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

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 8.840 9.120 8.760 9.120 1,322,314 +0.33(+3.75%)
Oct 26, 2012 8.740 8.790 8.790 8.790 869,000 +0.05(+0.57%)
Oct 25, 2012 8.800 8.850 8.690 8.740 940,331 +0.14(+1.63%)
Oct 24, 2012 8.780 8.780 8.580 8.600 1,069,464 -0.08(-0.92%)
Oct 23, 2012 8.850 8.870 8.650 8.680 1,563,956 -0.12(-1.36%)
Oct 19, 2012 8.910 8.980 8.690 8.800 1,419,060 -0.18(-2.00%)
Oct 18, 2012 8.950 9.150 8.910 8.980 1,126,129 -0.02(-0.22%)
Oct 17, 2012 8.830 9.050 8.800 9.000 3,111,535 -0.30(-3.23%)
Oct 16, 2012 9.180 9.320 9.150 9.300 664,593 +0.22(+2.42%)
Oct 15, 2012 9.010 9.170 8.900 9.080 1,001,345 +0.02(+0.22%)
Oct 12, 2012 9.330 9.390 9.000 9.060 823,901 -0.27(-2.89%)
Oct 11, 2012 9.460 9.529 9.280 9.330 600,705 -0.02(-0.21%)
Oct 10, 2012 9.120 9.540 9.000 9.350 1,028,270 +0.22(+2.41%)
Oct 09, 2012 9.540 9.590 9.120 9.130 1,624,841 -0.49(-5.09%)
Oct 08, 2012 9.550 9.690 9.470 9.620 611,190 -0.16(-1.64%)
Oct 05, 2012 9.980 10.00 9.700 9.780 1,060,455 -0.22(-2.20%)
Oct 04, 2012 9.870 10.00 9.760 10.00 1,116,717 +0.31(+3.20%)
Oct 03, 2012 9.880 9.940 9.671 9.690 819,002 -0.22(-2.22%)
Oct 02, 2012 10.06 10.13 9.790 9.910 1,141,237 -0.15(-1.49%)
Oct 01, 2012 10.14 10.28 10.00 10.06 877,957 +0.08(+0.80%)
Sep 28, 2012 10.15 10.20 9.970 9.980 1,139,054 -0.18(-1.77%)
Sep 27, 2012 9.990 10.18 9.860 10.16 1,380,128 +0.39(+3.99%)
Sep 26, 2012 9.580 9.930 9.360 9.770 1,903,390 -0.11(-1.11%)
Sep 25, 2012 10.21 10.33 9.790 9.880 1,762,188 -0.14(-1.40%)
Sep 24, 2012 10.22 10.41 10.00 10.02 1,424,144 -0.49(-4.66%)
Sep 21, 2012 10.58 10.73 10.44 10.51 1,520,596 +0.09(+0.86%)
Sep 20, 2012 10.44 10.53 10.25 10.42 1,442,849 -0.22(-2.07%)
Sep 19, 2012 10.25 10.72 10.14 10.64 2,399,074 +0.50(+4.93%)
Sep 18, 2012 9.950 10.25 9.860 10.14 1,305,873 +0.20(+2.01%)
Sep 17, 2012 10.29 10.29 9.840 9.940 1,279,792 -0.27(-2.64%)
Sep 14, 2012 10.08 10.34 10.08 10.21 1,595,628 +0.20(+2.00%)
Sep 13, 2012 9.440 10.08 9.110 10.01 2,450,646 +0.57(+6.04%)
Sep 12, 2012 9.630 9.690 8.940 9.440 1,713,845 -0.08(-0.84%)
Sep 11, 2012 9.570 9.710 9.500 9.520 982,168 +0.06(+0.63%)
Sep 10, 2012 9.810 9.810 9.440 9.460 1,208,892 -0.26(-2.67%)
Sep 07, 2012 9.790 9.890 9.660 9.720 1,285,386 +0.22(+2.32%)
Sep 06, 2012 9.550 9.710 9.440 9.500 1,227,635 +0.07(+0.74%)
Sep 05, 2012 9.460 9.470 9.240 9.430 976,957 -0.04(-0.42%)
Sep 04, 2012 9.020 9.490 8.910 9.470 1,963,747 +0.58(+6.52%)
Aug 31, 2012 8.250 8.900 8.130 8.890 1,719,444 +0.77(+9.48%)
Aug 30, 2012 8.260 8.325 8.110 8.120 714,499 -0.15(-1.81%)
Aug 29, 2012 8.530 8.570 8.270 8.270 1,026,884 -0.38(-4.39%)
Aug 27, 2012 8.830 8.900 8.600 8.650 660,929 -0.14(-1.59%)
Aug 24, 2012 8.780 8.940 8.720 8.790 582,800 -0.01(-0.11%)
Aug 23, 2012 9.000 9.050 8.750 8.800 1,281,861 -0.06(-0.68%)
Aug 22, 2012 8.650 8.860 8.520 8.860 997,892 +0.17(+1.96%)
Aug 21, 2012 8.630 8.890 8.580 8.690 2,075,686 +0.26(+3.08%)
Aug 20, 2012 8.260 8.450 8.110 8.430 1,168,970 +0.20(+2.43%)
Aug 17, 2012 8.170 8.250 8.050 8.230 865,359 +0.09(+1.11%)
Aug 16, 2012 7.940 8.160 7.890 8.140 1,327,124 +0.21(+2.65%)
Aug 15, 2012 7.890 7.950 7.750 7.930 716,621 +0.11(+1.41%)
Aug 14, 2012 7.900 7.950 7.800 7.820 681,954 -0.10(-1.26%)
Aug 13, 2012 8.120 8.220 7.910 7.920 614,859 -0.16(-1.98%)
Aug 10, 2012 7.910 8.100 7.840 8.080 964,615 +0.18(+2.28%)
Aug 09, 2012 7.840 7.970 7.800 7.900 806,580 +0.06(+0.77%)
Aug 08, 2012 7.990 8.200 7.800 7.840 1,266,789 -0.13(-1.63%)
Aug 07, 2012 8.210 8.310 7.910 7.970 1,061,575 -0.19(-2.33%)
Aug 06, 2012 7.890 8.240 7.890 8.160 939,803 +0.30(+3.82%)
Aug 03, 2012 7.830 7.990 7.783 7.860 772,294 +0.17(+2.21%)
Aug 02, 2012 7.700 8.000 7.680 7.690 923,420 -0.06(-0.77%)
Aug 01, 2012 7.860 7.750 7.750 7.750 802,689 -0.20(-2.52%)
Jul 31, 2012 8.180 8.190 7.930 7.950 869,716 -0.22(-2.69%)
Jul 30, 2012 8.310 8.400 8.030 8.170 1,025,319 -0.13(-1.57%)
Jul 27, 2012 8.370 8.421 8.180 8.300 1,042,283 -0.01(-0.12%)
Jul 26, 2012 8.240 8.380 8.060 8.310 1,516,332 +0.16(+1.96%)
Jul 25, 2012 7.900 8.220 7.850 8.150 1,559,798 +0.46(+5.98%)
Jul 24, 2012 7.850 7.900 7.600 7.690 852,576 -0.06(-0.77%)
Jul 23, 2012 7.650 7.770 7.600 7.750 1,001,338 -0.08(-1.02%)
Jul 20, 2012 7.830 7.940 7.780 7.830 612,255 -0.06(-0.76%)
Jul 19, 2012 7.880 8.000 7.800 7.890 749,849 +0.11(+1.41%)
Jul 18, 2012 7.730 7.990 7.670 7.780 576,035 -0.06(-0.77%)
Jul 17, 2012 7.970 8.040 7.750 7.840 874,916 -0.13(-1.63%)
Jul 16, 2012 7.940 8.120 7.810 7.970 783,295 +0.03(+0.38%)
Jul 13, 2012 8.220 8.270 7.910 7.940 1,035,921 -0.21(-2.58%)
Jul 12, 2012 7.690 8.240 7.600 8.150 1,520,618 +0.27(+3.43%)
Jul 11, 2012 7.840 7.930 7.720 7.880 1,230,280 -0.01(-0.13%)
Jul 10, 2012 8.370 8.430 7.800 7.890 1,278,700 -0.33(-4.01%)
Jul 09, 2012 8.170 8.320 8.070 8.220 944,069 +0.04(+0.49%)
Jul 06, 2012 8.360 8.440 8.080 8.180 1,172,753 -0.36(-4.22%)
Jul 05, 2012 8.620 8.680 8.450 8.540 1,123,605 -0.10(-1.16%)
Jul 03, 2012 8.480 8.690 8.460 8.640 874,788 +0.34(+4.10%)
Jul 02, 2012 8.070 8.350 7.940 8.300 991,507 +0.18(+2.22%)
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%)
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.