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

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2017 8.119 8.317 8.119 8.149 2,948,120 +0.03(+0.37%)
Jul 28, 2017 7.970 8.213 7.931 8.119 2,841,103 +0.22(+2.76%)
Jul 27, 2017 8.228 8.238 7.891 7.901 3,847,532 -0.24(-2.92%)
Jul 26, 2017 7.743 8.258 7.644 8.139 5,247,012 +0.34(+4.31%)
Jul 25, 2017 7.654 7.822 7.634 7.802 3,545,176 +0.20(+2.60%)
Jul 24, 2017 7.951 7.953 7.568 7.604 2,543,170 -0.32(-4.00%)
Jul 21, 2017 7.980 8.000 7.772 7.921 2,205,515 +0.06(+0.76%)
Jul 20, 2017 7.753 7.912 7.693 7.862 1,986,111 +0.07(+0.89%)
Jul 19, 2017 7.921 8.040 7.782 7.792 2,470,901 -0.13(-1.62%)
Jul 18, 2017 8.020 8.040 7.891 7.921 2,754,200 +0.06(+0.76%)
Jul 17, 2017 7.842 8.040 7.792 7.862 3,285,497 +0.18(+2.32%)
Jul 14, 2017 7.693 7.871 7.644 7.683 3,945,926 +0.22(+2.92%)
Jul 13, 2017 7.664 7.703 7.426 7.466 3,624,361 -0.19(-2.46%)
Jul 12, 2017 7.733 7.921 7.644 7.654 4,493,772 -0.07(-0.90%)
Jul 11, 2017 7.535 7.739 7.376 7.723 3,762,831 +0.17(+2.23%)
Jul 10, 2017 7.050 7.574 7.010 7.555 4,905,398 +0.44(+6.12%)
Jul 07, 2017 7.238 7.248 7.030 7.119 4,430,215 -0.19(-2.57%)
Jul 06, 2017 7.485 7.555 7.208 7.307 4,351,171 -0.17(-2.25%)
Jul 05, 2017 7.644 7.654 7.277 7.475 6,888,654 -0.13(-1.69%)
Jul 03, 2017 7.990 8.069 7.584 7.604 3,625,264 -0.62(-7.58%)
Jun 30, 2017 7.990 8.307 7.970 8.228 3,094,046 +0.17(+2.09%)
Jun 29, 2017 8.228 8.317 7.970 8.060 3,012,227 -0.33(-3.90%)
Jun 28, 2017 8.297 8.396 8.069 8.386 2,009,514 +0.19(+2.29%)
Jun 27, 2017 8.386 8.431 8.188 8.198 2,458,326 -0.09(-1.08%)
Jun 26, 2017 8.099 8.386 8.060 8.287 2,658,624 -0.02(-0.24%)
Jun 23, 2017 8.188 8.327 8.129 8.307 3,399,514 +0.23(+2.82%)
Jun 22, 2017 7.961 8.139 7.941 8.079 3,885,515 +0.27(+3.42%)
Jun 21, 2017 7.723 7.921 7.673 7.812 2,349,451 +0.13(+1.68%)
Jun 20, 2017 7.683 7.733 7.547 7.683 1,960,998 +0.04(+0.52%)
Jun 19, 2017 7.485 7.782 7.446 7.644 2,965,843 +0.05(+0.65%)
Jun 16, 2017 7.743 7.822 7.485 7.594 16,993,072 -0.10(-1.29%)
Jun 15, 2017 7.792 7.941 7.644 7.693 4,492,061 -0.18(-2.26%)
Jun 14, 2017 8.574 8.644 7.757 7.871 7,124,730 -0.49(-5.81%)
Jun 13, 2017 8.109 8.382 8.010 8.357 4,313,565 +0.24(+2.93%)
Jun 12, 2017 8.168 8.277 8.099 8.119 3,864,045 -0.11(-1.32%)
Jun 09, 2017 8.317 8.411 8.188 8.228 3,514,479 -0.27(-3.15%)
Jun 08, 2017 8.505 8.619 8.376 8.495 2,826,720 -0.14(-1.61%)
Jun 07, 2017 8.683 8.832 8.525 8.634 3,964,990 -0.22(-2.46%)
Jun 06, 2017 8.406 8.862 8.327 8.852 6,924,649 +0.71(+8.76%)
Jun 05, 2017 8.198 8.238 7.980 8.139 2,231,084 -0.01(-0.12%)
Jun 02, 2017 8.258 8.317 8.099 8.149 2,215,105 -0.01(-0.12%)
Jun 01, 2017 8.159 8.367 8.119 8.159 2,193,547 -0.13(-1.55%)
May 31, 2017 8.386 8.396 8.139 8.287 2,380,427 -0.09(-1.06%)
May 30, 2017 8.436 8.565 8.317 8.376 2,347,286 -0.25(-2.87%)
May 26, 2017 8.802 8.852 8.579 8.624 3,152,425 +0.02(+0.23%)
May 25, 2017 8.703 8.812 8.515 8.604 3,727,003 -0.20(-2.25%)
May 24, 2017 8.604 8.842 8.475 8.802 4,539,440 +0.18(+2.07%)
May 23, 2017 8.961 9.099 8.604 8.624 3,790,234 -0.37(-4.07%)
May 22, 2017 9.010 9.149 8.961 8.990 2,908,531 +0.16(+1.79%)
May 19, 2017 8.891 8.951 8.733 8.832 3,758,628 +0.15(+1.71%)
May 18, 2017 8.822 8.862 8.525 8.683 4,702,195 -0.45(-4.88%)
May 17, 2017 9.010 9.268 8.980 9.129 4,738,962 +0.27(+3.02%)
May 16, 2017 8.792 8.901 8.759 8.862 2,784,426 +0.13(+1.47%)
May 15, 2017 8.871 8.871 8.584 8.733 3,872,274 +0.11(+1.26%)
May 12, 2017 8.456 8.664 8.426 8.624 4,649,767 +0.35(+4.19%)
May 11, 2017 7.901 8.317 7.842 8.277 4,535,011 +0.48(+6.09%)
May 10, 2017 7.525 7.862 7.500 7.802 4,478,152 +0.44(+5.91%)
May 09, 2017 7.426 7.466 7.287 7.367 3,502,063 -0.14(-1.85%)
May 08, 2017 7.426 7.535 7.350 7.505 2,884,398 +0.10(+1.34%)
May 05, 2017 7.159 7.456 7.139 7.406 2,926,954 +0.32(+4.47%)
May 04, 2017 7.644 7.673 6.985 7.089 7,151,716 -0.67(-8.67%)
May 03, 2017 7.852 7.980 7.743 7.763 4,719,023 -0.12(-1.51%)
May 02, 2017 7.832 8.000 7.791 7.881 3,061,952 +0.01(+0.13%)
May 01, 2017 7.951 8.119 7.767 7.871 3,267,138 -0.18(-2.21%)
Apr 28, 2017 8.089 8.139 7.881 8.050 3,888,290 +0.07(+0.87%)
Apr 27, 2017 8.198 8.198 7.921 7.980 4,162,544 -0.23(-2.77%)
Apr 26, 2017 7.941 8.297 7.881 8.208 4,665,787 +0.18(+2.22%)
Apr 25, 2017 8.307 8.357 7.852 8.030 5,999,375 -0.40(-4.70%)
Apr 24, 2017 8.495 8.584 8.396 8.426 4,301,321 -0.26(-2.96%)
Apr 21, 2017 8.703 8.827 8.604 8.683 3,049,082 -0.02(-0.23%)
Apr 20, 2017 8.634 8.733 8.495 8.703 3,483,122 +0.12(+1.38%)
Apr 19, 2017 8.970 9.000 8.485 8.584 4,585,478 -0.52(-5.76%)
Apr 18, 2017 9.050 9.139 8.842 9.109 4,692,272 -0.01(-0.11%)
Apr 17, 2017 9.297 9.357 9.050 9.119 4,285,572 -0.14(-1.50%)
Apr 13, 2017 9.258 9.490 9.208 9.258 7,111,999 +0.12(+1.30%)
Apr 12, 2017 9.069 9.169 8.911 9.139 3,630,089 +0.04(+0.44%)
Apr 11, 2017 8.683 9.208 8.639 9.099 5,682,881 +0.51(+6.00%)
Apr 10, 2017 8.545 8.639 8.298 8.584 3,442,505 -0.08(-0.91%)
Apr 07, 2017 8.812 8.980 8.555 8.664 4,703,525 +0.03(+0.34%)
Apr 06, 2017 8.525 8.713 8.505 8.634 2,797,368 +0.06(+0.69%)
Apr 05, 2017 8.416 8.693 8.337 8.574 5,111,967 +0.04(+0.46%)
Apr 04, 2017 8.485 8.555 8.352 8.535 3,455,596 +0.21(+2.50%)
Apr 03, 2017 8.020 8.347 7.970 8.327 3,227,706 +0.29(+3.57%)
Mar 31, 2017 7.842 8.149 7.782 8.040 3,199,514 +0.22(+2.78%)
Mar 30, 2017 7.812 7.956 7.753 7.822 2,456,209 -0.09(-1.13%)
Mar 29, 2017 7.842 7.990 7.777 7.911 2,572,617 +0.02(+0.25%)
Mar 28, 2017 8.030 8.109 7.753 7.891 3,156,154 -0.13(-1.60%)
Mar 27, 2017 7.990 8.060 7.772 8.020 3,058,199 +0.23(+2.92%)
Mar 24, 2017 7.881 7.921 7.703 7.792 2,154,013 -0.06(-0.76%)
Mar 23, 2017 7.862 7.951 7.665 7.852 3,073,364 +0.02(+0.25%)
Mar 22, 2017 7.951 8.040 7.763 7.832 3,596,153 -0.10(-1.25%)
Mar 21, 2017 7.951 8.139 7.771 7.931 4,603,018 +0.04(+0.50%)
Mar 20, 2017 7.822 7.921 7.708 7.891 2,547,780 +0.10(+1.27%)
Mar 17, 2017 7.911 8.040 7.683 7.792 4,251,828 -0.04(-0.51%)
Mar 16, 2017 8.129 8.188 7.703 7.832 4,448,596 -0.02(-0.25%)
Mar 15, 2017 7.258 7.891 7.178 7.852 5,862,576 +0.69(+9.68%)
Mar 14, 2017 7.555 7.664 7.099 7.159 5,941,770 -0.44(-5.74%)
Mar 13, 2017 7.772 7.812 7.426 7.594 8,573,355 -0.17(-2.17%)
Mar 10, 2017 7.614 7.839 7.501 7.763 4,490,733 +0.34(+4.53%)
Mar 09, 2017 7.515 7.703 7.416 7.426 3,123,169 -0.10(-1.32%)
Mar 08, 2017 7.525 7.703 7.466 7.525 3,445,094 -0.16(-2.06%)
Mar 07, 2017 7.664 7.891 7.525 7.683 3,969,784 -0.11(-1.40%)
Mar 06, 2017 8.079 8.109 7.654 7.792 4,244,253 -0.34(-4.14%)
Mar 03, 2017 8.188 8.277 7.723 8.129 9,106,638 -0.03(-0.36%)
Mar 02, 2017 8.772 8.936 8.139 8.159 6,409,869 -0.85(-9.45%)
Mar 01, 2017 8.862 9.055 8.604 9.010 6,234,487 +0.02(+0.22%)
Feb 28, 2017 9.099 9.317 8.835 8.990 6,217,007 +0.09(+1.00%)
Feb 27, 2017 9.426 9.832 8.772 8.901 7,782,616 -0.56(-5.96%)
Feb 24, 2017 9.792 9.822 9.357 9.466 4,198,312 -0.06(-0.62%)
Feb 23, 2017 9.614 9.703 9.406 9.525 4,924,970 +0.29(+3.11%)
Feb 22, 2017 9.545 9.901 9.050 9.238 7,699,848 -0.46(-4.70%)
Feb 21, 2017 9.664 9.921 9.555 9.693 4,741,569 -0.27(-2.68%)
Feb 17, 2017 9.961 9.961 9.961 0 -0.17(-1.66%)
Feb 16, 2017 10.12 10.25 9.990 10.13 4,465,100 +0.21(+2.10%)
Feb 15, 2017 10.03 10.15 9.832 9.921 5,591,107 -0.39(-3.75%)
Feb 14, 2017 10.51 10.53 10.09 10.31 3,992,568 +0.08(+0.78%)
Feb 13, 2017 10.32 10.44 10.20 10.23 3,367,772 -0.27(-2.55%)
Feb 10, 2017 10.01 10.55 9.941 10.50 4,450,434 +0.40(+3.92%)
Feb 09, 2017 10.62 10.67 10.06 10.10 5,702,504 -0.52(-4.94%)
Feb 08, 2017 10.66 10.77 10.46 10.62 4,122,149 +0.16(+1.51%)
Feb 07, 2017 10.47 10.81 10.31 10.47 6,217,485 -0.12(-1.12%)
Feb 06, 2017 10.05 10.61 9.911 10.58 5,760,452 +0.72(+7.33%)
Feb 03, 2017 9.693 10.03 9.654 9.862 3,752,400 +0.14(+1.43%)
Feb 02, 2017 9.881 9.941 9.594 9.723 5,133,324 +0.10(+1.03%)
Feb 01, 2017 9.347 9.753 9.297 9.624 5,411,822 +0.12(+1.25%)
Jan 31, 2017 9.287 9.545 9.248 9.505 5,562,142 +0.50(+5.61%)
Jan 30, 2017 9.178 9.268 8.941 9.000 3,171,301 -0.12(-1.30%)
Jan 27, 2017 8.862 9.188 8.822 9.119 3,315,166 +0.29(+3.25%)
Jan 26, 2017 8.733 8.941 8.693 8.832 3,209,565 -0.19(-2.09%)
Jan 25, 2017 8.871 9.060 8.753 9.020 4,987,069 -0.08(-0.87%)
Jan 24, 2017 9.297 9.564 9.020 9.099 5,278,529 -0.23(-2.44%)
Jan 23, 2017 9.178 9.367 9.040 9.327 4,045,192 +0.31(+3.40%)
Jan 20, 2017 8.961 9.208 8.822 9.020 4,080,405 +0.09(+1.00%)
Jan 19, 2017 8.812 9.119 8.728 8.931 4,307,852 +0.00(+0.00%)
Jan 18, 2017 9.357 9.446 8.792 8.931 6,513,973 -0.47(-4.95%)
Jan 17, 2017 9.475 9.505 9.188 9.396 5,772,757 +0.31(+3.38%)
Jan 13, 2017 9.089 9.089 9.089 0 +0.39(+4.44%)
Jan 12, 2017 9.089 9.139 8.574 8.703 5,884,278 -0.15(-1.68%)
Jan 11, 2017 8.802 9.025 8.525 8.852 5,824,296 -0.08(-0.89%)
Jan 10, 2017 8.891 9.287 8.753 8.931 5,713,005 +0.14(+1.58%)
Jan 09, 2017 8.951 9.149 8.713 8.792 5,510,159 +0.09(+1.02%)
Jan 06, 2017 8.901 9.178 8.426 8.703 7,109,756 -0.43(-4.66%)
Jan 05, 2017 8.584 9.515 8.565 9.129 11,097,706 +0.84(+10.16%)
Jan 04, 2017 8.149 8.341 7.990 8.287 4,958,926 +0.29(+3.59%)
Jan 03, 2017 7.664 8.030 7.545 8.000 6,190,717 +0.45(+5.90%)
Dec 30, 2016 7.555 7.555 7.555 0 -0.56(-6.95%)
Dec 29, 2016 7.495 8.139 7.480 8.119 6,333,859 +0.76(+10.36%)
Dec 28, 2016 7.327 7.436 7.129 7.357 3,821,555 -0.01(-0.13%)
Dec 27, 2016 7.010 7.376 6.990 7.367 4,787,066 +0.56(+8.30%)
Dec 23, 2016 6.802 6.802 6.802 0 -0.02(-0.29%)
Dec 22, 2016 6.832 7.168 6.782 6.822 4,080,328 -0.12(-1.71%)
Dec 21, 2016 7.079 7.099 6.842 6.941 2,935,310 -0.08(-1.13%)
Dec 20, 2016 6.812 7.040 6.555 7.020 6,967,326 +0.02(+0.28%)
Dec 19, 2016 7.178 7.267 6.980 7.000 4,572,276 -0.15(-2.08%)
Dec 16, 2016 7.436 7.555 7.129 7.149 7,876,402 -0.13(-1.77%)
Dec 15, 2016 7.743 7.743 7.129 7.277 8,526,203 -0.83(-10.26%)
Dec 14, 2016 8.842 8.961 8.079 8.109 6,345,375 -0.54(-6.29%)
Dec 13, 2016 8.644 8.782 8.376 8.654 4,159,422 +0.08(+0.92%)
Dec 12, 2016 8.842 8.891 8.436 8.574 6,259,652 -0.13(-1.48%)
Dec 09, 2016 9.258 9.367 8.644 8.703 6,479,095 -0.67(-7.18%)
Dec 08, 2016 9.763 9.812 9.327 9.376 4,560,518 -0.38(-3.86%)
Dec 07, 2016 9.802 10.09 9.574 9.753 5,962,208 +0.26(+2.71%)
Dec 06, 2016 9.565 9.852 9.357 9.495 5,439,088 -0.07(-0.72%)
Dec 05, 2016 9.525 9.723 9.139 9.565 6,841,215 -0.16(-1.63%)
Dec 02, 2016 8.931 9.763 8.842 9.723 7,436,325 +0.92(+10.46%)
Dec 01, 2016 8.683 9.099 8.476 8.802 4,292,581 +0.02(+0.23%)
Nov 30, 2016 8.703 8.792 8.515 8.782 3,735,494 -0.01(-0.11%)
Nov 29, 2016 8.307 8.956 8.268 8.792 3,909,142 +0.26(+3.02%)
Nov 28, 2016 8.386 8.643 8.268 8.535 4,564,792 +0.32(+3.86%)
Nov 25, 2016 8.218 8.287 8.099 8.218 2,045,101 +0.10(+1.22%)
Nov 23, 2016 8.119 8.119 8.119 0 -0.73(-8.28%)
Nov 22, 2016 8.743 8.891 8.505 8.852 4,023,019 +0.20(+2.29%)
Nov 21, 2016 8.584 8.802 8.475 8.654 4,472,105 +0.23(+2.70%)
Nov 18, 2016 8.456 8.683 8.248 8.426 5,345,729 -0.19(-2.18%)
Nov 17, 2016 8.782 9.079 8.456 8.614 7,555,034 -0.10(-1.14%)
Nov 16, 2016 8.862 8.911 8.565 8.713 4,866,512 -0.21(-2.33%)
Nov 15, 2016 8.376 8.960 8.188 8.921 7,134,944 +0.64(+7.78%)
Nov 14, 2016 7.792 8.634 7.673 8.277 6,247,974 +0.34(+4.24%)
Nov 11, 2016 8.604 8.713 7.723 7.941 12,131,408 -0.79(-9.07%)
Nov 10, 2016 9.149 9.268 8.664 8.733 9,873,245 -0.55(-5.97%)
Nov 09, 2016 8.990 9.624 8.871 9.287 15,009,652 +1.23(+15.23%)
Nov 08, 2016 8.020 8.307 7.822 8.060 5,912,468 +0.08(+0.99%)
Nov 07, 2016 8.020 8.139 7.772 7.980 6,181,867 -0.36(-4.28%)
Nov 04, 2016 8.614 8.733 8.079 8.337 7,115,751 -0.28(-3.22%)
Nov 03, 2016 8.515 8.812 8.376 8.614 6,391,454 -0.04(-0.46%)
Nov 02, 2016 8.921 9.466 8.565 8.654 11,236,449 +0.12(+1.39%)
Nov 01, 2016 8.307 8.812 8.287 8.535 7,384,737 +0.56(+7.08%)
Oct 31, 2016 7.753 8.005 7.604 7.970 3,880,573 +0.27(+3.47%)
Oct 28, 2016 7.673 7.911 7.574 7.703 4,302,733 +0.03(+0.39%)
Oct 27, 2016 7.970 7.990 7.644 7.673 3,596,790 -0.24(-3.00%)
Oct 26, 2016 8.248 8.282 7.792 7.911 4,567,719 -0.31(-3.73%)
Oct 25, 2016 8.069 8.436 8.069 8.218 3,874,278 +0.28(+3.49%)
Oct 24, 2016 8.307 8.357 7.782 7.941 4,397,066 -0.22(-2.67%)
Oct 21, 2016 8.238 8.317 8.060 8.159 3,167,345 -0.12(-1.44%)
Oct 20, 2016 8.604 8.624 8.188 8.277 5,100,788 -0.15(-1.76%)
Oct 19, 2016 8.406 8.604 8.228 8.426 6,595,682 +0.28(+3.40%)
Oct 18, 2016 7.941 8.218 7.812 8.149 6,515,855 +0.38(+4.84%)
Oct 17, 2016 7.852 7.911 7.713 7.772 3,208,629 +0.00(+0.00%)
Oct 14, 2016 7.921 8.045 7.693 7.772 4,751,847 -0.17(-2.12%)
Oct 13, 2016 7.852 8.228 7.743 7.941 5,294,721 +0.12(+1.52%)
Oct 12, 2016 7.624 8.020 7.594 7.822 5,481,873 +0.14(+1.80%)
Oct 11, 2016 8.198 8.198 7.683 7.683 6,211,294 -0.44(-5.37%)
Oct 10, 2016 8.258 8.376 8.109 8.119 4,036,068 -0.03(-0.36%)
Oct 07, 2016 8.456 8.624 7.881 8.149 9,451,690 +0.09(+1.11%)
Oct 06, 2016 8.188 8.429 8.010 8.060 11,542,586 -0.50(-5.90%)
Oct 05, 2016 8.852 9.050 8.249 8.565 10,620,418 -0.29(-3.24%)
Oct 04, 2016 9.376 9.436 8.772 8.852 7,697,314 -1.02(-10.33%)
Oct 03, 2016 10.18 10.35 9.723 9.871 4,962,288 -0.33(-3.20%)
Sep 30, 2016 10.91 10.92 10.16 10.20 4,045,120 -0.18(-1.72%)
Sep 29, 2016 10.59 10.67 10.23 10.38 4,398,692 -0.32(-2.96%)
Sep 28, 2016 10.39 10.91 10.23 10.69 4,591,709 +0.32(+3.05%)
Sep 27, 2016 10.65 10.66 10.16 10.38 5,830,792 -0.36(-3.32%)
Sep 26, 2016 11.22 11.51 10.71 10.73 5,109,572 -0.41(-3.64%)
Sep 23, 2016 11.66 11.74 11.04 11.14 5,485,484 -0.70(-5.94%)
Sep 22, 2016 12.87 12.98 11.65 11.84 8,373,264 -0.69(-5.53%)
Sep 21, 2016 11.81 12.61 11.77 12.53 7,922,598 +1.07(+9.33%)
Sep 20, 2016 11.49 11.49 11.28 11.47 3,919,813 -0.01(-0.09%)
Sep 19, 2016 11.59 11.81 11.39 11.48 4,498,235 +0.26(+2.29%)
Sep 16, 2016 11.34 11.56 11.14 11.22 27,401,780 -0.33(-2.83%)
Sep 15, 2016 11.66 11.81 11.21 11.54 6,047,455 -0.15(-1.27%)
Sep 14, 2016 11.79 12.11 11.54 11.69 5,712,403 +0.00(+0.00%)
Sep 13, 2016 12.05 12.23 11.43 11.69 7,381,706 -0.47(-3.83%)
Sep 12, 2016 11.67 12.40 11.52 12.16 10,887,775 -0.03(-0.24%)
Sep 09, 2016 12.91 12.99 12.00 12.19 8,028,409 -1.05(-7.93%)
Sep 08, 2016 13.25 13.62 13.10 13.24 6,423,949 +0.02(+0.15%)
Sep 07, 2016 13.17 13.27 12.82 13.22 7,428,815 +0.03(+0.23%)
Sep 06, 2016 12.75 13.34 12.62 13.19 8,885,975 +0.94(+7.68%)
Sep 02, 2016 11.98 12.25 12.25 12.25 9,726,090 +0.57(+4.92%)
Sep 01, 2016 11.43 11.80 10.98 11.67 18,212,744 -0.23(-1.91%)
Aug 31, 2016 12.04 12.27 11.81 11.90 6,299,726 -0.34(-2.75%)
Aug 30, 2016 13.02 13.07 12.04 12.24 6,808,243 -0.93(-7.07%)
Aug 29, 2016 12.88 13.37 12.73 13.17 4,636,124 +0.11(+0.83%)
Aug 26, 2016 13.73 14.04 12.78 13.06 11,593,850 -0.30(-2.22%)
Aug 25, 2016 12.93 13.52 12.75 13.36 7,309,591 +0.37(+2.82%)
Aug 24, 2016 13.98 13.98 12.72 12.99 9,100,027 -1.23(-8.63%)
Aug 23, 2016 14.75 14.84 14.19 14.22 5,148,441 -0.27(-1.85%)
Aug 22, 2016 14.08 14.54 13.80 14.49 8,386,235 -0.49(-3.24%)
Aug 19, 2016 15.56 15.58 14.90 14.97 7,719,920 -1.21(-7.47%)
Aug 18, 2016 16.51 16.60 16.00 16.18 4,989,625 -0.11(-0.67%)
Aug 17, 2016 16.57 16.60 15.81 16.29 8,402,065 -0.57(-3.41%)
Aug 16, 2016 17.41 17.57 16.77 16.86 5,927,906 -0.46(-2.63%)
Aug 15, 2016 17.95 18.00 17.20 17.32 6,450,650 -0.60(-3.37%)
Aug 12, 2016 18.53 18.61 17.70 17.92 4,890,375 -0.23(-1.25%)
Aug 11, 2016 18.02 18.68 17.87 18.15 6,528,742 +0.08(+0.44%)
Aug 10, 2016 18.79 18.96 17.78 18.07 7,034,296 -0.17(-0.92%)
Aug 09, 2016 18.20 18.60 18.05 18.24 5,495,468 +0.26(+1.43%)
Aug 08, 2016 17.59 18.38 17.55 17.98 4,912,658 +0.33(+1.85%)
Aug 05, 2016 17.47 17.94 17.14 17.65 5,120,233 -0.47(-2.57%)
Aug 04, 2016 17.99 18.26 17.84 18.12 3,304,838 +0.10(+0.55%)
Aug 03, 2016 17.79 18.09 17.27 18.02 3,989,306 +0.16(+0.89%)
Aug 02, 2016 18.05 18.50 17.69 17.86 5,480,154 +0.16(+0.89%)
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.