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 (%)
Dec 31, 2008 12.71 13.51 12.68 13.32 1,217,103 +0.16(+1.25%)
Dec 30, 2008 13.28 13.29 12.68 13.15 1,356,724 +0.02(+0.18%)
Dec 29, 2008 12.80 13.37 12.59 13.13 1,811,934 +0.67(+5.38%)
Dec 26, 2008 11.77 12.65 11.42 12.46 750,883 +0.80(+6.82%)
Dec 24, 2008 11.61 11.71 11.26 11.66 356,658 +0.17(+1.49%)
Dec 23, 2008 11.48 12.05 11.16 11.49 1,444,034 -0.08(-0.67%)
Dec 22, 2008 12.74 12.75 11.28 11.57 1,950,319 -0.40(-3.32%)
Dec 19, 2008 11.70 12.05 11.19 11.97 3,132,218 +0.26(+2.20%)
Dec 18, 2008 12.89 13.08 11.37 11.71 3,274,322 -1.30(-10.01%)
Dec 17, 2008 13.39 13.89 12.83 13.01 3,448,476 -0.16(-1.19%)
Dec 16, 2008 11.76 13.22 11.61 13.17 3,280,759 +1.58(+13.67%)
Dec 15, 2008 11.16 12.22 11.00 11.59 3,016,758 +0.84(+7.84%)
Dec 12, 2008 9.987 10.85 9.776 10.74 1,428,655 +0.52(+5.03%)
Dec 11, 2008 10.58 11.20 9.995 10.23 2,683,083 -0.09(-0.83%)
Dec 10, 2008 9.363 10.40 9.355 10.31 2,114,198 +1.56(+17.83%)
Dec 09, 2008 8.972 9.228 8.645 8.754 1,133,623 -0.30(-3.36%)
Dec 08, 2008 9.160 9.495 8.926 9.058 1,414,767 +0.66(+7.80%)
Dec 05, 2008 7.989 8.426 7.521 8.403 1,246,375 +0.13(+1.60%)
Dec 04, 2008 8.746 9.090 8.106 8.270 1,246,314 -0.51(-5.86%)
Dec 03, 2008 8.840 9.425 8.668 8.785 1,858,865 -0.61(-6.48%)
Dec 02, 2008 9.589 9.878 9.074 9.394 1,557,077 +0.03(+0.33%)
Dec 01, 2008 10.40 10.40 9.331 9.363 1,293,284 -1.69(-15.25%)
Nov 28, 2008 10.79 11.27 10.55 11.05 594,934 +0.16(+1.43%)
Nov 26, 2008 10.00 11.03 9.363 10.89 1,581,408 +0.80(+7.88%)
Nov 25, 2008 10.73 10.77 9.573 10.10 1,640,825 -0.09(-0.84%)
Nov 24, 2008 10.13 10.92 10.03 10.18 2,707,981 +0.74(+7.85%)
Nov 21, 2008 8.075 9.480 8.005 9.441 2,974,374 +2.18(+30.11%)
Nov 20, 2008 7.685 8.138 7.240 7.256 1,470,539 -0.54(-6.91%)
Nov 19, 2008 7.818 8.941 7.771 7.794 1,827,828 +0.02(+0.30%)
Nov 18, 2008 7.724 8.028 7.584 7.771 1,330,588 -0.03(-0.40%)
Nov 17, 2008 7.841 8.302 7.560 7.802 1,352,601 -0.28(-3.47%)
Nov 14, 2008 8.341 8.770 7.919 8.083 2,565,858 -0.26(-3.09%)
Nov 13, 2008 7.482 8.341 6.968 8.341 2,973,988 +0.72(+9.42%)
Nov 12, 2008 8.645 8.801 7.623 7.623 1,841,393 -1.48(-16.28%)
Nov 11, 2008 9.995 9.995 8.442 9.105 1,706,121 -1.10(-10.78%)
Nov 10, 2008 10.61 11.13 9.846 10.21 1,923,628 +0.42(+4.31%)
Nov 07, 2008 9.706 10.31 9.168 9.784 1,215,271 +0.27(+2.87%)
Nov 06, 2008 10.73 11.09 9.386 9.511 1,986,539 -0.92(-8.83%)
Nov 05, 2008 10.83 11.10 10.21 10.43 2,073,207 -0.53(-4.84%)
Nov 04, 2008 9.550 11.03 9.292 10.96 2,906,386 +2.01(+22.49%)
Nov 03, 2008 9.168 9.620 8.863 8.949 1,430,366 -0.11(-1.21%)
Oct 31, 2008 9.285 9.511 8.754 9.058 1,373,287 -0.48(-4.99%)
Oct 30, 2008 9.207 9.854 8.785 9.534 2,494,941 +0.59(+6.63%)
Oct 29, 2008 8.419 9.160 8.231 8.941 3,078,766 +1.18(+15.18%)
Oct 28, 2008 7.724 7.950 7.100 7.763 2,671,401 +0.27(+3.65%)
Oct 27, 2008 8.317 8.364 7.435 7.490 2,249,088 -1.05(-12.33%)
Oct 24, 2008 7.709 8.933 7.631 8.543 3,199,698 +0.27(+3.20%)
Oct 23, 2008 8.130 9.043 7.904 8.278 3,061,055 -0.21(-2.48%)
Oct 22, 2008 9.355 9.355 8.364 8.489 2,740,176 -1.15(-11.90%)
Oct 21, 2008 9.784 10.14 9.597 9.636 2,173,258 -0.59(-5.80%)
Oct 20, 2008 9.534 10.26 9.480 10.23 2,666,944 +0.83(+8.89%)
Oct 17, 2008 9.199 9.987 8.653 9.394 2,828,460 +0.04(+0.42%)
Oct 16, 2008 9.948 10.03 8.411 9.355 5,138,993 -0.80(-7.91%)
Oct 15, 2008 11.32 11.42 10.10 10.16 2,553,189 -1.41(-12.21%)
Oct 14, 2008 12.00 12.35 11.33 11.57 2,939,246 +0.41(+3.71%)
Oct 13, 2008 10.99 11.51 10.27 11.16 2,085,675 +0.61(+5.77%)
Oct 10, 2008 13.26 13.57 9.519 10.55 5,544,812 -2.86(-21.35%)
Oct 09, 2008 14.12 14.24 13.20 13.41 3,447,167 -0.45(-3.26%)
Oct 08, 2008 13.26 14.39 13.15 13.86 3,404,107 +0.53(+3.98%)
Oct 07, 2008 13.74 14.96 13.19 13.33 4,481,888 +0.00(+0.00%)
Oct 06, 2008 14.43 15.25 12.41 13.33 3,764,931 -1.12(-7.77%)
Oct 03, 2008 14.55 15.41 14.22 14.46 3,354,682 +0.03(+0.22%)
Oct 02, 2008 16.62 16.62 14.37 14.43 3,886,551 -2.72(-15.88%)
Oct 01, 2008 17.27 17.94 17.07 17.15 3,298,509 -0.20(-1.12%)
Sep 30, 2008 17.46 17.87 17.16 17.34 2,794,495 -0.47(-2.63%)
Sep 29, 2008 18.87 19.38 17.47 17.81 2,424,536 -1.00(-5.31%)
Sep 26, 2008 19.41 19.58 18.30 18.81 2,614,553 -0.23(-1.23%)
Sep 25, 2008 19.90 20.11 18.84 19.05 2,268,250 -0.83(-4.20%)
Sep 24, 2008 20.25 20.59 19.67 19.88 1,552,153 -0.03(-0.16%)
Sep 23, 2008 20.07 20.70 19.35 19.91 2,936,890 -0.20(-1.01%)
Sep 22, 2008 18.92 20.65 18.92 20.11 4,116,884 +2.08(+11.51%)
Sep 19, 2008 17.31 18.55 17.17 18.04 4,371,173 +1.03(+6.06%)
Sep 18, 2008 18.49 18.73 16.42 17.01 4,364,493 -0.63(-3.58%)
Sep 17, 2008 15.78 18.61 15.40 17.64 5,147,983 +1.93(+12.32%)
Sep 16, 2008 14.58 15.83 14.34 15.71 2,969,601 +0.40(+2.60%)
Sep 15, 2008 15.95 16.28 15.06 15.31 2,098,800 -0.99(-6.08%)
Sep 12, 2008 15.20 16.46 15.14 16.30 3,522,329 +1.46(+9.83%)
Sep 11, 2008 14.89 15.41 14.15 14.84 2,775,862 -0.47(-3.06%)
Sep 10, 2008 15.06 15.59 14.56 15.31 2,971,833 +0.41(+2.72%)
Sep 09, 2008 15.81 15.81 14.86 14.90 3,713,389 -1.32(-8.13%)
Sep 08, 2008 17.98 18.33 16.19 16.22 1,890,368 -1.39(-7.89%)
Sep 05, 2008 18.30 18.44 17.38 17.61 1,891,596 -0.34(-1.91%)
Sep 04, 2008 18.62 19.03 17.76 17.95 1,483,952 -0.45(-2.46%)
Sep 03, 2008 19.44 19.77 18.09 18.41 2,207,757 -1.05(-5.38%)
Sep 02, 2008 19.65 20.00 19.27 19.45 1,681,479 -1.29(-6.21%)
Aug 29, 2008 21.46 21.46 20.60 20.74 474,977 -0.30(-1.45%)
Aug 28, 2008 21.11 21.96 20.82 21.04 1,454,088 +0.23(+1.09%)
Aug 27, 2008 20.83 21.39 20.66 20.82 1,186,511 +0.21(+1.02%)
Aug 26, 2008 20.05 20.68 20.05 20.61 1,445,621 +0.37(+1.81%)
Aug 25, 2008 20.89 21.00 20.03 20.24 742,536 -0.03(-0.15%)
Aug 22, 2008 20.50 20.79 19.99 20.27 932,967 -0.66(-3.17%)
Aug 21, 2008 20.64 21.35 20.38 20.93 1,336,501 +1.23(+6.26%)
Aug 20, 2008 19.97 20.38 19.41 19.70 1,551,397 -0.38(-1.90%)
Aug 19, 2008 19.26 20.71 19.26 20.08 1,595,071 +0.12(+0.59%)
Aug 18, 2008 19.70 20.36 19.51 19.97 1,743,854 +0.94(+4.96%)
Aug 15, 2008 19.34 20.01 18.96 19.02 2,432,855 -1.10(-5.47%)
Aug 14, 2008 21.13 21.55 19.90 20.12 1,998,594 -1.44(-6.69%)
Aug 13, 2008 20.21 21.81 19.90 21.57 2,196,529 +1.90(+9.68%)
Aug 12, 2008 19.40 19.85 19.26 19.66 1,578,218 +0.41(+2.15%)
Aug 11, 2008 20.46 20.68 18.81 19.25 2,021,050 -1.29(-6.27%)
Aug 08, 2008 20.70 21.05 20.42 20.54 1,064,608 -0.94(-4.40%)
Aug 07, 2008 21.77 22.13 21.10 21.48 899,879 -0.43(-1.96%)
Aug 06, 2008 21.00 22.21 20.68 21.91 1,792,675 +1.44(+7.01%)
Aug 05, 2008 22.25 22.26 20.43 20.47 2,639,843 -1.67(-7.54%)
Aug 04, 2008 23.37 23.70 21.85 22.14 1,281,190 -1.13(-4.86%)
Aug 01, 2008 24.03 24.35 23.17 23.27 898,752 -0.87(-3.62%)
Jul 31, 2008 24.97 25.02 24.07 24.15 1,157,572 -0.15(-0.61%)
Jul 30, 2008 23.41 24.52 23.13 24.30 1,419,401 +0.62(+2.64%)
Jul 29, 2008 23.67 24.18 23.47 23.67 995,146 -0.49(-2.03%)
Jul 28, 2008 24.28 24.57 23.87 24.16 1,106,650 +0.06(+0.26%)
Jul 25, 2008 24.45 24.45 23.65 24.10 1,024,201 -0.16(-0.64%)
Jul 24, 2008 24.46 25.05 23.83 24.26 1,401,904 -0.20(-0.83%)
Jul 23, 2008 25.40 25.81 24.21 24.46 1,548,066 -1.18(-4.60%)
Jul 22, 2008 27.12 27.49 25.44 25.64 1,892,104 -1.95(-7.07%)
Jul 21, 2008 26.36 27.64 26.27 27.59 1,486,775 +1.73(+6.70%)
Jul 18, 2008 25.81 26.27 25.56 25.86 1,195,432 -0.25(-0.96%)
Jul 17, 2008 26.02 27.15 25.50 26.11 1,636,066 -0.21(-0.80%)
Jul 16, 2008 27.05 27.36 26.00 26.32 1,533,879 -0.84(-3.10%)
Jul 15, 2008 28.79 28.99 26.80 27.16 2,037,896 -1.22(-4.29%)
Jul 14, 2008 27.67 28.69 27.22 28.38 1,230,155 +0.90(+3.27%)
Jul 11, 2008 27.18 27.70 27.00 27.48 1,515,222 +1.18(+4.48%)
Jul 10, 2008 25.96 26.67 25.60 26.30 971,901 +0.98(+3.88%)
Jul 09, 2008 25.81 26.57 25.19 25.32 723,646 -0.17(-0.67%)
Jul 08, 2008 25.64 26.08 24.83 25.49 988,132 -0.37(-1.45%)
Jul 07, 2008 25.61 26.42 25.55 25.86 1,073,016 -0.19(-0.72%)
Jul 04, 2008 26.57 26.81 25.59 26.05 906,170 +0.00(+0.00%)
Jul 03, 2008 26.57 26.81 25.59 26.05 906,170 -1.01(-3.72%)
Jul 02, 2008 28.10 28.10 26.86 27.06 1,251,616 -1.13(-4.01%)
Jul 01, 2008 27.50 28.33 27.33 28.19 1,395,139 +1.21(+4.48%)
Jun 30, 2008 27.55 27.88 26.54 26.98 1,023,260 -0.53(-1.93%)
Jun 27, 2008 25.90 27.78 25.90 27.51 2,176,657 +1.77(+6.88%)
Jun 26, 2008 24.90 26.09 24.65 25.74 2,092,063 +1.85(+7.74%)
Jun 25, 2008 24.00 24.19 23.53 23.89 991,120 -0.24(-1.00%)
Jun 24, 2008 24.17 24.48 24.07 24.13 763,116 -0.12(-0.48%)
Jun 23, 2008 23.56 24.26 23.52 24.25 759,408 +0.34(+1.40%)
Jun 20, 2008 24.45 24.81 23.81 23.91 1,107,762 -0.51(-2.08%)
Jun 19, 2008 24.65 25.14 24.36 24.42 973,095 +0.10(+0.42%)
Jun 18, 2008 24.33 24.49 23.94 24.32 795,766 +0.17(+0.71%)
Jun 17, 2008 24.19 24.64 24.09 24.15 642,876 -0.23(-0.93%)
Jun 16, 2008 23.78 24.57 23.77 24.37 1,286,674 +1.26(+5.43%)
Jun 13, 2008 23.19 23.59 22.95 23.12 641,433 +0.00(+0.00%)
Jun 12, 2008 23.41 23.44 22.95 23.12 965,651 -0.57(-2.40%)
Jun 11, 2008 23.88 24.30 23.63 23.69 906,444 +0.20(+0.86%)
Jun 10, 2008 24.10 24.90 23.35 23.48 1,509,683 -1.56(-6.23%)
Jun 09, 2008 25.47 25.60 24.80 25.05 1,284,126 -0.46(-1.80%)
Jun 06, 2008 25.52 25.93 25.20 25.51 1,118,652 +0.47(+1.87%)
Jun 05, 2008 24.33 25.04 24.13 25.04 1,185,679 +0.75(+3.08%)
Jun 04, 2008 25.01 25.27 24.19 24.29 1,234,235 -0.80(-3.20%)
Jun 03, 2008 25.36 25.80 25.05 25.09 793,366 -0.58(-2.25%)
Jun 02, 2008 25.67 26.11 25.44 25.67 1,186,200 -0.20(-0.75%)
May 30, 2008 25.74 26.06 25.51 25.86 1,046,047 +0.37(+1.47%)
May 29, 2008 26.02 26.28 25.46 25.49 1,497,658 -1.01(-3.80%)
May 28, 2008 25.71 26.62 25.44 26.50 1,166,905 +0.62(+2.38%)
May 27, 2008 26.49 26.67 25.88 25.88 1,682,663 -1.27(-4.68%)
May 26, 2008 27.33 27.70 27.04 27.15 1,048,203 +0.00(+0.00%)
May 23, 2008 27.33 27.70 27.04 27.15 1,048,203 +0.21(+0.78%)
May 22, 2008 27.55 27.96 26.69 26.94 1,106,538 -0.73(-2.62%)
May 21, 2008 28.17 28.61 27.60 27.67 1,978,450 -0.50(-1.77%)
May 20, 2008 27.68 28.17 27.37 28.17 1,259,962 +0.94(+3.44%)
May 19, 2008 27.89 28.03 27.16 27.23 1,135,602 -0.30(-1.08%)
May 16, 2008 28.24 28.26 27.42 27.53 1,345,804 +0.00(+0.00%)
May 15, 2008 27.00 27.88 26.93 27.53 1,376,116 +1.09(+4.13%)
May 14, 2008 26.95 27.39 26.41 26.43 910,912 -0.28(-1.05%)
May 13, 2008 26.61 27.04 26.29 26.71 672,650 -0.31(-1.15%)
May 12, 2008 26.84 27.58 26.45 27.03 942,152 +0.13(+0.49%)
May 09, 2008 27.39 27.50 26.61 26.89 829,201 -0.21(-0.78%)
May 08, 2008 26.91 27.19 26.80 27.10 1,136,758 +0.53(+2.00%)
May 07, 2008 26.52 26.81 26.21 26.57 1,000,176 -0.08(-0.29%)
May 06, 2008 26.57 27.22 26.53 26.65 1,065,974 +0.10(+0.38%)
May 05, 2008 26.74 26.78 26.24 26.55 892,631 +0.50(+1.92%)
May 02, 2008 25.59 26.41 25.46 26.05 989,412 +0.49(+1.92%)
May 01, 2008 25.67 25.99 24.67 25.56 2,248,170 -0.58(-2.21%)
Apr 30, 2008 25.28 26.32 24.98 26.14 2,033,796 +0.94(+3.72%)
Apr 29, 2008 25.97 26.02 25.12 25.20 1,895,363 -1.12(-4.24%)
Apr 28, 2008 27.15 27.46 26.30 26.32 1,056,457 -0.82(-3.02%)
Apr 25, 2008 26.76 27.41 26.61 27.14 1,343,210 +0.65(+2.44%)
Apr 24, 2008 27.34 27.49 26.15 26.49 2,148,027 -1.07(-3.88%)
Apr 23, 2008 28.42 28.87 27.38 27.56 2,107,487 -1.72(-5.89%)
Apr 22, 2008 29.53 30.18 29.20 29.28 808,002 -0.22(-0.74%)
Apr 21, 2008 29.96 30.46 29.14 29.50 2,235,891 -0.62(-2.05%)
Apr 18, 2008 31.03 31.04 29.54 30.12 1,870,143 -1.51(-4.79%)
Apr 17, 2008 31.86 31.95 31.02 31.63 1,107,087 -0.19(-0.59%)
Apr 16, 2008 31.05 31.90 30.90 31.82 1,585,322 +1.51(+4.97%)
Apr 15, 2008 30.22 30.37 29.73 30.31 829,788 +0.39(+1.30%)
Apr 14, 2008 29.50 30.32 29.22 29.92 1,093,601 +0.45(+1.54%)
Apr 11, 2008 29.60 30.50 29.38 29.47 1,056,211 -1.00(-3.28%)
Apr 10, 2008 30.83 30.91 29.81 30.47 901,985 -0.24(-0.79%)
Apr 09, 2008 30.08 30.95 29.98 30.71 1,397,688 +0.73(+2.42%)
Apr 08, 2008 30.01 30.49 29.67 29.98 844,298 -0.68(-2.21%)
Apr 07, 2008 30.27 30.94 30.27 30.66 1,411,700 +0.50(+1.66%)
Apr 04, 2008 30.04 30.55 29.85 30.16 1,138,911 +0.12(+0.42%)
Apr 03, 2008 29.73 30.25 29.59 30.04 1,408,934 +0.22(+0.73%)
Apr 02, 2008 28.55 29.97 28.41 29.82 1,801,570 +1.32(+4.63%)
Apr 01, 2008 29.26 29.67 28.00 28.50 2,466,321 -1.44(-4.80%)
Mar 31, 2008 30.72 30.99 29.30 29.94 1,579,433 -0.59(-1.94%)
Mar 28, 2008 30.67 30.99 29.93 30.53 1,211,229 -0.34(-1.11%)
Mar 27, 2008 31.09 31.27 30.44 30.87 1,243,029 -0.69(-2.18%)
Mar 26, 2008 31.31 31.61 30.74 31.56 1,837,482 +0.72(+2.33%)
Mar 25, 2008 29.41 30.88 29.26 30.84 1,897,124 +2.31(+8.09%)
Mar 24, 2008 29.25 29.56 28.43 28.53 1,675,557 -0.44(-1.51%)
Mar 21, 2008 27.54 29.00 26.78 28.97 4,766,916 +0.00(+0.00%)
Mar 20, 2008 27.54 29.00 26.78 28.97 4,766,916 +0.56(+1.98%)
Mar 19, 2008 29.86 29.95 28.34 28.41 3,115,688 -1.87(-6.18%)
Mar 18, 2008 31.82 31.82 30.09 30.28 2,256,455 -1.08(-3.46%)
Mar 17, 2008 33.07 33.07 30.69 31.36 2,663,027 -1.82(-5.48%)
Mar 14, 2008 33.36 34.41 32.25 33.18 2,620,852 +0.15(+0.45%)
Mar 13, 2008 32.69 33.67 32.68 33.03 2,286,057 +0.95(+2.97%)
Mar 12, 2008 31.68 32.50 31.54 32.08 1,586,551 +0.48(+1.51%)
Mar 11, 2008 30.33 31.61 29.84 31.61 1,646,681 +1.61(+5.36%)
Mar 10, 2008 30.18 30.80 29.54 30.00 1,715,977 -0.78(-2.53%)
Mar 07, 2008 32.22 32.29 30.19 30.78 2,647,886 -1.32(-4.11%)
Mar 06, 2008 32.19 32.73 31.68 32.10 2,137,884 -0.01(-0.02%)
Mar 05, 2008 31.15 32.18 30.63 32.11 3,094,231 +1.49(+4.87%)
Mar 04, 2008 32.83 33.03 29.80 30.62 4,152,476 -1.79(-5.54%)
Mar 03, 2008 32.04 32.57 31.56 32.41 2,118,190 +1.20(+3.85%)
Feb 29, 2008 31.72 31.75 30.68 31.21 2,227,046 -0.78(-2.44%)
Feb 28, 2008 32.09 32.55 31.67 31.99 2,326,874 +0.01(+0.02%)
Feb 27, 2008 31.27 32.14 31.05 31.98 3,537,311 +1.40(+4.59%)
Feb 26, 2008 29.81 31.05 29.41 30.58 2,422,764 +0.86(+2.89%)
Feb 25, 2008 28.80 29.77 28.09 29.72 1,855,278 +1.25(+4.40%)
Feb 22, 2008 29.06 29.08 27.73 28.47 1,499,982 -0.26(-0.91%)
Feb 21, 2008 28.92 30.00 28.70 28.73 2,246,268 +0.02(+0.08%)
Feb 20, 2008 28.09 28.72 27.74 28.70 1,960,808 +0.41(+1.43%)
Feb 19, 2008 27.30 28.40 27.19 28.30 1,611,488 +1.89(+7.15%)
Feb 18, 2008 26.49 27.16 26.15 26.41 938,609 +0.00(+0.00%)
Feb 15, 2008 26.49 27.16 26.15 26.41 938,609 -0.07(-0.27%)
Feb 14, 2008 26.84 27.46 26.37 26.48 1,116,320 -0.51(-1.91%)
Feb 13, 2008 26.93 27.25 26.25 27.00 1,205,337 +0.39(+1.47%)
Feb 12, 2008 28.25 28.45 26.39 26.61 1,861,242 -1.24(-4.45%)
Feb 11, 2008 27.16 28.13 26.64 27.85 1,667,457 +0.79(+2.91%)
Feb 08, 2008 26.14 27.24 26.14 27.06 1,533,731 +1.23(+4.77%)
Feb 07, 2008 25.94 26.64 25.53 25.83 2,149,517 -0.28(-1.08%)
Feb 06, 2008 26.54 27.11 25.97 26.11 1,455,157 +0.00(+0.00%)
Feb 05, 2008 26.49 26.85 26.11 26.11 1,135,178 -0.86(-3.18%)
Feb 04, 2008 27.70 27.88 26.67 26.96 1,611,583 -1.08(-3.87%)
Feb 01, 2008 29.02 29.02 27.48 28.05 1,719,764 -0.22(-0.77%)
Jan 31, 2008 28.92 29.38 28.14 28.27 1,994,601 -1.05(-3.59%)
Jan 30, 2008 28.28 29.65 27.75 29.32 2,109,323 +1.26(+4.48%)
Jan 29, 2008 28.45 28.62 27.91 28.06 1,118,142 -0.29(-1.02%)
Jan 28, 2008 27.46 28.42 27.16 28.35 1,741,540 +0.87(+3.15%)
Jan 25, 2008 28.90 29.18 27.32 27.49 1,812,645 -0.69(-2.46%)
Jan 24, 2008 28.14 28.35 27.35 28.18 2,315,541 +1.33(+4.97%)
Jan 23, 2008 26.93 27.45 25.01 26.85 2,932,525 -0.83(-3.02%)
Jan 22, 2008 25.82 28.42 25.06 27.68 2,646,384 -0.64(-2.26%)
Jan 21, 2008 27.88 28.56 27.00 28.32 2,008,519 +0.00(+0.00%)
Jan 18, 2008 27.88 28.56 27.00 28.32 2,008,519 +1.12(+4.13%)
Jan 17, 2008 27.71 28.54 27.00 27.20 1,989,710 -0.30(-1.11%)
Jan 16, 2008 28.32 28.80 26.68 27.50 2,423,650 -1.42(-4.91%)
Jan 15, 2008 30.36 30.59 28.62 28.92 2,119,916 -1.54(-5.07%)
Jan 14, 2008 29.91 31.01 29.87 30.47 2,706,552 +1.24(+4.24%)
Jan 11, 2008 29.64 30.04 29.04 29.23 1,816,446 -0.50(-1.68%)
Jan 10, 2008 28.28 30.10 27.85 29.73 2,006,601 +1.08(+3.76%)
Jan 09, 2008 28.56 28.77 27.91 28.65 1,922,372 -0.05(-0.19%)
Jan 08, 2008 28.00 29.27 27.99 28.70 2,209,258 +1.37(+5.02%)
Jan 07, 2008 27.67 28.07 26.57 27.33 1,255,177 -0.62(-2.23%)
Jan 04, 2008 28.42 28.42 27.58 27.96 1,496,892 -1.01(-3.47%)
Jan 03, 2008 28.99 29.30 28.45 28.96 1,880,491 -0.06(-0.22%)
Jan 02, 2008 27.69 29.06 27.67 29.02 2,244,153 +1.77(+6.50%)
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.