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, 2017 10.56 10.94 10.45 10.79 886,591 +0.27(+2.57%)
Mar 30, 2017 10.57 10.67 10.42 10.52 693,060 -0.15(-1.41%)
Mar 29, 2017 10.62 10.78 10.52 10.67 756,853 +0.01(+0.09%)
Mar 28, 2017 10.89 10.94 10.48 10.66 844,108 -0.19(-1.75%)
Mar 27, 2017 10.82 10.89 10.54 10.85 589,575 +0.32(+3.04%)
Mar 24, 2017 10.74 10.74 10.41 10.53 649,686 -0.07(-0.66%)
Mar 23, 2017 10.59 10.70 10.31 10.60 767,581 +0.06(+0.57%)
Mar 22, 2017 10.76 10.86 10.45 10.54 827,478 -0.17(-1.59%)
Mar 21, 2017 10.69 10.95 10.46 10.71 1,058,421 +0.08(+0.75%)
Mar 20, 2017 10.52 10.66 10.40 10.63 730,352 +0.16(+1.53%)
Mar 17, 2017 10.64 10.81 10.36 10.47 887,064 -0.08(-0.76%)
Mar 16, 2017 10.98 11.00 10.35 10.55 1,049,131 -0.02(-0.19%)
Mar 15, 2017 9.870 10.62 9.750 10.57 1,332,033 +0.80(+8.19%)
Mar 14, 2017 10.31 10.42 9.690 9.770 1,260,099 -0.53(-5.15%)
Mar 13, 2017 10.66 10.66 10.09 10.30 1,275,651 -0.27(-2.55%)
Mar 10, 2017 10.25 10.64 10.20 10.57 1,122,174 +0.45(+4.45%)
Mar 09, 2017 10.24 10.51 10.12 10.12 741,581 -0.12(-1.17%)
Mar 08, 2017 10.21 10.47 10.15 10.24 1,167,531 -0.17(-1.63%)
Mar 07, 2017 10.40 10.68 10.20 10.41 1,075,037 -0.14(-1.33%)
Mar 06, 2017 10.91 10.93 10.38 10.55 835,943 -0.44(-4.00%)
Mar 03, 2017 10.98 11.20 10.47 10.99 1,559,018 -0.07(-0.63%)
Mar 02, 2017 11.84 12.06 11.02 11.06 1,394,351 -1.09(-8.97%)
Mar 01, 2017 11.96 12.19 11.60 12.15 1,286,485 +0.11(+0.91%)
Feb 28, 2017 12.17 12.43 11.86 12.04 1,234,029 +0.22(+1.86%)
Feb 27, 2017 12.50 13.01 11.67 11.82 1,562,237 -0.68(-5.44%)
Feb 24, 2017 12.99 12.99 12.39 12.50 955,849 -0.14(-1.11%)
Feb 23, 2017 12.63 12.75 12.45 12.64 1,210,485 +0.39(+3.18%)
Feb 22, 2017 12.68 13.19 12.06 12.25 1,550,019 -0.60(-4.67%)
Feb 21, 2017 12.90 13.17 12.70 12.85 1,040,571 -0.31(-2.36%)
Feb 17, 2017 13.16 13.16 13.16 0 -0.22(-1.64%)
Feb 16, 2017 13.35 13.51 13.19 13.38 907,403 +0.27(+2.06%)
Feb 15, 2017 13.20 13.39 13.02 13.11 1,777,115 -0.48(-3.53%)
Feb 14, 2017 13.77 13.86 13.36 13.59 1,219,475 +0.06(+0.44%)
Feb 13, 2017 13.68 13.79 13.49 13.53 849,291 -0.34(-2.45%)
Feb 10, 2017 13.26 13.93 13.14 13.87 1,353,988 +0.45(+3.35%)
Feb 09, 2017 14.15 14.15 13.35 13.42 1,750,424 -0.69(-4.89%)
Feb 08, 2017 14.14 14.31 13.90 14.11 1,153,197 +0.20(+1.44%)
Feb 07, 2017 13.94 14.36 13.71 13.91 1,410,047 -0.09(-0.64%)
Feb 06, 2017 13.22 14.03 13.10 14.00 1,527,235 +1.03(+7.94%)
Feb 03, 2017 12.81 13.17 12.71 12.97 1,230,048 +0.17(+1.33%)
Feb 02, 2017 12.99 13.06 12.62 12.80 1,278,053 +0.10(+0.79%)
Feb 01, 2017 12.38 12.85 12.30 12.70 1,681,603 +0.23(+1.84%)
Jan 31, 2017 12.26 12.55 12.16 12.47 1,587,897 +0.54(+4.53%)
Jan 30, 2017 12.15 12.29 11.86 11.93 1,018,962 -0.16(-1.32%)
Jan 27, 2017 11.70 12.19 11.70 12.09 1,002,489 +0.40(+3.42%)
Jan 26, 2017 11.56 11.82 11.51 11.69 976,070 -0.22(-1.85%)
Jan 25, 2017 11.59 11.94 11.59 11.91 1,415,031 -0.18(-1.49%)
Jan 24, 2017 12.46 12.69 12.00 12.09 1,668,568 -0.41(-3.28%)
Jan 23, 2017 12.34 12.56 12.18 12.50 1,264,455 +0.35(+2.88%)
Jan 20, 2017 12.03 12.38 11.91 12.15 1,296,630 +0.13(+1.08%)
Jan 19, 2017 11.80 12.27 11.71 12.02 1,727,599 +0.09(+0.75%)
Jan 18, 2017 12.43 12.49 11.79 11.93 1,719,519 -0.46(-3.71%)
Jan 17, 2017 12.50 12.50 12.14 12.39 1,609,168 +0.32(+2.65%)
Jan 16, 2017 12.14 12.14 12.00 12.07 368,146 +0.02(+0.17%)
Jan 13, 2017 11.47 12.11 11.33 12.05 1,306,129 +0.50(+4.33%)
Jan 12, 2017 12.00 12.10 11.39 11.55 1,564,769 -0.22(-1.87%)
Jan 11, 2017 11.82 11.97 11.42 11.77 1,816,263 -0.16(-1.34%)
Jan 10, 2017 11.89 12.37 11.69 11.93 1,621,157 +0.18(+1.53%)
Jan 09, 2017 12.00 12.21 11.65 11.75 1,479,636 +0.12(+1.03%)
Jan 06, 2017 11.92 12.23 11.29 11.63 1,870,448 -0.59(-4.83%)
Jan 05, 2017 11.50 12.67 11.50 12.22 2,080,287 +1.08(+9.69%)
Jan 04, 2017 11.05 11.19 10.76 11.14 1,600,362 +0.30(+2.77%)
Jan 03, 2017 10.42 10.89 10.25 10.84 1,443,966 +0.58(+5.65%)
Dec 30, 2016 10.26 10.26 10.26 0 -0.81(-7.32%)
Dec 29, 2016 10.20 11.09 10.20 11.07 1,723,197 +0.98(+9.71%)
Dec 28, 2016 10.00 10.19 9.760 10.09 1,263,542 +0.81(+8.73%)
Dec 23, 2016 9.280 9.280 9.280 0 -0.02(-0.22%)
Dec 22, 2016 9.260 9.750 9.250 9.300 1,033,219 -0.09(-0.96%)
Dec 21, 2016 9.600 9.600 9.250 9.390 935,704 -0.09(-0.95%)
Dec 20, 2016 9.160 9.500 8.890 9.480 1,714,591 +0.00(+0.00%)
Dec 19, 2016 9.690 9.830 9.440 9.480 1,182,958 -0.21(-2.17%)
Dec 16, 2016 10.00 10.17 9.620 9.690 2,226,085 -0.10(-1.02%)
Dec 15, 2016 10.50 10.50 9.660 9.790 2,145,020 -1.14(-10.43%)
Dec 14, 2016 11.66 11.86 10.85 10.93 1,737,923 -0.56(-4.87%)
Dec 13, 2016 11.41 11.57 11.11 11.49 1,010,358 +0.12(+1.06%)
Dec 12, 2016 11.69 11.74 11.17 11.37 1,257,242 -0.22(-1.90%)
Dec 09, 2016 12.37 12.46 11.51 11.59 1,379,916 -0.93(-7.43%)
Dec 08, 2016 13.14 13.14 12.47 12.52 1,108,593 -0.53(-4.06%)
Dec 07, 2016 13.17 13.53 12.81 13.05 1,450,754 +0.29(+2.27%)
Dec 06, 2016 12.83 13.22 12.57 12.76 1,432,032 -0.06(-0.47%)
Dec 05, 2016 12.81 13.00 12.26 12.82 1,959,853 -0.24(-1.84%)
Dec 02, 2016 12.00 13.10 11.86 13.06 1,961,469 +1.21(+10.21%)
Dec 01, 2016 11.78 12.22 11.46 11.85 1,626,483 -0.06(-0.50%)
Nov 30, 2016 11.85 11.91 11.53 11.91 1,741,039 -0.02(-0.17%)
Nov 29, 2016 11.31 12.14 11.26 11.93 1,558,544 +0.35(+3.02%)
Nov 28, 2016 11.39 11.69 11.21 11.58 1,370,129 +0.46(+4.14%)
Nov 25, 2016 11.20 11.28 11.06 11.12 879,956 +0.12(+1.09%)
Nov 24, 2016 10.97 11.08 10.88 11.00 328,752 -0.04(-0.36%)
Nov 23, 2016 11.26 11.56 10.88 11.04 2,266,225 -0.97(-8.08%)
Nov 22, 2016 11.82 12.07 11.54 12.01 1,406,788 +0.30(+2.56%)
Nov 21, 2016 11.61 11.88 11.50 11.71 1,399,133 +0.22(+1.91%)
Nov 18, 2016 11.58 11.85 11.25 11.49 1,193,981 -0.23(-1.96%)
Nov 17, 2016 11.84 12.32 11.55 11.72 2,458,835 -0.13(-1.10%)
Nov 16, 2016 12.02 12.10 11.62 11.85 1,499,115 -0.25(-2.07%)
Nov 15, 2016 11.36 12.16 11.20 12.10 2,101,803 +0.78(+6.89%)
Nov 14, 2016 10.67 11.81 10.50 11.32 2,362,973 +0.47(+4.33%)
Nov 11, 2016 11.90 10.56 10.85 2,382,426 -1.02(-8.59%)
Nov 10, 2016 12.58 12.61 11.80 11.87 2,355,617 -0.67(-5.34%)
Nov 09, 2016 12.09 13.07 12.02 12.54 3,636,720 +1.70(+15.68%)
Nov 08, 2016 10.78 11.20 10.55 10.84 1,598,332 +0.05(+0.46%)
Nov 07, 2016 10.76 10.96 10.52 10.79 1,329,821 -0.49(-4.34%)
Nov 04, 2016 11.70 11.85 10.95 11.28 2,902,811 -0.36(-3.09%)
Nov 03, 2016 11.49 11.91 11.33 11.64 1,714,063 -0.10(-0.85%)
Nov 02, 2016 12.05 12.78 11.59 11.74 2,788,366 +0.15(+1.29%)
Nov 01, 2016 11.18 11.91 11.18 11.59 2,279,857 +0.82(+7.61%)
Oct 31, 2016 10.48 10.83 10.29 10.77 1,158,908 +0.38(+3.66%)
Oct 28, 2016 10.40 10.72 10.24 10.39 1,312,710 +0.02(+0.19%)
Oct 27, 2016 10.78 10.78 10.34 10.37 999,806 -0.31(-2.90%)
Oct 26, 2016 11.11 11.17 10.51 10.68 1,110,938 -0.41(-3.70%)
Oct 25, 2016 10.99 11.34 10.99 11.09 1,211,364 +0.32(+2.97%)
Oct 24, 2016 11.19 11.25 10.53 10.77 991,296 -0.22(-2.00%)
Oct 21, 2016 11.09 11.20 10.88 10.99 782,700 -0.04(-0.36%)
Oct 20, 2016 11.48 11.49 10.92 11.03 1,174,772 -0.14(-1.25%)
Oct 19, 2016 11.14 11.38 10.84 11.17 1,370,668 +0.37(+3.43%)
Oct 18, 2016 10.53 10.88 10.36 10.80 1,028,381 +0.47(+4.55%)
Oct 17, 2016 10.36 10.49 10.26 10.33 639,204 +0.00(+0.00%)
Oct 14, 2016 10.51 10.67 10.23 10.33 1,078,905 -0.29(-2.73%)
Oct 13, 2016 10.50 10.97 10.37 10.62 1,390,985 +0.13(+1.24%)
Oct 12, 2016 10.31 10.70 10.22 10.49 1,035,173 +0.20(+1.94%)
Oct 11, 2016 10.95 10.95 10.28 10.29 856,934 -0.66(-6.03%)
Oct 07, 2016 10.95 10.95 10.95 0 +0.18(+1.67%)
Oct 06, 2016 10.95 11.26 10.70 10.77 1,762,481 -0.62(-5.44%)
Oct 05, 2016 12.04 12.05 10.96 11.39 1,435,159 -0.41(-3.47%)
Oct 04, 2016 12.40 12.51 11.68 11.80 1,576,152 -1.27(-9.72%)
Oct 03, 2016 13.50 13.69 12.88 13.07 857,200 -0.46(-3.40%)
Sep 30, 2016 14.47 14.47 13.47 13.53 800,589 -0.26(-1.89%)
Sep 29, 2016 14.01 14.08 13.54 13.79 883,809 -0.35(-2.48%)
Sep 28, 2016 13.84 14.45 13.71 14.14 854,006 +0.30(+2.17%)
Sep 27, 2016 14.25 14.25 13.61 13.84 1,147,876 -0.51(-3.55%)
Sep 26, 2016 14.85 15.30 14.31 14.35 1,023,522 -0.47(-3.17%)
Sep 23, 2016 15.43 15.58 14.69 14.82 1,257,484 -0.81(-5.18%)
Sep 22, 2016 16.96 17.05 15.39 15.63 1,695,235 -0.98(-5.90%)
Sep 21, 2016 15.70 16.75 15.68 16.61 1,631,783 +1.32(+8.63%)
Sep 20, 2016 15.40 15.40 15.06 15.29 720,513 -0.02(-0.13%)
Sep 19, 2016 15.46 15.69 15.18 15.31 819,106 +0.26(+1.73%)
Sep 16, 2016 15.12 15.44 14.87 15.05 1,702,130 -0.27(-1.76%)
Sep 15, 2016 15.55 15.66 14.96 15.32 937,072 -0.24(-1.54%)
Sep 14, 2016 15.72 16.13 15.40 15.56 1,031,262 +0.00(+0.00%)
Sep 13, 2016 16.01 16.21 15.22 15.56 1,150,739 -0.48(-2.99%)
Sep 12, 2016 15.51 16.34 15.25 16.04 2,349,977 +0.00(+0.00%)
Sep 09, 2016 16.96 17.06 15.82 16.04 1,440,037 -1.24(-7.18%)
Sep 08, 2016 17.26 17.73 17.09 17.28 1,358,672 +0.06(+0.35%)
Sep 07, 2016 17.15 17.28 16.72 17.22 998,841 +0.12(+0.70%)
Sep 06, 2016 16.52 17.29 16.50 17.10 1,598,608 +1.01(+6.28%)
Sep 02, 2016 16.09 16.09 16.09 0 +0.68(+4.41%)
Sep 01, 2016 15.23 15.61 14.58 15.41 1,910,735 -0.40(-2.53%)
Aug 31, 2016 15.98 16.23 15.66 15.81 1,142,377 -0.38(-2.35%)
Aug 30, 2016 17.11 17.26 15.91 16.19 1,069,955 -1.11(-6.42%)
Aug 29, 2016 16.94 17.56 16.78 17.30 667,540 +0.13(+0.76%)
Aug 26, 2016 17.87 18.21 16.77 17.17 1,774,459 -0.26(-1.49%)
Aug 25, 2016 16.92 17.66 16.67 17.43 1,113,765 +0.45(+2.65%)
Aug 24, 2016 18.26 18.26 16.63 16.98 1,626,271 -1.58(-8.51%)
Aug 23, 2016 19.26 19.35 18.52 18.56 702,199 -0.39(-2.06%)
Aug 22, 2016 18.35 19.00 18.00 18.95 1,305,097 -0.47(-2.42%)
Aug 19, 2016 20.16 20.26 19.36 19.42 1,354,057 -1.43(-6.86%)
Aug 18, 2016 21.32 21.40 20.66 20.85 914,119 -0.27(-1.28%)
Aug 17, 2016 21.47 21.55 20.59 21.12 1,638,184 -0.74(-3.39%)
Aug 16, 2016 22.56 22.81 21.82 21.86 1,145,884 -0.71(-3.15%)
Aug 15, 2016 23.56 23.56 22.45 22.57 908,080 -0.89(-3.79%)
Aug 12, 2016 24.18 24.32 23.16 23.46 1,126,329 -0.34(-1.43%)
Aug 11, 2016 23.78 24.56 23.51 23.80 1,373,496 -0.03(-0.13%)
Aug 10, 2016 24.62 24.96 23.44 23.83 1,902,837 -0.33(-1.37%)
Aug 09, 2016 24.14 24.67 23.97 24.16 1,250,220 +0.24(+1.00%)
Aug 08, 2016 23.41 24.41 23.35 23.92 1,285,571 +0.46(+1.96%)
Aug 05, 2016 23.18 23.86 22.83 23.46 1,632,912 -0.34(-1.43%)
Aug 04, 2016 23.76 24.03 23.58 23.80 1,111,801 +0.03(+0.13%)
Aug 03, 2016 23.49 23.87 22.89 23.77 1,237,502 +0.13(+0.55%)
Aug 02, 2016 23.69 24.38 23.42 23.64 1,782,871 +1.00(+4.42%)
Jul 29, 2016 22.64 22.64 22.64 0 +0.87(+4.00%)
Jul 28, 2016 22.00 22.26 21.25 21.77 1,396,541 -0.03(-0.14%)
Jul 27, 2016 20.93 22.10 20.49 21.80 1,645,948 +1.14(+5.52%)
Jul 26, 2016 20.00 20.87 20.00 20.66 1,198,230 +0.96(+4.87%)
Jul 25, 2016 20.22 20.22 19.17 19.70 1,296,638 -0.79(-3.86%)
Jul 22, 2016 20.43 20.74 20.08 20.49 1,115,564 -0.28(-1.35%)
Jul 21, 2016 19.72 20.96 19.53 20.77 1,014,805 +1.07(+5.43%)
Jul 20, 2016 20.83 20.96 19.59 19.70 1,446,490 -2.01(-9.26%)
Jul 19, 2016 21.66 22.19 21.55 21.71 1,034,908 -0.05(-0.23%)
Jul 18, 2016 21.54 21.81 21.31 21.76 815,511 +0.07(+0.32%)
Jul 15, 2016 21.41 22.10 21.41 21.69 1,493,267 -0.15(-0.69%)
Jul 14, 2016 21.38 22.13 20.94 21.84 1,961,646 -0.14(-0.64%)
Jul 13, 2016 20.66 22.34 20.65 21.98 2,357,032 +1.90(+9.46%)
Jul 12, 2016 21.35 21.55 19.96 20.08 2,132,471 -1.51(-6.99%)
Jul 11, 2016 20.40 22.02 20.40 21.59 2,242,746 +0.79(+3.80%)
Jul 08, 2016 20.93 19.29 20.80 2,137,894 +1.51(+7.83%)
Jul 07, 2016 19.50 19.53 18.80 19.29 1,454,309 -0.16(-0.82%)
Jul 05, 2016 19.06 19.50 18.70 19.45 1,158,652 +0.09(+0.46%)
Jul 04, 2016 19.55 19.80 19.24 19.36 1,200,724 +1.81(+10.31%)
Jun 30, 2016 17.55 17.55 17.55 0 +0.52(+3.05%)
Jun 29, 2016 16.98 17.38 16.61 17.03 1,507,507 +0.64(+3.90%)
Jun 28, 2016 16.00 16.78 15.94 16.39 743,467 +0.10(+0.61%)
Jun 27, 2016 16.96 17.22 15.87 16.29 910,873 -0.69(-4.06%)
Jun 24, 2016 17.13 17.28 16.50 16.98 945,796 +1.11(+6.99%)
Jun 23, 2016 15.80 16.06 15.52 15.87 490,260 -0.10(-0.63%)
Jun 22, 2016 15.82 16.03 15.36 15.97 947,728 +0.08(+0.50%)
Jun 21, 2016 15.93 16.11 15.71 15.89 664,450 -0.43(-2.63%)
Jun 20, 2016 15.41 16.46 15.17 16.32 707,646 +0.23(+1.43%)
Jun 17, 2016 16.40 16.47 15.50 16.09 1,695,379 -0.02(-0.12%)
Jun 16, 2016 17.50 17.56 15.80 16.11 1,135,771 -0.53(-3.19%)
Jun 15, 2016 15.81 16.82 15.70 16.64 1,180,395 +0.90(+5.72%)
Jun 14, 2016 16.20 16.23 15.36 15.74 1,015,658 -0.37(-2.30%)
Jun 13, 2016 16.27 16.43 15.74 16.11 1,371,574 +0.21(+1.32%)
Jun 10, 2016 16.40 16.89 15.74 15.90 1,603,031 -0.43(-2.63%)
Jun 09, 2016 15.95 16.45 15.46 16.33 1,525,383 +0.58(+3.68%)
Jun 08, 2016 15.73 16.23 15.54 15.75 2,034,710 +0.95(+6.42%)
Jun 07, 2016 14.89 15.14 14.73 14.80 682,888 -0.37(-2.44%)
Jun 06, 2016 15.25 15.49 14.80 15.17 1,165,765 -0.02(-0.13%)
Jun 03, 2016 14.50 15.25 14.42 15.19 2,064,963 +1.48(+10.80%)
Jun 02, 2016 13.43 13.92 13.30 13.71 1,169,760 +0.23(+1.71%)
Jun 01, 2016 13.74 13.93 13.19 13.48 1,859,762 -0.16(-1.17%)
May 31, 2016 13.20 14.02 13.19 13.64 1,901,447 +0.60(+4.60%)
May 30, 2016 13.05 13.17 12.84 13.04 801,084 -0.45(-3.34%)
May 27, 2016 14.07 14.21 13.39 13.49 1,611,683 -0.63(-4.46%)
May 26, 2016 14.75 14.84 13.93 14.12 1,899,944 -0.21(-1.47%)
May 25, 2016 13.74 14.42 13.22 14.33 2,202,491 +0.53(+3.84%)
May 24, 2016 14.50 14.80 13.68 13.80 1,454,830 -1.24(-8.24%)
May 20, 2016 15.04 15.04 15.04 0 +0.02(+0.13%)
May 19, 2016 14.01 15.27 13.57 15.02 2,783,413 +0.47(+3.23%)
May 18, 2016 15.27 15.63 14.48 14.55 2,890,278 -1.03(-6.61%)
May 17, 2016 14.99 15.78 14.59 15.58 3,009,474 +1.10(+7.60%)
May 16, 2016 14.05 14.73 14.05 14.48 1,985,890 +0.65(+4.70%)
May 13, 2016 13.75 13.98 13.56 13.83 2,128,795 -0.02(-0.14%)
May 12, 2016 13.39 13.97 13.32 13.85 1,902,456 +0.40(+2.97%)
May 11, 2016 13.30 13.99 12.97 13.45 2,127,137 +0.70(+5.49%)
May 10, 2016 12.22 12.83 12.12 12.75 1,299,841 +0.56(+4.59%)
May 09, 2016 12.75 12.76 12.07 12.19 1,151,715 -1.19(-8.89%)
May 06, 2016 12.91 13.58 12.83 13.38 1,836,563 +0.77(+6.11%)
May 05, 2016 12.33 12.68 12.30 12.61 1,134,849 +0.49(+4.04%)
May 04, 2016 12.39 12.88 12.07 12.12 1,775,507 -0.47(-3.73%)
May 03, 2016 12.67 12.91 12.30 12.59 1,052,710 -0.10(-0.79%)
May 02, 2016 13.53 13.53 12.51 12.69 1,702,897 -0.67(-5.01%)
Apr 29, 2016 12.84 13.44 12.84 13.36 2,537,407 +0.79(+6.28%)
Apr 28, 2016 12.70 12.91 12.33 12.57 1,639,227 -0.01(-0.08%)
Apr 27, 2016 12.40 12.78 12.25 12.58 1,994,131 +0.43(+3.54%)
Apr 26, 2016 11.47 12.18 11.36 12.15 1,411,733 +0.79(+6.95%)
Apr 25, 2016 11.11 11.80 11.11 11.36 1,310,011 +0.07(+0.62%)
Apr 22, 2016 11.95 12.19 11.11 11.29 3,371,386 -0.94(-7.69%)
Apr 21, 2016 12.74 12.74 11.82 12.23 2,034,148 +0.17(+1.41%)
Apr 20, 2016 12.44 13.02 11.90 12.06 2,322,703 -0.44(-3.52%)
Apr 19, 2016 11.77 12.57 11.68 12.50 1,675,943 +1.60(+14.68%)
Apr 18, 2016 10.75 11.00 10.56 10.90 1,011,886 +0.35(+3.32%)
Apr 15, 2016 9.870 10.59 9.740 10.55 1,064,541 +0.84(+8.65%)
Apr 14, 2016 9.940 10.17 9.430 9.710 768,502 -0.20(-2.02%)
Apr 13, 2016 9.800 10.24 9.750 9.910 1,167,377 +0.05(+0.51%)
Apr 12, 2016 9.890 10.05 9.690 9.860 1,427,146 +0.10(+1.02%)
Apr 11, 2016 9.080 9.810 9.080 9.760 1,743,965 +0.84(+9.42%)
Apr 08, 2016 8.620 8.990 8.530 8.920 1,043,520 +0.28(+3.24%)
Apr 07, 2016 8.550 8.780 8.510 8.640 901,341 +0.27(+3.23%)
Apr 06, 2016 8.370 8.450 8.220 8.370 590,064 -0.10(-1.18%)
Apr 05, 2016 8.420 8.500 8.190 8.470 690,703 +0.28(+3.42%)
Apr 04, 2016 8.440 8.450 8.080 8.190 573,902 -0.26(-3.08%)
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.