First Majestic Silver (NY: AG )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.510 6.740 6.500 6.670 2,039,565 +0.08(+1.21%)
Nov 29, 2017 6.590 6.650 6.470 6.590 2,239,011 -0.07(-1.05%)
Nov 28, 2017 6.650 6.750 6.590 6.660 1,380,063 +0.00(+0.00%)
Nov 27, 2017 6.770 6.790 6.561 6.660 1,908,247 -0.06(-0.89%)
Nov 24, 2017 6.880 6.960 6.700 6.720 1,246,863 -0.16(-2.33%)
Nov 22, 2017 6.780 6.890 6.720 6.880 2,256,721 +0.15(+2.23%)
Nov 21, 2017 6.690 6.785 6.650 6.730 1,209,474 +0.07(+1.05%)
Nov 20, 2017 6.750 6.800 6.530 6.660 2,219,229 -0.13(-1.91%)
Nov 17, 2017 6.620 6.840 6.600 6.790 2,656,012 +0.22(+3.35%)
Nov 16, 2017 6.580 6.690 6.530 6.570 1,263,431 +0.01(+0.15%)
Nov 15, 2017 6.530 6.610 6.410 6.560 2,072,484 +0.10(+1.55%)
Nov 14, 2017 6.500 6.600 6.440 6.460 2,236,224 -0.11(-1.67%)
Nov 13, 2017 6.650 6.690 6.500 6.570 2,529,942 -0.06(-0.90%)
Nov 10, 2017 6.800 6.800 6.615 6.630 3,006,062 -0.18(-2.64%)
Nov 09, 2017 7.060 7.060 6.780 6.810 3,082,487 -0.23(-3.27%)
Nov 08, 2017 6.900 7.230 6.890 7.040 3,874,470 +0.26(+3.83%)
Nov 07, 2017 6.810 6.840 6.685 6.780 1,625,120 -0.05(-0.73%)
Nov 06, 2017 6.510 6.900 6.450 6.830 3,361,585 +0.37(+5.73%)
Nov 03, 2017 6.950 6.960 6.420 6.460 4,921,016 -0.46(-6.65%)
Nov 02, 2017 6.900 7.030 6.860 6.920 2,672,273 +0.06(+0.87%)
Nov 01, 2017 6.840 7.030 6.761 6.860 2,723,304 +0.11(+1.63%)
Oct 31, 2017 6.790 6.790 6.665 6.750 1,603,281 -0.11(-1.60%)
Oct 30, 2017 6.710 6.940 6.704 6.860 1,919,647 +0.15(+2.24%)
Oct 27, 2017 6.580 6.760 6.500 6.710 2,378,146 +0.11(+1.67%)
Oct 26, 2017 6.890 6.910 6.590 6.600 3,037,690 -0.29(-4.21%)
Oct 25, 2017 6.900 6.990 6.850 6.890 1,709,545 -0.05(-0.72%)
Oct 24, 2017 6.950 7.050 6.913 6.940 1,598,381 -0.09(-1.28%)
Oct 23, 2017 6.920 7.080 6.860 7.030 2,162,631 +0.03(+0.43%)
Oct 20, 2017 6.960 7.020 6.870 7.000 2,217,230 -0.01(-0.14%)
Oct 19, 2017 6.970 7.055 6.910 7.010 1,924,438 +0.10(+1.45%)
Oct 18, 2017 6.970 7.040 6.800 6.910 2,473,730 -0.10(-1.43%)
Oct 17, 2017 7.020 7.060 6.935 7.010 2,128,703 -0.13(-1.82%)
Oct 16, 2017 7.270 7.340 7.110 7.140 1,704,963 -0.13(-1.79%)
Oct 13, 2017 7.320 7.360 7.230 7.270 1,650,446 +0.03(+0.41%)
Oct 12, 2017 7.320 7.330 7.190 7.240 1,597,861 -0.09(-1.23%)
Oct 11, 2017 7.310 7.350 7.073 7.330 1,814,001 +0.07(+0.96%)
Oct 10, 2017 7.530 7.580 7.200 7.260 2,503,882 -0.16(-2.16%)
Oct 09, 2017 7.400 7.545 7.310 7.420 2,471,730 +0.07(+0.95%)
Oct 06, 2017 6.960 7.370 6.860 7.350 3,723,045 +0.35(+5.00%)
Oct 05, 2017 6.980 7.120 6.978 7.000 1,900,844 -0.01(-0.14%)
Oct 04, 2017 6.910 7.090 6.880 7.010 2,620,577 +0.18(+2.64%)
Oct 03, 2017 6.930 7.010 6.740 6.830 3,490,556 -0.08(-1.16%)
Oct 02, 2017 6.800 6.990 6.770 6.910 2,345,650 +0.07(+1.02%)
Sep 29, 2017 6.990 7.000 6.840 6.840 1,992,026 -0.13(-1.87%)
Sep 28, 2017 7.100 7.150 6.850 6.970 3,312,338 -0.13(-1.83%)
Sep 27, 2017 7.100 7.210 7.070 7.100 1,720,094 -0.07(-0.98%)
Sep 26, 2017 7.150 7.420 7.080 7.170 2,878,507 -0.12(-1.65%)
Sep 25, 2017 7.060 7.340 7.040 7.290 3,317,077 +0.15(+2.10%)
Sep 22, 2017 6.910 7.160 6.890 7.140 3,035,763 +0.29(+4.23%)
Sep 21, 2017 6.720 6.980 6.700 6.850 2,639,701 -0.01(-0.15%)
Sep 20, 2017 7.060 7.200 6.750 6.860 4,019,967 -0.18(-2.56%)
Sep 19, 2017 6.920 7.100 6.860 7.040 1,973,318 +0.19(+2.77%)
Sep 18, 2017 6.910 6.940 6.760 6.850 3,417,874 -0.16(-2.28%)
Sep 15, 2017 7.070 7.163 7.000 7.010 4,216,520 -0.11(-1.54%)
Sep 14, 2017 7.020 7.190 6.940 7.120 2,545,704 +0.10(+1.42%)
Sep 13, 2017 7.190 7.250 7.020 7.020 2,388,129 -0.24(-3.31%)
Sep 12, 2017 6.960 7.360 6.920 7.260 2,443,000 +0.26(+3.71%)
Sep 11, 2017 7.000 7.150 6.940 7.000 3,054,053 -0.19(-2.64%)
Sep 08, 2017 7.460 7.480 7.130 7.190 3,804,756 -0.33(-4.39%)
Sep 07, 2017 7.460 7.640 7.410 7.520 2,934,757 +0.18(+2.45%)
Sep 06, 2017 7.420 7.630 7.210 7.340 3,607,558 -0.11(-1.48%)
Sep 05, 2017 7.240 7.505 7.230 7.450 5,221,905 +0.34(+4.78%)
Sep 01, 2017 7.180 7.220 6.880 7.110 3,202,720 +0.04(+0.57%)
Aug 31, 2017 6.680 7.110 6.680 7.070 4,505,580 +0.43(+6.48%)
Aug 30, 2017 6.740 6.800 6.580 6.640 3,611,751 -0.21(-3.07%)
Aug 29, 2017 7.160 7.250 6.715 6.850 5,718,805 -0.14(-2.00%)
Aug 28, 2017 6.600 7.050 6.521 6.990 4,918,678 +0.51(+7.87%)
Aug 25, 2017 6.470 6.590 6.350 6.480 2,656,834 +0.07(+1.09%)
Aug 24, 2017 6.300 6.485 6.250 6.410 1,960,000 +0.05(+0.79%)
Aug 23, 2017 6.310 6.370 6.210 6.360 2,251,229 +0.10(+1.60%)
Aug 22, 2017 6.380 6.420 6.210 6.260 2,562,878 -0.15(-2.34%)
Aug 21, 2017 6.450 6.500 6.320 6.410 2,029,341 -0.02(-0.31%)
Aug 18, 2017 6.760 6.770 6.375 6.430 3,949,046 -0.12(-1.83%)
Aug 17, 2017 6.570 6.640 6.461 6.550 3,300,596 +0.03(+0.46%)
Aug 16, 2017 6.210 6.595 6.170 6.520 3,663,473 +0.30(+4.82%)
Aug 15, 2017 6.050 6.280 6.020 6.220 2,728,108 -0.06(-0.96%)
Aug 14, 2017 6.430 6.430 6.230 6.280 3,648,077 -0.24(-3.68%)
Aug 11, 2017 6.770 6.780 6.400 6.520 5,693,198 -0.22(-3.26%)
Aug 10, 2017 6.350 6.800 6.340 6.740 7,678,726 +0.52(+8.36%)
Aug 09, 2017 6.240 6.290 6.060 6.220 5,661,128 +0.13(+2.13%)
Aug 08, 2017 6.250 6.290 5.920 6.090 6,697,914 +0.00(+0.00%)
Aug 07, 2017 6.350 6.380 6.060 6.090 6,757,582 -0.15(-2.40%)
Aug 04, 2017 7.310 7.390 6.200 6.240 13,933,660 -1.45(-18.86%)
Aug 03, 2017 7.800 7.840 7.665 7.690 2,902,250 -0.15(-1.91%)
Aug 02, 2017 8.180 8.200 7.810 7.840 3,498,861 -0.35(-4.27%)
Aug 01, 2017 8.160 8.400 8.120 8.190 2,386,657 -0.04(-0.49%)
Jul 31, 2017 8.200 8.400 8.200 8.230 2,918,994 +0.03(+0.37%)
Jul 28, 2017 8.050 8.295 8.010 8.200 2,813,034 +0.22(+2.76%)
Jul 27, 2017 8.310 8.320 7.970 7.980 3,809,520 -0.24(-2.92%)
Jul 26, 2017 7.820 8.340 7.720 8.220 5,195,174 +0.34(+4.31%)
Jul 25, 2017 7.730 7.900 7.710 7.880 3,510,151 +0.20(+2.60%)
Jul 24, 2017 8.030 8.032 7.644 7.680 2,518,045 -0.32(-4.00%)
Jul 21, 2017 8.060 8.080 7.850 8.000 2,183,726 +0.06(+0.76%)
Jul 20, 2017 7.830 7.991 7.770 7.940 1,966,489 +0.07(+0.89%)
Jul 19, 2017 8.000 8.120 7.860 7.870 2,446,490 -0.13(-1.62%)
Jul 18, 2017 8.100 8.120 7.970 8.000 2,726,990 +0.06(+0.76%)
Jul 17, 2017 7.920 8.120 7.870 7.940 3,253,038 +0.18(+2.32%)
Jul 14, 2017 7.770 7.950 7.720 7.760 3,906,942 +0.22(+2.92%)
Jul 13, 2017 7.740 7.780 7.500 7.540 3,588,554 -0.19(-2.46%)
Jul 12, 2017 7.810 8.000 7.720 7.730 4,449,375 -0.07(-0.90%)
Jul 11, 2017 7.610 7.816 7.450 7.800 3,725,656 +0.17(+2.23%)
Jul 10, 2017 7.120 7.650 7.080 7.630 4,856,935 +0.44(+6.12%)
Jul 07, 2017 7.310 7.320 7.100 7.190 4,386,446 -0.19(-2.57%)
Jul 06, 2017 7.560 7.630 7.280 7.380 4,308,183 -0.17(-2.25%)
Jul 05, 2017 7.720 7.730 7.350 7.550 6,820,597 -0.13(-1.69%)
Jul 03, 2017 8.070 8.150 7.660 7.680 3,589,448 -0.63(-7.58%)
Jun 30, 2017 8.070 8.390 8.050 8.310 3,063,478 +0.17(+2.09%)
Jun 29, 2017 8.310 8.400 8.050 8.140 2,982,468 -0.33(-3.90%)
Jun 28, 2017 8.380 8.480 8.150 8.470 1,989,661 +0.19(+2.29%)
Jun 27, 2017 8.470 8.515 8.270 8.280 2,434,039 -0.09(-1.08%)
Jun 26, 2017 8.180 8.470 8.140 8.370 2,632,358 -0.02(-0.24%)
Jun 23, 2017 8.270 8.410 8.210 8.390 3,365,928 +0.23(+2.82%)
Jun 22, 2017 8.040 8.220 8.020 8.160 3,847,128 +0.27(+3.42%)
Jun 21, 2017 7.800 8.000 7.750 7.890 2,326,240 +0.13(+1.68%)
Jun 20, 2017 7.760 7.810 7.622 7.760 1,941,624 +0.04(+0.52%)
Jun 19, 2017 7.560 7.860 7.520 7.720 2,936,542 +0.05(+0.65%)
Jun 16, 2017 7.820 7.900 7.560 7.670 16,825,186 -0.10(-1.29%)
Jun 15, 2017 7.870 8.020 7.720 7.770 4,447,681 -0.18(-2.26%)
Jun 14, 2017 8.660 8.730 7.834 7.950 7,054,340 -0.49(-5.81%)
Jun 13, 2017 8.190 8.466 8.090 8.440 4,270,949 +0.24(+2.93%)
Jun 12, 2017 8.250 8.360 8.180 8.200 3,825,870 -0.11(-1.32%)
Jun 09, 2017 8.400 8.495 8.270 8.310 3,479,758 -0.27(-3.15%)
Jun 08, 2017 8.590 8.705 8.460 8.580 2,798,793 -0.14(-1.61%)
Jun 07, 2017 8.770 8.920 8.610 8.720 3,925,818 -0.22(-2.46%)
Jun 06, 2017 8.490 8.950 8.410 8.940 6,856,236 +0.72(+8.76%)
Jun 05, 2017 8.280 8.320 8.060 8.220 2,209,042 -0.01(-0.12%)
Jun 02, 2017 8.340 8.400 8.180 8.230 2,193,221 -0.01(-0.12%)
Jun 01, 2017 8.240 8.450 8.200 8.240 2,171,876 -0.13(-1.55%)
May 31, 2017 8.470 8.480 8.220 8.370 2,356,910 -0.09(-1.06%)
May 30, 2017 8.520 8.650 8.400 8.460 2,324,096 -0.25(-2.87%)
May 26, 2017 8.890 8.940 8.664 8.710 3,121,281 +0.02(+0.23%)
May 25, 2017 8.790 8.900 8.600 8.690 3,690,182 -0.20(-2.25%)
May 24, 2017 8.690 8.930 8.560 8.890 4,494,592 +0.18(+2.07%)
May 23, 2017 9.050 9.190 8.690 8.710 3,752,788 -0.37(-4.07%)
May 22, 2017 9.100 9.240 9.050 9.080 2,879,796 +0.16(+1.79%)
May 19, 2017 8.980 9.040 8.820 8.920 3,721,494 +0.15(+1.71%)
May 18, 2017 8.910 8.950 8.610 8.770 4,655,739 -0.45(-4.88%)
May 17, 2017 9.100 9.360 9.070 9.220 4,692,143 +0.27(+3.02%)
May 16, 2017 8.880 8.990 8.847 8.950 2,756,917 +0.13(+1.47%)
May 15, 2017 8.960 8.960 8.670 8.820 3,834,018 +0.11(+1.26%)
May 12, 2017 8.540 8.750 8.510 8.710 4,603,829 +0.35(+4.19%)
May 11, 2017 7.980 8.400 7.920 8.360 4,490,207 +0.48(+6.09%)
May 10, 2017 7.600 7.940 7.575 7.880 4,433,910 +0.44(+5.91%)
May 09, 2017 7.500 7.540 7.360 7.440 3,467,464 -0.14(-1.85%)
May 08, 2017 7.500 7.610 7.423 7.580 2,855,902 +0.10(+1.34%)
May 05, 2017 7.230 7.530 7.210 7.480 2,898,037 +0.32(+4.47%)
May 04, 2017 7.720 7.750 7.055 7.160 7,081,060 -0.68(-8.67%)
May 03, 2017 7.930 8.060 7.820 7.840 4,672,401 -0.12(-1.51%)
May 02, 2017 7.910 8.080 7.869 7.960 3,031,701 +0.01(+0.13%)
May 01, 2017 8.030 8.200 7.845 7.950 3,234,860 -0.18(-2.21%)
Apr 28, 2017 8.170 8.220 7.960 8.130 3,849,875 +0.07(+0.87%)
Apr 27, 2017 8.280 8.280 8.000 8.060 4,121,420 -0.23(-2.77%)
Apr 26, 2017 8.020 8.380 7.960 8.290 4,619,691 +0.18(+2.22%)
Apr 25, 2017 8.390 8.440 7.930 8.110 5,940,104 -0.40(-4.70%)
Apr 24, 2017 8.580 8.670 8.480 8.510 4,258,826 -0.26(-2.96%)
Apr 21, 2017 8.790 8.915 8.690 8.770 3,018,959 -0.02(-0.23%)
Apr 20, 2017 8.720 8.820 8.580 8.790 3,448,710 +0.12(+1.38%)
Apr 19, 2017 9.060 9.090 8.570 8.670 4,540,175 -0.53(-5.76%)
Apr 18, 2017 9.140 9.230 8.930 9.200 4,645,914 -0.01(-0.11%)
Apr 17, 2017 9.390 9.450 9.140 9.210 4,243,232 -0.14(-1.50%)
Apr 13, 2017 9.350 9.585 9.300 9.350 7,041,735 +0.12(+1.30%)
Apr 12, 2017 9.160 9.260 9.000 9.230 3,594,225 +0.04(+0.44%)
Apr 11, 2017 8.770 9.300 8.725 9.190 5,626,736 +0.52(+6.00%)
Apr 10, 2017 8.630 8.725 8.381 8.670 3,408,495 -0.08(-0.91%)
Apr 07, 2017 8.900 9.070 8.640 8.750 4,657,056 +0.03(+0.34%)
Apr 06, 2017 8.610 8.800 8.590 8.720 2,769,731 +0.06(+0.69%)
Apr 05, 2017 8.500 8.780 8.420 8.660 5,061,463 +0.04(+0.46%)
Apr 04, 2017 8.570 8.640 8.435 8.620 3,421,456 +0.21(+2.50%)
Apr 03, 2017 8.100 8.430 8.050 8.410 3,195,818 +0.29(+3.57%)
Mar 31, 2017 7.920 8.230 7.860 8.120 3,167,904 +0.22(+2.78%)
Mar 30, 2017 7.890 8.035 7.830 7.900 2,431,943 -0.09(-1.13%)
Mar 29, 2017 7.920 8.070 7.855 7.990 2,547,201 +0.02(+0.25%)
Mar 28, 2017 8.110 8.190 7.830 7.970 3,124,973 -0.13(-1.60%)
Mar 27, 2017 8.070 8.140 7.850 8.100 3,027,985 +0.23(+2.92%)
Mar 24, 2017 7.960 8.000 7.780 7.870 2,132,732 -0.06(-0.76%)
Mar 23, 2017 7.940 8.030 7.741 7.930 3,043,001 +0.02(+0.25%)
Mar 22, 2017 8.030 8.120 7.840 7.910 3,560,625 -0.10(-1.25%)
Mar 21, 2017 8.030 8.220 7.849 8.010 4,557,542 +0.04(+0.50%)
Mar 20, 2017 7.900 8.000 7.785 7.970 2,522,609 +0.10(+1.27%)
Mar 17, 2017 7.990 8.120 7.760 7.870 4,209,822 -0.04(-0.51%)
Mar 16, 2017 8.210 8.270 7.780 7.910 4,404,646 -0.02(-0.25%)
Mar 15, 2017 7.330 7.970 7.250 7.930 5,804,656 +0.70(+9.68%)
Mar 14, 2017 7.630 7.740 7.170 7.230 5,883,068 -0.44(-5.74%)
Mar 13, 2017 7.850 7.890 7.500 7.670 8,488,653 -0.17(-2.17%)
Mar 10, 2017 7.690 7.917 7.575 7.840 4,446,366 +0.34(+4.53%)
Mar 09, 2017 7.590 7.780 7.490 7.500 3,092,314 -0.10(-1.32%)
Mar 08, 2017 7.600 7.780 7.540 7.600 3,411,058 -0.16(-2.06%)
Mar 07, 2017 7.740 7.970 7.600 7.760 3,930,564 -0.11(-1.40%)
Mar 06, 2017 8.160 8.190 7.730 7.870 4,202,322 -0.34(-4.14%)
Mar 03, 2017 8.270 8.360 7.800 8.210 9,016,668 -0.03(-0.36%)
Mar 02, 2017 8.860 9.025 8.220 8.240 6,346,542 -0.86(-9.45%)
Mar 01, 2017 8.950 9.145 8.690 9.100 6,172,893 +0.02(+0.22%)
Feb 28, 2017 9.190 9.410 8.923 9.080 6,155,585 +0.09(+1.00%)
Feb 27, 2017 9.520 9.930 8.860 8.990 7,705,727 -0.57(-5.96%)
Feb 24, 2017 9.890 9.920 9.450 9.560 4,156,834 -0.06(-0.62%)
Feb 23, 2017 9.710 9.800 9.500 9.620 4,876,313 +0.29(+3.11%)
Feb 22, 2017 9.640 10.00 9.140 9.330 7,623,776 -0.46(-4.70%)
Feb 21, 2017 9.760 10.02 9.650 9.790 4,694,724 -0.27(-2.68%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.17(-1.66%)
Feb 16, 2017 10.22 10.36 10.09 10.23 4,420,987 +0.21(+2.10%)
Feb 15, 2017 10.13 10.25 9.930 10.02 5,535,869 -0.39(-3.75%)
Feb 14, 2017 10.61 10.63 10.19 10.41 3,953,123 +0.08(+0.77%)
Feb 13, 2017 10.42 10.54 10.30 10.33 3,334,500 -0.27(-2.55%)
Feb 10, 2017 10.11 10.66 10.04 10.60 4,406,466 +0.40(+3.92%)
Feb 09, 2017 10.73 10.78 10.16 10.20 5,646,166 -0.53(-4.94%)
Feb 08, 2017 10.77 10.88 10.56 10.73 4,081,424 +0.16(+1.51%)
Feb 07, 2017 10.57 10.92 10.41 10.57 6,156,059 -0.12(-1.12%)
Feb 06, 2017 10.15 10.72 10.01 10.69 5,703,541 +0.73(+7.33%)
Feb 03, 2017 9.790 10.13 9.750 9.960 3,715,328 +0.14(+1.43%)
Feb 02, 2017 9.980 10.04 9.690 9.820 5,082,609 +0.10(+1.03%)
Feb 01, 2017 9.440 9.850 9.390 9.720 5,358,355 +0.12(+1.25%)
Jan 31, 2017 9.380 9.640 9.340 9.600 5,507,190 +0.51(+5.61%)
Jan 30, 2017 9.270 9.360 9.030 9.090 3,139,970 -0.12(-1.30%)
Jan 27, 2017 8.950 9.280 8.910 9.210 3,282,414 +0.29(+3.25%)
Jan 26, 2017 8.820 9.030 8.780 8.920 3,177,856 -0.19(-2.09%)
Jan 25, 2017 8.960 9.150 8.840 9.110 4,937,799 -0.08(-0.87%)
Jan 24, 2017 9.390 9.659 9.110 9.190 5,226,379 -0.23(-2.44%)
Jan 23, 2017 9.270 9.460 9.130 9.420 4,005,227 +0.31(+3.40%)
Jan 20, 2017 9.050 9.300 8.910 9.110 4,040,092 +0.09(+1.00%)
Jan 19, 2017 8.900 9.210 8.815 9.020 4,265,292 +0.00(+0.00%)
Jan 18, 2017 9.450 9.540 8.880 9.020 6,449,617 -0.47(-4.95%)
Jan 17, 2017 9.570 9.600 9.280 9.490 5,715,724 +0.31(+3.38%)
Jan 13, 2017 9.180 9.180 9.180 0 +0.39(+4.44%)
Jan 12, 2017 9.180 9.230 8.660 8.790 5,826,144 -0.15(-1.68%)
Jan 11, 2017 8.890 9.115 8.610 8.940 5,766,754 -0.08(-0.89%)
Jan 10, 2017 8.980 9.380 8.840 9.020 5,656,563 +0.14(+1.58%)
Jan 09, 2017 9.040 9.240 8.800 8.880 5,455,721 +0.09(+1.02%)
Jan 06, 2017 8.990 9.270 8.510 8.790 7,039,514 -0.43(-4.66%)
Jan 05, 2017 8.670 9.610 8.650 9.220 10,988,065 +0.85(+10.16%)
Jan 04, 2017 8.230 8.424 8.070 8.370 4,909,934 +0.29(+3.59%)
Jan 03, 2017 7.740 8.110 7.620 8.080 6,129,555 +0.45(+5.90%)
Dec 30, 2016 7.630 7.630 7.630 0 -0.57(-6.95%)
Dec 29, 2016 7.570 8.220 7.555 8.200 6,271,283 +0.77(+10.36%)
Dec 28, 2016 7.400 7.510 7.200 7.430 3,783,800 -0.01(-0.13%)
Dec 27, 2016 7.080 7.450 7.060 7.440 4,739,772 +0.57(+8.30%)
Dec 23, 2016 6.870 6.870 6.870 0 -0.02(-0.29%)
Dec 22, 2016 6.900 7.240 6.850 6.890 4,040,016 -0.12(-1.71%)
Dec 21, 2016 7.150 7.170 6.910 7.010 2,906,311 -0.08(-1.13%)
Dec 20, 2016 6.880 7.110 6.620 7.090 6,898,492 +0.02(+0.28%)
Dec 19, 2016 7.250 7.340 7.050 7.070 4,527,104 -0.15(-2.08%)
Dec 16, 2016 7.510 7.630 7.200 7.220 7,798,586 -0.13(-1.77%)
Dec 15, 2016 7.820 7.820 7.200 7.350 8,441,967 -0.84(-10.26%)
Dec 14, 2016 8.930 9.050 8.160 8.190 6,282,685 -0.55(-6.29%)
Dec 13, 2016 8.730 8.870 8.460 8.740 4,118,329 +0.08(+0.92%)
Dec 12, 2016 8.930 8.980 8.520 8.660 6,197,809 -0.13(-1.48%)
Dec 09, 2016 9.350 9.460 8.730 8.790 6,415,084 -0.68(-7.18%)
Dec 08, 2016 9.860 9.910 9.420 9.470 4,515,462 -0.38(-3.86%)
Dec 07, 2016 9.900 10.20 9.670 9.850 5,903,304 +0.26(+2.71%)
Dec 06, 2016 9.660 9.950 9.450 9.590 5,385,352 -0.07(-0.72%)
Dec 05, 2016 9.620 9.820 9.230 9.660 6,773,626 -0.16(-1.63%)
Dec 02, 2016 9.020 9.860 8.930 9.820 7,362,857 +0.93(+10.46%)
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.