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

First Majestic Silver (NY: AG )

6.050 +0.180 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 18.52 18.87 17.12 17.94 30,997,040 +1.25(+7.47%)
Jan 28, 2021 18.39 19.10 15.24 16.69 54,084,500 +2.94(+21.38%)
Jan 27, 2021 13.75 14.15 13.53 13.75 9,032,887 -0.40(-2.80%)
Jan 26, 2021 13.95 14.30 13.77 14.15 7,054,937 +0.34(+2.44%)
Jan 25, 2021 14.00 14.76 13.71 13.81 21,823,034 -0.05(-0.36%)
Jan 22, 2021 12.87 13.92 12.64 13.86 18,345,244 +0.46(+3.40%)
Jan 21, 2021 13.53 13.68 13.17 13.41 10,254,120 -0.36(-2.59%)
Jan 20, 2021 12.80 13.80 12.76 13.76 25,269,850 +1.24(+9.88%)
Jan 19, 2021 11.93 12.53 11.76 12.53 12,291,696 +0.83(+7.11%)
Jan 15, 2021 12.25 12.26 11.69 11.69 15,693,042 -0.82(-6.57%)
Jan 14, 2021 12.19 12.54 12.06 12.52 8,896,117 +0.42(+3.44%)
Jan 13, 2021 12.54 12.62 12.04 12.10 5,652,186 -0.44(-3.48%)
Jan 12, 2021 12.45 12.56 12.09 12.53 7,295,726 +0.11(+0.88%)
Jan 11, 2021 12.59 12.79 12.39 12.43 5,483,608 -0.48(-3.68%)
Jan 08, 2021 13.47 13.47 12.60 12.90 11,252,672 -0.97(-6.99%)
Jan 07, 2021 13.97 14.20 13.66 13.87 5,729,424 -0.22(-1.55%)
Jan 06, 2021 14.01 14.09 13.53 14.09 7,640,505 -0.03(-0.21%)
Jan 05, 2021 14.15 14.15 13.67 14.12 8,261,791 +0.02(+0.14%)
Jan 04, 2021 14.00 14.42 13.84 14.10 10,322,010 +0.79(+5.95%)
Dec 31, 2020 13.31 13.31 13.31 6,184,440 -0.21(-1.54%)
Dec 30, 2020 12.84 13.55 12.81 13.52 6,184,440 +0.70(+5.49%)
Dec 29, 2020 12.92 13.00 12.51 12.81 5,030,322 -0.08(-0.61%)
Dec 28, 2020 13.02 13.23 12.77 12.89 5,122,223 +0.28(+2.20%)
Dec 24, 2020 12.62 12.67 12.41 12.61 2,794,407 +0.07(+0.55%)
Dec 23, 2020 12.21 12.68 12.15 12.54 5,858,788 +0.46(+3.77%)
Dec 22, 2020 13.00 13.05 12.07 12.09 8,408,269 -0.91(-7.01%)
Dec 21, 2020 12.45 13.14 12.45 13.00 10,417,733 +0.55(+4.46%)
Dec 18, 2020 12.53 12.66 12.17 12.45 7,304,667 -0.11(-0.87%)
Dec 17, 2020 12.35 12.59 12.24 12.55 7,900,212 +0.58(+4.88%)
Dec 16, 2020 11.30 12.03 11.30 11.97 8,526,531 +0.75(+6.71%)
Dec 15, 2020 10.72 11.24 10.69 11.22 5,232,574 +0.85(+8.21%)
Dec 14, 2020 10.73 10.89 10.36 10.37 3,669,444 -0.30(-2.79%)
Dec 11, 2020 10.77 10.94 10.62 10.66 2,733,203 -0.18(-1.64%)
Dec 10, 2020 10.85 11.08 10.74 10.84 3,135,596 +0.06(+0.55%)
Dec 09, 2020 11.15 11.17 10.63 10.78 4,308,373 -0.48(-4.22%)
Dec 08, 2020 11.39 11.40 11.19 11.26 2,651,711 -0.02(-0.18%)
Dec 07, 2020 10.82 11.45 10.79 11.28 4,718,165 +0.38(+3.45%)
Dec 04, 2020 10.94 11.11 10.81 10.90 3,633,295 -0.01(-0.09%)
Dec 03, 2020 11.23 11.26 10.84 10.91 4,397,453 -0.22(-1.96%)
Dec 02, 2020 11.00 11.14 10.76 11.13 4,099,549 +0.21(+1.90%)
Dec 01, 2020 10.79 11.02 10.61 10.92 6,531,851 +0.65(+6.36%)
Nov 30, 2020 10.00 10.42 9.961 10.27 6,351,776 +0.18(+1.77%)
Nov 27, 2020 9.901 10.16 9.802 10.09 3,764,289 -0.03(-0.29%)
Nov 25, 2020 10.11 10.37 10.00 10.12 6,874,316 +0.19(+1.89%)
Nov 24, 2020 9.614 10.12 9.535 9.931 8,062,616 +0.34(+3.51%)
Nov 23, 2020 10.08 10.12 9.525 9.594 7,036,976 -0.57(-5.65%)
Nov 20, 2020 10.25 10.47 10.13 10.17 4,235,646 +0.12(+1.18%)
Nov 19, 2020 9.822 10.12 9.812 10.05 5,217,131 -0.13(-1.26%)
Nov 18, 2020 10.51 10.59 10.15 10.18 4,034,023 -0.34(-3.20%)
Nov 17, 2020 10.72 10.75 10.43 10.52 3,570,223 -0.30(-2.75%)
Nov 16, 2020 10.84 10.96 10.66 10.81 3,665,862 -0.07(-0.64%)
Nov 13, 2020 10.99 11.07 10.79 10.88 3,226,577 +0.11(+1.01%)
Nov 12, 2020 10.72 11.20 10.70 10.77 7,216,676 +0.15(+1.40%)
Nov 11, 2020 10.53 10.83 10.46 10.62 4,636,711 -0.08(-0.74%)
Nov 10, 2020 11.26 11.26 10.67 10.70 6,367,566 -0.50(-4.51%)
Nov 09, 2020 11.09 11.25 10.76 11.21 7,816,634 -0.47(-3.99%)
Nov 06, 2020 11.66 12.09 11.41 11.67 9,906,977 +0.15(+1.29%)
Nov 05, 2020 10.82 11.75 10.71 11.53 13,509,611 +1.17(+11.28%)
Nov 04, 2020 10.85 10.97 10.30 10.36 7,542,183 -0.63(-5.77%)
Nov 03, 2020 10.68 11.21 10.49 10.99 9,565,560 +0.49(+4.72%)
Nov 02, 2020 10.32 10.57 10.07 10.50 4,945,774 +0.35(+3.42%)
Oct 30, 2020 10.12 10.18 9.753 10.15 4,125,458 +0.18(+1.79%)
Oct 29, 2020 9.673 10.10 9.673 9.971 3,797,552 +0.11(+1.10%)
Oct 28, 2020 10.20 10.25 9.594 9.862 10,168,030 -0.93(-8.62%)
Oct 27, 2020 10.51 10.81 10.40 10.79 2,970,103 +0.29(+2.73%)
Oct 26, 2020 10.70 10.94 10.48 10.51 3,307,466 -0.37(-3.37%)
Oct 23, 2020 10.76 10.91 10.66 10.87 3,222,537 +0.05(+0.46%)
Oct 22, 2020 10.79 10.85 10.54 10.82 4,148,827 -0.19(-1.71%)
Oct 21, 2020 10.92 11.16 10.78 11.01 4,961,466 +0.29(+2.68%)
Oct 20, 2020 10.35 10.83 10.33 10.72 4,918,443 +0.48(+4.64%)
Oct 19, 2020 10.56 10.71 10.22 10.25 4,070,261 -0.16(-1.52%)
Oct 16, 2020 10.68 10.70 10.37 10.41 3,532,196 -0.20(-1.87%)
Oct 15, 2020 10.37 10.61 10.35 10.60 3,284,121 -0.10(-0.92%)
Oct 14, 2020 10.68 10.86 10.52 10.70 4,104,684 +0.28(+2.66%)
Oct 13, 2020 10.25 10.47 10.04 10.43 4,991,951 -0.07(-0.66%)
Oct 12, 2020 10.48 10.59 10.21 10.50 3,720,011 +0.04(+0.38%)
Oct 09, 2020 10.03 10.50 9.990 10.46 6,881,082 +0.72(+7.43%)
Oct 08, 2020 9.604 9.772 9.535 9.733 3,889,399 +0.24(+2.50%)
Oct 07, 2020 9.525 9.574 9.367 9.495 5,406,851 +0.16(+1.70%)
Oct 06, 2020 9.871 9.941 9.317 9.337 5,671,832 -0.50(-5.13%)
Oct 05, 2020 9.614 9.961 9.594 9.842 4,158,239 +0.29(+3.01%)
Oct 02, 2020 9.584 9.763 9.475 9.555 5,103,925 -0.11(-1.13%)
Oct 01, 2020 9.505 9.792 9.436 9.664 4,462,467 +0.24(+2.52%)
Sep 30, 2020 9.406 9.565 9.238 9.426 4,690,095 -0.03(-0.31%)
Sep 29, 2020 9.535 9.693 9.396 9.456 7,556,578 -0.02(-0.21%)
Sep 28, 2020 9.753 9.802 9.238 9.475 7,750,932 +0.05(+0.53%)
Sep 25, 2020 9.951 9.971 9.367 9.426 11,619,901 -0.73(-7.21%)
Sep 24, 2020 9.495 10.26 9.406 10.16 7,904,322 +0.51(+5.34%)
Sep 23, 2020 10.38 10.39 9.555 9.644 10,498,911 -0.93(-8.80%)
Sep 22, 2020 10.66 10.95 10.51 10.57 5,707,605 -0.01(-0.09%)
Sep 21, 2020 11.36 11.57 10.57 10.58 10,371,905 -1.21(-10.24%)
Sep 18, 2020 12.10 12.19 11.78 11.79 6,263,683 -0.25(-2.06%)
Sep 17, 2020 11.74 12.07 11.55 12.04 4,097,439 -0.04(-0.33%)
Sep 16, 2020 12.36 12.36 12.04 12.08 4,915,994 -0.11(-0.89%)
Sep 15, 2020 12.46 12.51 11.90 12.19 6,743,738 -0.15(-1.20%)
Sep 14, 2020 11.78 12.44 11.73 12.34 12,345,115 +0.80(+6.95%)
Sep 11, 2020 11.71 12.15 11.44 11.53 6,526,277 -0.02(-0.17%)
Sep 10, 2020 11.93 12.09 11.41 11.55 6,346,051 -0.18(-1.52%)
Sep 09, 2020 11.43 11.75 11.38 11.73 3,650,448 +0.47(+4.13%)
Sep 08, 2020 10.99 11.54 10.79 11.27 4,610,020 -0.12(-1.04%)
Sep 04, 2020 11.38 11.47 10.80 11.39 5,856,157 -0.03(-0.26%)
Sep 03, 2020 11.31 11.52 10.98 11.42 4,995,509 -0.02(-0.17%)
Sep 02, 2020 11.74 11.78 10.96 11.44 10,451,644 -0.50(-4.23%)
Sep 01, 2020 12.67 12.67 11.67 11.94 8,355,851 -0.39(-3.13%)
Aug 31, 2020 12.25 12.49 12.08 12.33 4,665,581 +0.24(+1.97%)
Aug 28, 2020 11.63 12.12 11.61 12.09 4,479,960 +0.60(+5.26%)
Aug 27, 2020 11.92 12.03 11.22 11.49 5,248,116 -0.23(-1.94%)
Aug 26, 2020 11.16 11.75 11.14 11.71 5,659,476 +0.50(+4.41%)
Aug 25, 2020 11.21 11.31 10.80 11.22 4,849,137 -0.03(-0.26%)
Aug 24, 2020 11.54 11.56 11.20 11.25 3,307,523 -0.19(-1.64%)
Aug 21, 2020 11.45 11.63 11.34 11.44 3,089,826 -0.30(-2.53%)
Aug 20, 2020 11.30 11.74 11.28 11.73 4,019,391 +0.37(+3.22%)
Aug 19, 2020 11.68 11.87 11.35 11.37 5,370,169 -0.50(-4.25%)
Aug 18, 2020 12.39 12.44 11.76 11.87 5,168,269 -0.17(-1.40%)
Aug 17, 2020 12.06 12.12 11.76 12.04 6,708,743 +0.47(+4.02%)
Aug 14, 2020 11.62 11.74 11.25 11.57 6,302,163 -0.18(-1.52%)
Aug 13, 2020 11.50 11.99 11.40 11.75 10,437,138 +0.47(+4.12%)
Aug 12, 2020 11.64 11.70 11.24 11.29 7,350,948 -0.02(-0.18%)
Aug 11, 2020 11.88 12.21 11.21 11.31 13,345,634 -1.53(-11.95%)
Aug 10, 2020 13.06 13.53 12.80 12.84 6,559,202 +0.00(+0.00%)
Aug 07, 2020 12.91 13.37 12.59 12.84 9,320,786 -0.68(-5.05%)
Aug 06, 2020 14.14 14.14 13.26 13.53 8,861,630 -0.15(-1.09%)
Aug 05, 2020 14.38 14.43 13.43 13.67 10,084,058 -0.14(-1.00%)
Aug 04, 2020 12.95 13.85 12.93 13.81 8,043,206 +0.88(+6.81%)
Aug 03, 2020 13.25 13.25 12.65 12.93 5,318,704 -0.27(-2.03%)
Jul 31, 2020 13.30 13.30 12.95 13.20 7,358,499 +0.36(+2.78%)
Jul 30, 2020 12.96 13.36 12.71 12.84 7,237,702 -0.78(-5.74%)
Jul 29, 2020 13.67 13.84 13.27 13.62 8,358,636 -0.10(-0.72%)
Jul 28, 2020 13.50 14.14 13.49 13.72 9,704,515 -0.39(-2.74%)
Jul 27, 2020 14.06 14.36 13.73 14.11 13,724,853 +0.96(+7.30%)
Jul 24, 2020 13.32 13.52 13.00 13.15 10,762,227 -0.05(-0.38%)
Jul 23, 2020 13.56 13.89 12.92 13.20 23,229,528 -0.71(-5.12%)
Jul 22, 2020 12.78 13.94 12.58 13.91 22,118,232 +1.68(+13.77%)
Jul 21, 2020 12.20 12.73 12.02 12.23 16,490,847 +0.71(+6.19%)
Jul 20, 2020 10.83 11.64 10.77 11.52 11,898,259 +1.02(+9.72%)
Jul 17, 2020 10.36 10.66 10.32 10.50 6,261,158 +0.25(+2.42%)
Jul 16, 2020 10.34 10.55 10.14 10.25 4,081,080 -0.18(-1.71%)
Jul 15, 2020 10.37 10.46 10.08 10.43 3,882,681 +0.08(+0.77%)
Jul 14, 2020 10.05 10.40 9.891 10.35 4,746,362 +0.28(+2.75%)
Jul 13, 2020 10.70 10.96 10.06 10.07 7,309,153 -0.24(-2.31%)
Jul 10, 2020 10.52 10.57 10.20 10.31 4,608,631 -0.17(-1.61%)
Jul 09, 2020 10.50 10.84 10.14 10.48 8,747,944 +0.16(+1.54%)
Jul 08, 2020 9.961 10.43 9.891 10.32 8,073,457 +0.73(+7.65%)
Jul 07, 2020 9.307 9.703 9.287 9.584 4,133,110 +0.18(+1.89%)
Jul 06, 2020 9.594 9.792 9.287 9.406 4,783,208 +0.00(+0.00%)
Jul 02, 2020 9.545 9.822 9.406 9.406 3,804,992 -0.28(-2.86%)
Jul 01, 2020 9.852 9.931 9.393 9.683 4,509,881 -0.17(-1.71%)
Jun 30, 2020 9.317 9.871 9.178 9.852 6,406,278 +0.52(+5.63%)
Jun 29, 2020 9.307 9.347 9.099 9.327 3,670,683 +0.03(+0.32%)
Jun 26, 2020 8.961 9.322 8.693 9.297 4,921,624 +0.26(+2.85%)
Jun 25, 2020 8.921 9.050 8.802 9.040 2,395,691 +0.16(+1.78%)
Jun 24, 2020 9.050 9.208 8.782 8.881 4,609,501 -0.32(-3.44%)
Jun 23, 2020 9.258 9.357 9.099 9.198 3,944,883 +0.17(+1.86%)
Jun 22, 2020 8.881 9.277 8.802 9.030 6,912,224 +0.49(+5.68%)
Jun 19, 2020 8.604 8.886 8.475 8.545 6,325,493 +0.22(+2.62%)
Jun 18, 2020 8.515 8.594 8.287 8.327 3,472,482 -0.26(-3.00%)
Jun 17, 2020 8.743 8.832 8.545 8.584 3,476,440 -0.09(-1.03%)
Jun 16, 2020 9.089 9.178 8.634 8.673 5,313,255 -0.38(-4.16%)
Jun 15, 2020 8.654 9.139 8.376 9.050 6,465,569 -0.12(-1.30%)
Jun 12, 2020 9.505 9.604 9.060 9.169 5,074,433 -0.05(-0.54%)
Jun 11, 2020 10.05 10.22 9.129 9.218 7,978,357 -1.05(-10.22%)
Jun 10, 2020 9.842 10.27 9.416 10.27 7,064,459 +0.59(+6.14%)
Jun 09, 2020 9.832 10.11 9.624 9.673 3,810,835 -0.15(-1.51%)
Jun 08, 2020 9.792 9.832 9.485 9.822 3,930,605 +0.20(+2.06%)
Jun 05, 2020 9.337 9.673 9.119 9.624 7,711,992 -0.26(-2.61%)
Jun 04, 2020 9.802 10.05 9.673 9.881 4,172,764 +0.25(+2.57%)
Jun 03, 2020 9.555 9.812 9.317 9.634 6,372,092 -0.36(-3.57%)
Jun 02, 2020 10.69 10.69 9.980 9.990 7,388,505 -0.70(-6.57%)
Jun 01, 2020 10.15 10.75 10.14 10.69 9,768,776 +0.78(+7.89%)
May 29, 2020 9.604 9.980 9.535 9.911 8,243,442 +0.69(+7.52%)
May 28, 2020 9.673 9.763 9.139 9.218 5,132,698 -0.16(-1.69%)
May 27, 2020 8.792 9.396 8.723 9.376 4,940,403 +0.30(+3.27%)
May 26, 2020 9.426 9.466 9.040 9.079 4,938,709 -0.21(-2.24%)
May 22, 2020 9.367 9.654 9.268 9.287 3,958,609 +0.00(+0.00%)
May 21, 2020 9.357 9.446 8.970 9.287 5,004,696 -0.33(-3.40%)
May 20, 2020 9.505 9.713 9.386 9.614 6,740,491 +0.29(+3.08%)
May 19, 2020 9.297 9.862 9.218 9.327 11,372,221 +0.16(+1.73%)
May 18, 2020 9.475 9.594 9.010 9.169 9,331,301 +0.42(+4.75%)
May 15, 2020 8.317 8.772 8.079 8.753 13,528,557 +0.93(+11.90%)
May 14, 2020 7.456 7.951 7.129 7.822 9,210,105 +0.25(+3.27%)
May 13, 2020 7.990 7.990 7.388 7.574 5,569,683 -0.26(-3.29%)
May 12, 2020 7.871 8.164 7.782 7.832 4,221,910 +0.11(+1.41%)
May 11, 2020 8.238 8.248 7.723 7.723 6,016,977 -0.48(-5.80%)
May 08, 2020 8.327 8.604 8.139 8.198 4,205,549 -0.09(-1.08%)
May 07, 2020 8.030 8.396 7.886 8.287 5,033,020 +0.43(+5.42%)
May 06, 2020 7.941 8.050 7.733 7.862 3,129,683 -0.23(-2.82%)
May 05, 2020 8.218 8.277 7.812 8.089 4,349,725 -0.04(-0.49%)
May 04, 2020 8.317 8.396 8.099 8.129 4,409,934 -0.11(-1.32%)
May 01, 2020 7.802 8.268 7.683 8.238 4,311,092 +0.25(+3.10%)
Apr 30, 2020 8.574 8.614 7.871 7.990 5,660,767 -0.55(-6.49%)
Apr 29, 2020 8.069 8.565 7.980 8.545 6,406,093 +0.51(+6.41%)
Apr 28, 2020 7.683 8.109 7.584 8.030 4,720,881 +0.34(+4.38%)
Apr 27, 2020 7.654 7.723 7.312 7.693 4,261,941 +0.07(+0.91%)
Apr 24, 2020 7.723 7.783 7.238 7.624 5,044,538 +0.07(+0.92%)
Apr 23, 2020 7.574 7.951 7.376 7.555 6,988,445 +0.23(+3.11%)
Apr 22, 2020 7.277 7.495 7.267 7.327 3,901,633 +0.26(+3.64%)
Apr 21, 2020 6.743 7.149 6.693 7.069 4,635,377 -0.04(-0.56%)
Apr 20, 2020 6.951 7.416 6.911 7.109 4,904,759 +0.21(+3.01%)
Apr 17, 2020 7.089 7.258 6.871 6.901 5,879,790 -0.38(-5.17%)
Apr 16, 2020 7.396 7.495 7.060 7.277 4,537,595 -0.04(-0.54%)
Apr 15, 2020 7.287 7.574 7.070 7.317 4,726,200 -0.26(-3.40%)
Apr 14, 2020 7.951 8.416 7.337 7.574 7,218,509 -0.02(-0.26%)
Apr 13, 2020 7.030 7.693 6.594 7.594 5,892,534 +0.59(+8.49%)
Apr 09, 2020 6.683 7.119 6.574 7.000 5,813,131 +0.66(+10.47%)
Apr 08, 2020 6.456 6.624 6.287 6.337 3,577,296 -0.09(-1.39%)
Apr 07, 2020 6.683 6.921 6.357 6.426 4,359,075 -0.05(-0.76%)
Apr 06, 2020 6.238 6.584 6.129 6.475 5,869,217 +0.49(+8.10%)
Apr 03, 2020 6.238 6.475 5.941 5.990 3,905,686 -0.25(-3.97%)
Apr 02, 2020 6.287 6.594 6.149 6.238 4,653,509 +0.19(+3.11%)
Apr 01, 2020 6.000 6.287 5.812 6.050 5,473,783 -0.08(-1.29%)
Mar 31, 2020 6.386 6.535 6.119 6.129 3,553,225 -0.20(-3.13%)
Mar 30, 2020 6.654 6.911 6.040 6.327 5,168,395 -0.43(-6.30%)
Mar 27, 2020 6.931 7.099 6.475 6.753 5,255,724 -0.42(-5.80%)
Mar 26, 2020 7.347 7.822 6.980 7.168 6,083,746 -0.17(-2.29%)
Mar 25, 2020 6.980 7.822 6.782 7.337 8,542,134 +0.18(+2.49%)
Mar 24, 2020 7.079 7.307 6.535 7.159 9,928,160 +1.22(+20.50%)
Mar 23, 2020 5.871 6.317 5.386 5.941 6,911,350 +0.49(+8.89%)
Mar 20, 2020 6.069 6.144 5.446 5.456 6,403,868 -0.11(-1.96%)
Mar 19, 2020 5.446 6.396 4.753 5.564 6,065,059 +0.22(+4.07%)
Mar 18, 2020 5.782 6.535 5.297 5.347 6,943,827 -0.88(-14.15%)
Mar 17, 2020 5.297 6.644 5.248 6.228 8,904,382 +0.79(+14.57%)
Mar 16, 2020 4.238 5.782 4.129 5.436 9,165,876 +0.49(+9.80%)
Mar 13, 2020 5.881 5.891 4.901 4.951 8,976,889 -0.63(-11.35%)
Mar 12, 2020 5.505 6.624 5.347 5.584 7,900,787 -0.92(-14.16%)
Mar 11, 2020 7.228 7.267 6.357 6.505 6,315,508 -0.80(-10.98%)
Mar 10, 2020 7.317 7.466 6.891 7.307 3,964,744 +0.27(+3.80%)
Mar 09, 2020 7.267 7.604 6.832 7.040 3,776,321 -0.80(-10.23%)
Mar 06, 2020 8.089 8.099 7.505 7.842 5,604,975 -0.24(-2.94%)
Mar 05, 2020 8.069 8.218 7.822 8.079 5,206,501 +0.08(+0.99%)
Mar 04, 2020 8.000 8.109 7.703 8.000 3,873,450 +0.00(+0.00%)
Mar 03, 2020 8.050 8.396 7.703 8.000 9,720,502 +0.17(+2.15%)
Mar 02, 2020 7.822 8.020 7.565 7.832 5,047,492 +0.37(+4.91%)
Feb 28, 2020 7.119 7.743 6.792 7.466 13,457,354 -0.75(-9.16%)
Feb 27, 2020 9.258 9.337 8.168 8.218 8,755,725 -0.93(-10.17%)
Feb 26, 2020 9.198 9.436 8.990 9.149 4,646,334 -0.10(-1.07%)
Feb 25, 2020 9.505 9.753 9.248 9.248 5,284,643 -0.47(-4.79%)
Feb 24, 2020 10.17 10.18 9.594 9.713 7,497,165 -0.15(-1.51%)
Feb 21, 2020 9.862 9.931 9.713 9.862 6,603,742 +0.24(+2.47%)
Feb 20, 2020 9.297 10.02 9.238 9.624 8,990,459 +0.40(+4.29%)
Feb 19, 2020 10.08 10.11 9.169 9.228 14,604,094 -0.80(-8.00%)
Feb 18, 2020 9.654 10.19 9.644 10.03 7,209,275 +0.52(+5.52%)
Feb 14, 2020 9.545 9.772 9.466 9.505 3,883,770 -0.03(-0.31%)
Feb 13, 2020 9.654 9.753 9.485 9.535 3,285,763 +0.03(+0.31%)
Feb 12, 2020 9.604 9.634 9.485 9.505 2,277,609 -0.15(-1.54%)
Feb 11, 2020 9.703 9.763 9.426 9.654 2,605,196 -0.07(-0.71%)
Feb 10, 2020 9.535 9.802 9.426 9.723 2,967,778 +0.25(+2.61%)
Feb 07, 2020 9.792 9.931 9.475 9.475 3,293,943 -0.33(-3.33%)
Feb 06, 2020 9.753 9.901 9.584 9.802 3,239,937 +0.16(+1.64%)
Feb 05, 2020 9.456 9.763 9.406 9.644 2,874,890 +0.22(+2.31%)
Feb 04, 2020 9.574 9.644 9.268 9.426 3,391,208 -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.