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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2008 3.090 3.140 3.000 3.020 67,516 -0.03(-0.98%)
May 29, 2008 3.200 3.200 3.020 3.050 94,200 -0.25(-7.58%)
May 28, 2008 3.100 3.340 3.080 3.300 39,900 +0.20(+6.45%)
May 27, 2008 3.030 3.110 2.960 3.100 34,237 +0.10(+3.33%)
May 26, 2008 2.990 3.080 2.960 3.000 35,052 +0.00(+0.00%)
May 23, 2008 3.100 3.120 2.960 3.000 116,867 -0.07(-2.28%)
May 22, 2008 3.120 3.180 3.060 3.070 10,920 +0.00(+0.00%)
May 21, 2008 3.190 3.250 3.060 3.070 76,749 -0.17(-5.25%)
May 20, 2008 3.360 3.360 3.170 3.240 140,209 -0.07(-2.11%)
May 19, 2008 3.380 3.450 3.180 3.310 70,220 +0.00(+0.00%)
May 16, 2008 3.380 3.450 3.180 3.310 70,220 +0.00(+0.00%)
May 15, 2008 3.300 3.600 3.250 3.310 264,790 +0.08(+2.48%)
May 14, 2008 3.320 3.340 3.160 3.230 60,425 -0.02(-0.62%)
May 13, 2008 3.010 3.260 2.980 3.250 107,078 +0.20(+6.56%)
May 12, 2008 3.040 3.080 3.010 3.050 32,751 +0.01(+0.33%)
May 09, 2008 3.160 3.200 3.000 3.040 100,638 -0.10(-3.18%)
May 08, 2008 3.050 3.180 3.030 3.140 59,988 +0.12(+3.97%)
May 07, 2008 3.030 3.080 2.970 3.020 75,100 +0.00(+0.00%)
May 06, 2008 3.030 3.150 3.000 3.020 151,459 -0.01(-0.33%)
May 05, 2008 2.860 3.040 2.860 3.030 159,477 +0.18(+6.32%)
May 02, 2008 2.750 2.860 2.850 2.850 117,918 +0.05(+1.79%)
May 01, 2008 2.820 2.850 2.800 2.800 37,901 -0.02(-0.71%)
Apr 30, 2008 2.710 2.830 2.700 2.820 66,300 +0.15(+5.62%)
Apr 29, 2008 2.790 2.800 2.650 2.670 169,290 -0.21(-7.29%)
Apr 28, 2008 2.950 3.040 2.860 2.880 206,884 -0.11(-3.68%)
Apr 25, 2008 3.070 3.140 2.990 2.990 169,975 -0.07(-2.29%)
Apr 24, 2008 3.070 3.110 3.000 3.060 74,401 -0.01(-0.33%)
Apr 23, 2008 3.220 3.270 3.060 3.070 127,504 -0.18(-5.54%)
Apr 22, 2008 3.310 3.370 3.230 3.250 107,500 -0.06(-1.81%)
Apr 21, 2008 3.490 3.490 3.300 3.310 74,535 -0.07(-2.07%)
Apr 18, 2008 3.330 3.440 3.330 3.380 56,693 -0.07(-2.03%)
Apr 17, 2008 3.450 3.570 3.420 3.450 60,925 -0.05(-1.43%)
Apr 16, 2008 3.520 3.590 3.470 3.500 92,558 -0.01(-0.28%)
Apr 15, 2008 3.450 3.510 3.430 3.510 43,800 +0.08(+2.33%)
Apr 14, 2008 3.390 3.470 3.360 3.430 63,551 +0.01(+0.29%)
Apr 11, 2008 3.460 3.490 3.390 3.420 62,275 -0.06(-1.72%)
Apr 10, 2008 3.540 3.550 3.460 3.480 51,825 -0.06(-1.69%)
Apr 09, 2008 3.630 3.630 3.510 3.540 110,586 +0.01(+0.28%)
Apr 08, 2008 3.640 3.640 3.490 3.530 72,875 -0.13(-3.55%)
Apr 07, 2008 3.730 3.850 3.600 3.660 145,227 +0.01(+0.27%)
Apr 04, 2008 3.530 3.700 3.530 3.650 65,269 +0.10(+2.82%)
Apr 03, 2008 3.600 3.710 3.500 3.550 54,503 -0.10(-2.74%)
Apr 02, 2008 3.470 3.650 3.380 3.650 87,653 +0.22(+6.41%)
Apr 01, 2008 3.340 3.430 3.340 3.430 103,795 -0.02(-0.58%)
Mar 31, 2008 3.570 3.620 3.410 3.450 60,690 -0.19(-5.22%)
Mar 28, 2008 3.700 3.700 3.610 3.640 37,293 -0.10(-2.67%)
Mar 27, 2008 3.750 3.760 3.660 3.740 57,950 -0.04(-1.06%)
Mar 26, 2008 3.850 3.850 3.750 3.780 62,001 -0.07(-1.82%)
Mar 25, 2008 3.670 3.870 3.670 3.850 111,554 +0.21(+5.77%)
Mar 24, 2008 3.610 3.730 3.500 3.640 69,243 +0.15(+4.30%)
Mar 21, 2008 3.500 3.620 3.410 3.490 207,557 +0.00(+0.00%)
Mar 20, 2008 3.500 3.620 3.410 3.490 207,557 -0.11(-3.06%)
Mar 19, 2008 3.730 3.790 3.590 3.600 125,225 -0.20(-5.26%)
Mar 18, 2008 3.950 3.950 3.730 3.800 65,979 -0.09(-2.31%)
Mar 17, 2008 4.100 4.100 3.770 3.890 88,543 -0.17(-4.19%)
Mar 14, 2008 4.270 4.280 4.030 4.060 89,049 -0.12(-2.87%)
Mar 13, 2008 4.180 4.300 4.100 4.180 139,370 +0.10(+2.45%)
Mar 12, 2008 3.840 4.110 3.840 4.080 120,049 +0.21(+5.43%)
Mar 11, 2008 3.940 3.940 3.820 3.870 25,147 +0.01(+0.26%)
Mar 10, 2008 3.950 3.950 3.720 3.860 108,790 -0.12(-3.02%)
Mar 07, 2008 4.090 4.150 3.900 3.980 135,424 -0.16(-3.86%)
Mar 06, 2008 4.260 4.300 4.080 4.140 53,450 -0.14(-3.27%)
Mar 05, 2008 4.150 4.330 4.030 4.280 113,192 +0.21(+5.16%)
Mar 04, 2008 4.390 4.390 4.020 4.070 155,347 -0.29(-6.65%)
Mar 03, 2008 4.260 4.480 4.260 4.360 245,615 +0.17(+4.06%)
Feb 29, 2008 4.300 4.300 4.020 4.190 94,942 -0.13(-3.01%)
Feb 28, 2008 4.340 4.380 4.250 4.320 500,017 -0.02(-0.46%)
Feb 27, 2008 4.400 4.490 4.320 4.340 153,272 +0.04(+0.93%)
Feb 26, 2008 4.050 4.310 4.040 4.300 149,053 +0.19(+4.62%)
Feb 25, 2008 4.110 4.120 3.940 4.110 56,876 +0.06(+1.48%)
Feb 22, 2008 4.050 4.070 3.910 4.050 76,472 +0.03(+0.75%)
Feb 21, 2008 4.200 4.230 4.000 4.020 109,975 -0.09(-2.19%)
Feb 20, 2008 3.650 4.160 3.620 4.110 148,197 +0.39(+10.48%)
Feb 19, 2008 3.710 3.770 3.600 3.720 71,005 +0.22(+6.29%)
Feb 18, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 15, 2008 3.590 3.620 3.460 3.500 53,180 -0.04(-1.13%)
Feb 14, 2008 3.650 3.710 3.490 3.540 36,842 -0.07(-1.94%)
Feb 13, 2008 3.510 3.670 3.510 3.610 28,186 +0.08(+2.27%)
Feb 12, 2008 3.750 3.840 3.480 3.530 56,648 -0.17(-4.59%)
Feb 11, 2008 3.560 3.750 3.500 3.700 49,645 +0.24(+6.94%)
Feb 08, 2008 3.350 3.490 3.350 3.460 34,537 +0.14(+4.22%)
Feb 07, 2008 3.250 3.400 3.250 3.320 144,280 -0.04(-1.19%)
Feb 06, 2008 3.560 3.630 3.360 3.360 80,872 -0.12(-3.45%)
Feb 05, 2008 3.460 3.550 3.420 3.480 41,071 -0.08(-2.25%)
Feb 04, 2008 3.600 3.600 3.480 3.560 49,937 -0.08(-2.20%)
Feb 01, 2008 3.800 3.850 3.530 3.640 115,944 -0.08(-2.15%)
Jan 31, 2008 3.700 3.780 3.680 3.720 51,631 +0.00(+0.00%)
Jan 30, 2008 3.800 3.850 3.670 3.720 73,903 -0.08(-2.11%)
Jan 29, 2008 3.850 3.850 3.720 3.800 82,866 -0.05(-1.30%)
Jan 28, 2008 3.770 3.900 3.750 3.850 88,744 +0.08(+2.12%)
Jan 25, 2008 3.950 4.070 3.700 3.770 115,838 -0.05(-1.31%)
Jan 24, 2008 3.780 3.870 3.600 3.820 129,712 +0.26(+7.30%)
Jan 23, 2008 3.390 3.570 3.280 3.560 155,746 +0.14(+4.09%)
Jan 22, 2008 3.080 3.540 2.900 3.420 242,697 +0.21(+6.54%)
Jan 21, 2008 3.470 3.470 3.210 3.210 169,748 -0.36(-10.08%)
Jan 18, 2008 3.800 3.800 3.520 3.570 139,529 -0.15(-4.03%)
Jan 17, 2008 4.000 4.080 3.630 3.720 183,244 -0.26(-6.53%)
Jan 16, 2008 3.910 4.020 3.860 3.980 193,849 +0.08(+2.05%)
Jan 15, 2008 4.100 4.150 3.860 3.900 144,595 -0.15(-3.70%)
Jan 14, 2008 4.000 4.150 4.000 4.050 222,061 +0.16(+4.11%)
Jan 11, 2008 4.170 4.170 3.820 3.890 353,849 -0.13(-3.23%)
Jan 10, 2008 3.930 4.200 3.890 4.020 176,160 -0.04(-0.99%)
Jan 09, 2008 4.110 4.130 3.830 4.060 133,602 -0.05(-1.22%)
Jan 08, 2008 4.120 4.230 4.080 4.110 124,617 +0.10(+2.49%)
Jan 07, 2008 4.160 4.160 3.970 4.010 37,682 -0.09(-2.20%)
Jan 04, 2008 4.300 4.300 4.060 4.100 177,180 -0.11(-2.61%)
Jan 03, 2008 4.290 4.460 4.200 4.210 137,442 -0.19(-4.32%)
Jan 02, 2008 3.950 4.400 3.950 4.400 145,757 +0.60(+15.79%)
Jan 01, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 31, 2007 3.840 3.860 3.750 3.800 55,300 +0.02(+0.53%)
Dec 28, 2007 3.870 3.920 3.730 3.780 77,278 +0.04(+1.07%)
Dec 27, 2007 3.860 3.860 3.700 3.740 25,124 +0.04(+1.08%)
Dec 26, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 24, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 21, 2007 3.600 3.750 3.600 3.700 106,487 +0.14(+3.93%)
Dec 20, 2007 3.480 3.600 3.360 3.560 78,888 +0.21(+6.27%)
Dec 19, 2007 3.350 3.440 3.350 3.350 131,679 +0.00(+0.00%)
Dec 18, 2007 3.580 3.620 3.320 3.350 175,573 -0.09(-2.62%)
Dec 17, 2007 3.630 3.630 3.410 3.440 173,398 -0.19(-5.23%)
Dec 14, 2007 3.950 3.950 3.600 3.630 130,039 -0.29(-7.40%)
Dec 13, 2007 3.880 3.930 3.780 3.920 93,968 +0.07(+1.82%)
Dec 12, 2007 3.960 4.010 3.750 3.850 178,298 +0.01(+0.26%)
Dec 11, 2007 3.940 4.100 3.840 3.840 70,458 -0.17(-4.24%)
Dec 10, 2007 3.960 4.090 3.960 4.010 78,243 +0.04(+1.01%)
Dec 07, 2007 3.940 3.980 3.860 3.970 63,169 -0.01(-0.25%)
Dec 06, 2007 3.900 4.000 3.820 3.980 91,737 +0.04(+1.02%)
Dec 05, 2007 3.950 3.990 3.850 3.940 73,335 -0.05(-1.25%)
Dec 04, 2007 4.060 4.160 3.910 3.990 100,597 -0.09(-2.21%)
Dec 03, 2007 3.810 4.100 3.800 4.080 101,445 +0.20(+5.15%)
Nov 30, 2007 4.040 4.040 3.870 3.880 114,125 -0.15(-3.72%)
Nov 29, 2007 4.160 4.160 4.010 4.030 20,909 -0.08(-1.95%)
Nov 28, 2007 4.050 4.110 3.930 4.110 81,850 +0.06(+1.48%)
Nov 27, 2007 4.150 4.150 3.980 4.050 139,217 -0.13(-3.11%)
Nov 26, 2007 4.480 4.480 4.160 4.180 79,974 -0.18(-4.13%)
Nov 23, 2007 4.160 4.360 4.160 4.360 101,381 +0.17(+4.06%)
Nov 21, 2007 4.320 4.390 4.160 4.190 117,003 -0.13(-3.01%)
Nov 20, 2007 4.250 4.430 4.230 4.320 150,857 +0.07(+1.65%)
Nov 19, 2007 4.410 4.420 4.180 4.250 157,091 -0.11(-2.52%)
Nov 16, 2007 4.220 4.400 4.050 4.360 195,720 +0.09(+2.11%)
Nov 15, 2007 4.560 4.560 4.130 4.270 194,350 -0.27(-5.95%)
Nov 14, 2007 4.650 4.690 4.510 4.540 141,796 +0.04(+0.89%)
Nov 13, 2007 4.430 4.550 4.370 4.500 149,339 +0.13(+2.97%)
Nov 12, 2007 4.500 4.570 4.370 4.370 134,924 -0.27(-5.82%)
Nov 09, 2007 4.740 4.760 4.450 4.640 195,099 -0.11(-2.32%)
Nov 08, 2007 4.700 4.950 4.610 4.750 200,302 +0.10(+2.15%)
Nov 07, 2007 4.990 4.990 4.600 4.650 361,757 -0.10(-2.11%)
Nov 06, 2007 4.630 4.890 4.600 4.750 388,554 +0.31(+6.98%)
Nov 05, 2007 4.120 4.440 4.120 4.440 230,320 +0.31(+7.51%)
Nov 02, 2007 4.010 4.140 3.940 4.130 92,078 +0.13(+3.25%)
Nov 01, 2007 4.090 4.100 3.970 4.000 113,773 -0.19(-4.53%)
Oct 31, 2007 4.090 4.220 4.080 4.190 194,052 +0.11(+2.70%)
Oct 30, 2007 4.060 4.110 3.970 4.080 122,771 -0.06(-1.45%)
Oct 29, 2007 3.920 4.140 3.920 4.140 180,722 +0.30(+7.81%)
Oct 26, 2007 3.900 4.090 3.760 3.840 350,042 -0.01(-0.26%)
Oct 25, 2007 3.790 3.870 3.770 3.850 54,399 +0.10(+2.67%)
Oct 24, 2007 3.730 3.790 3.630 3.750 45,455 -0.03(-0.79%)
Oct 23, 2007 3.840 3.840 3.700 3.780 89,822 -0.06(-1.56%)
Oct 19, 2007 4.020 4.040 3.710 3.840 268,671 -0.14(-3.52%)
Oct 18, 2007 3.850 4.130 3.820 3.980 392,897 +0.12(+3.11%)
Oct 17, 2007 3.660 3.860 3.640 3.860 319,813 +0.28(+7.82%)
Oct 16, 2007 3.660 3.660 3.480 3.580 119,785 -0.04(-1.10%)
Oct 15, 2007 3.660 3.740 3.620 3.620 181,132 +0.02(+0.56%)
Oct 12, 2007 3.600 3.600 3.510 3.600 105,687 +0.00(+0.00%)
Oct 11, 2007 3.620 3.860 3.590 3.600 276,672 +0.03(+0.84%)
Oct 10, 2007 3.470 3.580 3.430 3.570 180,090 +0.16(+4.69%)
Oct 09, 2007 3.380 3.430 3.310 3.410 121,859 +0.04(+1.19%)
Oct 08, 2007 3.480 3.500 3.310 3.370 243,273 +0.00(+0.00%)
Oct 05, 2007 3.480 3.500 3.310 3.370 243,273 -0.15(-4.26%)
Oct 04, 2007 3.220 3.540 3.200 3.520 110,322 +0.26(+7.98%)
Oct 03, 2007 3.400 3.420 3.260 3.260 184,878 -0.11(-3.26%)
Oct 02, 2007 3.200 3.400 3.150 3.370 198,041 +0.14(+4.33%)
Oct 01, 2007 3.340 3.340 3.200 3.230 242,365 -0.06(-1.82%)
Sep 28, 2007 3.360 3.400 3.250 3.290 333,753 -0.01(-0.30%)
Sep 27, 2007 3.410 3.440 3.260 3.300 207,223 -0.01(-0.30%)
Sep 26, 2007 3.640 3.650 3.250 3.310 396,866 -0.34(-9.32%)
Sep 25, 2007 3.710 3.710 3.620 3.650 109,783 -0.06(-1.62%)
Sep 24, 2007 3.790 3.790 3.700 3.710 85,757 -0.03(-0.80%)
Sep 21, 2007 3.680 3.740 3.670 3.740 66,569 +0.08(+2.19%)
Sep 20, 2007 3.580 3.760 3.500 3.660 203,156 +0.15(+4.27%)
Sep 19, 2007 3.500 3.550 3.410 3.510 264,441 +0.13(+3.85%)
Sep 18, 2007 3.800 3.800 3.290 3.380 803,696 -0.46(-11.98%)
Sep 17, 2007 3.830 3.930 3.830 3.840 104,458 +0.06(+1.59%)
Sep 14, 2007 3.860 3.970 3.740 3.780 89,214 -0.16(-4.06%)
Sep 13, 2007 4.000 4.000 3.730 3.940 151,328 -0.12(-2.96%)
Sep 12, 2007 4.160 4.200 4.060 4.060 44,357 -0.13(-3.10%)
Sep 11, 2007 4.110 4.210 4.070 4.190 107,932 +0.09(+2.20%)
Sep 10, 2007 4.270 4.270 4.050 4.100 84,112 -0.12(-2.84%)
Sep 07, 2007 4.320 4.390 4.150 4.220 139,154 -0.08(-1.86%)
Sep 06, 2007 4.000 4.360 3.970 4.300 165,143 +0.34(+8.59%)
Sep 05, 2007 4.050 4.120 3.850 3.960 136,051 -0.05(-1.25%)
Sep 04, 2007 3.690 4.090 3.680 4.010 383,963 +0.36(+9.86%)
Aug 31, 2007 3.600 3.730 3.600 3.650 138,296 +0.15(+4.29%)
Aug 30, 2007 3.510 3.580 3.450 3.500 59,258 -0.04(-1.13%)
Aug 29, 2007 3.690 3.690 3.500 3.540 132,959 -0.02(-0.56%)
Aug 28, 2007 3.690 3.690 3.430 3.560 169,643 -0.13(-3.52%)
Aug 27, 2007 3.700 3.790 3.670 3.690 158,665 -0.01(-0.27%)
Aug 24, 2007 3.560 3.790 3.560 3.700 176,145 +0.14(+3.93%)
Aug 23, 2007 3.790 3.820 3.540 3.560 119,384 -0.16(-4.30%)
Aug 22, 2007 3.620 3.740 3.620 3.720 127,759 +0.12(+3.33%)
Aug 21, 2007 3.680 3.680 3.560 3.600 79,923 -0.08(-2.17%)
Aug 20, 2007 3.710 3.740 3.500 3.680 169,084 +0.04(+1.10%)
Aug 17, 2007 3.700 3.850 3.360 3.640 408,703 +0.06(+1.68%)
Aug 16, 2007 3.900 3.900 3.170 3.580 1,202,749 -0.65(-15.37%)
Aug 15, 2007 4.570 4.680 4.130 4.230 415,785 -0.54(-11.32%)
Aug 14, 2007 4.860 4.950 4.770 4.770 194,935 -0.19(-3.83%)
Aug 13, 2007 5.130 5.130 4.940 4.960 79,375 -0.15(-2.94%)
Aug 10, 2007 4.960 5.140 4.820 5.110 245,222 +0.12(+2.40%)
Aug 09, 2007 4.990 5.020 4.900 4.990 205,012 -0.08(-1.58%)
Aug 08, 2007 4.960 5.250 4.890 5.070 232,636 +0.15(+3.05%)
Aug 07, 2007 5.100 5.100 4.920 4.920 77,585 -0.25(-4.84%)
Aug 06, 2007 4.990 5.200 4.990 5.170 81,548 +0.00(+0.00%)
Aug 03, 2007 4.990 5.200 4.990 5.170 81,548 +0.19(+3.82%)
Aug 02, 2007 5.150 5.150 4.960 4.980 62,925 -0.17(-3.30%)
Aug 01, 2007 5.200 5.200 4.870 5.150 217,513 -0.11(-2.09%)
Jul 31, 2007 5.150 5.260 5.150 5.260 246,439 +0.18(+3.54%)
Jul 30, 2007 4.970 5.080 4.940 5.080 127,296 +0.11(+2.21%)
Jul 27, 2007 4.920 5.060 4.850 4.970 265,501 -0.02(-0.40%)
Jul 26, 2007 5.100 5.170 4.860 4.990 224,125 -0.19(-3.67%)
Jul 25, 2007 5.150 5.220 5.010 5.180 5,350 -0.27(-4.95%)
Jul 24, 2007 5.500 5.500 5.450 5.450 1,100 -0.08(-1.45%)
Jul 23, 2007 5.560 5.580 5.370 5.530 111,869 -0.07(-1.25%)
Jul 20, 2007 5.660 5.660 5.570 5.600 230,655 -0.10(-1.75%)
Jul 19, 2007 5.500 5.700 5.490 5.700 195,801 +0.25(+4.59%)
Jul 18, 2007 5.250 5.490 5.250 5.450 119,343 +0.18(+3.42%)
Jul 17, 2007 5.160 5.300 5.140 5.270 76,358 +0.08(+1.54%)
Jul 16, 2007 5.380 5.380 5.190 5.190 79,757 -0.11(-2.08%)
Jul 13, 2007 5.450 5.480 5.280 5.300 125,112 -0.15(-2.75%)
Jul 12, 2007 5.490 5.590 5.440 5.450 84,800 +0.04(+0.74%)
Jul 11, 2007 5.450 5.450 5.200 5.410 92,977 +0.10(+1.88%)
Jul 10, 2007 5.400 5.460 5.250 5.310 137,540 +0.00(+0.00%)
Jul 09, 2007 5.200 5.390 5.190 5.310 155,109 +0.13(+2.51%)
Jul 06, 2007 4.990 5.180 4.960 5.180 111,746 +0.23(+4.65%)
Jul 05, 2007 4.950 5.030 4.910 4.950 48,647 +0.04(+0.81%)
Jul 03, 2007 4.950 5.010 4.890 4.910 101,511 +0.11(+2.29%)
Jul 02, 2007 4.840 4.840 4.750 4.800 70,180 +0.00(+0.00%)
Jun 29, 2007 4.840 4.840 4.750 4.800 70,180 +0.10(+2.13%)
Jun 28, 2007 4.550 4.740 4.550 4.700 129,987 +0.16(+3.52%)
Jun 27, 2007 4.640 4.650 4.510 4.540 123,978 -0.03(-0.66%)
Jun 26, 2007 4.800 4.800 4.520 4.570 166,990 -0.26(-5.38%)
Jun 25, 2007 4.850 4.890 4.810 4.830 63,345 -0.07(-1.43%)
Jun 22, 2007 4.920 4.950 4.900 4.900 36,000 -0.03(-0.61%)
Jun 21, 2007 4.930 4.990 4.880 4.930 91,663 -0.07(-1.40%)
Jun 20, 2007 5.180 5.230 5.000 5.000 89,556 -0.17(-3.29%)
Jun 19, 2007 5.140 5.250 5.030 5.170 194,153 -0.07(-1.34%)
Jun 18, 2007 5.240 5.250 5.100 5.240 224,434 +0.20(+3.97%)
Jun 15, 2007 4.850 5.040 4.790 5.040 140,845 +0.21(+4.35%)
Jun 14, 2007 4.840 4.940 4.790 4.830 112,550 -0.02(-0.41%)
Jun 13, 2007 4.820 4.930 4.750 4.850 172,409 -0.04(-0.82%)
Jun 12, 2007 4.950 5.000 4.840 4.890 244,394 -0.12(-2.40%)
Jun 11, 2007 5.000 5.090 4.990 5.010 215,553 +0.01(+0.20%)
Jun 08, 2007 5.010 5.130 4.840 5.000 388,446 +0.00(+0.00%)
Jun 07, 2007 5.320 5.400 5.000 5.000 203,567 -0.41(-7.58%)
Jun 06, 2007 5.500 5.500 5.280 5.410 86,707 -0.09(-1.64%)
Jun 05, 2007 5.600 5.680 5.450 5.500 141,173 -0.15(-2.65%)
Jun 04, 2007 5.450 5.650 5.400 5.650 128,912 +0.16(+2.91%)
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.