 10.03 10.03 9.250 9.370 3,267,823 -0.63(-6.30%)
Jul 08, 2011 9.790 10.00 9.620 10.00 2,846,729 +0.34(+3.52%)
Jul 07, 2011 9.930 10.00 9.610 9.660 2,894,210 -0.05(-0.51%)
Jul 06, 2011 9.420 9.740 9.380 9.710 4,027,387 +0.54(+5.89%)
Jul 05, 2011 8.570 9.200 8.520 9.170 3,286,800 +0.97(+11.83%)
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.