Skip to main content

First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.52 18.87 17.12 17.94 30,994,478 +1.25(+7.47%)
Jan 28, 2021 18.39 19.10 15.24 16.69 54,080,028 +2.94(+21.38%)
Jan 27, 2021 13.75 14.15 13.54 13.75 9,032,140 -0.40(-2.80%)
Jan 26, 2021 13.95 14.30 13.77 14.15 7,054,354 +0.34(+2.44%)
Jan 25, 2021 14.00 14.76 13.71 13.81 21,821,230 -0.05(-0.36%)
Jan 22, 2021 12.87 13.92 12.64 13.86 18,343,728 +0.46(+3.40%)
Jan 21, 2021 13.54 13.68 13.17 13.41 10,253,273 -0.36(-2.59%)
Jan 20, 2021 12.80 13.80 12.76 13.76 25,267,760 +1.24(+9.88%)
Jan 19, 2021 11.93 12.54 11.76 12.53 12,290,680 +0.83(+7.11%)
Jan 15, 2021 12.25 12.26 11.69 11.69 15,691,745 -0.82(-6.57%)
Jan 14, 2021 12.19 12.55 12.06 12.52 8,895,381 +0.42(+3.44%)
Jan 13, 2021 12.55 12.63 12.04 12.10 5,651,719 -0.44(-3.48%)
Jan 12, 2021 12.45 12.57 12.09 12.54 7,295,123 +0.11(+0.88%)
Jan 11, 2021 12.60 12.79 12.39 12.43 5,483,155 -0.48(-3.68%)
Jan 08, 2021 13.47 13.47 12.61 12.90 11,251,742 -0.97(-7.00%)
Jan 07, 2021 13.97 14.20 13.66 13.87 5,728,951 -0.22(-1.55%)
Jan 06, 2021 14.01 14.09 13.53 14.09 7,639,874 -0.03(-0.21%)
Jan 05, 2021 14.15 14.15 13.67 14.12 8,261,109 +0.02(+0.14%)
Jan 04, 2021 14.00 14.42 13.84 14.10 10,321,157 +0.79(+5.95%)
Dec 31, 2020 13.31 13.31 13.31 6,183,929 -0.21(-1.54%)
Dec 30, 2020 12.84 13.56 12.81 13.52 6,183,929 +0.70(+5.49%)
Dec 29, 2020 12.92 13.00 12.51 12.81 5,029,906 -0.08(-0.61%)
Dec 28, 2020 13.02 13.23 12.77 12.89 5,121,799 +0.28(+2.20%)
Dec 24, 2020 12.63 12.67 12.41 12.62 2,794,176 +0.07(+0.55%)
Dec 23, 2020 12.21 12.68 12.15 12.55 5,858,303 +0.46(+3.77%)
Dec 22, 2020 13.00 13.05 12.07 12.09 8,407,574 -0.91(-7.01%)
Dec 21, 2020 12.45 13.14 12.45 13.00 10,416,872 +0.55(+4.46%)
Dec 18, 2020 12.53 12.66 12.17 12.45 7,304,064 -0.11(-0.87%)
Dec 17, 2020 12.35 12.60 12.24 12.56 7,899,559 +0.58(+4.88%)
Dec 16, 2020 11.30 12.03 11.30 11.97 8,525,826 +0.75(+6.71%)
Dec 15, 2020 10.72 11.24 10.69 11.22 5,232,141 +0.85(+8.21%)
Dec 14, 2020 10.73 10.89 10.36 10.37 3,669,141 -0.30(-2.79%)
Dec 11, 2020 10.77 10.94 10.62 10.66 2,732,977 -0.18(-1.64%)
Dec 10, 2020 10.85 11.08 10.74 10.84 3,135,337 +0.06(+0.55%)
Dec 09, 2020 11.15 11.17 10.63 10.78 4,308,017 -0.48(-4.22%)
Dec 08, 2020 11.39 11.40 11.19 11.26 2,651,491 -0.02(-0.18%)
Dec 07, 2020 10.82 11.45 10.79 11.28 4,717,775 +0.38(+3.45%)
Dec 04, 2020 10.94 11.11 10.81 10.90 3,632,995 -0.01(-0.09%)
Dec 03, 2020 11.23 11.26 10.84 10.91 4,397,090 -0.22(-1.96%)
Dec 02, 2020 11.00 11.14 10.76 11.13 4,099,210 +0.21(+1.90%)
Dec 01, 2020 10.79 11.02 10.62 10.92 6,531,311 +0.65(+6.36%)
Nov 30, 2020 10.00 10.42 9.961 10.27 6,351,251 +0.18(+1.77%)
Nov 27, 2020 9.902 10.16 9.803 10.09 3,763,978 -0.03(-0.29%)
Nov 25, 2020 10.11 10.37 10.00 10.12 6,873,747 +0.19(+1.89%)
Nov 24, 2020 9.615 10.12 9.536 9.932 8,061,949 +0.34(+3.51%)
Nov 23, 2020 10.08 10.12 9.526 9.595 7,036,394 -0.57(-5.65%)
Nov 20, 2020 10.25 10.47 10.13 10.17 4,235,296 +0.12(+1.18%)
Nov 19, 2020 9.823 10.12 9.813 10.05 5,216,700 -0.13(-1.26%)
Nov 18, 2020 10.51 10.60 10.15 10.18 4,033,690 -0.34(-3.20%)
Nov 17, 2020 10.72 10.75 10.43 10.52 3,569,928 -0.30(-2.75%)
Nov 16, 2020 10.84 10.96 10.66 10.81 3,665,559 -0.07(-0.64%)
Nov 13, 2020 10.99 11.07 10.79 10.88 3,226,310 +0.11(+1.01%)
Nov 12, 2020 10.72 11.20 10.70 10.77 7,216,080 +0.15(+1.40%)
Nov 11, 2020 10.53 10.83 10.46 10.62 4,636,328 -0.08(-0.74%)
Nov 10, 2020 11.26 11.26 10.67 10.70 6,367,040 -0.50(-4.51%)
Nov 09, 2020 11.09 11.25 10.76 11.21 7,815,988 -0.47(-3.99%)
Nov 06, 2020 11.66 12.09 11.41 11.67 9,906,159 +0.15(+1.29%)
Nov 05, 2020 10.82 11.75 10.71 11.53 13,508,495 +1.17(+11.28%)
Nov 04, 2020 10.85 10.97 10.30 10.36 7,541,560 -0.63(-5.77%)
Nov 03, 2020 10.68 11.21 10.49 10.99 9,564,770 +0.50(+4.72%)
Nov 02, 2020 10.32 10.58 10.07 10.50 4,945,366 +0.35(+3.41%)
Oct 30, 2020 10.12 10.18 9.753 10.15 4,125,117 +0.18(+1.79%)
Oct 29, 2020 9.674 10.10 9.674 9.971 3,797,238 +0.11(+1.10%)
Oct 28, 2020 10.20 10.25 9.595 9.862 10,167,189 -0.93(-8.62%)
Oct 27, 2020 10.51 10.81 10.40 10.79 2,969,858 +0.29(+2.73%)
Oct 26, 2020 10.70 10.94 10.48 10.51 3,307,193 -0.37(-3.37%)
Oct 23, 2020 10.76 10.91 10.66 10.87 3,222,271 +0.05(+0.46%)
Oct 22, 2020 10.79 10.85 10.55 10.82 4,148,484 -0.19(-1.71%)
Oct 21, 2020 10.92 11.16 10.78 11.01 4,961,056 +0.29(+2.68%)
Oct 20, 2020 10.35 10.83 10.33 10.72 4,918,037 +0.48(+4.64%)
Oct 19, 2020 10.57 10.71 10.22 10.25 4,069,925 -0.16(-1.52%)
Oct 16, 2020 10.68 10.70 10.37 10.41 3,531,905 -0.20(-1.87%)
Oct 15, 2020 10.37 10.62 10.35 10.61 3,283,849 -0.10(-0.92%)
Oct 14, 2020 10.68 10.86 10.52 10.70 4,104,345 +0.28(+2.66%)
Oct 13, 2020 10.25 10.47 10.04 10.43 4,991,539 -0.07(-0.66%)
Oct 12, 2020 10.48 10.60 10.21 10.50 3,719,704 +0.04(+0.38%)
Oct 09, 2020 10.03 10.50 9.991 10.46 6,880,514 +0.72(+7.43%)
Oct 08, 2020 9.605 9.773 9.536 9.734 3,889,077 +0.24(+2.50%)
Oct 07, 2020 9.526 9.575 9.367 9.496 5,406,404 +0.16(+1.70%)
Oct 06, 2020 9.872 9.942 9.318 9.338 5,671,364 -0.51(-5.13%)
Oct 05, 2020 9.615 9.961 9.595 9.843 4,157,895 +0.29(+3.01%)
Oct 02, 2020 9.585 9.763 9.476 9.555 5,103,503 -0.11(-1.13%)
Oct 01, 2020 9.506 9.793 9.437 9.664 4,462,099 +0.24(+2.52%)
Sep 30, 2020 9.407 9.565 9.239 9.427 4,689,708 -0.03(-0.31%)
Sep 29, 2020 9.536 9.694 9.397 9.456 7,555,954 -0.02(-0.21%)
Sep 28, 2020 9.753 9.803 9.239 9.476 7,750,292 +0.05(+0.53%)
Sep 25, 2020 9.952 9.971 9.367 9.427 11,618,940 -0.73(-7.21%)
Sep 24, 2020 9.496 10.26 9.407 10.16 7,903,668 +0.51(+5.34%)
Sep 23, 2020 10.38 10.39 9.555 9.645 10,498,043 -0.93(-8.80%)
Sep 22, 2020 10.66 10.95 10.51 10.58 5,707,133 -0.01(-0.09%)
Sep 21, 2020 11.36 11.58 10.58 10.59 10,371,048 -1.21(-10.24%)
Sep 18, 2020 12.10 12.19 11.78 11.79 6,263,165 -0.25(-2.06%)
Sep 17, 2020 11.74 12.07 11.56 12.04 4,097,100 -0.04(-0.33%)
Sep 16, 2020 12.36 12.36 12.04 12.08 4,915,588 -0.11(-0.89%)
Sep 15, 2020 12.46 12.51 11.90 12.19 6,743,180 -0.15(-1.20%)
Sep 14, 2020 11.78 12.44 11.73 12.34 12,344,095 +0.80(+6.95%)
Sep 11, 2020 11.71 12.15 11.44 11.54 6,525,738 -0.02(-0.17%)
Sep 10, 2020 11.93 12.09 11.41 11.56 6,345,526 -0.18(-1.52%)
Sep 09, 2020 11.43 11.75 11.38 11.73 3,650,146 +0.47(+4.13%)
Sep 08, 2020 10.99 11.55 10.79 11.27 4,609,639 -0.12(-1.04%)
Sep 04, 2020 11.38 11.48 10.80 11.39 5,855,673 -0.03(-0.26%)
Sep 03, 2020 11.31 11.52 10.98 11.42 4,995,096 -0.02(-0.17%)
Sep 02, 2020 11.74 11.78 10.96 11.44 10,450,780 -0.51(-4.23%)
Sep 01, 2020 12.67 12.67 11.67 11.94 8,355,160 -0.39(-3.13%)
Aug 31, 2020 12.25 12.49 12.08 12.33 4,665,195 +0.24(+1.97%)
Aug 28, 2020 11.63 12.12 11.61 12.09 4,479,590 +0.60(+5.26%)
Aug 27, 2020 11.92 12.03 11.22 11.49 5,247,683 -0.23(-1.94%)
Aug 26, 2020 11.16 11.75 11.14 11.71 5,659,009 +0.50(+4.41%)
Aug 25, 2020 11.21 11.31 10.80 11.22 4,848,736 -0.03(-0.26%)
Aug 24, 2020 11.55 11.57 11.20 11.25 3,307,249 -0.19(-1.64%)
Aug 21, 2020 11.45 11.63 11.34 11.44 3,089,571 -0.30(-2.53%)
Aug 20, 2020 11.30 11.74 11.28 11.73 4,019,059 +0.37(+3.22%)
Aug 19, 2020 11.68 11.87 11.35 11.37 5,369,725 -0.51(-4.25%)
Aug 18, 2020 12.39 12.44 11.76 11.87 5,167,842 -0.17(-1.40%)
Aug 17, 2020 12.06 12.12 11.76 12.04 6,708,188 +0.47(+4.02%)
Aug 14, 2020 11.62 11.74 11.25 11.58 6,301,642 -0.18(-1.52%)
Aug 13, 2020 11.50 11.99 11.40 11.75 10,436,276 +0.47(+4.12%)
Aug 12, 2020 11.64 11.70 11.24 11.29 7,350,340 -0.02(-0.18%)
Aug 11, 2020 11.88 12.21 11.21 11.31 13,344,531 -1.53(-11.95%)
Aug 10, 2020 13.06 13.53 12.80 12.84 6,558,660 +0.00(+0.00%)
Aug 07, 2020 12.91 13.37 12.60 12.84 9,320,016 -0.68(-5.05%)
Aug 06, 2020 14.14 14.14 13.26 13.53 8,860,897 -0.15(-1.09%)
Aug 05, 2020 14.38 14.43 13.43 13.67 10,083,225 -0.14(-1.00%)
Aug 04, 2020 12.95 13.85 12.93 13.81 8,042,541 +0.88(+6.81%)
Aug 03, 2020 13.25 13.25 12.65 12.93 5,318,264 -0.27(-2.03%)
Jul 31, 2020 13.30 13.30 12.95 13.20 7,357,891 +0.36(+2.78%)
Jul 30, 2020 12.96 13.36 12.71 12.84 7,237,104 -0.78(-5.74%)
Jul 29, 2020 13.67 13.84 13.27 13.63 8,357,945 -0.10(-0.72%)
Jul 28, 2020 13.50 14.14 13.49 13.72 9,703,713 -0.39(-2.74%)
Jul 27, 2020 14.06 14.36 13.73 14.11 13,723,718 +0.96(+7.30%)
Jul 24, 2020 13.32 13.52 13.00 13.15 10,761,338 -0.05(-0.38%)
Jul 23, 2020 13.57 13.89 12.92 13.20 23,227,608 -0.71(-5.12%)
Jul 22, 2020 12.78 13.94 12.59 13.91 22,116,404 +1.68(+13.76%)
Jul 21, 2020 12.20 12.73 12.02 12.23 16,489,484 +0.71(+6.19%)
Jul 20, 2020 10.83 11.64 10.77 11.52 11,897,275 +1.02(+9.72%)
Jul 17, 2020 10.36 10.66 10.32 10.50 6,260,640 +0.25(+2.41%)
Jul 16, 2020 10.34 10.56 10.14 10.25 4,080,743 -0.18(-1.71%)
Jul 15, 2020 10.37 10.46 10.08 10.43 3,882,360 +0.08(+0.77%)
Jul 14, 2020 10.05 10.40 9.892 10.35 4,745,970 +0.28(+2.75%)
Jul 13, 2020 10.70 10.96 10.06 10.07 7,308,549 -0.24(-2.31%)
Jul 10, 2020 10.52 10.58 10.20 10.31 4,608,251 -0.17(-1.61%)
Jul 09, 2020 10.50 10.84 10.14 10.48 8,747,221 +0.16(+1.54%)
Jul 08, 2020 9.961 10.43 9.892 10.32 8,072,789 +0.73(+7.64%)
Jul 07, 2020 9.308 9.704 9.288 9.585 4,132,769 +0.18(+1.89%)
Jul 06, 2020 9.595 9.793 9.288 9.407 4,782,813 +0.00(+0.00%)
Jul 02, 2020 9.546 9.823 9.407 9.407 3,804,677 -0.28(-2.86%)
Jul 01, 2020 9.853 9.932 9.393 9.684 4,509,508 -0.17(-1.71%)
Jun 30, 2020 9.318 9.872 9.179 9.853 6,405,748 +0.52(+5.63%)
Jun 29, 2020 9.308 9.348 9.100 9.328 3,670,379 +0.03(+0.32%)
Jun 26, 2020 8.961 9.323 8.694 9.298 4,921,217 +0.26(+2.85%)
Jun 25, 2020 8.922 9.050 8.803 9.041 2,395,493 +0.16(+1.78%)
Jun 24, 2020 9.050 9.209 8.783 8.882 4,609,120 -0.32(-3.44%)
Jun 23, 2020 9.258 9.357 9.100 9.199 3,944,557 +0.17(+1.86%)
Jun 22, 2020 8.882 9.278 8.803 9.031 6,911,653 +0.49(+5.68%)
Jun 19, 2020 8.605 8.887 8.476 8.545 6,324,971 +0.22(+2.62%)
Jun 18, 2020 8.516 8.595 8.288 8.328 3,472,195 -0.26(-3.00%)
Jun 17, 2020 8.743 8.833 8.545 8.585 3,476,152 -0.09(-1.03%)
Jun 16, 2020 9.090 9.179 8.635 8.674 5,312,816 -0.38(-4.16%)
Jun 15, 2020 8.654 9.140 8.377 9.050 6,465,035 -0.12(-1.30%)
Jun 12, 2020 9.506 9.605 9.060 9.169 5,074,014 -0.05(-0.54%)
Jun 11, 2020 10.05 10.22 9.130 9.219 7,977,698 -1.05(-10.22%)
Jun 10, 2020 9.843 10.27 9.417 10.27 7,063,875 +0.59(+6.14%)
Jun 09, 2020 9.833 10.11 9.625 9.674 3,810,520 -0.15(-1.51%)
Jun 08, 2020 9.793 9.833 9.486 9.823 3,930,280 +0.20(+2.06%)
Jun 05, 2020 9.338 9.674 9.120 9.625 7,711,354 -0.26(-2.61%)
Jun 04, 2020 9.803 10.05 9.674 9.882 4,172,419 +0.25(+2.57%)
Jun 03, 2020 9.555 9.813 9.318 9.635 6,371,565 -0.36(-3.57%)
Jun 02, 2020 10.69 10.69 9.981 9.991 7,387,894 -0.70(-6.57%)
Jun 01, 2020 10.15 10.75 10.14 10.69 9,767,969 +0.78(+7.89%)
May 29, 2020 9.605 9.981 9.536 9.912 8,242,761 +0.69(+7.52%)
May 28, 2020 9.674 9.763 9.140 9.219 5,132,274 -0.16(-1.69%)
May 27, 2020 8.793 9.397 8.724 9.377 4,939,995 +0.30(+3.27%)
May 26, 2020 9.427 9.466 9.041 9.080 4,938,301 -0.21(-2.24%)
May 22, 2020 9.367 9.654 9.268 9.288 3,958,282 +0.00(+0.00%)
May 21, 2020 9.357 9.447 8.971 9.288 5,004,283 -0.33(-3.40%)
May 20, 2020 9.506 9.714 9.387 9.615 6,739,934 +0.29(+3.08%)
May 19, 2020 9.298 9.862 9.219 9.328 11,371,281 +0.16(+1.73%)
May 18, 2020 9.476 9.595 9.011 9.169 9,330,530 +0.42(+4.75%)
May 15, 2020 8.318 8.773 8.080 8.753 13,527,439 +0.93(+11.90%)
May 14, 2020 7.456 7.951 7.129 7.823 9,209,343 +0.25(+3.27%)
May 13, 2020 7.991 7.991 7.389 7.575 5,569,223 -0.26(-3.29%)
May 12, 2020 7.872 8.164 7.783 7.832 4,221,561 +0.11(+1.41%)
May 11, 2020 8.238 8.248 7.724 7.724 6,016,480 -0.48(-5.80%)
May 08, 2020 8.328 8.605 8.139 8.199 4,205,202 -0.09(-1.08%)
May 07, 2020 8.031 8.397 7.887 8.288 5,032,604 +0.43(+5.42%)
May 06, 2020 7.941 8.050 7.733 7.862 3,129,424 -0.23(-2.82%)
May 05, 2020 8.219 8.278 7.813 8.090 4,349,365 -0.04(-0.49%)
May 04, 2020 8.318 8.397 8.100 8.130 4,409,570 -0.11(-1.32%)
May 01, 2020 7.803 8.268 7.684 8.238 4,310,736 +0.25(+3.10%)
Apr 30, 2020 8.575 8.615 7.872 7.991 5,660,299 -0.55(-6.49%)
Apr 29, 2020 8.070 8.565 7.981 8.545 6,405,563 +0.51(+6.41%)
Apr 28, 2020 7.684 8.110 7.585 8.031 4,720,491 +0.34(+4.38%)
Apr 27, 2020 7.654 7.724 7.313 7.694 4,261,589 +0.07(+0.91%)
Apr 24, 2020 7.724 7.784 7.238 7.625 5,044,121 +0.07(+0.92%)
Apr 23, 2020 7.575 7.951 7.377 7.555 6,987,868 +0.23(+3.11%)
Apr 22, 2020 7.278 7.496 7.268 7.327 3,901,311 +0.26(+3.64%)
Apr 21, 2020 6.743 7.149 6.694 7.070 4,634,994 -0.04(-0.56%)
Apr 20, 2020 6.951 7.417 6.912 7.110 4,904,354 +0.21(+3.01%)
Apr 17, 2020 7.090 7.258 6.872 6.902 5,879,304 -0.38(-5.17%)
Apr 16, 2020 7.397 7.496 7.060 7.278 4,537,220 -0.04(-0.54%)
Apr 15, 2020 7.288 7.575 7.071 7.318 4,725,809 -0.26(-3.40%)
Apr 14, 2020 7.951 8.417 7.337 7.575 7,217,912 -0.02(-0.26%)
Apr 13, 2020 7.030 7.694 6.595 7.595 5,892,047 +0.59(+8.49%)
Apr 09, 2020 6.684 7.120 6.575 7.001 5,812,651 +0.66(+10.47%)
Apr 08, 2020 6.456 6.624 6.288 6.337 3,577,000 -0.09(-1.39%)
Apr 07, 2020 6.684 6.922 6.357 6.426 4,358,715 -0.05(-0.76%)
Apr 06, 2020 6.238 6.585 6.129 6.476 5,868,731 +0.49(+8.10%)
Apr 03, 2020 6.238 6.476 5.941 5.991 3,905,364 -0.25(-3.97%)
Apr 02, 2020 6.288 6.595 6.149 6.238 4,653,124 +0.19(+3.11%)
Apr 01, 2020 6.001 6.288 5.812 6.050 5,473,330 -0.08(-1.29%)
Mar 31, 2020 6.387 6.535 6.119 6.129 3,552,932 -0.20(-3.13%)
Mar 30, 2020 6.654 6.912 6.040 6.327 5,167,968 -0.43(-6.31%)
Mar 27, 2020 6.931 7.100 6.476 6.753 5,255,290 -0.42(-5.80%)
Mar 26, 2020 7.347 7.823 6.981 7.169 6,083,243 -0.17(-2.29%)
Mar 25, 2020 6.981 7.823 6.783 7.337 8,541,428 +0.18(+2.49%)
Mar 24, 2020 7.080 7.308 6.535 7.159 9,927,339 +1.22(+20.50%)
Mar 23, 2020 5.872 6.317 5.387 5.941 6,910,779 +0.49(+8.89%)
Mar 20, 2020 6.070 6.144 5.446 5.456 6,403,338 -0.11(-1.96%)
Mar 19, 2020 5.446 6.397 4.753 5.565 6,064,558 +0.22(+4.07%)
Mar 18, 2020 5.783 6.535 5.298 5.347 6,943,253 -0.88(-14.15%)
Mar 17, 2020 5.298 6.644 5.248 6.228 8,903,646 +0.79(+14.57%)
Mar 16, 2020 4.238 5.783 4.129 5.436 9,165,118 +0.49(+9.80%)
Mar 13, 2020 5.882 5.892 4.902 4.951 8,976,147 -0.63(-11.35%)
Mar 12, 2020 5.506 6.624 5.347 5.585 7,900,134 -0.92(-14.16%)
Mar 11, 2020 7.228 7.268 6.357 6.506 6,314,986 -0.80(-10.98%)
Mar 10, 2020 7.318 7.466 6.892 7.308 3,964,416 +0.27(+3.80%)
Mar 09, 2020 7.268 7.605 6.832 7.040 3,776,009 -0.80(-10.23%)
Mar 06, 2020 8.090 8.100 7.506 7.842 5,604,512 -0.24(-2.94%)
Mar 05, 2020 8.070 8.219 7.823 8.080 5,206,071 +0.08(+0.99%)
Mar 04, 2020 8.001 8.110 7.704 8.001 3,873,130 +0.00(+0.00%)
Mar 03, 2020 8.050 8.397 7.704 8.001 9,719,699 +0.17(+2.15%)
Mar 02, 2020 7.823 8.021 7.565 7.832 5,047,075 +0.37(+4.91%)
Feb 28, 2020 7.120 7.743 6.793 7.466 13,456,242 -0.75(-9.16%)
Feb 27, 2020 9.258 9.338 8.169 8.219 8,755,002 -0.93(-10.17%)
Feb 26, 2020 9.199 9.437 8.991 9.149 4,645,950 -0.10(-1.07%)
Feb 25, 2020 9.506 9.753 9.248 9.248 5,284,206 -0.47(-4.79%)
Feb 24, 2020 10.17 10.18 9.595 9.714 7,496,545 -0.15(-1.51%)
Feb 21, 2020 9.862 9.932 9.714 9.862 6,603,197 +0.24(+2.47%)
Feb 20, 2020 9.298 10.02 9.239 9.625 8,989,716 +0.40(+4.29%)
Feb 19, 2020 10.08 10.11 9.169 9.229 14,602,887 -0.80(-8.00%)
Feb 18, 2020 9.654 10.19 9.645 10.03 7,208,679 +0.52(+5.52%)
Feb 14, 2020 9.546 9.773 9.466 9.506 3,883,449 -0.03(-0.31%)
Feb 13, 2020 9.654 9.753 9.486 9.536 3,285,491 +0.03(+0.31%)
Feb 12, 2020 9.605 9.635 9.486 9.506 2,277,420 -0.15(-1.54%)
Feb 11, 2020 9.704 9.763 9.427 9.654 2,604,981 -0.07(-0.71%)
Feb 10, 2020 9.536 9.803 9.427 9.724 2,967,533 +0.25(+2.61%)
Feb 07, 2020 9.793 9.932 9.476 9.476 3,293,670 -0.33(-3.33%)
Feb 06, 2020 9.753 9.902 9.585 9.803 3,239,669 +0.16(+1.64%)
Feb 05, 2020 9.456 9.763 9.407 9.645 2,874,652 +0.22(+2.31%)
Feb 04, 2020 9.575 9.645 9.268 9.427 3,390,927 -0.27(-2.76%)
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.