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, 2014 10.95 10.98 10.59 10.66 593,468 -0.37(-3.35%)
Mar 28, 2014 10.98 11.18 10.66 11.03 268,327 +0.06(+0.55%)
Mar 27, 2014 10.72 11.09 10.59 10.97 279,548 +0.17(+1.57%)
Mar 26, 2014 11.34 11.58 10.77 10.80 336,467 -0.54(-4.76%)
Mar 25, 2014 11.50 11.61 11.26 11.34 281,716 -0.09(-0.79%)
Mar 24, 2014 12.10 12.28 11.42 11.43 422,385 -0.91(-7.37%)
Mar 21, 2014 12.46 12.67 12.25 12.34 194,126 -0.01(-0.08%)
Mar 20, 2014 12.05 12.45 12.05 12.35 210,330 +0.20(+1.65%)
Mar 19, 2014 12.48 12.58 12.12 12.15 257,999 -0.46(-3.65%)
Mar 18, 2014 12.13 12.80 12.12 12.61 249,391 +0.29(+2.35%)
Mar 17, 2014 12.68 12.82 12.31 12.32 256,278 -0.46(-3.60%)
Mar 14, 2014 12.92 13.16 12.68 12.78 407,595 +0.09(+0.71%)
Mar 13, 2014 12.33 12.85 12.21 12.69 354,746 +0.33(+2.67%)
Mar 12, 2014 12.15 12.41 12.15 12.36 228,035 +0.42(+3.52%)
Mar 11, 2014 12.34 12.48 11.91 11.94 290,501 -0.20(-1.65%)
Mar 10, 2014 12.29 12.32 12.03 12.14 208,559 -0.21(-1.70%)
Mar 07, 2014 12.59 12.59 12.22 12.35 387,247 -0.32(-2.53%)
Mar 06, 2014 12.57 12.78 12.57 12.67 285,828 +0.13(+1.04%)
Mar 05, 2014 12.36 12.59 12.25 12.54 278,824 +0.18(+1.46%)
Mar 04, 2014 12.35 12.60 12.22 12.36 381,033 -0.28(-2.22%)
Mar 03, 2014 12.53 12.96 12.31 12.64 565,415 +0.44(+3.61%)
Feb 28, 2014 12.26 12.33 12.03 12.20 442,717 +0.02(+0.16%)
Feb 27, 2014 12.50 12.56 12.10 12.18 644,689 -0.31(-2.48%)
Feb 26, 2014 12.86 12.91 12.44 12.49 460,115 -0.45(-3.48%)
Feb 25, 2014 13.28 13.28 12.79 12.94 412,562 -0.39(-2.93%)
Feb 24, 2014 13.53 13.53 13.30 13.33 313,642 -0.11(-0.82%)
Feb 21, 2014 13.66 13.74 13.24 13.44 530,747 -0.14(-1.03%)
Feb 20, 2014 13.02 13.61 12.94 13.58 531,141 +0.67(+5.19%)
Feb 19, 2014 13.47 13.72 12.86 12.91 794,132 -0.63(-4.65%)
Feb 18, 2014 13.51 13.63 13.23 13.54 623,579 +0.16(+1.20%)
Feb 14, 2014 13.38 13.38 13.38 0 +0.58(+4.53%)
Feb 13, 2014 12.32 12.83 12.17 12.80 0 +0.51(+4.15%)
Feb 12, 2014 12.82 12.88 12.28 12.29 740,247 -0.49(-3.83%)
Feb 11, 2014 12.33 12.91 12.29 12.78 834,252 +0.56(+4.58%)
Feb 10, 2014 12.04 12.30 12.02 12.22 523,915 +0.38(+3.21%)
Feb 07, 2014 11.47 11.85 11.21 11.84 423,967 +0.39(+3.41%)
Feb 06, 2014 11.58 11.59 11.34 11.45 304,328 +0.09(+0.79%)
Feb 05, 2014 11.77 11.81 11.36 11.36 304,654 -0.25(-2.15%)
Feb 04, 2014 11.42 11.63 11.34 11.61 289,558 +0.09(+0.78%)
Feb 03, 2014 11.74 11.87 11.36 11.52 320,194 -0.11(-0.95%)
Jan 31, 2014 11.83 11.90 11.37 11.63 368,448 -0.25(-2.10%)
Jan 30, 2014 11.64 11.96 11.60 11.88 323,975 -0.20(-1.66%)
Jan 29, 2014 11.85 12.08 11.68 12.08 474,478 +0.40(+3.42%)
Jan 28, 2014 11.50 11.73 11.36 11.68 460,724 +0.25(+2.19%)
Jan 27, 2014 11.89 11.94 11.39 11.43 510,386 -0.51(-4.27%)
Jan 24, 2014 12.56 12.72 11.69 11.94 718,752 -0.48(-3.86%)
Jan 23, 2014 12.24 12.80 12.22 12.42 683,886 +0.46(+3.85%)
Jan 22, 2014 12.25 12.37 11.90 11.96 475,832 -0.28(-2.29%)
Jan 21, 2014 11.98 12.39 11.76 12.24 589,802 -0.13(-1.05%)
Jan 20, 2014 12.25 12.39 12.10 12.37 188,468 +0.29(+2.40%)
Jan 17, 2014 11.74 12.13 11.74 12.08 509,244 +0.52(+4.50%)
Jan 16, 2014 11.60 11.74 11.49 11.56 350,119 +0.00(+0.00%)
Jan 15, 2014 11.29 11.62 11.15 11.56 510,525 +0.27(+2.39%)
Jan 14, 2014 11.59 12.02 11.27 11.29 685,982 -0.41(-3.50%)
Jan 13, 2014 11.49 11.83 11.32 11.70 588,311 +0.19(+1.65%)
Jan 10, 2014 11.25 11.60 11.25 11.51 453,221 +0.58(+5.31%)
Jan 09, 2014 11.33 11.36 10.91 10.93 390,253 -0.40(-3.53%)
Jan 08, 2014 11.19 11.45 11.12 11.33 582,705 +0.03(+0.27%)
Jan 07, 2014 10.80 11.35 10.54 11.30 690,515 +0.44(+4.05%)
Jan 06, 2014 10.76 11.11 10.76 10.86 816,525 +0.12(+1.12%)
Jan 03, 2014 11.20 11.22 10.67 10.74 375,114 -0.39(-3.50%)
Jan 02, 2014 10.70 11.28 10.61 11.13 574,451 +0.70(+6.71%)
Dec 31, 2013 10.43 10.43 10.43 0 +0.38(+3.78%)
Dec 30, 2013 10.20 10.32 10.05 10.05 231,416 -0.27(-2.62%)
Dec 27, 2013 10.15 10.37 9.995 10.32 403,810 +0.41(+4.14%)
Dec 24, 2013 9.910 9.910 9.910 0 +0.15(+1.54%)
Dec 23, 2013 9.800 10.00 9.740 9.760 264,179 -0.10(-1.01%)
Dec 20, 2013 9.920 10.13 9.860 9.860 981,531 +0.05(+0.51%)
Dec 19, 2013 9.770 9.910 9.760 9.810 356,365 -0.19(-1.90%)
Dec 18, 2013 10.14 10.44 10.00 10.00 588,245 -0.09(-0.89%)
Dec 17, 2013 10.14 10.30 10.01 10.09 653,719 -0.09(-0.88%)
Dec 16, 2013 10.17 10.40 10.03 10.18 340,154 +0.03(+0.30%)
Dec 13, 2013 10.10 10.39 10.06 10.15 356,242 +0.18(+1.81%)
Dec 12, 2013 9.760 10.04 9.620 9.970 375,394 -0.20(-1.97%)
Dec 11, 2013 10.62 10.65 10.12 10.17 389,132 -0.45(-4.24%)
Dec 10, 2013 10.62 10.98 10.60 10.62 468,604 +0.57(+5.67%)
Dec 09, 2013 9.820 10.07 9.760 10.05 395,863 +0.38(+3.93%)
Dec 06, 2013 9.960 10.02 9.660 9.670 416,400 -0.15(-1.53%)
Dec 05, 2013 9.830 9.990 9.760 9.820 448,685 -0.29(-2.87%)
Dec 04, 2013 9.590 10.13 9.420 10.11 814,732 +0.60(+6.31%)
Dec 03, 2013 9.760 9.760 9.440 9.510 283,692 -0.23(-2.36%)
Dec 02, 2013 10.16 10.31 9.670 9.740 552,887 -0.58(-5.62%)
Nov 29, 2013 10.30 10.62 10.18 10.32 253,737 +0.27(+2.69%)
Nov 28, 2013 10.09 10.15 9.980 10.05 140,731 +0.03(+0.30%)
Nov 27, 2013 10.04 10.20 9.900 10.02 375,363 +0.14(+1.42%)
Nov 26, 2013 10.25 10.25 9.780 9.880 337,381 -0.42(-4.08%)
Nov 25, 2013 9.970 10.36 9.800 10.30 314,179 +0.20(+1.98%)
Nov 22, 2013 10.11 10.34 9.965 10.10 252,649 +0.02(+0.20%)
Nov 21, 2013 10.20 10.25 9.930 10.08 576,621 -0.20(-1.95%)
Nov 20, 2013 10.53 10.68 10.21 10.28 392,113 -0.43(-4.01%)
Nov 19, 2013 10.48 10.75 10.48 10.71 238,131 +0.24(+2.29%)
Nov 18, 2013 10.92 10.93 10.45 10.47 412,707 -0.59(-5.33%)
Nov 15, 2013 11.25 11.34 10.97 11.06 285,936 -0.19(-1.69%)
Nov 14, 2013 11.08 11.29 10.96 11.25 357,976 +0.24(+2.18%)
Nov 12, 2013 11.53 11.54 10.86 11.01 405,423 -0.19(-1.70%)
Nov 11, 2013 11.01 11.29 10.89 11.20 240,170 +0.07(+0.63%)
Nov 08, 2013 10.88 11.17 10.78 11.13 433,813 +0.17(+1.55%)
Nov 07, 2013 11.12 11.26 10.96 10.96 290,284 -0.29(-2.58%)
Nov 06, 2013 11.43 11.44 11.13 11.25 327,235 -0.05(-0.44%)
Nov 05, 2013 11.39 11.48 11.16 11.30 326,632 -0.18(-1.57%)
Nov 04, 2013 11.40 11.65 11.25 11.48 217,375 +0.09(+0.79%)
Nov 01, 2013 11.68 11.71 11.27 11.39 301,839 -0.41(-3.47%)
Oct 31, 2013 12.19 12.32 11.80 11.80 818,864 -0.82(-6.50%)
Oct 30, 2013 12.68 12.88 12.19 12.62 649,585 +0.28(+2.27%)
Oct 29, 2013 12.71 12.73 12.26 12.34 629,737 -0.38(-2.99%)
Oct 28, 2013 13.06 13.06 12.65 12.72 311,135 -0.28(-2.15%)
Oct 25, 2013 12.64 13.02 12.53 13.00 459,260 +0.24(+1.88%)
Oct 24, 2013 12.28 12.87 12.25 12.76 476,647 +0.81(+6.78%)
Oct 23, 2013 12.31 12.50 11.88 11.95 464,677 -0.43(-3.47%)
Oct 22, 2013 12.19 12.78 12.19 12.38 493,448 +0.43(+3.60%)
Oct 21, 2013 11.77 12.00 11.75 11.95 305,211 +0.31(+2.66%)
Oct 18, 2013 11.75 12.02 11.49 11.64 317,821 -0.16(-1.36%)
Oct 17, 2013 11.32 12.04 11.30 11.80 553,431 +0.91(+8.36%)
Oct 16, 2013 11.29 11.30 10.87 10.89 411,001 -0.36(-3.20%)
Oct 15, 2013 10.88 11.33 10.86 11.25 282,966 +0.17(+1.53%)
Oct 11, 2013 11.08 11.08 11.08 0 -0.28(-2.46%)
Oct 10, 2013 11.34 11.69 11.32 11.36 963,319 +0.08(+0.71%)
Oct 09, 2013 11.17 11.52 10.88 11.28 394,246 -0.03(-0.27%)
Oct 08, 2013 11.78 11.98 11.28 11.31 325,295 -0.48(-4.07%)
Oct 07, 2013 11.74 12.06 11.71 11.79 557,855 +0.19(+1.64%)
Oct 04, 2013 11.75 11.79 11.50 11.60 274,420 -0.08(-0.68%)
Oct 03, 2013 11.92 12.09 11.67 11.68 282,232 -0.27(-2.26%)
Oct 02, 2013 12.03 12.43 11.88 11.95 451,579 +0.02(+0.17%)
Oct 01, 2013 11.80 12.14 11.76 11.93 425,607 -0.66(-5.24%)
Sep 27, 2013 12.83 13.18 12.50 12.59 334,634 -0.10(-0.79%)
Sep 26, 2013 13.09 13.29 12.57 12.69 316,768 -0.41(-3.13%)
Sep 25, 2013 12.88 13.37 12.84 13.10 476,704 +0.33(+2.58%)
Sep 24, 2013 12.74 13.04 12.38 12.77 551,613 -0.07(-0.55%)
Sep 23, 2013 13.45 13.63 12.81 12.84 1,025,602 -0.79(-5.80%)
Sep 20, 2013 13.88 13.90 13.18 13.63 797,467 -0.60(-4.22%)
Sep 19, 2013 14.61 14.75 13.86 14.23 824,556 -0.15(-1.04%)
Sep 18, 2013 12.85 14.58 12.49 14.38 980,917 +1.40(+10.79%)
Sep 17, 2013 12.94 13.07 12.83 12.98 529,618 +0.10(+0.78%)
Sep 16, 2013 13.25 13.32 12.82 12.88 488,972 -0.37(-2.79%)
Sep 13, 2013 13.01 13.38 12.84 13.25 404,878 +0.14(+1.07%)
Sep 12, 2013 13.70 13.70 13.07 13.11 524,387 -1.01(-7.15%)
Sep 11, 2013 14.11 14.27 13.80 14.12 429,982 +0.11(+0.79%)
Sep 10, 2013 13.92 14.16 13.73 14.01 571,376 -0.45(-3.11%)
Sep 09, 2013 14.78 14.92 14.45 14.46 332,800 -0.38(-2.56%)
Sep 06, 2013 14.86 15.01 14.59 14.84 386,043 +0.19(+1.30%)
Sep 05, 2013 15.15 15.16 14.56 14.65 605,761 -0.68(-4.44%)
Sep 04, 2013 15.08 15.39 15.00 15.33 379,229 -0.06(-0.39%)
Sep 03, 2013 15.44 15.69 15.24 15.39 325,334 +0.47(+3.15%)
Aug 30, 2013 14.92 14.92 14.92 0 -0.18(-1.19%)
Aug 29, 2013 15.08 15.36 14.51 15.10 570,948 -0.02(-0.13%)
Aug 28, 2013 15.75 16.12 15.02 15.12 599,562 -0.46(-2.95%)
Aug 27, 2013 17.00 17.23 15.51 15.58 882,696 -0.95(-5.75%)
Aug 26, 2013 16.39 16.88 16.38 16.53 507,499 +0.35(+2.16%)
Aug 23, 2013 15.88 16.49 15.82 16.18 522,299 +0.33(+2.08%)
Aug 22, 2013 15.63 16.08 15.63 15.85 355,179 +0.60(+3.93%)
Aug 21, 2013 15.68 15.79 15.20 15.25 511,743 -0.53(-3.36%)
Aug 20, 2013 15.08 16.08 15.07 15.78 579,222 +0.82(+5.48%)
Aug 19, 2013 15.22 15.52 14.85 14.96 631,027 -0.37(-2.41%)
Aug 16, 2013 15.85 15.95 15.03 15.33 731,750 -0.36(-2.29%)
Aug 15, 2013 14.80 15.87 14.64 15.69 1,213,864 +0.84(+5.66%)
Aug 14, 2013 13.72 14.88 13.65 14.85 862,897 +1.26(+9.27%)
Aug 13, 2013 13.91 13.91 13.21 13.59 598,814 -0.14(-1.02%)
Aug 12, 2013 13.86 14.10 13.61 13.73 489,856 +0.53(+4.02%)
Aug 09, 2013 12.83 13.33 12.60 13.20 558,248 +0.53(+4.18%)
Aug 08, 2013 12.20 12.79 12.18 12.67 794,106 +0.69(+5.76%)
Aug 07, 2013 11.87 12.20 11.85 11.98 393,999 +0.03(+0.25%)
Aug 06, 2013 12.14 12.70 11.83 11.95 529,572 -0.75(-5.91%)
Aug 02, 2013 12.70 12.70 12.70 0 -0.33(-2.53%)
Aug 01, 2013 13.57 13.59 13.03 13.03 240,770 -0.38(-2.83%)
Jul 31, 2013 13.39 13.61 13.07 13.41 394,891 +0.04(+0.30%)
Jul 30, 2013 13.48 13.53 13.13 13.37 372,905 -0.12(-0.89%)
Jul 29, 2013 13.61 13.77 13.48 13.49 204,180 -0.17(-1.24%)
Jul 26, 2013 13.74 13.87 13.41 13.66 427,307 -0.21(-1.51%)
Jul 25, 2013 13.55 13.95 13.42 13.87 358,691 +0.30(+2.21%)
Jul 24, 2013 14.06 14.36 13.23 13.57 517,017 -0.58(-4.10%)
Jul 23, 2013 13.79 14.22 13.62 14.15 521,465 +0.31(+2.24%)
Jul 22, 2013 13.86 14.02 13.55 13.84 834,632 +0.83(+6.38%)
Jul 19, 2013 12.61 13.02 12.57 13.01 373,764 +0.46(+3.67%)
Jul 18, 2013 12.87 12.93 12.49 12.55 392,134 -0.19(-1.49%)
Jul 17, 2013 13.21 13.41 12.61 12.74 585,687 -0.39(-2.97%)
Jul 16, 2013 12.60 13.19 12.54 13.13 480,330 +0.65(+5.21%)
Jul 15, 2013 12.39 12.63 12.35 12.48 368,323 +0.12(+0.97%)
Jul 12, 2013 12.56 12.56 12.12 12.36 400,738 -0.27(-2.14%)
Jul 11, 2013 12.84 12.91 12.40 12.63 457,444 +0.50(+4.12%)
Jul 10, 2013 11.88 12.22 11.77 12.13 539,309 +0.43(+3.68%)
Jul 09, 2013 11.34 11.91 11.32 11.70 294,659 +0.52(+4.65%)
Jul 08, 2013 11.55 11.66 11.18 11.18 281,554 -0.22(-1.93%)
Jul 05, 2013 11.36 11.50 11.07 11.40 373,234 -0.31(-2.65%)
Jul 04, 2013 11.61 11.85 11.48 11.71 152,838 +0.10(+0.86%)
Jul 03, 2013 10.92 11.65 10.92 11.61 356,871 +0.73(+6.71%)
Jul 02, 2013 11.50 11.67 10.72 10.88 539,228 -0.28(-2.51%)
Jun 28, 2013 11.16 11.16 11.16 0 +1.27(+12.84%)
Jun 27, 2013 9.340 10.00 9.310 9.890 339,113 +0.63(+6.80%)
Jun 26, 2013 9.520 9.690 9.250 9.260 303,658 -0.74(-7.40%)
Jun 25, 2013 9.770 10.01 9.680 10.00 317,861 +0.31(+3.20%)
Jun 24, 2013 10.38 10.38 9.670 9.690 401,244 -0.73(-7.01%)
Jun 21, 2013 10.16 10.60 10.01 10.42 500,194 +0.42(+4.20%)
Jun 20, 2013 9.870 10.50 9.850 10.00 648,162 -0.62(-5.84%)
Jun 19, 2013 10.89 11.13 10.59 10.62 344,450 -0.26(-2.39%)
Jun 18, 2013 10.95 11.09 10.83 10.88 206,571 -0.10(-0.91%)
Jun 17, 2013 10.98 11.06 10.82 10.98 208,574 -0.04(-0.36%)
Jun 14, 2013 11.40 11.42 11.00 11.02 199,242 -0.22(-1.96%)
Jun 13, 2013 11.21 11.39 11.03 11.24 278,924 -0.06(-0.53%)
Jun 12, 2013 11.19 11.60 11.17 11.30 218,017 +0.11(+0.98%)
Jun 11, 2013 11.30 11.40 11.12 11.19 271,457 -0.26(-2.27%)
Jun 10, 2013 11.44 11.69 11.36 11.45 255,488 +0.02(+0.17%)
Jun 07, 2013 11.50 11.62 11.32 11.43 411,941 -0.44(-3.71%)
Jun 06, 2013 11.72 12.05 11.52 11.87 295,244 +0.15(+1.28%)
Jun 05, 2013 11.66 12.04 11.58 11.72 289,087 +0.04(+0.34%)
Jun 04, 2013 11.59 11.77 11.46 11.68 439,420 -0.03(-0.26%)
Jun 03, 2013 11.30 11.74 11.17 11.71 501,032 +0.50(+4.46%)
May 31, 2013 11.65 11.65 10.83 11.21 576,879 -0.44(-3.78%)
May 30, 2013 11.41 11.78 11.20 11.65 1,610,063 +0.56(+5.05%)
May 29, 2013 10.75 11.12 10.57 11.09 378,451 +0.46(+4.33%)
May 28, 2013 10.80 10.97 10.42 10.63 301,701 -0.16(-1.48%)
May 27, 2013 10.78 10.91 10.71 10.79 1,044,166 +0.11(+1.03%)
May 24, 2013 10.62 10.93 10.57 10.68 202,584 +0.06(+0.56%)
May 23, 2013 10.90 10.90 10.46 10.62 1,418,836 -0.05(-0.47%)
May 22, 2013 10.97 11.11 10.43 10.67 721,144 +0.05(+0.47%)
May 21, 2013 10.51 10.79 10.29 10.62 1,614,838 +0.78(+7.93%)
May 17, 2013 9.840 9.840 9.840 0 -0.52(-5.02%)
May 16, 2013 10.29 10.59 10.14 10.36 846,711 -0.06(-0.58%)
May 15, 2013 11.30 11.30 10.31 10.42 723,454 -0.98(-8.60%)
May 13, 2013 11.71 11.71 11.38 11.40 218,194 -0.41(-3.47%)
May 10, 2013 11.53 11.85 11.31 11.81 274,169 +0.01(+0.08%)
May 09, 2013 11.83 12.32 11.65 11.80 319,333 -0.13(-1.09%)
May 08, 2013 11.58 12.04 11.56 11.93 396,997 +0.46(+4.01%)
May 07, 2013 11.81 11.81 11.31 11.47 2,406,863 -0.58(-4.81%)
May 06, 2013 12.38 12.38 11.91 12.05 258,261 -0.20(-1.63%)
May 03, 2013 12.13 12.53 12.11 12.25 375,884 +0.20(+1.66%)
May 02, 2013 12.34 12.40 12.02 12.05 460,360 -0.06(-0.50%)
May 01, 2013 12.02 12.32 11.73 12.11 383,826 -0.31(-2.50%)
Apr 30, 2013 12.27 12.43 11.85 12.42 403,479 +0.14(+1.14%)
Apr 29, 2013 12.44 12.59 12.25 12.28 318,450 +0.05(+0.41%)
Apr 26, 2013 13.00 12.91 12.11 12.23 845,200 -0.68(-5.27%)
Apr 25, 2013 12.86 13.45 12.37 12.91 1,007,293 +0.54(+4.37%)
Apr 24, 2013 11.56 12.50 11.47 12.37 1,317,587 +1.08(+9.57%)
Apr 23, 2013 11.60 11.60 11.06 11.29 501,607 -0.48(-4.08%)
Apr 22, 2013 12.04 12.08 11.53 11.77 451,598 +0.00(+0.00%)
Apr 19, 2013 11.96 12.02 11.32 11.77 578,315 +0.05(+0.43%)
Apr 18, 2013 11.43 12.04 11.18 11.72 544,808 +0.44(+3.90%)
Apr 17, 2013 11.93 12.36 11.21 11.28 2,723,038 -0.85(-7.01%)
Apr 16, 2013 13.11 13.11 12.01 12.13 684,610 -0.41(-3.27%)
Apr 15, 2013 12.51 13.38 12.38 12.54 951,364 -1.68(-11.81%)
Apr 12, 2013 14.30 14.37 13.63 14.22 456,963 -0.60(-4.05%)
Apr 11, 2013 15.06 15.30 14.81 14.82 217,815 -0.29(-1.92%)
Apr 10, 2013 15.59 15.60 14.92 15.11 310,221 -0.53(-3.39%)
Apr 09, 2013 15.03 15.73 14.97 15.64 440,606 +0.63(+4.20%)
Apr 08, 2013 15.27 15.38 14.89 15.01 211,070 -0.29(-1.90%)
Apr 05, 2013 15.49 15.89 15.05 15.30 435,851 +0.11(+0.72%)
Apr 04, 2013 14.32 15.20 14.10 15.19 459,851 +0.72(+4.98%)
Apr 03, 2013 15.02 15.44 14.11 14.47 552,110 -0.61(-4.05%)
Apr 02, 2013 15.78 15.80 15.00 15.08 419,876 -0.95(-5.93%)
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.