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 (%)
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%)
Jul 01, 2008 3.140 3.350 3.140 3.350 200,291 +0.23(+7.37%)
Jun 30, 2008 3.100 3.160 2.990 3.120 137,196 +0.09(+2.97%)
Jun 27, 2008 3.240 3.240 2.950 3.030 199,089 +0.05(+1.67%)
Jun 26, 2008 3.000 3.050 2.950 2.980 135,407 +0.05(+1.71%)
Jun 25, 2008 2.950 3.000 2.910 2.930 38,225 -0.02(-0.68%)
Jun 24, 2008 2.920 3.070 2.920 2.950 70,655 -0.03(-1.01%)
Jun 23, 2008 3.010 3.050 2.930 2.980 80,100 -0.07(-2.30%)
Jun 20, 2008 3.210 3.210 3.010 3.050 101,923 +0.01(+0.33%)
Jun 19, 2008 3.150 3.240 3.020 3.040 177,780 -0.11(-3.49%)
Jun 18, 2008 2.830 3.156 2.790 3.150 259,178 +0.27(+9.38%)
Jun 17, 2008 2.940 2.950 2.870 2.880 39,272 -0.04(-1.37%)
Jun 16, 2008 2.990 3.020 2.900 2.920 74,051 +0.02(+0.69%)
Jun 13, 2008 2.750 3.030 2.750 2.900 92,929 -0.09(-3.01%)
Jun 12, 2008 2.990 3.030 2.970 2.990 90,189 -0.04(-1.32%)
Jun 11, 2008 3.050 3.070 2.980 3.030 60,909 +0.02(+0.66%)
Jun 10, 2008 3.050 3.120 2.980 3.010 117,865 -0.09(-2.90%)
Jun 09, 2008 3.320 3.320 3.070 3.100 116,353 -0.11(-3.43%)
Jun 06, 2008 3.220 3.240 3.170 3.210 143,969 +0.05(+1.58%)
Jun 05, 2008 3.180 3.200 3.100 3.160 102,691 +0.06(+1.94%)
Jun 04, 2008 3.055 3.130 3.055 3.100 94,062 +0.01(+0.32%)
Jun 03, 2008 3.030 3.100 2.980 3.090 74,440 +0.06(+1.98%)
Jun 02, 2008 3.040 3.060 3.030 3.030 43,011 -0.02(-0.66%)
May 30, 2008 3.200 3.200 3.030 3.050 89,668 -0.05(-1.61%)
May 29, 2008 3.290 3.300 3.050 3.100 124,750 -0.20(-6.06%)
May 28, 2008 3.130 3.350 3.110 3.300 141,831 +0.19(+6.11%)
May 27, 2008 3.120 3.140 2.980 3.110 144,108 +0.08(+2.64%)
May 26, 2008 3.140 3.180 3.000 3.030 0 +0.00(+0.00%)
May 23, 2008 3.140 3.180 3.000 3.030 142,827 -0.08(-2.57%)
May 22, 2008 3.240 3.286 3.110 3.110 126,218 -0.02(-0.64%)
May 21, 2008 3.300 3.320 3.110 3.130 156,396 -0.11(-3.40%)
May 20, 2008 3.240 3.330 3.180 3.240 209,118 +0.00(+0.00%)
May 19, 2008 3.500 3.560 3.200 3.240 143,871 -0.06(-1.82%)
May 16, 2008 3.390 3.450 3.200 3.300 125,526 -0.03(-0.90%)
May 15, 2008 3.220 3.600 3.220 3.330 252,742 +0.13(+4.06%)
May 14, 2008 3.250 3.320 3.150 3.200 125,685 -0.02(-0.62%)
May 13, 2008 3.050 3.250 2.980 3.220 180,129 +0.18(+5.92%)
May 12, 2008 3.050 3.068 3.000 3.040 43,344 +0.02(+0.66%)
May 09, 2008 3.130 3.200 3.010 3.020 121,142 -0.08(-2.58%)
May 08, 2008 3.000 3.140 2.980 3.100 96,048 +0.14(+4.73%)
May 07, 2008 3.000 3.080 2.960 2.960 88,158 -0.09(-2.95%)
May 06, 2008 3.000 3.140 2.990 3.050 163,311 +0.08(+2.69%)
May 05, 2008 2.740 3.000 2.740 2.970 174,343 +0.17(+6.07%)
May 02, 2008 2.640 2.870 2.640 2.800 193,612 +0.12(+4.48%)
May 01, 2008 2.830 2.830 2.650 2.680 184,091 -0.12(-4.29%)
Apr 30, 2008 2.610 2.830 2.610 2.800 192,630 +0.16(+6.06%)
Apr 29, 2008 2.800 2.800 2.610 2.640 278,529 -0.23(-8.01%)
Apr 28, 2008 3.020 3.020 2.830 2.870 282,968 -0.11(-3.69%)
Apr 25, 2008 3.100 3.100 2.950 2.980 152,050 -0.07(-2.30%)
Apr 24, 2008 3.040 3.050 2.930 3.050 200,797 +0.01(+0.33%)
Apr 23, 2008 3.200 3.210 3.000 3.040 217,195 -0.19(-5.88%)
Apr 22, 2008 3.280 3.360 3.210 3.230 191,048 -0.10(-3.00%)
Apr 21, 2008 3.400 3.420 3.290 3.330 126,510 -0.05(-1.48%)
Apr 18, 2008 3.400 3.400 3.310 3.380 128,551 -0.05(-1.46%)
Apr 17, 2008 3.520 3.530 3.400 3.430 103,400 -0.11(-3.11%)
Apr 16, 2008 3.450 3.580 3.430 3.540 149,921 +0.11(+3.21%)
Apr 15, 2008 3.410 3.430 3.380 3.430 49,650 +0.05(+1.48%)
Apr 14, 2008 3.300 3.390 3.300 3.380 154,983 +0.04(+1.20%)
Apr 11, 2008 3.350 3.420 3.310 3.340 99,344 -0.07(-2.05%)
Apr 10, 2008 3.510 3.510 3.400 3.410 64,988 -0.06(-1.73%)
Apr 09, 2008 3.490 3.500 3.450 3.470 140,476 -0.02(-0.57%)
Apr 08, 2008 3.410 3.590 3.350 3.490 158,035 -0.11(-3.06%)
Apr 07, 2008 3.620 3.820 3.560 3.600 257,050 -0.01(-0.28%)
Apr 04, 2008 3.740 3.740 3.580 3.610 62,175 -0.03(-0.82%)
Apr 03, 2008 3.550 3.690 3.450 3.640 170,626 +0.02(+0.55%)
Apr 02, 2008 3.390 3.620 3.310 3.620 170,415 +0.24(+7.10%)
Apr 01, 2008 3.340 3.380 3.260 3.380 178,446 -0.02(-0.59%)
Mar 31, 2008 3.690 3.690 3.300 3.400 167,385 -0.18(-5.03%)
Mar 28, 2008 3.650 3.700 3.550 3.580 84,530 -0.12(-3.25%)
Mar 27, 2008 3.740 3.800 3.600 3.700 102,034 -0.10(-2.63%)
Mar 26, 2008 3.840 3.850 3.680 3.800 147,900 +0.00(+0.00%)
Mar 25, 2008 3.740 3.800 3.650 3.800 173,200 +0.20(+5.56%)
Mar 24, 2008 3.360 3.650 3.360 3.600 182,800 +0.12(+3.45%)
Mar 21, 2008 3.510 3.510 3.330 3.480 310,800 +0.00(+0.00%)
Mar 20, 2008 3.510 3.510 3.330 3.480 310,800 -0.10(-2.79%)
Mar 19, 2008 3.830 3.830 3.530 3.580 279,712 -0.32(-8.21%)
Mar 18, 2008 3.960 3.980 3.750 3.900 192,125 -0.05(-1.27%)
Mar 17, 2008 4.290 4.290 3.800 3.950 231,850 -0.17(-4.13%)
Mar 14, 2008 4.360 4.360 4.100 4.120 285,925 -0.13(-3.06%)
Mar 13, 2008 4.150 4.380 4.150 4.250 466,036 +0.14(+3.41%)
Mar 12, 2008 3.960 4.130 3.900 4.110 163,705 +0.22(+5.66%)
Mar 11, 2008 4.010 4.010 3.840 3.890 105,111 +0.02(+0.52%)
Mar 10, 2008 3.880 4.030 3.750 3.870 197,449 -0.15(-3.73%)
Mar 07, 2008 4.190 4.200 3.900 4.020 207,649 -0.15(-3.60%)
Mar 06, 2008 4.350 4.370 4.130 4.170 199,573 -0.18(-4.14%)
Mar 05, 2008 3.940 4.390 3.910 4.350 260,675 +0.23(+5.58%)
Mar 04, 2008 4.460 4.470 4.020 4.120 322,501 -0.31(-7.00%)
Mar 03, 2008 4.300 4.570 4.300 4.430 424,455 +0.09(+2.07%)
Feb 29, 2008 4.490 4.490 4.100 4.340 183,078 -0.07(-1.59%)
Feb 28, 2008 4.460 4.510 4.360 4.410 213,511 -0.04(-0.90%)
Feb 27, 2008 4.500 4.600 4.390 4.450 352,139 +0.05(+1.14%)
Feb 26, 2008 4.180 4.400 4.080 4.400 316,055 +0.25(+6.02%)
Feb 25, 2008 4.200 4.200 3.960 4.150 160,500 +0.12(+2.98%)
Feb 22, 2008 3.960 4.030 3.850 4.030 152,982 -0.02(-0.49%)
Feb 21, 2008 4.100 4.200 3.960 4.050 274,476 -0.02(-0.49%)
Feb 20, 2008 3.500 4.100 3.500 4.070 257,168 +0.40(+10.90%)
Feb 19, 2008 3.760 3.760 3.510 3.670 114,300 +0.21(+6.07%)
Feb 18, 2008 3.560 3.600 3.450 3.460 0 +0.00(+0.00%)
Feb 15, 2008 3.560 3.600 3.450 3.460 90,100 -0.07(-1.98%)
Feb 14, 2008 3.650 3.680 3.500 3.530 73,345 -0.09(-2.49%)
Feb 13, 2008 3.540 3.660 3.480 3.620 75,200 +0.08(+2.26%)
Feb 12, 2008 3.830 3.850 3.460 3.540 209,800 -0.21(-5.60%)
Feb 11, 2008 3.500 3.750 3.490 3.750 187,700 +0.27(+7.76%)
Feb 08, 2008 3.250 3.500 3.250 3.480 92,700 +0.20(+6.10%)
Feb 07, 2008 3.300 3.380 3.240 3.280 151,000 -0.08(-2.38%)
Feb 06, 2008 3.590 3.620 3.350 3.360 141,300 -0.09(-2.61%)
Feb 05, 2008 3.600 3.600 3.400 3.450 144,849 -0.13(-3.63%)
Feb 04, 2008 3.600 3.600 3.500 3.580 124,226 -0.07(-1.92%)
Feb 01, 2008 3.770 3.850 3.560 3.650 215,446 -0.07(-1.88%)
Jan 31, 2008 3.650 3.780 3.600 3.720 125,850 -0.08(-2.11%)
Jan 30, 2008 3.830 3.900 3.680 3.800 204,800 +0.00(+0.00%)
Jan 29, 2008 3.820 3.910 3.720 3.800 101,400 -0.01(-0.26%)
Jan 28, 2008 3.770 3.890 3.720 3.810 144,400 +0.09(+2.42%)
Jan 25, 2008 4.050 4.050 3.680 3.720 250,526 -0.07(-1.85%)
Jan 24, 2008 3.680 3.850 3.580 3.790 293,150 +0.30(+8.60%)
Jan 23, 2008 3.480 3.500 3.200 3.490 287,750 +0.18(+5.44%)
Jan 22, 2008 3.190 3.430 2.800 3.310 474,040 -0.19(-5.43%)
Jan 21, 2008 3.770 3.770 3.360 3.500 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.770 3.360 3.500 246,233 -0.17(-4.63%)
Jan 17, 2008 3.960 4.000 3.550 3.670 244,828 -0.25(-6.38%)
Jan 16, 2008 3.750 3.940 3.750 3.920 186,910 +0.07(+1.82%)
Jan 15, 2008 3.970 4.090 3.800 3.850 268,983 -0.11(-2.78%)
Jan 14, 2008 3.990 4.080 3.870 3.960 243,394 +0.09(+2.33%)
Jan 11, 2008 4.260 4.260 3.750 3.870 306,285 -0.19(-4.68%)
Jan 10, 2008 3.980 4.130 3.860 4.060 180,080 +0.01(+0.25%)
Jan 09, 2008 4.150 4.150 3.800 4.050 255,061 -0.05(-1.22%)
Jan 08, 2008 4.070 4.250 4.070 4.100 175,713 +0.09(+2.24%)
Jan 07, 2008 3.990 4.140 3.950 4.010 126,626 -0.10(-2.43%)
Jan 04, 2008 4.260 4.320 4.060 4.110 170,530 -0.15(-3.52%)
Jan 03, 2008 4.450 4.520 4.220 4.260 195,645 -0.15(-3.40%)
Jan 02, 2008 4.230 4.410 4.050 4.410 234,815 +0.44(+11.08%)
Jan 01, 2008 3.900 3.970 3.810 3.970 166,315 +0.00(+0.00%)
Dec 31, 2007 3.900 3.970 3.810 3.970 166,315 +0.11(+2.85%)
Dec 28, 2007 3.870 4.040 3.800 3.860 214,775 +0.06(+1.58%)
Dec 27, 2007 4.000 4.000 3.760 3.800 104,250 -0.14(-3.55%)
Dec 26, 2007 3.820 4.000 3.810 3.940 109,900 +0.10(+2.60%)
Dec 24, 2007 3.770 3.880 3.750 3.840 97,200 +0.09(+2.40%)
Dec 21, 2007 3.640 3.770 3.580 3.750 144,474 +0.19(+5.34%)
Dec 20, 2007 3.620 3.620 3.310 3.560 186,114 +0.14(+4.09%)
Dec 19, 2007 3.300 3.440 3.300 3.420 95,100 +0.07(+2.09%)
Dec 18, 2007 3.600 3.600 3.300 3.350 256,800 -0.13(-3.74%)
Dec 17, 2007 3.510 3.590 3.390 3.480 244,675 -0.13(-3.60%)
Dec 14, 2007 3.840 3.840 3.550 3.610 237,800 -0.24(-6.23%)
Dec 13, 2007 3.900 3.900 3.710 3.850 144,500 -0.09(-2.28%)
Dec 12, 2007 3.930 3.970 3.700 3.940 184,000 +0.13(+3.41%)
Dec 11, 2007 4.000 4.060 3.780 3.810 166,200 -0.19(-4.75%)
Dec 10, 2007 3.950 4.040 3.900 4.000 121,800 +0.05(+1.27%)
Dec 07, 2007 4.090 4.090 3.840 3.950 108,200 +0.03(+0.77%)
Dec 06, 2007 3.700 3.980 3.700 3.920 177,100 +0.02(+0.51%)
Dec 05, 2007 3.890 3.940 3.790 3.900 150,200 -0.03(-0.76%)
Dec 04, 2007 4.120 4.130 3.870 3.930 181,720 -0.17(-4.15%)
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.