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 (%)
Apr 30, 2004 10.24 10.68 10.14 10.42 2,548,687 +0.35(+3.45%)
Apr 29, 2004 9.840 10.33 9.800 10.08 2,273,681 +0.16(+1.59%)
Apr 28, 2004 10.56 10.57 9.666 9.919 4,247,897 -0.80(-7.44%)
Apr 27, 2004 11.09 11.32 10.65 10.72 1,766,884 -0.26(-2.37%)
Apr 26, 2004 11.12 11.28 10.94 10.98 842,761 +0.03(+0.29%)
Apr 23, 2004 11.24 11.36 10.90 10.94 1,257,045 -0.18(-1.63%)
Apr 22, 2004 11.16 11.51 11.05 11.13 2,064,575 +0.18(+1.66%)
Apr 21, 2004 10.35 11.39 10.27 10.94 3,544,793 -0.16(-1.42%)
Apr 20, 2004 11.95 12.02 10.99 11.10 3,167,895 -1.14(-9.34%)
Apr 19, 2004 12.53 12.67 11.99 12.25 1,654,220 -0.20(-1.59%)
Apr 16, 2004 12.29 12.64 12.27 12.44 1,607,709 +0.02(+0.19%)
Apr 15, 2004 11.96 12.42 11.91 12.42 2,460,863 +0.43(+3.55%)
Apr 14, 2004 12.08 12.30 11.72 11.99 4,322,035 -0.45(-3.61%)
Apr 13, 2004 13.41 13.49 12.37 12.44 4,657,746 -1.40(-10.09%)
Apr 12, 2004 14.39 14.62 13.79 13.84 2,622,825 -0.78(-5.34%)
Apr 08, 2004 15.07 15.08 14.42 14.62 1,315,848 -0.47(-3.14%)
Apr 07, 2004 14.82 15.28 14.76 15.10 925,263 +0.04(+0.26%)
Apr 06, 2004 15.17 15.38 15.05 15.06 984,446 -0.07(-0.47%)
Apr 05, 2004 15.39 15.58 14.90 15.13 1,738,116 -0.41(-2.64%)
Apr 02, 2004 14.52 15.54 14.09 15.54 3,787,230 +0.73(+4.96%)
Apr 01, 2004 14.26 15.17 14.08 14.80 3,397,659 +0.74(+5.27%)
Mar 31, 2004 14.20 14.40 13.93 14.06 1,543,837 +0.08(+0.56%)
Mar 30, 2004 13.84 14.11 13.58 13.98 960,494 +0.30(+2.19%)
Mar 29, 2004 13.86 13.86 13.47 13.68 767,736 -0.05(-0.35%)
Mar 26, 2004 13.80 13.86 13.58 13.73 1,094,449 +0.24(+1.75%)
Mar 25, 2004 13.51 13.60 13.15 13.49 1,291,135 +0.01(+0.06%)
Mar 24, 2004 13.82 13.85 13.39 13.49 1,538,895 -0.55(-3.93%)
Mar 23, 2004 13.96 14.28 13.82 14.04 1,087,605 +0.14(+1.02%)
Mar 22, 2004 14.56 14.57 13.89 13.90 1,596,177 -0.13(-0.96%)
Mar 19, 2004 14.31 14.36 13.93 14.03 1,520,772 -0.05(-0.34%)
Mar 18, 2004 13.76 14.35 13.61 14.08 2,614,081 +0.70(+5.25%)
Mar 17, 2004 13.13 13.45 13.05 13.37 1,113,078 +0.15(+1.13%)
Mar 16, 2004 13.18 13.50 13.03 13.22 858,982 +0.09(+0.66%)
Mar 15, 2004 13.71 13.72 13.06 13.14 985,967 -0.35(-2.57%)
Mar 12, 2004 13.45 13.56 13.02 13.49 1,134,496 +0.01(+0.06%)
Mar 11, 2004 13.71 13.78 13.10 13.48 1,326,493 -0.02(-0.12%)
Mar 10, 2004 14.29 14.31 13.35 13.49 1,884,110 -0.63(-4.47%)
Mar 09, 2004 14.12 14.60 14.03 14.12 2,173,437 +0.04(+0.28%)
Mar 08, 2004 13.87 14.36 13.81 14.08 1,171,121 +0.21(+1.48%)
Mar 05, 2004 14.17 14.18 13.73 13.88 1,285,559 +0.36(+2.63%)
Mar 04, 2004 13.28 13.75 13.26 13.52 1,041,348 +0.13(+1.00%)
Mar 03, 2004 13.62 13.77 13.19 13.39 1,719,993 -0.22(-1.62%)
Mar 02, 2004 13.89 13.89 13.36 13.61 1,828,475 -0.34(-2.43%)
Mar 01, 2004 14.57 14.61 13.90 13.95 1,460,448 +0.01(+0.06%)
Feb 27, 2004 13.88 14.28 13.79 13.94 1,219,913 -0.21(-1.45%)
Feb 26, 2004 12.86 14.31 12.82 14.15 2,426,899 +0.41(+2.99%)
Feb 25, 2004 13.89 14.24 13.34 13.74 1,169,600 -0.17(-1.25%)
Feb 24, 2004 13.56 14.12 13.41 13.91 1,763,969 +0.79(+6.01%)
Feb 23, 2004 13.46 13.53 13.02 13.12 1,508,479 -0.39(-2.92%)
Feb 20, 2004 13.73 13.73 13.14 13.52 1,746,480 -0.26(-1.89%)
Feb 19, 2004 13.56 14.12 13.52 13.78 1,317,622 +0.06(+0.46%)
Feb 18, 2004 14.50 14.56 13.60 13.71 1,692,239 -0.79(-5.44%)
Feb 17, 2004 14.36 14.73 14.20 14.50 2,737,643 +0.65(+4.73%)
Feb 13, 2004 14.12 14.23 13.02 13.85 2,389,260 +0.19(+1.39%)
Feb 12, 2004 14.00 14.56 13.61 13.66 2,532,973 -0.09(-0.69%)
Feb 11, 2004 13.26 14.08 13.05 13.75 2,404,594 +0.68(+5.19%)
Feb 10, 2004 13.02 13.57 12.82 13.07 1,997,281 +0.08(+0.61%)
Feb 09, 2004 12.70 13.00 12.39 13.00 1,828,475 +0.73(+5.92%)
Feb 06, 2004 11.64 12.27 11.60 12.27 1,892,981 +1.01(+8.97%)
Feb 05, 2004 11.35 11.62 11.20 11.26 645,314 -0.09(-0.83%)
Feb 04, 2004 11.60 11.83 11.29 11.35 877,358 -0.06(-0.55%)
Feb 03, 2004 11.47 11.72 11.23 11.42 949,722 +0.19(+1.69%)
Feb 02, 2004 11.15 11.48 10.81 11.23 1,280,363 -0.14(-1.25%)
Jan 30, 2004 11.44 11.50 10.90 11.37 1,188,737 +0.18(+1.62%)
Jan 29, 2004 11.45 11.95 10.87 11.19 3,079,437 -0.56(-4.77%)
Jan 28, 2004 12.62 12.75 11.69 11.75 2,457,441 -0.56(-4.55%)
Jan 27, 2004 11.63 12.43 11.49 12.31 1,641,800 +0.88(+7.73%)
Jan 26, 2004 11.78 11.99 11.17 11.43 1,504,424 -0.27(-2.29%)
Jan 23, 2004 12.01 12.01 11.55 11.69 1,154,393 -0.14(-1.20%)
Jan 22, 2004 12.11 12.38 11.69 11.84 1,916,680 -0.09(-0.73%)
Jan 21, 2004 12.03 12.12 11.40 11.92 1,302,921 -0.02(-0.13%)
Jan 20, 2004 11.98 12.34 11.84 11.94 1,965,471 +0.06(+0.53%)
Jan 16, 2004 11.47 12.03 11.24 11.88 1,836,332 +0.29(+2.52%)
Jan 15, 2004 11.35 11.70 11.12 11.58 2,589,961 -0.13(-1.14%)
Jan 14, 2004 12.08 12.18 11.65 11.72 2,401,467 -0.64(-5.17%)
Jan 13, 2004 12.81 12.91 12.23 12.36 1,842,865 -0.32(-2.49%)
Jan 12, 2004 13.21 13.31 12.55 12.67 2,328,715 -0.03(-0.25%)
Jan 09, 2004 11.69 13.41 11.61 12.70 3,518,632 +0.95(+8.13%)
Jan 08, 2004 11.50 12.14 11.40 11.75 2,086,407 +0.28(+2.41%)
Jan 07, 2004 11.95 12.06 11.46 11.47 1,581,860 -0.66(-5.46%)
Jan 06, 2004 12.94 12.97 12.04 12.14 2,379,628 -0.51(-4.05%)
Jan 05, 2004 11.91 12.81 11.86 12.65 2,877,048 +1.24(+10.86%)
Jan 02, 2004 11.35 11.52 10.97 11.41 815,134 +0.13(+1.12%)
Dec 31, 2003 11.32 11.44 10.94 11.28 952,383 -0.06(-0.49%)
Dec 30, 2003 11.64 11.66 11.22 11.34 1,199,722 -0.18(-1.58%)
Dec 29, 2003 10.72 11.60 10.47 11.52 3,149,683 +1.27(+12.39%)
Dec 26, 2003 10.25 10.32 10.18 10.25 205,631 +0.09(+0.85%)
Dec 24, 2003 10.02 10.32 9.871 10.16 399,077 +0.15(+1.50%)
Dec 23, 2003 9.635 10.01 9.564 10.01 637,071 +0.29(+3.00%)
Dec 22, 2003 9.863 10.05 9.658 9.721 797,358 -0.15(-1.52%)
Dec 19, 2003 10.03 10.30 9.815 9.871 854,496 -0.36(-3.55%)
Dec 18, 2003 10.31 10.49 9.998 10.23 697,715 -0.03(-0.31%)
Dec 17, 2003 9.863 10.45 9.784 10.27 1,004,050 +0.40(+4.08%)
Dec 16, 2003 10.27 10.33 9.800 9.863 708,353 -0.32(-3.10%)
Dec 15, 2003 9.856 10.36 9.674 10.18 1,015,770 +0.24(+2.38%)
Dec 12, 2003 9.927 10.25 9.721 9.942 1,055,898 +0.20(+2.02%)
Dec 11, 2003 9.634 9.887 9.011 9.745 2,014,592 +0.11(+1.15%)
Dec 10, 2003 10.04 10.46 9.477 9.634 1,783,760 -0.40(-3.94%)
Dec 09, 2003 10.42 10.79 9.966 10.03 1,420,101 -0.41(-3.93%)
Dec 08, 2003 10.95 11.00 10.44 10.44 1,277,642 -0.09(-0.90%)
Dec 05, 2003 10.20 10.68 10.18 10.53 966,832 +0.33(+3.25%)
Dec 04, 2003 10.89 10.98 10.20 10.20 1,458,683 -0.61(-5.62%)
Dec 03, 2003 11.13 11.17 10.69 10.81 1,347,704 -0.19(-1.72%)
Dec 02, 2003 10.72 11.05 10.50 11.00 1,363,971 +0.20(+1.83%)
Dec 01, 2003 11.00 11.00 10.01 10.80 2,472,255 +0.37(+3.56%)
Nov 28, 2003 10.46 10.60 10.34 10.43 621,013 +0.24(+2.40%)
Nov 26, 2003 9.808 10.53 9.603 10.19 1,855,324 +0.46(+4.70%)
Nov 25, 2003 9.808 10.06 9.662 9.729 1,025,649 +0.06(+0.65%)
Nov 24, 2003 9.856 9.934 9.398 9.666 1,412,790 -0.23(-2.31%)
Nov 21, 2003 9.682 10.01 9.453 9.895 1,234,469 +0.21(+2.20%)
Nov 20, 2003 9.998 10.10 9.556 9.682 1,312,682 -0.21(-2.08%)
Nov 19, 2003 9.784 9.934 9.477 9.887 1,690,218 +0.21(+2.20%)
Nov 18, 2003 8.995 9.911 8.838 9.674 2,414,802 +0.82(+9.27%)
Nov 17, 2003 9.066 9.224 8.672 8.853 1,678,033 -0.06(-0.62%)
Nov 14, 2003 8.917 9.185 8.822 8.909 1,349,548 +0.17(+1.98%)
Nov 13, 2003 8.964 8.988 8.648 8.736 1,057,925 -0.18(-2.03%)
Nov 12, 2003 7.820 8.956 7.820 8.917 3,140,696 +1.15(+14.84%)
Nov 11, 2003 7.883 7.970 7.693 7.764 315,452 -0.10(-1.30%)
Nov 10, 2003 7.891 8.009 7.828 7.867 653,660 +0.02(+0.20%)
Nov 07, 2003 7.654 7.938 7.504 7.851 997,878 +0.20(+2.58%)
Nov 06, 2003 7.875 7.883 7.615 7.654 733,648 -0.24(-3.10%)
Nov 05, 2003 7.978 8.009 7.788 7.899 702,482 -0.11(-1.38%)
Nov 04, 2003 8.088 8.191 7.946 8.009 633,803 -0.01(-0.10%)
Nov 03, 2003 8.080 8.301 7.930 8.017 646,422 -0.29(-3.51%)
Oct 31, 2003 8.301 8.443 8.049 8.309 751,821 +0.02(+0.29%)
Oct 30, 2003 8.530 8.561 8.247 8.285 409,566 -0.24(-2.87%)
Oct 29, 2003 8.238 8.546 8.175 8.530 552,198 +0.28(+3.45%)
Oct 28, 2003 8.364 8.380 8.009 8.246 738,656 -0.18(-2.15%)
Oct 27, 2003 8.364 8.554 8.293 8.427 544,436 -0.13(-1.48%)
Oct 24, 2003 8.561 8.601 8.388 8.554 555,588 +0.26(+3.14%)
Oct 23, 2003 8.522 8.554 8.293 8.293 527,961 -0.28(-3.22%)
Oct 22, 2003 8.593 8.711 8.459 8.569 766,976 +0.13(+1.50%)
Oct 21, 2003 8.167 8.443 8.167 8.443 1,105,107 +0.32(+3.88%)
Oct 20, 2003 7.930 8.183 7.922 8.127 370,718 +0.10(+1.29%)
Oct 17, 2003 8.127 8.277 7.914 8.024 486,260 -0.15(-1.84%)
Oct 16, 2003 7.985 8.214 7.978 8.175 634,034 +0.19(+2.37%)
Oct 15, 2003 7.985 8.088 7.914 7.985 322,107 -0.01(-0.10%)
Oct 14, 2003 7.843 8.080 7.843 7.993 297,606 -0.03(-0.39%)
Oct 13, 2003 8.080 8.088 7.696 8.025 420,164 +0.17(+2.21%)
Oct 10, 2003 7.859 7.985 7.812 7.851 408,076 +0.02(+0.20%)
Oct 09, 2003 7.796 7.891 7.536 7.835 789,045 -0.02(-0.20%)
Oct 08, 2003 7.891 8.049 7.812 7.851 745,221 +0.06(+0.81%)
Oct 07, 2003 7.615 7.891 7.575 7.788 813,366 +0.28(+3.79%)
Oct 06, 2003 7.338 7.583 7.181 7.504 906,209 +0.13(+1.82%)
Oct 03, 2003 7.764 7.764 7.117 7.370 2,387,719 -0.36(-4.69%)
Oct 02, 2003 7.496 7.780 7.480 7.733 512,990 +0.02(+0.31%)
Oct 01, 2003 7.749 7.749 7.402 7.709 932,366 +0.11(+1.45%)
Sep 30, 2003 7.875 7.954 7.551 7.599 1,240,115 -0.05(-0.62%)
Sep 29, 2003 7.630 7.970 7.615 7.646 1,414,001 -0.27(-3.39%)
Sep 26, 2003 7.678 7.970 7.275 7.914 2,563,905 -0.16(-1.95%)
Sep 25, 2003 8.830 8.948 8.001 8.072 1,898,693 -0.75(-8.50%)
Sep 24, 2003 8.696 8.869 8.522 8.822 804,866 +0.13(+1.45%)
Sep 23, 2003 8.680 8.901 8.486 8.696 821,215 +0.01(+0.09%)
Sep 22, 2003 9.074 9.074 8.688 8.688 1,321,942 -0.13(-1.43%)
Sep 19, 2003 8.443 8.877 8.396 8.814 1,704,344 +0.52(+6.28%)
Sep 18, 2003 8.459 8.577 8.246 8.293 1,166,498 -0.06(-0.66%)
Sep 17, 2003 8.001 8.364 7.907 8.348 1,065,683 +0.39(+4.96%)
Sep 16, 2003 8.206 8.238 7.812 7.954 1,283,694 -0.12(-1.47%)
Sep 15, 2003 8.301 8.443 8.072 8.072 605,520 -0.24(-2.85%)
Sep 12, 2003 8.601 8.664 8.206 8.309 1,015,115 -0.21(-2.50%)
Sep 11, 2003 8.514 8.656 8.285 8.522 1,381,368 +0.09(+1.03%)
Sep 10, 2003 8.640 8.664 8.364 8.435 679,405 -0.21(-2.46%)
Sep 09, 2003 8.601 8.672 8.490 8.648 1,503,663 +0.35(+4.18%)
Sep 08, 2003 8.443 8.483 8.285 8.301 435,067 -0.17(-1.96%)
Sep 05, 2003 8.459 8.483 8.364 8.467 1,051,487 +0.22(+2.68%)
Sep 04, 2003 8.159 8.356 8.135 8.246 472,833 +0.00(+0.00%)
Sep 03, 2003 8.041 8.396 8.009 8.246 761,653 +0.17(+2.05%)
Sep 02, 2003 8.451 8.483 7.946 8.080 1,043,249 -0.23(-2.75%)
Aug 29, 2003 8.475 8.475 8.127 8.309 992,177 -0.07(-0.86%)
Aug 28, 2003 8.435 8.451 8.238 8.381 890,285 -0.06(-0.74%)
Aug 27, 2003 8.167 8.443 8.127 8.443 1,567,409 +0.47(+5.94%)
Aug 26, 2003 7.425 8.025 7.417 7.970 1,124,738 +0.36(+4.66%)
Aug 25, 2003 7.851 7.930 7.488 7.615 957,833 -0.21(-2.62%)
Aug 22, 2003 7.796 8.080 7.536 7.820 1,652,192 -0.05(-0.58%)
Aug 21, 2003 7.970 8.096 7.733 7.865 1,146,915 -0.25(-3.13%)
Aug 20, 2003 7.662 8.167 7.662 8.120 2,019,839 +0.43(+5.54%)
Aug 19, 2003 7.488 7.725 7.299 7.693 780,029 +0.24(+3.16%)
Aug 18, 2003 7.559 7.599 7.267 7.458 892,059 -0.14(-1.86%)
Aug 15, 2003 7.591 7.812 7.544 7.599 438,489 -0.02(-0.21%)
Aug 14, 2003 7.804 7.851 7.496 7.615 1,010,046 -0.06(-0.82%)
Aug 13, 2003 7.086 7.772 7.086 7.678 1,078,734 +0.29(+3.95%)
Aug 12, 2003 7.370 7.394 7.157 7.386 1,040,968 +0.09(+1.19%)
Aug 11, 2003 7.441 7.567 7.204 7.299 913,350 -0.09(-1.28%)
Aug 08, 2003 7.449 7.449 7.102 7.394 1,117,894 +0.10(+1.41%)
Aug 07, 2003 7.236 7.615 7.181 7.291 1,782,091 +0.09(+1.20%)
Aug 06, 2003 6.683 7.204 6.683 7.204 1,163,137 +0.47(+7.03%)
Aug 05, 2003 6.762 6.762 6.526 6.731 623,263 -0.02(-0.35%)
Aug 04, 2003 6.691 6.881 6.368 6.754 748,726 +0.00(+0.00%)
Aug 01, 2003 7.023 7.102 6.612 6.754 1,157,307 -0.27(-3.82%)
Jul 31, 2003 6.747 7.078 6.707 7.023 1,370,089 +0.33(+4.95%)
Jul 30, 2003 6.865 6.865 6.399 6.691 1,232,839 -0.10(-1.51%)
Jul 29, 2003 6.786 6.912 6.557 6.794 1,718,979 +0.11(+1.65%)
Jul 28, 2003 6.699 7.094 6.628 6.683 2,499,643 +0.13(+1.93%)
Jul 25, 2003 6.565 6.644 6.470 6.557 1,996,394 +0.11(+1.71%)
Jul 24, 2003 6.234 6.573 6.194 6.447 4,254,487 +0.24(+3.94%)
Jul 23, 2003 6.139 6.352 6.029 6.202 3,468,628 +0.36(+6.07%)
Jul 22, 2003 6.036 6.036 5.847 5.847 627,318 -0.20(-3.26%)
Jul 21, 2003 5.697 6.123 5.697 6.044 492,603 +0.26(+4.50%)
Jul 18, 2003 5.871 5.871 5.737 5.784 279,822 -0.02(-0.41%)
Jul 17, 2003 5.673 5.894 5.673 5.808 499,447 +0.09(+1.66%)
Jul 16, 2003 5.650 5.839 5.642 5.713 464,976 +0.05(+0.84%)
Jul 15, 2003 6.194 6.194 5.642 5.666 935,148 -0.41(-6.79%)
Jul 14, 2003 6.202 6.234 6.076 6.078 451,162 -0.11(-1.75%)
Jul 11, 2003 6.194 6.202 6.005 6.186 532,904 +0.10(+1.69%)
Jul 10, 2003 5.902 6.226 5.879 6.084 1,224,728 +0.23(+3.91%)
Jul 09, 2003 5.808 5.910 5.768 5.855 309,223 +0.09(+1.50%)
Jul 08, 2003 5.839 5.997 5.752 5.768 535,565 -0.16(-2.66%)
Jul 07, 2003 5.839 5.926 5.752 5.926 390,458 +0.09(+1.62%)
Jul 03, 2003 5.863 5.871 5.721 5.831 142,318 +0.09(+1.65%)
Jul 02, 2003 5.879 5.910 5.681 5.737 417,071 -0.06(-1.09%)
Jul 01, 2003 5.705 5.800 5.579 5.800 449,261 +0.24(+4.26%)
Jun 30, 2003 5.413 5.634 5.413 5.563 507,304 +0.15(+2.77%)
Jun 27, 2003 5.445 5.547 5.397 5.413 346,736 -0.09(-1.58%)
Jun 26, 2003 5.429 5.539 5.381 5.500 190,476 -0.02(-0.30%)
Jun 25, 2003 5.484 5.744 5.484 5.516 240,535 +0.07(+1.32%)
Jun 24, 2003 5.721 5.729 5.429 5.445 282,863 -0.13(-2.27%)
Jun 23, 2003 5.689 5.744 5.547 5.571 307,196 -0.15(-2.62%)
Jun 20, 2003 5.910 5.910 5.689 5.721 299,972 -0.18(-3.07%)
Jun 19, 2003 5.721 6.005 5.666 5.902 577,259 +0.14(+2.47%)
Jun 18, 2003 5.879 5.910 5.721 5.760 406,553 -0.11(-1.88%)
Jun 17, 2003 5.658 5.879 5.563 5.871 846,183 +0.27(+4.79%)
Jun 16, 2003 5.524 5.713 5.516 5.602 324,304 +0.04(+0.71%)
Jun 13, 2003 5.516 5.713 5.484 5.563 668,759 +0.06(+1.15%)
Jun 12, 2003 5.350 5.563 5.350 5.500 282,103 +0.02(+0.43%)
Jun 11, 2003 5.452 5.508 5.334 5.476 263,600 +0.09(+1.76%)
Jun 10, 2003 5.413 5.484 5.287 5.381 440,897 -0.10(-1.87%)
Jun 09, 2003 5.524 5.563 5.405 5.484 422,267 -0.02(-0.43%)
Jun 06, 2003 5.413 5.555 5.326 5.508 756,204 +0.03(+0.58%)
Jun 05, 2003 5.342 5.484 5.263 5.476 697,907 +0.33(+6.44%)
Jun 04, 2003 5.232 5.310 5.113 5.145 415,424 -0.02(-0.46%)
Jun 03, 2003 5.239 5.247 5.121 5.168 413,269 +0.03(+0.61%)
Jun 02, 2003 5.137 5.271 5.090 5.137 588,032 -0.08(-1.51%)
May 30, 2003 5.216 5.279 5.145 5.216 717,551 -0.04(-0.75%)
May 29, 2003 5.247 5.405 5.216 5.255 556,602 -0.03(-0.60%)
May 28, 2003 5.366 5.374 5.255 5.287 800,686 -0.17(-3.12%)
May 27, 2003 5.602 5.602 5.334 5.457 480,564 -0.04(-0.77%)
May 23, 2003 5.658 5.744 5.484 5.500 353,199 +0.02(+0.43%)
May 22, 2003 5.531 5.689 5.452 5.476 491,082 -0.18(-3.21%)
May 21, 2003 5.602 5.737 5.524 5.658 530,749 -0.09(-1.51%)
May 20, 2003 5.642 5.760 5.539 5.744 526,187 +0.06(+1.11%)
May 19, 2003 5.437 5.721 5.405 5.681 837,185 +0.37(+6.98%)
May 16, 2003 5.310 5.429 5.255 5.310 265,501 +0.06(+1.20%)
May 15, 2003 5.421 5.468 5.153 5.247 504,516 -0.16(-2.92%)
May 14, 2003 5.460 5.508 5.405 5.405 501,601 +0.00(+0.00%)
May 13, 2003 5.563 5.595 5.397 5.405 473,720 -0.09(-1.58%)
May 12, 2003 5.366 5.595 5.366 5.492 750,754 +0.09(+1.75%)
May 09, 2003 5.239 5.405 5.232 5.397 279,441 +0.03(+0.59%)
May 08, 2003 5.318 5.405 5.161 5.366 646,835 +0.20(+3.82%)
May 07, 2003 5.310 5.310 5.113 5.168 427,590 -0.10(-1.95%)
May 06, 2003 5.303 5.358 5.050 5.271 451,035 +0.06(+1.21%)
May 05, 2003 5.239 5.318 5.090 5.208 458,766 -0.03(-0.60%)
May 02, 2003 5.287 5.326 5.066 5.239 541,395 +0.02(+0.45%)
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.