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

Endeavour Silver Corp (NY: EXK )

3.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2013 4.070 4.125 3.850 3.990 1,831,418 -0.08(-1.97%)
Jul 30, 2013 4.170 4.170 4.030 4.070 912,195 -0.07(-1.69%)
Jul 29, 2013 4.020 4.280 4.020 4.140 2,025,499 +0.15(+3.76%)
Jul 26, 2013 3.870 4.050 3.870 3.990 1,259,253 +0.02(+0.50%)
Jul 25, 2013 3.850 4.070 3.830 3.970 1,269,510 +0.12(+3.12%)
Jul 24, 2013 4.120 4.120 3.790 3.850 2,333,352 -0.26(-6.33%)
Jul 23, 2013 3.750 4.110 3.690 4.110 1,989,391 +0.36(+9.60%)
Jul 22, 2013 3.770 3.870 3.680 3.750 2,756,541 +0.17(+4.75%)
Jul 19, 2013 3.490 3.580 3.440 3.580 703,516 +0.13(+3.77%)
Jul 18, 2013 3.480 3.520 3.350 3.450 980,353 +0.00(+0.00%)
Jul 17, 2013 3.640 3.740 3.430 3.450 1,443,993 -0.15(-4.17%)
Jul 16, 2013 3.670 3.700 3.520 3.600 1,299,041 -0.02(-0.55%)
Jul 15, 2013 3.270 3.650 3.270 3.620 2,288,519 +0.37(+11.38%)
Jul 12, 2013 3.320 3.320 3.170 3.250 826,006 -0.07(-2.11%)
Jul 11, 2013 3.260 3.350 3.210 3.320 1,826,800 +0.26(+8.50%)
Jul 10, 2013 3.060 3.140 3.000 3.060 1,334,881 +0.00(+0.00%)
Jul 09, 2013 3.010 3.080 2.950 3.060 1,078,331 +0.11(+3.73%)
Jul 08, 2013 3.080 3.100 2.940 2.950 910,436 -0.05(-1.67%)
Jul 05, 2013 3.000 3.050 2.890 3.000 1,345,777 -0.13(-4.15%)
Jul 03, 2013 3.180 3.240 3.100 3.130 825,842 +0.03(+0.97%)
Jul 02, 2013 3.400 3.410 3.050 3.100 1,527,728 -0.20(-6.06%)
Jul 01, 2013 3.470 3.490 3.290 3.300 1,397,081 -0.13(-3.79%)
Jun 28, 2013 2.980 3.470 2.950 3.430 2,212,099 +0.44(+14.72%)
Jun 27, 2013 3.030 3.050 2.900 2.990 1,388,036 +0.04(+1.36%)
Jun 26, 2013 3.060 3.090 2.880 2.950 1,637,265 -0.26(-8.10%)
Jun 25, 2013 3.220 3.300 3.140 3.210 681,350 +0.03(+0.94%)
Jun 24, 2013 3.450 3.480 3.170 3.180 1,604,650 -0.36(-10.17%)
Jun 21, 2013 3.420 3.640 3.400 3.540 2,967,807 +0.17(+5.04%)
Jun 20, 2013 3.470 3.630 3.348 3.370 1,694,652 -0.37(-9.89%)
Jun 19, 2013 3.870 3.930 3.730 3.740 742,094 -0.10(-2.60%)
Jun 18, 2013 3.900 3.981 3.800 3.840 971,304 -0.08(-2.04%)
Jun 17, 2013 4.020 4.060 3.890 3.920 823,526 -0.13(-3.21%)
Jun 14, 2013 4.170 4.230 4.020 4.050 541,008 -0.09(-2.17%)
Jun 13, 2013 4.040 4.160 4.000 4.140 407,506 +0.07(+1.72%)
Jun 12, 2013 4.030 4.200 4.020 4.070 523,154 +0.06(+1.50%)
Jun 11, 2013 4.050 4.080 3.960 4.010 677,951 -0.14(-3.37%)
Jun 10, 2013 4.170 4.190 4.050 4.150 453,009 +0.01(+0.24%)
Jun 07, 2013 4.290 4.320 4.110 4.140 851,826 -0.27(-6.12%)
Jun 06, 2013 4.370 4.475 4.310 4.410 605,455 +0.03(+0.68%)
Jun 05, 2013 4.470 4.550 4.345 4.380 595,767 -0.07(-1.57%)
Jun 04, 2013 4.490 4.500 4.400 4.450 546,249 -0.10(-2.20%)
Jun 03, 2013 4.540 4.620 4.450 4.550 809,277 +0.10(+2.25%)
May 31, 2013 4.460 4.541 4.280 4.450 1,231,590 -0.09(-1.98%)
May 30, 2013 4.290 4.600 4.290 4.540 1,293,057 +0.35(+8.35%)
May 29, 2013 4.060 4.190 4.020 4.190 780,704 +0.13(+3.20%)
May 28, 2013 4.080 4.200 3.960 4.060 813,246 -0.02(-0.49%)
May 24, 2013 4.140 4.230 4.050 4.080 629,519 -0.07(-1.69%)
May 23, 2013 4.130 4.260 4.110 4.150 787,380 +0.10(+2.47%)
May 22, 2013 4.090 4.270 4.000 4.050 1,431,548 +0.05(+1.25%)
May 21, 2013 4.010 4.110 3.950 4.000 948,598 -0.14(-3.38%)
May 20, 2013 3.810 4.140 3.720 4.140 1,437,299 +0.29(+7.53%)
May 17, 2013 3.960 4.010 3.840 3.850 1,238,324 -0.19(-4.70%)
May 16, 2013 4.010 4.160 3.950 4.040 1,092,184 -0.04(-0.98%)
May 15, 2013 4.310 4.310 4.050 4.080 1,438,931 -0.42(-9.33%)
May 13, 2013 4.600 4.610 4.460 4.500 884,584 -0.14(-3.02%)
May 10, 2013 4.450 4.670 4.400 4.640 1,077,219 +0.06(+1.31%)
May 09, 2013 4.500 4.760 4.480 4.580 1,264,116 -0.01(-0.22%)
May 08, 2013 4.600 4.650 4.440 4.590 1,449,992 +0.00(+0.00%)
May 07, 2013 4.710 4.770 4.550 4.590 1,158,213 -0.26(-5.36%)
May 06, 2013 4.970 4.996 4.820 4.850 830,605 -0.12(-2.41%)
May 03, 2013 5.040 5.080 4.940 4.970 1,139,112 -0.04(-0.80%)
May 02, 2013 5.180 5.190 4.950 5.010 677,636 -0.03(-0.60%)
May 01, 2013 5.020 5.150 4.900 5.040 1,096,105 -0.17(-3.26%)
Apr 30, 2013 5.090 5.230 4.955 5.210 1,118,760 +0.09(+1.76%)
Apr 29, 2013 5.100 5.280 5.060 5.120 1,029,023 +0.11(+2.20%)
Apr 26, 2013 5.160 5.115 4.950 5.010 1,694,956 -0.10(-1.96%)
Apr 25, 2013 5.070 5.290 5.000 5.110 1,927,293 +0.20(+4.07%)
Apr 24, 2013 4.570 4.950 4.560 4.910 1,235,035 +0.42(+9.35%)
Apr 23, 2013 4.560 4.560 4.360 4.490 1,146,390 -0.14(-3.02%)
Apr 22, 2013 4.800 4.850 4.510 4.630 1,305,982 -0.04(-0.86%)
Apr 19, 2013 4.800 4.864 4.466 4.670 1,592,074 -0.02(-0.43%)
Apr 18, 2013 4.440 4.760 4.410 4.690 1,700,803 +0.30(+6.83%)
Apr 17, 2013 4.730 4.880 4.310 4.390 2,640,927 -0.37(-7.77%)
Apr 16, 2013 5.260 5.300 4.730 4.760 2,074,738 -0.20(-4.03%)
Apr 15, 2013 5.060 5.290 4.920 4.960 2,901,242 -0.61(-10.95%)
Apr 12, 2013 5.790 5.820 5.400 5.570 2,125,256 -0.35(-5.91%)
Apr 11, 2013 6.050 6.120 5.880 5.920 1,007,635 -0.13(-2.15%)
Apr 10, 2013 6.200 6.250 5.980 6.050 1,136,940 -0.21(-3.35%)
Apr 09, 2013 5.820 6.360 5.810 6.260 2,050,773 +0.47(+8.12%)
Apr 08, 2013 5.960 6.010 5.730 5.790 820,850 -0.16(-2.69%)
Apr 05, 2013 5.990 6.079 5.800 5.950 1,442,097 +0.09(+1.54%)
Apr 04, 2013 5.550 5.984 5.390 5.860 1,586,904 +0.25(+4.46%)
Apr 03, 2013 5.860 6.040 5.510 5.610 1,948,417 -0.27(-4.59%)
Apr 02, 2013 6.030 6.050 5.820 5.880 1,413,749 -0.27(-4.39%)
Apr 01, 2013 6.240 6.260 6.050 6.150 747,141 -0.07(-1.13%)
Mar 28, 2013 6.320 6.370 6.170 6.220 741,953 -0.15(-2.35%)
Mar 27, 2013 6.210 6.370 6.180 6.370 919,780 +0.12(+1.92%)
Mar 26, 2013 6.260 6.330 6.130 6.250 699,501 -0.05(-0.79%)
Mar 25, 2013 6.330 6.430 6.180 6.300 1,089,532 -0.06(-0.94%)
Mar 22, 2013 6.440 6.548 6.330 6.360 1,049,341 -0.14(-2.15%)
Mar 21, 2013 6.260 6.570 6.220 6.500 1,515,003 +0.33(+5.35%)
Mar 20, 2013 6.220 6.280 6.080 6.170 1,027,301 -0.03(-0.48%)
Mar 19, 2013 6.280 6.430 6.170 6.200 1,291,031 -0.10(-1.59%)
Mar 18, 2013 6.380 6.450 6.240 6.300 1,114,830 +0.01(+0.16%)
Mar 15, 2013 6.140 6.300 6.140 6.290 2,715,294 +0.16(+2.61%)
Mar 14, 2013 6.080 6.280 6.010 6.130 1,392,088 +0.03(+0.49%)
Mar 13, 2013 6.540 6.590 6.070 6.100 1,984,448 -0.40(-6.15%)
Mar 12, 2013 6.020 6.560 5.970 6.500 3,168,860 +0.72(+12.46%)
Mar 11, 2013 5.790 5.870 5.730 5.780 1,023,650 +0.02(+0.35%)
Mar 08, 2013 5.590 5.920 5.501 5.760 1,301,206 +0.09(+1.59%)
Mar 07, 2013 5.680 5.860 5.640 5.670 1,599,388 +0.04(+0.71%)
Mar 06, 2013 5.140 5.660 5.000 5.630 2,168,439 +0.50(+9.75%)
Mar 05, 2013 5.310 5.380 5.100 5.130 1,449,358 -0.06(-1.16%)
Mar 04, 2013 5.600 5.600 5.170 5.190 1,621,022 -0.41(-7.32%)
Mar 01, 2013 5.820 5.860 5.540 5.600 1,346,794 -0.17(-2.95%)
Feb 28, 2013 5.870 5.920 5.700 5.770 1,206,456 -0.14(-2.37%)
Feb 27, 2013 6.060 6.080 5.910 5.910 683,946 -0.21(-3.43%)
Feb 26, 2013 6.210 6.260 6.030 6.120 1,226,598 -0.04(-0.65%)
Feb 25, 2013 5.910 6.240 5.910 6.160 1,719,087 +0.34(+5.84%)
Feb 22, 2013 5.800 5.875 5.700 5.820 736,037 +0.02(+0.34%)
Feb 21, 2013 5.680 5.920 5.680 5.800 1,487,032 +0.11(+1.93%)
Feb 20, 2013 6.030 6.060 5.670 5.690 2,470,642 -0.44(-7.18%)
Feb 19, 2013 6.130 6.230 6.010 6.130 1,651,133 -0.06(-0.97%)
Feb 15, 2013 6.520 6.530 6.150 6.190 2,134,016 -0.47(-7.06%)
Feb 14, 2013 6.740 6.770 6.590 6.660 979,327 +0.01(+0.15%)
Feb 13, 2013 6.760 6.790 6.610 6.650 862,682 -0.09(-1.34%)
Feb 12, 2013 6.720 6.860 6.610 6.740 1,361,937 -0.03(-0.44%)
Feb 11, 2013 6.900 6.940 6.700 6.770 1,318,967 -0.23(-3.29%)
Feb 08, 2013 6.980 7.080 6.940 7.000 645,199 +0.03(+0.43%)
Feb 07, 2013 6.920 7.060 6.900 6.970 775,486 +0.04(+0.58%)
Feb 06, 2013 6.960 7.080 6.910 6.930 1,007,852 +0.00(+0.00%)
Feb 04, 2013 7.020 7.080 6.870 6.930 1,359,168 -0.11(-1.56%)
Feb 01, 2013 7.010 7.120 6.950 7.040 1,098,480 +0.17(+2.47%)
Jan 31, 2013 7.150 7.150 6.850 6.870 1,630,307 -0.28(-3.92%)
Jan 30, 2013 7.340 7.450 7.110 7.150 1,244,040 -0.07(-0.97%)
Jan 29, 2013 6.980 7.240 6.960 7.220 778,538 +0.32(+4.64%)
Jan 28, 2013 7.040 7.050 6.870 6.900 1,352,793 -0.17(-2.40%)
Jan 25, 2013 7.410 7.508 7.000 7.070 2,065,409 -0.39(-5.23%)
Jan 24, 2013 7.650 7.770 7.460 7.460 1,407,926 -0.28(-3.62%)
Jan 23, 2013 7.920 7.990 7.700 7.740 916,494 -0.18(-2.27%)
Jan 22, 2013 7.830 8.000 7.820 7.920 969,448 +0.10(+1.28%)
Jan 18, 2013 7.970 8.000 7.770 7.820 838,568 -0.10(-1.26%)
Jan 17, 2013 7.930 8.060 7.850 7.920 1,020,278 -0.06(-0.75%)
Jan 16, 2013 8.000 8.070 7.930 7.980 670,566 -0.09(-1.12%)
Jan 15, 2013 8.010 8.130 7.930 8.070 800,284 +0.12(+1.51%)
Jan 14, 2013 8.060 8.120 7.920 7.950 907,014 -0.03(-0.38%)
Jan 11, 2013 8.130 8.140 7.920 7.980 664,115 -0.12(-1.48%)
Jan 10, 2013 7.920 8.150 7.860 8.100 1,475,695 +0.29(+3.71%)
Jan 09, 2013 7.750 7.810 7.710 7.810 958,499 +0.10(+1.30%)
Jan 08, 2013 7.910 7.980 7.700 7.710 1,358,446 -0.17(-2.16%)
Jan 07, 2013 7.940 7.960 7.790 7.880 751,121 -0.07(-0.88%)
Jan 04, 2013 7.810 7.989 7.760 7.950 1,093,246 +0.06(+0.76%)
Jan 03, 2013 8.270 8.320 7.840 7.890 1,384,481 -0.44(-5.28%)
Jan 02, 2013 8.190 8.350 7.890 8.330 1,361,920 +0.44(+5.58%)
Dec 31, 2012 7.750 7.980 7.720 7.890 1,099,277 +0.12(+1.54%)
Dec 28, 2012 7.800 7.850 7.720 7.770 565,934 -0.04(-0.51%)
Dec 27, 2012 8.000 8.020 7.780 7.810 975,519 -0.09(-1.14%)
Dec 26, 2012 7.780 7.930 7.780 7.900 544,181 +0.15(+1.94%)
Dec 24, 2012 7.760 7.800 7.620 7.750 395,163 -0.02(-0.26%)
Dec 21, 2012 7.740 7.910 7.700 7.770 1,307,002 -0.05(-0.64%)
Dec 20, 2012 7.840 7.890 7.590 7.820 1,547,424 -0.12(-1.51%)
Dec 19, 2012 8.000 8.050 7.920 7.940 687,182 -0.06(-0.75%)
Dec 18, 2012 8.160 8.220 7.950 8.000 1,061,179 -0.16(-1.96%)
Dec 17, 2012 8.200 8.210 8.031 8.160 675,763 -0.04(-0.49%)
Dec 14, 2012 8.000 8.210 8.000 8.200 717,808 +0.17(+2.12%)
Dec 13, 2012 8.150 8.240 7.990 8.030 1,102,873 -0.34(-4.06%)
Dec 12, 2012 8.160 8.400 8.110 8.370 1,343,500 +0.27(+3.33%)
Dec 11, 2012 8.080 8.150 7.990 8.100 784,903 +0.00(+0.00%)
Dec 10, 2012 8.040 8.140 7.960 8.100 763,962 +0.19(+2.40%)
Dec 07, 2012 8.000 8.060 7.850 7.910 1,085,376 +0.00(+0.00%)
Dec 06, 2012 8.020 8.190 7.910 7.910 1,457,554 -0.13(-1.62%)
Dec 05, 2012 8.410 8.450 8.010 8.040 1,490,800 -0.39(-4.63%)
Dec 04, 2012 8.310 8.540 8.260 8.430 1,158,075 -0.20(-2.32%)
Nov 30, 2012 8.610 8.650 8.480 8.630 1,346,697 -0.05(-0.58%)
Nov 29, 2012 8.370 8.680 8.310 8.680 1,330,681 +0.38(+4.58%)
Nov 28, 2012 8.160 8.310 8.050 8.300 1,031,043 -0.03(-0.36%)
Nov 27, 2012 8.430 8.450 8.290 8.330 983,345 -0.10(-1.19%)
Nov 26, 2012 8.540 8.550 8.330 8.430 793,416 -0.17(-1.98%)
Nov 23, 2012 8.480 8.600 8.310 8.600 702,961 +0.17(+2.02%)
Nov 21, 2012 8.290 8.450 8.150 8.430 930,407 +0.09(+1.08%)
Nov 20, 2012 8.400 8.400 8.210 8.340 869,104 -0.04(-0.48%)
Nov 19, 2012 8.500 8.500 8.280 8.380 1,262,297 +0.15(+1.82%)
Nov 16, 2012 7.920 8.240 7.750 8.230 1,357,423 +0.36(+4.57%)
Nov 15, 2012 8.030 8.030 7.720 7.870 1,833,821 -0.20(-2.48%)
Nov 14, 2012 8.630 8.630 8.020 8.070 2,392,318 -0.53(-6.16%)
Nov 13, 2012 8.640 8.730 8.510 8.600 935,294 -0.14(-1.60%)
Nov 12, 2012 8.990 9.010 8.740 8.740 773,693 -0.19(-2.13%)
Nov 09, 2012 8.940 9.056 8.840 8.930 1,113,566 -0.03(-0.33%)
Nov 08, 2012 8.800 9.000 8.620 8.960 1,453,474 +0.16(+1.82%)
Nov 07, 2012 8.830 8.850 8.560 8.800 1,430,991 +0.05(+0.57%)
Nov 06, 2012 8.670 8.860 8.510 8.750 1,705,182 +0.05(+0.57%)
Nov 05, 2012 8.820 8.890 8.700 8.700 820,285 -0.11(-1.25%)
Nov 02, 2012 9.050 9.090 8.810 8.810 1,088,005 -0.39(-4.24%)
Nov 01, 2012 9.200 9.300 9.070 9.200 1,018,980 +0.08(+0.88%)
Oct 31, 2012 8.840 9.120 8.760 9.120 1,322,314 +0.33(+3.75%)
Oct 26, 2012 8.740 8.790 8.790 8.790 869,000 +0.05(+0.57%)
Oct 25, 2012 8.800 8.850 8.690 8.740 940,331 +0.14(+1.63%)
Oct 24, 2012 8.780 8.780 8.580 8.600 1,069,464 -0.08(-0.92%)
Oct 23, 2012 8.850 8.870 8.650 8.680 1,563,956 -0.12(-1.36%)
Oct 19, 2012 8.910 8.980 8.690 8.800 1,419,060 -0.18(-2.00%)
Oct 18, 2012 8.950 9.150 8.910 8.980 1,126,129 -0.02(-0.22%)
Oct 17, 2012 8.830 9.050 8.800 9.000 3,111,535 -0.30(-3.23%)
Oct 16, 2012 9.180 9.320 9.150 9.300 664,593 +0.22(+2.42%)
Oct 15, 2012 9.010 9.170 8.900 9.080 1,001,345 +0.02(+0.22%)
Oct 12, 2012 9.330 9.390 9.000 9.060 823,901 -0.27(-2.89%)
Oct 11, 2012 9.460 9.529 9.280 9.330 600,705 -0.02(-0.21%)
Oct 10, 2012 9.120 9.540 9.000 9.350 1,028,270 +0.22(+2.41%)
Oct 09, 2012 9.540 9.590 9.120 9.130 1,624,841 -0.49(-5.09%)
Oct 08, 2012 9.550 9.690 9.470 9.620 611,190 -0.16(-1.64%)
Oct 05, 2012 9.980 10.00 9.700 9.780 1,060,455 -0.22(-2.20%)
Oct 04, 2012 9.870 10.00 9.760 10.00 1,116,717 +0.31(+3.20%)
Oct 03, 2012 9.880 9.940 9.671 9.690 819,002 -0.22(-2.22%)
Oct 02, 2012 10.06 10.13 9.790 9.910 1,141,237 -0.15(-1.49%)
Oct 01, 2012 10.14 10.28 10.00 10.06 877,957 +0.08(+0.80%)
Sep 28, 2012 10.15 10.20 9.970 9.980 1,139,054 -0.18(-1.77%)
Sep 27, 2012 9.990 10.18 9.860 10.16 1,380,128 +0.39(+3.99%)
Sep 26, 2012 9.580 9.930 9.360 9.770 1,903,390 -0.11(-1.11%)
Sep 25, 2012 10.21 10.33 9.790 9.880 1,762,188 -0.14(-1.40%)
Sep 24, 2012 10.22 10.41 10.00 10.02 1,424,144 -0.49(-4.66%)
Sep 21, 2012 10.58 10.73 10.44 10.51 1,520,596 +0.09(+0.86%)
Sep 20, 2012 10.44 10.53 10.25 10.42 1,442,849 -0.22(-2.07%)
Sep 19, 2012 10.25 10.72 10.14 10.64 2,399,074 +0.50(+4.93%)
Sep 18, 2012 9.950 10.25 9.860 10.14 1,305,873 +0.20(+2.01%)
Sep 17, 2012 10.29 10.29 9.840 9.940 1,279,792 -0.27(-2.64%)
Sep 14, 2012 10.08 10.34 10.08 10.21 1,595,628 +0.20(+2.00%)
Sep 13, 2012 9.440 10.08 9.110 10.01 2,450,646 +0.57(+6.04%)
Sep 12, 2012 9.630 9.690 8.940 9.440 1,713,845 -0.08(-0.84%)
Sep 11, 2012 9.570 9.710 9.500 9.520 982,168 +0.06(+0.63%)
Sep 10, 2012 9.810 9.810 9.440 9.460 1,208,892 -0.26(-2.67%)
Sep 07, 2012 9.790 9.890 9.660 9.720 1,285,386 +0.22(+2.32%)
Sep 06, 2012 9.550 9.710 9.440 9.500 1,227,635 +0.07(+0.74%)
Sep 05, 2012 9.460 9.470 9.240 9.430 976,957 -0.04(-0.42%)
Sep 04, 2012 9.020 9.490 8.910 9.470 1,963,747 +0.58(+6.52%)
Aug 31, 2012 8.250 8.900 8.130 8.890 1,719,444 +0.77(+9.48%)
Aug 30, 2012 8.260 8.325 8.110 8.120 714,499 -0.15(-1.81%)
Aug 29, 2012 8.530 8.570 8.270 8.270 1,026,884 -0.38(-4.39%)
Aug 27, 2012 8.830 8.900 8.600 8.650 660,929 -0.14(-1.59%)
Aug 24, 2012 8.780 8.940 8.720 8.790 582,800 -0.01(-0.11%)
Aug 23, 2012 9.000 9.050 8.750 8.800 1,281,861 -0.06(-0.68%)
Aug 22, 2012 8.650 8.860 8.520 8.860 997,892 +0.17(+1.96%)
Aug 21, 2012 8.630 8.890 8.580 8.690 2,075,686 +0.26(+3.08%)
Aug 20, 2012 8.260 8.450 8.110 8.430 1,168,970 +0.20(+2.43%)
Aug 17, 2012 8.170 8.250 8.050 8.230 865,359 +0.09(+1.11%)
Aug 16, 2012 7.940 8.160 7.890 8.140 1,327,124 +0.21(+2.65%)
Aug 15, 2012 7.890 7.950 7.750 7.930 716,621 +0.11(+1.41%)
Aug 14, 2012 7.900 7.950 7.800 7.820 681,954 -0.10(-1.26%)
Aug 13, 2012 8.120 8.220 7.910 7.920 614,859 -0.16(-1.98%)
Aug 10, 2012 7.910 8.100 7.840 8.080 964,615 +0.18(+2.28%)
Aug 09, 2012 7.840 7.970 7.800 7.900 806,580 +0.06(+0.77%)
Aug 08, 2012 7.990 8.200 7.800 7.840 1,266,789 -0.13(-1.63%)
Aug 07, 2012 8.210 8.310 7.910 7.970 1,061,575 -0.19(-2.33%)
Aug 06, 2012 7.890 8.240 7.890 8.160 939,803 +0.30(+3.82%)
Aug 03, 2012 7.830 7.990 7.783 7.860 772,294 +0.17(+2.21%)
Aug 02, 2012 7.700 8.000 7.680 7.690 923,420 -0.06(-0.77%)
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.