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

Endeavour Silver Corp (NY: EXK )

2.860 +0.210 (+7.92%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Dec 03, 2007 4.000 4.110 3.800 4.100 156,366 +0.14(+3.54%)
Nov 30, 2007 4.020 4.070 3.860 3.960 260,850 -0.09(-2.22%)
Nov 29, 2007 4.060 4.120 4.020 4.050 66,000 -0.09(-2.17%)
Nov 28, 2007 4.000 4.180 3.970 4.140 141,400 +0.10(+2.48%)
Nov 27, 2007 4.030 4.120 4.000 4.040 310,825 -0.17(-4.04%)
Nov 26, 2007 4.460 4.480 4.210 4.210 151,500 -0.19(-4.32%)
Nov 23, 2007 4.230 4.400 4.200 4.400 67,600 +0.17(+4.02%)
Nov 21, 2007 4.400 4.430 4.200 4.230 108,000 -0.18(-4.08%)
Nov 20, 2007 4.300 4.500 4.300 4.410 163,000 +0.11(+2.56%)
Nov 19, 2007 4.690 4.690 4.260 4.300 137,715 -0.20(-4.44%)
Nov 16, 2007 4.580 4.580 4.150 4.500 221,224 +0.13(+2.97%)
Nov 15, 2007 4.600 4.600 4.200 4.370 450,400 -0.33(-7.02%)
Nov 14, 2007 5.030 5.030 4.660 4.700 205,400 +0.00(+0.00%)
Nov 13, 2007 4.550 4.730 4.520 4.700 204,670 +0.19(+4.21%)
Nov 12, 2007 4.700 4.760 4.500 4.510 365,741 -0.51(-10.16%)
Nov 09, 2007 5.000 5.080 4.730 5.020 346,099 -0.03(-0.59%)
Nov 08, 2007 5.100 5.340 4.900 5.050 350,000 -0.05(-0.98%)
Nov 07, 2007 5.540 5.540 5.000 5.100 696,900 -0.06(-1.16%)
Nov 06, 2007 4.950 5.270 4.950 5.160 758,500 +0.41(+8.63%)
Nov 05, 2007 4.420 4.770 4.420 4.750 558,285 +0.31(+6.98%)
Nov 02, 2007 4.390 4.450 4.200 4.440 207,000 +0.22(+5.21%)
Nov 01, 2007 4.350 4.350 4.200 4.220 164,000 -0.21(-4.74%)
Oct 31, 2007 4.290 4.450 4.290 4.430 196,400 +0.15(+3.50%)
Oct 30, 2007 4.280 4.320 4.150 4.280 222,700 -0.07(-1.61%)
Oct 29, 2007 4.130 4.350 4.130 4.350 448,900 +0.35(+8.75%)
Oct 26, 2007 4.060 4.250 3.900 4.000 514,000 +0.02(+0.50%)
Oct 25, 2007 3.930 4.000 3.910 3.980 126,100 +0.08(+2.05%)
Oct 24, 2007 3.900 3.920 3.750 3.900 98,500 -0.02(-0.51%)
Oct 23, 2007 3.900 3.940 3.820 3.920 180,500 +0.10(+2.62%)
Oct 22, 2007 3.760 3.830 3.670 3.820 265,300 -0.16(-4.02%)
Oct 19, 2007 4.160 4.200 3.820 3.980 321,300 -0.10(-2.45%)
Oct 18, 2007 3.900 4.220 3.900 4.080 529,300 +0.14(+3.55%)
Oct 17, 2007 3.720 3.970 3.720 3.940 477,800 +0.30(+8.24%)
Oct 16, 2007 3.700 3.720 3.540 3.640 146,900 -0.07(-1.89%)
Oct 15, 2007 3.770 3.810 3.700 3.710 144,400 +0.00(+0.00%)
Oct 12, 2007 3.700 3.710 3.600 3.710 150,500 +0.01(+0.27%)
Oct 11, 2007 3.720 3.960 3.670 3.700 370,800 +0.05(+1.37%)
Oct 10, 2007 3.500 3.650 3.480 3.650 260,200 +0.17(+4.89%)
Oct 09, 2007 3.370 3.500 3.370 3.480 118,100 +0.13(+3.88%)
Oct 08, 2007 3.490 3.490 3.290 3.350 91,700 -0.12(-3.46%)
Oct 05, 2007 3.550 3.570 3.420 3.470 168,600 -0.07(-1.98%)
Oct 04, 2007 3.170 3.570 3.160 3.540 203,900 +0.26(+7.93%)
Oct 03, 2007 3.380 3.460 3.280 3.280 202,400 -0.10(-2.96%)
Oct 02, 2007 3.140 3.410 3.130 3.380 270,900 +0.11(+3.36%)
Oct 01, 2007 3.340 3.370 3.240 3.270 299,500 -0.06(-1.80%)
Sep 28, 2007 3.370 3.420 3.270 3.330 191,800 +0.06(+1.83%)
Sep 27, 2007 3.450 3.450 3.250 3.270 278,300 -0.03(-0.91%)
Sep 26, 2007 3.600 3.640 3.250 3.300 426,900 -0.32(-8.84%)
Sep 25, 2007 3.660 3.660 3.610 3.620 95,000 -0.09(-2.43%)
Sep 24, 2007 3.780 3.800 3.690 3.710 95,600 -0.04(-1.07%)
Sep 21, 2007 3.720 3.750 3.660 3.750 152,200 +0.08(+2.18%)
Sep 20, 2007 3.540 3.750 3.490 3.670 340,800 +0.23(+6.69%)
Sep 19, 2007 3.360 3.490 3.360 3.440 306,900 +0.14(+4.24%)
Sep 18, 2007 3.650 3.650 3.220 3.300 660,300 -0.46(-12.23%)
Sep 17, 2007 3.700 3.830 3.700 3.760 134,200 +0.08(+2.30%)
Sep 14, 2007 3.840 3.850 3.640 3.675 136,700 -0.10(-2.77%)
Sep 13, 2007 3.900 3.900 3.610 3.780 182,800 -0.13(-3.33%)
Sep 12, 2007 4.070 4.070 3.900 3.910 124,200 -0.13(-3.22%)
Sep 11, 2007 3.900 4.050 3.900 4.040 127,700 +0.16(+4.12%)
Sep 10, 2007 4.000 4.080 3.830 3.880 131,900 -0.13(-3.24%)
Sep 07, 2007 4.130 4.190 3.950 4.010 216,500 -0.12(-2.91%)
Sep 06, 2007 3.880 4.140 3.800 4.130 229,600 +0.38(+10.13%)
Sep 05, 2007 3.910 3.910 3.650 3.750 211,700 -0.10(-2.60%)
Sep 04, 2007 3.600 3.900 3.520 3.850 402,800 +0.32(+9.07%)
Aug 31, 2007 3.450 3.550 3.450 3.530 175,500 +0.18(+5.37%)
Aug 30, 2007 3.300 3.410 3.250 3.350 84,300 +0.01(+0.30%)
Aug 29, 2007 3.390 3.390 3.300 3.340 112,400 +0.04(+1.21%)
Aug 28, 2007 3.450 3.500 3.220 3.300 280,400 -0.20(-5.71%)
Aug 27, 2007 3.540 3.620 3.500 3.500 245,600 -0.04(-1.13%)
Aug 24, 2007 3.400 3.600 3.380 3.540 205,800 +0.17(+5.04%)
Aug 23, 2007 3.600 3.630 3.350 3.370 200,100 -0.13(-3.71%)
Aug 22, 2007 3.460 3.530 3.440 3.500 187,600 +0.10(+2.94%)
Aug 21, 2007 3.520 3.520 3.350 3.400 80,300 -0.08(-2.27%)
Aug 20, 2007 3.500 3.540 3.350 3.479 228,200 +0.06(+1.73%)
Aug 17, 2007 3.500 3.640 3.360 3.420 241,200 +0.09(+2.70%)
Aug 16, 2007 3.660 3.660 2.950 3.330 820,300 -0.52(-13.51%)
Aug 15, 2007 4.370 4.410 3.830 3.850 633,500 -0.73(-15.94%)
Aug 14, 2007 4.700 4.700 4.470 4.580 223,400 -0.12(-2.55%)
Aug 13, 2007 4.850 4.860 4.700 4.700 100,700 -0.15(-3.09%)
Aug 10, 2007 4.650 4.900 4.600 4.850 240,100 +0.15(+3.19%)
Aug 09, 2007 4.700 4.770 4.650 4.700 139,400 -0.11(-2.29%)
Aug 08, 2007 4.700 5.000 4.650 4.810 276,800 +0.10(+2.12%)
Aug 07, 2007 4.770 4.800 4.690 4.710 104,400 -0.07(-1.46%)
Aug 06, 2007 4.990 4.990 4.700 4.780 119,300 -0.14(-2.85%)
Aug 03, 2007 4.910 4.930 4.730 4.920 139,300 +0.19(+4.02%)
Aug 02, 2007 4.940 4.940 4.710 4.730 81,700 -0.15(-3.07%)
Aug 01, 2007 4.830 4.890 4.591 4.880 225,200 -0.04(-0.81%)
Jul 31, 2007 4.870 4.920 4.820 4.920 128,900 +0.17(+3.58%)
Jul 30, 2007 4.620 4.770 4.620 4.750 161,900 +0.06(+1.28%)
Jul 27, 2007 4.700 4.790 4.550 4.690 189,500 -0.03(-0.64%)
Jul 26, 2007 4.910 4.940 4.600 4.720 236,700 -0.29(-5.79%)
Jul 25, 2007 4.970 5.100 4.750 5.010 252,300 -0.03(-0.60%)
Jul 24, 2007 5.340 5.350 4.960 5.040 204,600 -0.24(-4.55%)
Jul 23, 2007 5.390 5.390 5.150 5.280 120,600 -0.09(-1.68%)
Jul 20, 2007 5.450 5.450 5.300 5.370 160,100 -0.08(-1.47%)
Jul 19, 2007 5.330 5.470 5.270 5.450 231,700 +0.22(+4.21%)
Jul 18, 2007 5.080 5.280 5.020 5.230 224,300 +0.17(+3.36%)
Jul 17, 2007 4.910 5.080 4.890 5.060 155,000 +0.08(+1.61%)
Jul 16, 2007 5.060 5.100 4.970 4.980 98,100 -0.08(-1.58%)
Jul 13, 2007 5.250 5.250 5.050 5.060 119,000 -0.15(-2.88%)
Jul 12, 2007 5.200 5.350 5.200 5.210 205,900 +0.06(+1.17%)
Jul 11, 2007 5.060 5.150 4.920 5.150 136,600 +0.12(+2.39%)
Jul 10, 2007 5.140 5.210 5.000 5.030 143,900 -0.07(-1.37%)
Jul 09, 2007 5.000 5.150 4.958 5.100 152,500 +0.19(+3.87%)
Jul 06, 2007 4.680 4.930 4.660 4.910 137,400 +0.18(+3.81%)
Jul 05, 2007 4.680 4.750 4.634 4.730 72,300 +0.05(+1.07%)
Jul 03, 2007 4.700 4.760 4.630 4.680 88,200 -0.06(-1.27%)
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.