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 30, 2009 3.790 3.900 3.660 3.740 954,630 +0.01(+0.27%)
Nov 27, 2009 3.510 3.820 3.400 3.730 1,317,583 -0.13(-3.37%)
Nov 25, 2009 3.890 3.950 3.750 3.860 947,422 +0.13(+3.49%)
Nov 24, 2009 3.600 3.750 3.520 3.730 600,316 +0.13(+3.61%)
Nov 23, 2009 3.970 4.000 3.500 3.600 1,382,144 -0.11(-2.96%)
Nov 20, 2009 3.610 3.730 3.600 3.710 697,447 +0.02(+0.54%)
Nov 19, 2009 3.600 3.710 3.500 3.690 646,191 +0.03(+0.82%)
Nov 18, 2009 3.530 3.750 3.500 3.660 1,411,384 +0.22(+6.40%)
Nov 17, 2009 3.290 3.450 3.250 3.440 689,179 +0.13(+3.93%)
Nov 16, 2009 3.250 3.400 3.250 3.310 981,733 +0.08(+2.48%)
Nov 13, 2009 3.140 3.230 3.090 3.230 541,864 +0.12(+3.86%)
Nov 12, 2009 3.320 3.320 3.060 3.110 686,262 -0.16(-4.89%)
Nov 11, 2009 3.440 3.450 3.210 3.270 688,863 +0.04(+1.24%)
Nov 10, 2009 3.370 3.370 3.150 3.230 569,676 -0.11(-3.29%)
Nov 09, 2009 3.330 3.420 3.290 3.340 929,311 +0.16(+5.03%)
Nov 06, 2009 3.190 3.280 3.120 3.180 382,371 +0.00(+0.00%)
Nov 05, 2009 3.260 3.270 3.110 3.180 537,200 +0.03(+0.95%)
Nov 04, 2009 3.080 3.290 3.010 3.150 1,465,229 +0.16(+5.35%)
Nov 03, 2009 2.740 3.040 2.660 2.990 906,555 +0.24(+8.73%)
Nov 02, 2009 2.700 2.990 2.650 2.750 561,680 +0.08(+3.00%)
Oct 30, 2009 2.770 2.850 2.500 2.670 587,254 -0.11(-3.96%)
Oct 29, 2009 2.600 2.830 2.590 2.780 780,365 +0.32(+13.01%)
Oct 28, 2009 2.610 2.650 2.420 2.460 704,710 -0.20(-7.52%)
Oct 27, 2009 2.610 2.790 2.590 2.660 577,317 -0.09(-3.27%)
Oct 26, 2009 2.860 3.040 2.671 2.750 717,758 -0.22(-7.41%)
Oct 23, 2009 2.990 3.020 2.960 2.970 477,914 +0.08(+2.77%)
Oct 22, 2009 3.050 3.050 2.840 2.890 804,533 -0.12(-3.99%)
Oct 21, 2009 3.010 3.120 2.870 3.010 593,874 +0.05(+1.69%)
Oct 20, 2009 2.910 2.980 2.900 2.960 542,440 -0.14(-4.52%)
Oct 19, 2009 3.200 3.200 3.010 3.100 414,024 +0.04(+1.31%)
Oct 16, 2009 2.970 3.090 2.950 3.060 382,064 +0.04(+1.32%)
Oct 15, 2009 3.000 3.140 3.000 3.020 719,492 -0.16(-5.03%)
Oct 14, 2009 3.250 3.290 3.110 3.180 591,174 +0.01(+0.32%)
Oct 13, 2009 3.160 3.230 3.030 3.170 685,631 +0.07(+2.25%)
Oct 12, 2009 3.180 3.230 3.030 3.100 769,962 +0.08(+2.65%)
Oct 09, 2009 2.950 3.060 2.940 3.020 420,849 -0.01(-0.33%)
Oct 08, 2009 3.030 3.080 2.950 3.030 1,134,145 +0.06(+2.02%)
Oct 07, 2009 3.000 3.000 2.850 2.970 901,067 -0.03(-1.00%)
Oct 06, 2009 2.890 3.030 2.830 3.000 1,772,610 +0.25(+9.09%)
Oct 05, 2009 2.750 2.780 2.620 2.750 431,104 +0.13(+4.96%)
Oct 02, 2009 2.570 2.730 2.530 2.620 704,875 -0.01(-0.38%)
Oct 01, 2009 2.770 2.840 2.600 2.630 594,349 -0.17(-6.07%)
Sep 30, 2009 2.870 2.870 2.730 2.800 858,389 +0.06(+2.19%)
Sep 29, 2009 2.510 2.740 2.500 2.740 621,561 +0.11(+4.18%)
Sep 28, 2009 2.590 2.670 2.510 2.630 634,101 +0.14(+5.63%)
Sep 25, 2009 2.510 2.560 2.420 2.490 842,178 -0.11(-4.23%)
Sep 24, 2009 2.900 2.900 2.560 2.600 832,232 -0.15(-5.46%)
Sep 23, 2009 2.960 2.960 2.740 2.750 754,043 -0.11(-3.84%)
Sep 22, 2009 2.970 3.030 2.820 2.860 1,041,298 +0.09(+3.25%)
Sep 21, 2009 2.860 2.860 2.670 2.770 725,334 -0.14(-4.81%)
Sep 18, 2009 2.970 2.970 2.650 2.910 967,259 +0.04(+1.39%)
Sep 17, 2009 3.010 3.010 2.820 2.870 1,925,023 -0.23(-7.42%)
Sep 16, 2009 2.960 3.290 2.850 3.100 1,460,063 +0.26(+9.16%)
Sep 15, 2009 2.730 2.850 2.640 2.840 642,067 +0.16(+5.97%)
Sep 14, 2009 2.760 2.800 2.550 2.680 737,838 -0.16(-5.63%)
Sep 11, 2009 2.800 2.970 2.800 2.840 1,058,881 +0.12(+4.41%)
Sep 10, 2009 2.540 2.720 2.500 2.720 442,557 +0.18(+7.09%)
Sep 09, 2009 2.540 2.790 2.500 2.540 983,505 +0.00(+0.00%)
Sep 08, 2009 2.590 2.680 2.500 2.540 792,972 +0.08(+3.25%)
Sep 04, 2009 2.390 2.480 2.290 2.460 439,975 +0.07(+2.93%)
Sep 03, 2009 2.280 2.400 2.200 2.390 868,392 +0.17(+7.66%)
Sep 02, 2009 2.070 2.230 2.010 2.220 611,565 +0.20(+9.90%)
Sep 01, 2009 2.140 2.150 1.970 2.020 409,979 -0.07(-3.35%)
Aug 31, 2009 2.050 2.100 1.990 2.090 169,239 +0.03(+1.46%)
Aug 28, 2009 2.050 2.090 2.000 2.060 290,518 +0.05(+2.49%)
Aug 27, 2009 2.050 2.050 1.920 2.010 143,692 +0.01(+0.50%)
Aug 26, 2009 2.030 2.030 1.920 2.000 166,233 -0.03(-1.48%)
Aug 25, 2009 2.060 2.060 1.980 2.030 174,499 +0.03(+1.50%)
Aug 24, 2009 2.010 2.050 1.960 2.000 193,137 +0.01(+0.50%)
Aug 21, 2009 2.000 2.020 1.960 1.990 204,887 +0.05(+2.58%)
Aug 20, 2009 1.950 1.950 1.910 1.940 80,502 +0.01(+0.52%)
Aug 19, 2009 1.800 1.950 1.800 1.930 151,102 +0.06(+3.21%)
Aug 18, 2009 1.820 1.900 1.820 1.870 187,486 +0.08(+4.50%)
Aug 17, 2009 1.880 1.880 1.750 1.790 461,710 -0.19(-9.62%)
Aug 14, 2009 2.030 2.079 1.920 1.980 211,120 -0.06(-2.94%)
Aug 13, 2009 2.020 2.120 2.020 2.040 301,821 +0.06(+3.03%)
Aug 12, 2009 1.880 1.990 1.880 1.980 152,175 +0.05(+2.59%)
Aug 11, 2009 2.020 2.020 1.870 1.930 308,908 -0.06(-3.02%)
Aug 10, 2009 2.000 2.070 1.970 1.990 215,438 -0.07(-3.40%)
Aug 07, 2009 2.110 2.140 2.030 2.060 247,903 +0.00(+0.00%)
Aug 06, 2009 2.100 2.120 2.050 2.060 404,668 -0.01(-0.48%)
Aug 05, 2009 2.080 2.080 1.990 2.070 272,012 +0.03(+1.47%)
Aug 04, 2009 2.040 2.100 1.990 2.040 388,709 -0.03(-1.44%)
Aug 03, 2009 2.000 2.100 1.970 2.070 506,721 +0.14(+7.44%)
Jul 31, 2009 1.880 1.930 1.850 1.927 243,908 +0.08(+4.14%)
Jul 30, 2009 1.840 1.900 1.800 1.850 150,864 +0.10(+5.71%)
Jul 29, 2009 1.820 1.820 1.750 1.750 198,595 -0.12(-6.42%)
Jul 28, 2009 1.867 1.920 1.800 1.870 159,734 -0.05(-2.60%)
Jul 27, 2009 1.936 1.960 1.880 1.920 187,955 +0.02(+1.05%)
Jul 24, 2009 1.920 1.920 1.880 1.900 824 +0.02(+1.06%)
Jul 23, 2009 1.970 1.980 1.870 1.880 270,793 -0.02(-1.05%)
Jul 22, 2009 1.820 1.917 1.800 1.900 230,048 +0.05(+2.70%)
Jul 21, 2009 1.970 2.000 1.800 1.850 344,162 -0.11(-5.61%)
Jul 20, 2009 1.950 1.990 1.930 1.960 219,543 +0.06(+3.16%)
Jul 17, 2009 1.830 1.920 1.820 1.900 177,793 -0.01(-0.52%)
Jul 16, 2009 1.770 1.950 1.740 1.910 257,798 +0.06(+3.24%)
Jul 15, 2009 1.670 1.990 1.670 1.850 367,405 +0.23(+14.20%)
Jul 14, 2009 1.650 1.650 1.590 1.620 162,574 +0.02(+1.26%)
Jul 13, 2009 1.460 1.600 1.450 1.600 159,510 +0.08(+5.26%)
Jul 10, 2009 1.660 1.660 1.430 1.520 142,701 +0.00(+0.00%)
Jul 09, 2009 1.470 1.560 1.470 1.520 156,230 +0.06(+4.11%)
Jul 08, 2009 1.500 1.540 1.430 1.460 346,883 -0.07(-4.58%)
Jul 07, 2009 1.600 1.600 1.500 1.530 168,262 -0.07(-4.38%)
Jul 06, 2009 1.710 1.720 1.570 1.600 215,034 -0.12(-6.98%)
Jul 02, 2009 1.720 1.760 1.640 1.720 140,432 -0.03(-1.71%)
Jul 01, 2009 1.790 1.800 1.670 1.750 115,647 +0.03(+1.74%)
Jun 30, 2009 1.840 1.840 1.690 1.720 193,805 -0.03(-1.71%)
Jun 29, 2009 1.780 1.810 1.720 1.750 120,946 -0.01(-0.57%)
Jun 26, 2009 1.690 1.770 1.660 1.760 280,668 +0.11(+6.67%)
Jun 25, 2009 1.659 1.670 1.650 1.650 294,558 +0.05(+3.12%)
Jun 24, 2009 1.500 1.690 1.500 1.600 302,094 +0.02(+1.27%)
Jun 23, 2009 1.540 1.640 1.540 1.580 343,996 -0.01(-0.63%)
Jun 22, 2009 1.760 1.760 1.530 1.590 445,210 -0.05(-3.05%)
Jun 19, 2009 1.640 1.700 1.630 1.640 321,662 +0.06(+3.80%)
Jun 18, 2009 1.660 1.770 1.570 1.580 391,333 -0.08(-4.82%)
Jun 17, 2009 1.710 1.750 1.650 1.660 525,884 -0.05(-2.92%)
Jun 16, 2009 1.830 1.840 1.710 1.710 339,473 -0.07(-3.93%)
Jun 15, 2009 1.860 1.910 1.710 1.780 454,158 -0.15(-7.77%)
Jun 12, 2009 1.900 2.000 1.900 1.930 235,368 -0.11(-5.39%)
Jun 11, 2009 1.930 2.080 1.930 2.040 170,341 +0.06(+3.03%)
Jun 10, 2009 2.110 2.110 1.930 1.980 216,694 -0.03(-1.49%)
Jun 09, 2009 2.100 2.100 1.960 2.010 297,093 +0.06(+3.08%)
Jun 08, 2009 1.930 1.950 1.850 1.950 674,638 -0.12(-5.80%)
Jun 05, 2009 2.180 2.180 2.040 2.070 332,847 -0.13(-5.91%)
Jun 04, 2009 2.200 2.250 2.050 2.200 469,420 +0.05(+2.33%)
Jun 03, 2009 2.340 2.390 2.030 2.150 531,993 -0.20(-8.51%)
Jun 02, 2009 2.200 2.400 2.200 2.350 284,731 +0.09(+3.98%)
Jun 01, 2009 2.300 2.430 2.190 2.260 533,677 +0.04(+1.80%)
May 29, 2009 2.150 2.270 2.150 2.220 444,980 +0.12(+5.71%)
May 28, 2009 2.040 2.140 1.920 2.100 440,949 +0.14(+7.14%)
May 27, 2009 1.950 2.010 1.860 1.960 243,415 +0.01(+0.51%)
May 26, 2009 2.070 2.070 1.900 1.950 303,396 -0.07(-3.47%)
May 22, 2009 2.060 2.130 2.010 2.020 411,565 +0.03(+1.51%)
May 21, 2009 1.890 2.030 1.810 1.990 342,504 +0.11(+5.85%)
May 20, 2009 1.790 1.930 1.780 1.880 302,002 +0.12(+6.82%)
May 19, 2009 1.660 1.820 1.660 1.760 250,795 +0.07(+4.29%)
May 18, 2009 1.690 1.790 1.650 1.688 104,243 -0.01(-0.74%)
May 15, 2009 1.670 1.760 1.650 1.700 182,005 +0.01(+0.59%)
May 14, 2009 1.690 1.770 1.660 1.690 152,015 -0.04(-2.31%)
May 13, 2009 1.800 1.840 1.700 1.730 246,316 -0.11(-5.98%)
May 12, 2009 1.860 1.860 1.730 1.840 207,613 +0.14(+8.24%)
May 11, 2009 1.670 1.790 1.670 1.700 206,264 -0.09(-5.03%)
May 08, 2009 1.680 1.830 1.680 1.790 254,120 +0.11(+6.54%)
May 07, 2009 1.800 1.810 1.630 1.680 426,940 -0.05(-2.88%)
May 06, 2009 1.650 1.740 1.650 1.730 140,244 +0.08(+4.85%)
May 05, 2009 1.640 1.730 1.630 1.650 289,547 -0.01(-0.60%)
May 04, 2009 1.590 1.700 1.590 1.660 250,991 +0.07(+4.40%)
May 01, 2009 1.560 1.650 1.560 1.590 94,578 -0.01(-0.63%)
Apr 30, 2009 1.670 1.670 1.570 1.600 145,364 -0.07(-4.19%)
Apr 29, 2009 1.630 1.690 1.620 1.670 154,150 +0.07(+4.37%)
Apr 28, 2009 1.650 1.670 1.580 1.600 129,615 -0.09(-5.33%)
Apr 27, 2009 1.640 1.700 1.618 1.690 229,225 +0.07(+4.32%)
Apr 24, 2009 1.510 1.620 1.510 1.620 258,724 +0.12(+8.00%)
Apr 23, 2009 1.490 1.540 1.460 1.500 129,113 +0.04(+2.75%)
Apr 22, 2009 1.470 1.480 1.400 1.460 95,346 +0.04(+2.81%)
Apr 21, 2009 1.450 1.480 1.420 1.420 100,796 -0.03(-2.07%)
Apr 20, 2009 1.450 1.450 1.410 1.450 151,732 -0.01(-0.68%)
Apr 17, 2009 1.410 1.490 1.410 1.460 245,337 -0.06(-3.95%)
Apr 16, 2009 1.640 1.640 1.480 1.520 270,629 -0.11(-6.75%)
Apr 15, 2009 1.680 1.690 1.600 1.630 94,863 -0.04(-2.40%)
Apr 14, 2009 1.650 1.700 1.640 1.670 214,026 +0.03(+1.83%)
Apr 13, 2009 1.540 1.650 1.540 1.640 246,359 +0.12(+7.89%)
Apr 09, 2009 1.500 1.550 1.500 1.520 226,976 +0.02(+1.33%)
Apr 08, 2009 1.410 1.500 1.410 1.500 126,332 +0.04(+2.74%)
Apr 07, 2009 1.350 1.480 1.350 1.460 141,005 +0.06(+4.29%)
Apr 06, 2009 1.370 1.550 1.370 1.400 322,931 -0.08(-5.41%)
Apr 03, 2009 1.510 1.520 1.460 1.480 178,180 -0.03(-1.99%)
Apr 02, 2009 1.550 1.640 1.480 1.510 411,275 -0.08(-5.03%)
Apr 01, 2009 1.580 1.690 1.540 1.590 375,154 +0.04(+2.58%)
Mar 31, 2009 1.610 1.620 1.540 1.550 198,501 +0.00(+0.00%)
Mar 30, 2009 1.600 1.690 1.540 1.550 212,190 -0.19(-10.92%)
Mar 26, 2009 1.940 1.940 1.700 1.740 243,214 -0.02(-1.14%)
Mar 25, 2009 1.710 1.840 1.710 1.760 299,358 -0.03(-1.68%)
Mar 24, 2009 1.900 1.900 1.700 1.790 304,544 -0.09(-4.79%)
Mar 23, 2009 1.871 1.940 1.820 1.880 733,509 +0.14(+8.05%)
Mar 20, 2009 1.700 1.750 1.650 1.740 397,962 +0.07(+4.19%)
Mar 19, 2009 1.530 1.740 1.500 1.670 864,756 +0.14(+9.15%)
Mar 18, 2009 1.360 1.540 1.250 1.530 269,007 +0.17(+12.50%)
Mar 17, 2009 1.370 1.440 1.300 1.360 208,953 -0.01(-0.73%)
Mar 16, 2009 1.280 1.390 1.280 1.370 303,758 +0.09(+7.03%)
Mar 13, 2009 1.260 1.290 1.240 1.280 0 +0.01(+0.79%)
Mar 12, 2009 1.240 1.270 1.210 1.270 93,250 +0.09(+7.63%)
Mar 11, 2009 1.110 1.200 1.110 1.180 134,060 +0.07(+6.31%)
Mar 10, 2009 1.170 1.180 1.100 1.110 269,128 -0.09(-7.50%)
Mar 09, 2009 1.270 1.280 1.180 1.200 164,656 -0.09(-6.98%)
Mar 06, 2009 1.240 1.360 1.240 1.290 0 +0.05(+4.03%)
Mar 05, 2009 1.180 1.250 1.180 1.240 174,290 +0.08(+6.90%)
Mar 04, 2009 1.150 1.230 1.150 1.160 183,695 -0.11(-8.66%)
Mar 02, 2009 1.360 1.360 1.180 1.270 293,771 -0.03(-2.31%)
Feb 27, 2009 1.310 1.320 1.240 1.300 0 +0.06(+4.84%)
Feb 26, 2009 1.230 1.300 1.200 1.240 198,791 +0.03(+2.48%)
Feb 25, 2009 1.250 1.360 1.210 1.210 225,488 -0.10(-7.63%)
Feb 24, 2009 1.440 1.440 1.270 1.310 367,085 -0.12(-8.39%)
Feb 23, 2009 1.580 1.580 1.420 1.430 397,888 -0.16(-10.32%)
Feb 20, 2009 1.610 1.650 1.550 1.595 397,988 +0.05(+3.55%)
Feb 19, 2009 1.710 1.740 1.510 1.540 386,338 -0.20(-11.49%)
Feb 18, 2009 1.840 1.840 1.650 1.740 309,459 -0.04(-2.25%)
Feb 17, 2009 1.640 1.870 1.640 1.780 694,288 +0.15(+9.21%)
Feb 13, 2009 1.680 1.690 1.550 1.630 239,432 -0.06(-3.56%)
Feb 12, 2009 1.720 1.720 1.620 1.690 308,184 -0.01(-0.59%)
Feb 11, 2009 1.500 1.720 1.450 1.700 715,557 +0.25(+17.24%)
Feb 10, 2009 1.540 1.550 1.420 1.450 163,224 -0.06(-3.97%)
Feb 09, 2009 1.540 1.590 1.500 1.510 115,440 -0.04(-2.58%)
Feb 06, 2009 1.550 1.560 1.490 1.550 246,567 +0.04(+2.65%)
Feb 05, 2009 1.510 1.600 1.450 1.510 266,235 +0.06(+4.14%)
Feb 04, 2009 1.420 1.490 1.380 1.450 179,559 +0.09(+6.62%)
Feb 03, 2009 1.310 1.410 1.260 1.360 227,636 -0.01(-0.73%)
Feb 02, 2009 1.510 1.510 1.350 1.370 332,734 -0.14(-9.27%)
Jan 30, 2009 1.550 1.600 1.450 1.510 0 +0.01(+0.67%)
Jan 29, 2009 1.320 1.560 1.310 1.500 507,618 +0.13(+9.49%)
Jan 28, 2009 1.510 1.530 1.360 1.370 293,181 -0.12(-8.05%)
Jan 27, 2009 1.570 1.570 1.420 1.490 477,939 -0.06(-3.87%)
Jan 26, 2009 1.350 1.730 1.330 1.550 1,063,583 +0.23(+17.42%)
Jan 23, 2009 1.180 1.360 1.180 1.320 286,445 +0.12(+10.00%)
Jan 22, 2009 1.240 1.250 1.160 1.200 151,288 -0.04(-3.23%)
Jan 21, 2009 1.180 1.270 1.170 1.240 117,727 +0.04(+3.33%)
Jan 20, 2009 1.220 1.330 1.200 1.200 252,482 -0.04(-3.23%)
Jan 16, 2009 1.170 1.330 1.160 1.240 223,702 +0.12(+10.71%)
Jan 15, 2009 1.070 1.120 1.010 1.120 117,989 +0.04(+3.70%)
Jan 14, 2009 1.150 1.150 1.040 1.080 303,821 -0.07(-6.09%)
Jan 13, 2009 1.130 1.180 1.060 1.150 299,887 +0.02(+1.77%)
Jan 12, 2009 1.270 1.270 1.060 1.130 380,708 -0.17(-13.08%)
Jan 09, 2009 1.290 1.370 1.180 1.300 393,441 -0.02(-1.52%)
Jan 08, 2009 1.050 1.330 1.050 1.320 191,217 +0.22(+20.00%)
Jan 07, 2009 1.180 1.180 1.080 1.100 230,735 -0.02(-1.79%)
Jan 06, 2009 1.050 1.120 0.9800 1.120 214,640 +0.07(+6.67%)
Jan 05, 2009 1.030 1.080 1.000 1.050 272,751 -0.02(-1.87%)
Jan 02, 2009 1.080 1.110 1.050 1.070 0 +0.05(+4.90%)
Jan 01, 2009 0.9400 1.040 0.9400 1.020 0 +0.00(+0.00%)
Dec 31, 2008 0.9400 1.040 0.9400 1.020 274,899 -0.01(-0.97%)
Dec 30, 2008 1.100 1.100 0.9900 1.030 272,657 -0.06(-5.50%)
Dec 29, 2008 1.060 1.140 1.050 1.090 534,578 +0.03(+3.30%)
Dec 26, 2008 0.9800 1.060 0.9800 1.055 136,713 +0.07(+6.59%)
Dec 24, 2008 0.9699 0.9900 0.9699 0.9899 41,880 +0.01(+1.22%)
Dec 23, 2008 1.000 1.010 0.9500 0.9780 253,850 +0.01(+0.82%)
Dec 22, 2008 1.010 1.040 0.9500 0.9700 194,568 -0.04(-3.96%)
Dec 19, 2008 0.9800 1.050 0.9300 1.010 197,155 -0.02(-1.93%)
Dec 18, 2008 1.120 1.150 1.010 1.030 227,048 -0.12(-10.44%)
Dec 17, 2008 1.340 1.340 1.130 1.150 386,191 -0.14(-10.85%)
Dec 16, 2008 1.270 1.360 1.120 1.290 282,568 +0.12(+10.26%)
Dec 15, 2008 1.140 1.220 1.110 1.170 190,762 +0.09(+8.33%)
Dec 12, 2008 1.130 1.190 1.070 1.080 86,388 -0.02(-1.82%)
Dec 11, 2008 1.150 1.260 1.080 1.100 227,239 +0.04(+3.77%)
Dec 10, 2008 1.020 1.100 1.020 1.060 167,972 +0.06(+6.00%)
Dec 09, 2008 1.000 1.030 0.9300 1.000 53,690 -0.01(-1.19%)
Dec 08, 2008 0.9600 1.090 0.9600 1.012 124,133 +0.03(+3.27%)
Dec 05, 2008 0.9600 0.9900 0.9000 0.9800 71,638 -0.01(-1.01%)
Dec 04, 2008 1.100 1.100 0.9700 0.9900 75,557 -0.06(-5.71%)
Dec 03, 2008 1.070 1.120 1.050 1.050 60,065 -0.05(-4.55%)
Dec 02, 2008 1.240 1.250 1.100 1.100 61,101 -0.02(-1.79%)
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.