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

Pan American Silver Corp. (NQ: PAAS )

17.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2023 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, 2004 10.07 10.34 9.940 10.26 750,560 +0.30(+2.98%)
Jun 29, 2004 10.06 10.16 9.878 9.963 717,621 -0.16(-1.54%)
Jun 28, 2004 10.53 10.68 10.03 10.12 1,034,968 -0.41(-3.85%)
Jun 25, 2004 10.53 10.57 10.26 10.53 810,159 +0.03(+0.30%)
Jun 24, 2004 10.10 10.53 10.02 10.49 1,801,807 +0.66(+6.75%)
Jun 23, 2004 9.917 9.924 9.682 9.831 493,837 -0.03(-0.32%)
Jun 22, 2004 9.917 9.924 9.722 9.862 870,271 -0.02(-0.24%)
Jun 21, 2004 10.10 10.14 9.714 9.885 837,203 -0.09(-0.94%)
Jun 18, 2004 9.932 10.03 9.862 9.979 898,724 +0.25(+2.57%)
Jun 17, 2004 9.597 9.862 9.464 9.729 919,103 +0.27(+2.80%)
Jun 16, 2004 9.386 9.581 9.230 9.464 1,018,178 -0.02(-0.25%)
Jun 15, 2004 9.425 9.573 9.324 9.487 1,540,341 +0.17(+1.84%)
Jun 14, 2004 9.854 9.878 9.246 9.316 1,458,697 -0.49(-5.01%)
Jun 10, 2004 9.643 9.870 9.628 9.807 1,030,098 +0.16(+1.62%)
Jun 09, 2004 10.14 10.34 9.581 9.651 1,628,009 -0.76(-7.27%)
Jun 08, 2004 10.44 10.53 10.20 10.41 866,426 -0.05(-0.45%)
Jun 07, 2004 10.52 10.58 10.37 10.45 573,815 +0.11(+1.06%)
Jun 04, 2004 10.21 10.48 10.15 10.35 692,371 +0.18(+1.77%)
Jun 03, 2004 10.43 10.51 10.13 10.17 847,969 -0.28(-2.69%)
Jun 02, 2004 10.43 10.63 10.10 10.45 1,052,784 -0.03(-0.30%)
Jun 01, 2004 10.70 10.74 10.45 10.48 824,130 -0.05(-0.44%)
May 28, 2004 10.55 10.74 10.30 10.53 878,217 -0.09(-0.81%)
May 27, 2004 10.55 10.74 10.35 10.61 1,627,624 +0.29(+2.80%)
May 26, 2004 10.42 10.55 10.16 10.32 2,120,821 +0.12(+1.15%)
May 25, 2004 10.31 10.49 10.14 10.21 2,037,639 +0.10(+1.00%)
May 24, 2004 9.971 10.22 9.862 10.10 1,351,163 +0.26(+2.61%)
May 21, 2004 9.979 10.06 9.768 9.846 1,632,623 +0.19(+1.94%)
May 20, 2004 9.901 9.909 9.519 9.659 1,629,419 -0.16(-1.59%)
May 19, 2004 9.901 10.21 9.675 9.815 2,393,694 +0.16(+1.62%)
May 18, 2004 9.355 9.823 9.144 9.659 1,433,319 +0.35(+3.77%)
May 17, 2004 9.667 9.729 9.246 9.308 1,504,710 -0.05(-0.50%)
May 14, 2004 9.324 9.456 9.207 9.355 906,030 +0.15(+1.61%)
May 13, 2004 9.425 9.503 9.082 9.207 1,463,824 -0.16(-1.75%)
May 12, 2004 9.753 9.831 9.090 9.370 2,732,190 -0.06(-0.66%)
May 11, 2004 9.277 9.433 9.090 9.433 1,588,405 +0.09(+0.92%)
May 10, 2004 8.848 9.651 8.738 9.347 2,820,755 +0.20(+2.13%)
May 07, 2004 9.792 9.893 9.035 9.152 2,733,471 -0.83(-8.36%)
May 06, 2004 10.21 10.56 9.792 9.987 1,728,109 -0.47(-4.48%)
May 05, 2004 10.83 10.88 10.35 10.45 1,506,248 -0.34(-3.11%)
May 04, 2004 10.24 10.81 10.11 10.79 2,573,003 +0.85(+8.56%)
May 03, 2004 10.21 10.35 9.784 9.940 1,523,807 -0.37(-3.56%)
Apr 30, 2004 10.13 10.56 10.03 10.31 2,577,617 +0.34(+3.45%)
Apr 29, 2004 9.729 10.21 9.690 9.963 2,299,489 +0.16(+1.59%)
Apr 28, 2004 10.44 10.45 9.558 9.807 4,296,114 -0.79(-7.44%)
Apr 27, 2004 10.96 11.19 10.53 10.60 1,786,939 -0.26(-2.37%)
Apr 26, 2004 10.99 11.15 10.82 10.85 852,327 +0.03(+0.29%)
Apr 23, 2004 11.12 11.24 10.78 10.82 1,271,313 -0.18(-1.63%)
Apr 22, 2004 11.03 11.38 10.93 11.00 2,088,009 +0.18(+1.66%)
Apr 21, 2004 10.24 11.27 10.16 10.82 3,585,030 -0.16(-1.42%)
Apr 20, 2004 11.81 11.88 10.87 10.98 3,203,853 -1.13(-9.34%)
Apr 19, 2004 12.39 12.53 11.86 12.11 1,672,996 -0.20(-1.58%)
Apr 16, 2004 12.16 12.50 12.13 12.30 1,625,958 +0.02(+0.19%)
Apr 15, 2004 11.83 12.28 11.78 12.28 2,488,796 +0.42(+3.55%)
Apr 14, 2004 11.95 12.16 11.59 11.86 4,371,093 -0.44(-3.61%)
Apr 13, 2004 13.26 13.34 12.23 12.30 4,710,615 -1.38(-10.09%)
Apr 12, 2004 14.23 14.46 13.64 13.69 2,652,596 -0.77(-5.34%)
Apr 08, 2004 14.90 14.91 14.26 14.46 1,330,784 -0.47(-3.14%)
Apr 07, 2004 14.65 15.11 14.59 14.93 935,765 +0.04(+0.26%)
Apr 06, 2004 15.00 15.21 14.88 14.89 995,620 -0.07(-0.47%)
Apr 05, 2004 15.21 15.41 14.73 14.96 1,757,845 -0.41(-2.64%)
Apr 02, 2004 14.36 15.36 13.93 15.36 3,830,218 +0.73(+4.96%)
Apr 01, 2004 14.10 15.00 13.93 14.64 3,436,225 +0.73(+5.27%)
Mar 31, 2004 14.04 14.24 13.77 13.90 1,561,361 +0.08(+0.56%)
Mar 30, 2004 13.69 13.95 13.43 13.83 971,396 +0.30(+2.19%)
Mar 29, 2004 13.70 13.70 13.32 13.53 776,451 -0.05(-0.34%)
Mar 26, 2004 13.65 13.70 13.43 13.58 1,106,872 +0.23(+1.75%)
Mar 25, 2004 13.36 13.45 13.00 13.34 1,305,791 +0.01(+0.06%)
Mar 24, 2004 13.66 13.69 13.24 13.33 1,556,362 -0.55(-3.94%)
Mar 23, 2004 13.80 14.12 13.66 13.88 1,099,950 +0.14(+1.02%)
Mar 22, 2004 14.39 14.41 13.73 13.74 1,614,295 -0.13(-0.96%)
Mar 19, 2004 14.15 14.20 13.77 13.87 1,538,034 -0.05(-0.34%)
Mar 18, 2004 13.61 14.19 13.46 13.92 2,643,753 +0.69(+5.25%)
Mar 17, 2004 12.98 13.30 12.90 13.22 1,125,713 +0.15(+1.13%)
Mar 16, 2004 13.03 13.35 12.88 13.08 868,733 +0.09(+0.66%)
Mar 15, 2004 13.56 13.57 12.91 12.99 997,158 -0.34(-2.57%)
Mar 12, 2004 13.30 13.40 12.87 13.33 1,147,373 +0.01(+0.06%)
Mar 11, 2004 13.55 13.62 12.95 13.33 1,341,550 -0.02(-0.12%)
Mar 10, 2004 14.13 14.15 13.20 13.34 1,905,496 -0.62(-4.47%)
Mar 09, 2004 13.97 14.43 13.87 13.97 2,198,107 +0.04(+0.28%)
Mar 08, 2004 13.72 14.20 13.65 13.93 1,184,414 +0.20(+1.48%)
Mar 05, 2004 14.01 14.02 13.58 13.72 1,300,151 +0.35(+2.63%)
Mar 04, 2004 13.13 13.59 13.11 13.37 1,053,169 +0.13(+1.00%)
Mar 03, 2004 13.47 13.61 13.05 13.24 1,739,516 -0.22(-1.62%)
Mar 02, 2004 13.73 13.73 13.21 13.46 1,849,230 -0.34(-2.43%)
Mar 01, 2004 14.41 14.44 13.74 13.79 1,477,025 +0.01(+0.06%)
Feb 27, 2004 13.72 14.12 13.63 13.79 1,233,759 -0.20(-1.45%)
Feb 26, 2004 12.72 14.15 12.68 13.99 2,454,446 +0.41(+2.99%)
Feb 25, 2004 13.73 14.08 13.19 13.58 1,182,876 -0.17(-1.25%)
Feb 24, 2004 13.41 13.96 13.26 13.76 1,783,991 +0.78(+6.01%)
Feb 23, 2004 13.31 13.38 12.87 12.97 1,525,601 -0.39(-2.92%)
Feb 20, 2004 13.58 13.58 12.99 13.37 1,766,304 -0.26(-1.89%)
Feb 19, 2004 13.41 13.96 13.37 13.62 1,332,578 +0.06(+0.46%)
Feb 18, 2004 14.33 14.39 13.45 13.56 1,711,447 -0.78(-5.44%)
Feb 17, 2004 14.20 14.57 14.04 14.34 2,768,718 +0.65(+4.73%)
Feb 13, 2004 13.96 14.08 12.87 13.69 2,416,380 +0.19(+1.39%)
Feb 12, 2004 13.84 14.39 13.46 13.51 2,561,724 -0.09(-0.69%)
Feb 11, 2004 13.11 13.93 12.90 13.60 2,431,888 +0.67(+5.19%)
Feb 10, 2004 12.87 13.42 12.68 12.93 2,019,951 +0.08(+0.61%)
Feb 09, 2004 12.56 12.85 12.25 12.85 1,849,230 +0.72(+5.92%)
Feb 06, 2004 11.51 12.13 11.47 12.13 1,914,468 +1.00(+8.97%)
Feb 05, 2004 11.23 11.49 11.08 11.13 652,639 -0.09(-0.83%)
Feb 04, 2004 11.47 11.70 11.16 11.23 887,317 -0.06(-0.55%)
Feb 03, 2004 11.34 11.59 11.10 11.29 960,502 +0.19(+1.69%)
Feb 02, 2004 11.02 11.35 10.69 11.10 1,294,896 -0.14(-1.25%)
Jan 30, 2004 11.31 11.38 10.78 11.24 1,202,230 +0.18(+1.62%)
Jan 29, 2004 11.32 11.82 10.75 11.06 3,114,391 -0.55(-4.77%)
Jan 28, 2004 12.48 12.61 11.55 11.62 2,485,335 -0.55(-4.55%)
Jan 27, 2004 11.50 12.29 11.36 12.17 1,660,436 +0.87(+7.74%)
Jan 26, 2004 11.65 11.85 11.04 11.30 1,521,500 -0.27(-2.29%)
Jan 23, 2004 11.87 11.87 11.42 11.56 1,167,496 -0.14(-1.20%)
Jan 22, 2004 11.98 12.24 11.55 11.70 1,938,436 -0.09(-0.73%)
Jan 21, 2004 11.89 11.98 11.27 11.79 1,317,711 -0.02(-0.13%)
Jan 20, 2004 11.84 12.20 11.70 11.80 1,987,781 +0.06(+0.53%)
Jan 16, 2004 11.34 11.89 11.12 11.74 1,857,176 +0.29(+2.52%)
Jan 15, 2004 11.23 11.57 10.99 11.45 2,619,359 -0.13(-1.14%)
Jan 14, 2004 11.95 12.04 11.52 11.59 2,428,725 -0.63(-5.17%)
Jan 13, 2004 12.66 12.76 12.09 12.22 1,863,783 -0.31(-2.49%)
Jan 12, 2004 13.06 13.16 12.41 12.53 2,355,148 -0.03(-0.25%)
Jan 09, 2004 11.55 13.26 11.48 12.56 3,558,572 +0.94(+8.13%)
Jan 08, 2004 11.37 12.00 11.27 11.62 2,110,089 +0.27(+2.41%)
Jan 07, 2004 11.82 11.93 11.33 11.34 1,599,815 -0.66(-5.46%)
Jan 06, 2004 12.79 12.83 11.91 12.00 2,406,639 -0.51(-4.06%)
Jan 05, 2004 11.77 12.67 11.73 12.51 2,909,704 +1.22(+10.86%)
Jan 02, 2004 11.22 11.39 10.85 11.28 824,386 +0.12(+1.12%)
Dec 31, 2003 11.20 11.31 10.82 11.16 963,194 -0.05(-0.49%)
Dec 30, 2003 11.51 11.53 11.09 11.21 1,213,339 -0.18(-1.58%)
Dec 29, 2003 10.60 11.47 10.35 11.39 3,185,434 +1.26(+12.39%)
Dec 26, 2003 10.13 10.21 10.06 10.13 207,965 +0.09(+0.85%)
Dec 24, 2003 9.909 10.21 9.761 10.05 403,607 +0.15(+1.50%)
Dec 23, 2003 9.526 9.901 9.456 9.901 644,303 +0.29(+3.00%)
Dec 22, 2003 9.753 9.940 9.550 9.612 806,409 -0.15(-1.52%)
Dec 19, 2003 9.917 10.18 9.705 9.761 864,195 -0.36(-3.55%)
Dec 18, 2003 10.19 10.37 9.885 10.12 705,634 -0.03(-0.31%)
Dec 17, 2003 9.753 10.33 9.675 10.15 1,015,447 +0.40(+4.08%)
Dec 16, 2003 10.15 10.21 9.690 9.753 716,393 -0.31(-3.10%)
Dec 15, 2003 9.745 10.24 9.565 10.06 1,027,300 +0.23(+2.38%)
Dec 12, 2003 9.815 10.13 9.612 9.831 1,067,884 +0.20(+2.02%)
Dec 11, 2003 9.526 9.776 8.910 9.636 2,037,459 +0.11(+1.15%)
Dec 10, 2003 9.924 10.35 9.370 9.526 1,804,007 -0.39(-3.94%)
Dec 09, 2003 10.31 10.67 9.854 9.917 1,436,220 -0.41(-3.93%)
Dec 08, 2003 10.83 10.88 10.32 10.32 1,292,145 -0.09(-0.90%)
Dec 05, 2003 10.09 10.56 10.06 10.42 977,806 +0.33(+3.25%)
Dec 04, 2003 10.77 10.85 10.09 10.09 1,475,240 -0.60(-5.62%)
Dec 03, 2003 11.01 11.04 10.57 10.69 1,363,002 -0.19(-1.72%)
Dec 02, 2003 10.60 10.92 10.38 10.88 1,379,454 +0.20(+1.83%)
Dec 01, 2003 10.88 10.88 9.893 10.68 2,500,317 +0.37(+3.56%)
Nov 28, 2003 10.35 10.48 10.22 10.31 628,062 +0.24(+2.40%)
Nov 26, 2003 9.698 10.41 9.495 10.07 1,876,384 +0.45(+4.70%)
Nov 25, 2003 9.698 9.948 9.554 9.620 1,037,291 +0.06(+0.65%)
Nov 24, 2003 9.745 9.823 9.292 9.558 1,428,826 -0.23(-2.31%)
Nov 21, 2003 9.573 9.901 9.347 9.784 1,248,481 +0.21(+2.20%)
Nov 20, 2003 9.885 9.987 9.448 9.573 1,327,582 -0.20(-2.07%)
Nov 19, 2003 9.675 9.823 9.370 9.776 1,709,403 +0.21(+2.20%)
Nov 18, 2003 8.894 9.800 8.738 9.565 2,442,212 +0.81(+9.27%)
Nov 17, 2003 8.965 9.121 8.575 8.754 1,697,080 -0.05(-0.62%)
Nov 14, 2003 8.816 9.082 8.723 8.809 1,364,867 +0.17(+1.98%)
Nov 13, 2003 8.863 8.887 8.551 8.638 1,069,933 -0.18(-2.03%)
Nov 12, 2003 7.732 8.855 7.732 8.816 3,176,346 +1.14(+14.84%)
Nov 11, 2003 7.794 7.880 7.607 7.677 319,033 -0.10(-1.30%)
Nov 10, 2003 7.802 7.919 7.740 7.779 661,080 +0.02(+0.20%)
Nov 07, 2003 7.568 7.849 7.420 7.763 1,009,205 +0.20(+2.58%)
Nov 06, 2003 7.787 7.794 7.529 7.568 741,976 -0.24(-3.10%)
Nov 05, 2003 7.888 7.919 7.701 7.810 710,456 -0.11(-1.38%)
Nov 04, 2003 7.997 8.099 7.857 7.919 640,997 -0.01(-0.10%)
Nov 03, 2003 7.989 8.208 7.841 7.927 653,759 -0.29(-3.51%)
Oct 31, 2003 8.208 8.348 7.958 8.216 760,355 +0.02(+0.29%)
Oct 30, 2003 8.434 8.465 8.154 8.192 414,215 -0.24(-2.87%)
Oct 29, 2003 8.145 8.450 8.083 8.434 558,466 +0.28(+3.45%)
Oct 28, 2003 8.270 8.286 7.919 8.153 747,041 -0.18(-2.15%)
Oct 27, 2003 8.270 8.458 8.200 8.333 550,616 -0.12(-1.48%)
Oct 24, 2003 8.465 8.504 8.294 8.458 561,895 +0.26(+3.14%)
Oct 23, 2003 8.426 8.458 8.200 8.200 533,954 -0.27(-3.22%)
Oct 22, 2003 8.497 8.614 8.364 8.473 775,682 +0.12(+1.50%)
Oct 21, 2003 8.075 8.348 8.075 8.348 1,117,651 +0.31(+3.88%)
Oct 20, 2003 7.841 8.091 7.833 8.036 374,926 +0.10(+1.29%)
Oct 17, 2003 8.036 8.184 7.826 7.934 491,780 -0.15(-1.84%)
Oct 16, 2003 7.896 8.122 7.888 8.083 641,230 +0.19(+2.37%)
Oct 15, 2003 7.896 7.997 7.826 7.896 325,763 -0.01(-0.10%)
Oct 14, 2003 7.755 7.989 7.755 7.904 300,984 -0.03(-0.39%)
Oct 13, 2003 7.989 7.997 7.609 7.935 424,933 +0.17(+2.21%)
Oct 10, 2003 7.771 7.896 7.724 7.763 412,708 +0.02(+0.20%)
Oct 09, 2003 7.709 7.802 7.451 7.748 798,001 -0.02(-0.20%)
Oct 08, 2003 7.802 7.958 7.724 7.763 753,680 +0.06(+0.81%)
Oct 07, 2003 7.529 7.802 7.490 7.701 822,598 +0.28(+3.79%)
Oct 06, 2003 7.256 7.498 7.100 7.420 916,495 +0.13(+1.82%)
Oct 03, 2003 7.677 7.677 7.038 7.287 2,414,821 -0.36(-4.69%)
Oct 02, 2003 7.412 7.693 7.396 7.646 518,813 +0.02(+0.31%)
Oct 01, 2003 7.662 7.662 7.318 7.623 942,949 +0.11(+1.45%)
Sep 30, 2003 7.787 7.865 7.467 7.513 1,254,191 -0.05(-0.62%)
Sep 29, 2003 7.545 7.880 7.529 7.560 1,430,051 -0.27(-3.39%)
Sep 26, 2003 7.592 7.880 7.194 7.826 2,593,008 -0.16(-1.96%)
Sep 25, 2003 8.731 8.848 7.911 7.982 1,920,244 -0.74(-8.50%)
Sep 24, 2003 8.598 8.770 8.426 8.723 814,002 +0.12(+1.45%)
Sep 23, 2003 8.582 8.801 8.390 8.598 830,537 +0.01(+0.09%)
Sep 22, 2003 8.972 8.972 8.590 8.590 1,336,947 -0.12(-1.43%)
Sep 19, 2003 8.348 8.777 8.302 8.715 1,723,690 +0.51(+6.28%)
Sep 18, 2003 8.364 8.481 8.153 8.200 1,179,739 -0.05(-0.66%)
Sep 17, 2003 7.911 8.270 7.818 8.255 1,077,780 +0.39(+4.96%)
Sep 16, 2003 8.114 8.145 7.724 7.865 1,298,265 -0.12(-1.47%)
Sep 15, 2003 8.208 8.348 7.982 7.982 612,394 -0.23(-2.85%)
Sep 12, 2003 8.504 8.567 8.114 8.216 1,026,637 -0.21(-2.50%)
Sep 11, 2003 8.419 8.559 8.192 8.426 1,397,047 +0.09(+1.03%)
Sep 10, 2003 8.543 8.567 8.270 8.341 687,116 -0.21(-2.46%)
Sep 09, 2003 8.504 8.575 8.395 8.551 1,520,731 +0.34(+4.18%)
Sep 08, 2003 8.348 8.387 8.192 8.208 440,006 -0.16(-1.96%)
Sep 05, 2003 8.364 8.387 8.270 8.372 1,063,422 +0.22(+2.68%)
Sep 04, 2003 8.067 8.262 8.044 8.153 478,200 +0.00(+0.00%)
Sep 03, 2003 7.950 8.302 7.919 8.153 770,298 +0.16(+2.05%)
Sep 02, 2003 8.356 8.387 7.857 7.989 1,055,091 -0.23(-2.75%)
Aug 29, 2003 8.380 8.380 8.036 8.216 1,003,439 -0.07(-0.86%)
Aug 28, 2003 8.341 8.356 8.145 8.287 900,390 -0.06(-0.74%)
Aug 27, 2003 8.075 8.348 8.036 8.348 1,585,200 +0.47(+5.94%)
Aug 26, 2003 7.342 7.935 7.334 7.880 1,137,504 +0.35(+4.66%)
Aug 25, 2003 7.763 7.841 7.404 7.529 968,705 -0.20(-2.62%)
Aug 22, 2003 7.709 7.989 7.451 7.732 1,670,946 -0.05(-0.58%)
Aug 21, 2003 7.880 8.005 7.646 7.777 1,159,934 -0.25(-3.13%)
Aug 20, 2003 7.576 8.075 7.576 8.028 2,042,766 +0.42(+5.54%)
Aug 19, 2003 7.404 7.638 7.217 7.607 788,883 +0.23(+3.16%)
Aug 18, 2003 7.474 7.513 7.186 7.374 902,185 -0.14(-1.86%)
Aug 15, 2003 7.506 7.724 7.459 7.513 443,466 -0.02(-0.21%)
Aug 14, 2003 7.716 7.763 7.412 7.529 1,021,511 -0.06(-0.82%)
Aug 13, 2003 7.006 7.685 7.006 7.592 1,090,979 +0.29(+3.95%)
Aug 12, 2003 7.287 7.311 7.077 7.303 1,052,784 +0.09(+1.19%)
Aug 11, 2003 7.357 7.482 7.123 7.217 923,717 -0.09(-1.28%)
Aug 08, 2003 7.365 7.365 7.022 7.311 1,130,583 +0.10(+1.41%)
Aug 07, 2003 7.155 7.529 7.100 7.209 1,802,320 +0.09(+1.20%)
Aug 06, 2003 6.608 7.123 6.608 7.123 1,176,340 +0.47(+7.03%)
Aug 05, 2003 6.686 6.686 6.452 6.655 630,337 -0.02(-0.35%)
Aug 04, 2003 6.616 6.803 6.296 6.679 757,225 +0.00(+0.00%)
Aug 01, 2003 6.944 7.022 6.538 6.679 1,170,444 -0.27(-3.82%)
Jul 31, 2003 6.671 6.999 6.632 6.944 1,385,640 +0.33(+4.95%)
Jul 30, 2003 6.788 6.788 6.328 6.616 1,246,833 -0.10(-1.51%)
Jul 29, 2003 6.710 6.835 6.484 6.718 1,738,491 +0.11(+1.65%)
Jul 28, 2003 6.624 7.014 6.554 6.608 2,528,015 +0.12(+1.93%)
Jul 25, 2003 6.491 6.569 6.398 6.484 2,019,054 +0.11(+1.71%)
Jul 24, 2003 6.164 6.499 6.125 6.374 4,302,779 +0.24(+3.94%)
Jul 23, 2003 6.070 6.281 5.961 6.133 3,508,000 +0.35(+6.07%)
Jul 22, 2003 5.969 5.969 5.781 5.781 634,439 -0.20(-3.26%)
Jul 21, 2003 5.633 6.054 5.633 5.976 498,194 +0.26(+4.50%)
Jul 18, 2003 5.805 5.805 5.672 5.719 282,998 -0.02(-0.41%)
Jul 17, 2003 5.610 5.828 5.610 5.742 505,116 +0.09(+1.66%)
Jul 16, 2003 5.586 5.774 5.579 5.649 470,254 +0.05(+0.84%)
Jul 15, 2003 6.125 6.125 5.579 5.602 945,762 -0.41(-6.79%)
Jul 14, 2003 6.133 6.164 6.008 6.010 456,283 -0.11(-1.75%)
Jul 11, 2003 6.125 6.133 5.937 6.117 538,952 +0.10(+1.69%)
Jul 10, 2003 5.836 6.156 5.813 6.015 1,238,630 +0.23(+3.91%)
Jul 09, 2003 5.742 5.844 5.703 5.789 312,733 +0.09(+1.50%)
Jul 08, 2003 5.774 5.930 5.688 5.703 541,644 -0.16(-2.66%)
Jul 07, 2003 5.774 5.859 5.688 5.859 394,890 +0.09(+1.62%)
Jul 03, 2003 5.797 5.805 5.657 5.766 143,934 +0.09(+1.65%)
Jul 02, 2003 5.813 5.844 5.618 5.672 421,805 -0.06(-1.09%)
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.