Skip to main content

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

Historical Prices

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.