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

Avino Silver & Gold (NY: ASM )

0.7740 +0.0197 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2016 0.7700 0.8100 0.7700 0.7855 45,611 +0.03(+3.34%)
Jan 28, 2016 0.8100 0.8275 0.7800 0.7601 31,870 -0.04(-4.99%)
Jan 27, 2016 0.8000 0.8200 0.7700 0.8000 35,968 +0.01(+1.01%)
Jan 26, 2016 0.7900 0.8000 0.7600 0.7920 77,727 +0.04(+5.60%)
Jan 25, 2016 0.8000 0.8000 0.7350 0.7500 47,629 -0.02(-2.58%)
Jan 22, 2016 0.7490 0.7699 0.7352 0.7699 28,200 +0.02(+3.31%)
Jan 21, 2016 0.7550 0.7550 0.7400 0.7452 34,956 -0.00(-0.60%)
Jan 20, 2016 0.7100 0.7499 0.7100 0.7497 56,394 +0.02(+3.42%)
Jan 19, 2016 0.7400 0.8000 0.7155 0.7249 72,261 +0.00(+0.14%)
Jan 15, 2016 0.7500 0.7239 0.7239 0.7239 95,200 -0.02(-2.83%)
Jan 14, 2016 0.7500 0.7586 0.7401 0.7450 43,840 -0.02(-1.97%)
Jan 13, 2016 0.7900 0.7900 0.7400 0.7600 121,491 -0.02(-2.24%)
Jan 12, 2016 0.8400 0.8400 0.7700 0.7774 151,497 -0.08(-8.92%)
Jan 11, 2016 0.9300 0.9300 0.8500 0.8535 26,765 -0.04(-4.14%)
Jan 08, 2016 0.9200 0.9200 0.8901 0.8904 73,414 -0.03(-3.43%)
Jan 07, 2016 0.9300 0.9300 0.8900 0.9220 99,459 +0.02(+2.10%)
Jan 06, 2016 0.9200 0.9200 0.9022 0.9030 34,411 -0.01(-0.74%)
Jan 05, 2016 0.9000 0.9399 0.9000 0.9097 16,714 +0.02(+1.86%)
Jan 04, 2016 0.9000 0.9300 0.8801 0.8931 46,143 -0.01(-0.78%)
Dec 31, 2015 0.9000 0.9001 0.9001 0.9001 44,400 +0.01(+1.12%)
Dec 30, 2015 0.9100 0.9100 0.8900 0.8901 80,543 -0.02(-2.19%)
Dec 29, 2015 0.8900 0.9200 0.8660 0.9100 138,724 +0.02(+2.25%)
Dec 28, 2015 0.8999 0.8999 0.8801 0.8900 48,410 +0.01(+1.59%)
Dec 24, 2015 0.8500 0.8761 0.8761 0.8761 74,100 +0.05(+5.45%)
Dec 23, 2015 0.8500 0.8649 0.8300 0.8308 220,064 -0.01(-1.38%)
Dec 22, 2015 0.9200 0.9200 0.8424 0.8424 271,482 -0.08(-8.23%)
Dec 21, 2015 0.8929 0.9200 0.8900 0.9179 28,629 +0.03(+2.80%)
Dec 18, 2015 0.9064 0.9064 0.8929 0.8929 5,695 -0.01(-0.78%)
Dec 17, 2015 0.9100 0.9181 0.8900 0.8999 41,858 -0.01(-1.10%)
Dec 16, 2015 0.9020 0.9320 0.9010 0.9099 37,679 +0.01(+0.88%)
Dec 15, 2015 0.9010 0.9299 0.9010 0.9020 10,430 +0.00(+0.11%)
Dec 14, 2015 0.8901 0.9200 0.8901 0.9010 35,257 -0.02(-2.34%)
Dec 11, 2015 0.9104 0.9298 0.9101 0.9226 50,392 -0.01(-1.08%)
Dec 10, 2015 0.9601 0.9601 0.9102 0.9327 11,830 -0.02(-1.82%)
Dec 09, 2015 0.9500 0.9700 0.9500 0.9500 9,654 +0.00(+0.00%)
Dec 08, 2015 0.9101 0.9700 0.9000 0.9500 115,126 +0.02(+2.15%)
Dec 07, 2015 0.9699 0.9779 0.9122 0.9300 30,002 -0.05(-5.10%)
Dec 04, 2015 0.9700 0.9999 0.9700 0.9800 49,315 +0.01(+1.50%)
Dec 03, 2015 0.9400 0.9700 0.9300 0.9655 49,551 +0.01(+1.42%)
Dec 02, 2015 1.000 1.000 0.9400 0.9520 24,592 -0.02(-1.86%)
Dec 01, 2015 0.9399 0.9800 0.9399 0.9700 82,889 +0.04(+3.90%)
Nov 30, 2015 0.9300 0.9390 0.9100 0.9336 22,732 +0.00(+0.45%)
Nov 27, 2015 0.9010 0.9300 0.8900 0.9294 26,946 +0.02(+2.13%)
Nov 25, 2015 0.9200 0.9100 0.9100 0.9100 30,400 -0.01(-1.10%)
Nov 24, 2015 0.9300 0.9300 0.9100 0.9201 18,713 +0.01(+1.09%)
Nov 23, 2015 0.9500 0.9500 0.9100 0.9102 46,816 -0.04(-4.19%)
Nov 20, 2015 0.9300 0.9500 0.9192 0.9500 7,496 +0.00(+0.14%)
Nov 19, 2015 0.9300 0.9500 0.9290 0.9487 50,111 +0.03(+3.12%)
Nov 18, 2015 0.9102 0.9200 0.9102 0.9200 16,711 +0.01(+1.08%)
Nov 17, 2015 0.9300 0.9300 0.9102 0.9102 86,385 -0.00(-0.01%)
Nov 16, 2015 0.9300 0.9300 0.9102 0.9103 43,327 -0.02(-2.12%)
Nov 13, 2015 0.9255 0.9300 0.9102 0.9300 43,547 +0.01(+1.57%)
Nov 12, 2015 0.9150 0.9398 0.9150 0.9156 15,865 +0.00(+0.07%)
Nov 11, 2015 0.9391 0.9498 0.9150 0.9150 47,603 -0.01(-0.98%)
Nov 10, 2015 0.9400 0.9500 0.9101 0.9241 91,193 -0.06(-5.70%)
Nov 09, 2015 0.9700 1.000 0.9516 0.9800 62,905 +0.03(+3.00%)
Nov 06, 2015 0.9600 0.9700 0.9400 0.9515 37,577 -0.03(-2.90%)
Nov 05, 2015 0.9801 1.000 0.9600 0.9799 84,015 -0.01(-1.02%)
Nov 04, 2015 1.020 1.030 0.9850 0.9900 72,206 -0.03(-2.94%)
Nov 03, 2015 1.010 1.030 1.010 1.020 29,258 -0.01(-0.97%)
Nov 02, 2015 1.020 1.030 0.9850 1.030 71,265 +0.01(+0.98%)
Oct 30, 2015 1.030 1.030 1.020 1.020 44,082 -0.01(-0.97%)
Oct 29, 2015 1.040 1.050 1.020 1.030 75,718 -0.02(-1.90%)
Oct 28, 2015 1.030 1.100 1.020 1.050 51,154 +0.03(+2.94%)
Oct 27, 2015 1.020 1.050 1.020 1.020 41,273 +0.00(+0.00%)
Oct 26, 2015 1.070 1.070 1.020 1.020 15,853 -0.04(-3.77%)
Oct 23, 2015 1.040 1.064 1.000 1.060 55,130 +0.03(+2.91%)
Oct 22, 2015 1.030 1.070 1.030 1.030 46,646 +0.01(+0.88%)
Oct 21, 2015 1.050 1.090 1.020 1.021 34,795 -0.03(-2.76%)
Oct 20, 2015 1.100 1.100 1.040 1.050 84,903 -0.05(-4.55%)
Oct 19, 2015 1.100 1.150 1.100 1.100 60,587 -0.01(-0.90%)
Oct 16, 2015 1.150 1.150 1.110 1.110 23,088 +0.00(+0.00%)
Oct 15, 2015 1.170 1.170 1.100 1.110 88,714 -0.04(-3.90%)
Oct 14, 2015 1.170 1.170 1.150 1.155 83,996 +0.02(+1.32%)
Oct 13, 2015 1.150 1.150 1.105 1.140 43,956 -0.01(-0.87%)
Oct 12, 2015 1.170 1.190 1.100 1.150 89,209 +0.01(+0.88%)
Oct 09, 2015 1.150 1.150 1.070 1.140 54,998 +0.06(+5.56%)
Oct 08, 2015 1.110 1.115 1.060 1.080 49,747 -0.04(-3.34%)
Oct 07, 2015 1.030 1.140 1.020 1.117 108,200 +0.10(+9.54%)
Oct 06, 2015 0.9800 1.030 0.9650 1.020 81,201 +0.05(+5.15%)
Oct 05, 2015 0.9800 1.010 0.9700 0.9700 59,013 +0.01(+0.73%)
Oct 02, 2015 0.9230 0.9630 0.9230 0.9630 77,413 +0.05(+5.23%)
Oct 01, 2015 0.9226 0.9497 0.9000 0.9151 103,571 -0.00(-0.53%)
Sep 30, 2015 0.9201 0.9400 0.8901 0.9200 166,689 -0.03(-3.16%)
Sep 29, 2015 0.9520 0.9700 0.9410 0.9500 37,047 +0.01(+0.96%)
Sep 28, 2015 0.9640 0.9880 0.9410 0.9410 58,483 -0.06(-5.90%)
Sep 25, 2015 1.010 1.010 0.9750 1.000 22,971 -0.02(-1.96%)
Sep 24, 2015 1.000 1.040 0.9650 1.020 61,416 +0.06(+5.70%)
Sep 23, 2015 1.010 1.010 0.9500 0.9650 32,573 -0.04(-3.50%)
Sep 22, 2015 1.020 1.030 0.9400 1.000 48,724 -0.03(-2.91%)
Sep 21, 2015 1.000 1.060 1.000 1.030 66,738 +0.04(+4.04%)
Sep 18, 2015 0.9798 1.020 0.9770 0.9900 98,580 +0.01(+1.05%)
Sep 17, 2015 0.9798 0.9798 0.9330 0.9797 35,712 +0.02(+2.05%)
Sep 16, 2015 0.9400 0.9740 0.9251 0.9600 43,757 +0.03(+3.23%)
Sep 15, 2015 0.9300 0.9399 0.9100 0.9300 38,679 +0.00(+0.00%)
Sep 14, 2015 0.9488 0.9488 0.9129 0.9300 15,894 -0.00(-0.02%)
Sep 11, 2015 0.9400 0.9600 0.9200 0.9302 49,606 -0.04(-4.06%)
Sep 10, 2015 0.9600 0.9699 0.9400 0.9696 56,429 +0.01(+1.42%)
Sep 09, 2015 0.9600 0.9699 0.9100 0.9560 39,501 -0.00(-0.31%)
Sep 08, 2015 0.9600 0.9600 0.9245 0.9590 50,946 -0.00(-0.09%)
Sep 04, 2015 0.9200 0.9599 0.9599 0.9599 34,600 +0.03(+3.77%)
Sep 03, 2015 0.9400 0.9700 0.9210 0.9250 36,099 -0.02(-2.12%)
Sep 02, 2015 0.9900 0.9900 0.9400 0.9450 51,967 -0.06(-5.50%)
Sep 01, 2015 1.010 1.030 0.9900 1.000 26,305 +0.01(+1.00%)
Aug 31, 2015 0.9300 1.010 0.9100 0.9901 52,576 -0.02(-1.97%)
Aug 28, 2015 0.9199 1.010 0.9101 1.010 54,153 +0.07(+7.68%)
Aug 27, 2015 0.9400 0.9500 0.9100 0.9380 29,289 +0.03(+3.08%)
Aug 26, 2015 1.010 1.040 0.9100 0.9100 127,521 -0.10(-9.91%)
Aug 25, 2015 0.9500 1.040 0.9500 1.010 66,060 +0.04(+4.13%)
Aug 24, 2015 1.000 1.010 0.9700 0.9700 41,580 -0.03(-3.00%)
Aug 21, 2015 1.070 1.097 0.9800 1.000 136,633 -0.12(-10.71%)
Aug 20, 2015 1.140 1.150 1.070 1.120 96,504 +0.00(+0.00%)
Aug 19, 2015 1.180 1.180 1.050 1.120 67,060 -0.01(-0.88%)
Aug 18, 2015 1.100 1.140 1.050 1.130 98,034 +0.00(+0.00%)
Aug 17, 2015 1.130 1.190 1.110 1.130 50,143 +0.02(+1.80%)
Aug 14, 2015 1.150 1.200 1.110 1.110 30,380 -0.05(-4.31%)
Aug 13, 2015 1.190 1.200 1.120 1.160 106,365 -0.01(-0.85%)
Aug 12, 2015 1.170 1.210 1.130 1.170 91,268 +0.05(+4.46%)
Aug 11, 2015 1.020 1.120 1.020 1.120 86,676 +0.04(+3.70%)
Aug 10, 2015 0.9900 1.110 0.9700 1.080 130,235 +0.11(+11.34%)
Aug 07, 2015 0.9510 0.9900 0.9300 0.9700 61,443 +0.01(+0.53%)
Aug 06, 2015 0.9333 0.9650 0.9100 0.9649 52,647 +0.03(+3.39%)
Aug 05, 2015 0.9300 0.9700 0.9050 0.9333 32,056 -0.01(-0.71%)
Aug 04, 2015 0.9500 0.9500 0.9100 0.9400 87,165 -0.01(-1.06%)
Aug 03, 2015 0.9800 1.000 0.9501 0.9501 49,557 -0.02(-2.05%)
Jul 31, 2015 0.9670 0.9740 0.9200 0.9700 39,868 +0.00(+0.10%)
Jul 30, 2015 0.9500 0.9690 0.9262 0.9690 24,349 +0.01(+0.95%)
Jul 29, 2015 0.9300 0.9600 0.9102 0.9599 35,423 +0.02(+2.12%)
Jul 28, 2015 0.9680 0.9680 0.9101 0.9400 41,978 -0.02(-2.07%)
Jul 27, 2015 0.9701 0.9900 0.9300 0.9599 78,093 -0.01(-1.06%)
Jul 24, 2015 1.000 1.000 0.9000 0.9702 176,027 -0.04(-3.94%)
Jul 23, 2015 1.010 1.050 1.010 1.010 51,765 +0.01(+1.00%)
Jul 22, 2015 1.010 1.021 1.000 1.000 39,896 -0.03(-2.91%)
Jul 21, 2015 1.010 1.060 1.010 1.030 31,395 +0.01(+0.63%)
Jul 20, 2015 1.050 1.080 1.010 1.024 77,548 -0.06(-5.22%)
Jul 17, 2015 1.090 1.130 1.030 1.080 35,322 -0.03(-2.70%)
Jul 16, 2015 1.100 1.110 1.100 1.110 24,020 +0.00(+0.00%)
Jul 15, 2015 1.120 1.120 1.080 1.110 48,828 -0.03(-2.63%)
Jul 14, 2015 1.080 1.140 1.080 1.140 72,018 +0.08(+7.55%)
Jul 13, 2015 1.050 1.100 1.050 1.060 21,746 +0.01(+0.95%)
Jul 10, 2015 1.060 1.060 1.030 1.050 35,608 -0.01(-0.94%)
Jul 09, 2015 1.020 1.060 1.020 1.060 57,403 +0.05(+4.95%)
Jul 08, 2015 1.035 1.080 1.000 1.010 34,973 -0.01(-1.08%)
Jul 07, 2015 1.020 1.060 1.010 1.021 62,689 -0.06(-5.46%)
Jul 06, 2015 1.060 1.081 1.040 1.080 55,813 +0.03(+2.86%)
Jul 02, 2015 1.060 1.050 1.050 1.050 40,300 +0.02(+1.94%)
Jul 01, 2015 1.020 1.050 1.020 1.030 29,624 -0.01(-1.27%)
Jun 30, 2015 1.070 1.070 1.010 1.043 87,325 -0.03(-2.80%)
Jun 29, 2015 1.150 1.150 1.070 1.073 22,400 -0.06(-5.03%)
Jun 26, 2015 1.140 1.160 1.130 1.130 45,365 -0.02(-1.74%)
Jun 25, 2015 1.150 1.160 1.150 1.150 13,650 -0.01(-0.86%)
Jun 24, 2015 1.170 1.170 1.140 1.160 38,944 +0.01(+0.87%)
Jun 23, 2015 1.150 1.150 1.120 1.150 30,838 +0.01(+0.97%)
Jun 22, 2015 1.100 1.180 1.100 1.139 57,063 -0.03(-2.65%)
Jun 19, 2015 1.170 1.180 1.140 1.170 52,510 +0.03(+2.72%)
Jun 18, 2015 1.150 1.155 1.110 1.139 46,014 +0.02(+1.70%)
Jun 17, 2015 1.130 1.130 1.090 1.120 27,450 +0.00(+0.00%)
Jun 16, 2015 1.110 1.140 1.110 1.120 63,145 +0.01(+0.90%)
Jun 15, 2015 1.110 1.120 1.090 1.110 135,815 -0.01(-0.89%)
Jun 12, 2015 1.120 1.120 1.110 1.120 32,078 +0.00(+0.00%)
Jun 11, 2015 1.070 1.130 1.070 1.120 17,184 +0.02(+1.82%)
Jun 10, 2015 1.170 1.180 1.100 1.100 108,716 -0.06(-5.17%)
Jun 09, 2015 1.180 1.180 1.130 1.160 118,590 +0.02(+1.75%)
Jun 08, 2015 1.180 1.180 1.100 1.140 84,714 -0.04(-3.39%)
Jun 05, 2015 1.110 1.180 1.110 1.180 77,718 +0.06(+5.36%)
Jun 04, 2015 1.100 1.130 1.090 1.120 48,647 +0.03(+2.75%)
Jun 03, 2015 1.090 1.140 1.090 1.090 45,520 -0.03(-2.68%)
Jun 02, 2015 1.060 1.140 1.040 1.120 82,676 +0.05(+4.67%)
Jun 01, 2015 1.100 1.140 1.060 1.070 117,197 -0.03(-2.73%)
May 29, 2015 1.100 1.120 1.080 1.100 106,168 -0.02(-1.79%)
May 28, 2015 1.160 1.160 1.100 1.120 113,308 -0.03(-2.61%)
May 27, 2015 1.120 1.170 1.100 1.150 97,038 -0.02(-1.71%)
May 26, 2015 1.180 1.180 1.120 1.170 106,555 +0.00(+0.00%)
May 22, 2015 1.190 1.170 1.170 1.170 85,900 -0.03(-2.50%)
May 21, 2015 1.160 1.200 1.150 1.200 103,031 +0.00(+0.00%)
May 20, 2015 1.200 1.210 1.190 1.200 28,005 +0.02(+1.70%)
May 19, 2015 1.220 1.240 1.160 1.180 129,502 -0.04(-3.29%)
May 18, 2015 1.240 1.270 1.210 1.220 111,704 -0.03(-2.40%)
May 15, 2015 1.210 1.260 1.210 1.250 89,839 +0.01(+0.81%)
May 14, 2015 1.250 1.270 1.210 1.240 151,811 -0.01(-0.79%)
May 13, 2015 1.210 1.260 1.210 1.250 139,452 +0.04(+3.30%)
May 12, 2015 1.290 1.290 1.132 1.210 275,346 -0.05(-3.97%)
May 11, 2015 1.280 1.280 1.230 1.260 59,941 +0.02(+1.61%)
May 08, 2015 1.260 1.260 1.220 1.240 68,766 +0.02(+1.64%)
May 07, 2015 1.240 1.250 1.220 1.220 50,256 -0.04(-3.17%)
May 06, 2015 1.300 1.300 1.240 1.260 210,519 -0.04(-3.08%)
May 05, 2015 1.310 1.320 1.270 1.300 62,488 +0.02(+1.56%)
May 04, 2015 1.300 1.330 1.270 1.280 274,328 -0.02(-1.54%)
May 01, 2015 1.320 1.360 1.250 1.300 609,579 -0.03(-2.49%)
Apr 30, 2015 1.350 1.380 1.320 1.333 97,013 -0.05(-3.39%)
Apr 29, 2015 1.450 1.450 1.360 1.380 60,808 -0.03(-2.13%)
Apr 28, 2015 1.380 1.421 1.380 1.410 95,620 +0.01(+0.71%)
Apr 27, 2015 1.370 1.410 1.360 1.400 59,743 +0.05(+3.70%)
Apr 24, 2015 1.390 1.390 1.340 1.350 9,098 -0.03(-2.17%)
Apr 23, 2015 1.380 1.390 1.350 1.380 23,789 +0.02(+1.47%)
Apr 22, 2015 1.350 1.360 1.330 1.360 24,722 +0.01(+0.74%)
Apr 21, 2015 1.340 1.350 1.320 1.350 65,071 +0.03(+2.27%)
Apr 20, 2015 1.340 1.370 1.320 1.320 48,443 -0.07(-5.04%)
Apr 17, 2015 1.390 1.400 1.340 1.390 53,480 +0.02(+1.46%)
Apr 16, 2015 1.410 1.440 1.350 1.370 43,902 -0.01(-0.72%)
Apr 15, 2015 1.330 1.420 1.310 1.380 59,963 +0.05(+3.76%)
Apr 14, 2015 1.330 1.360 1.320 1.330 66,097 -0.00(-0.37%)
Apr 13, 2015 1.320 1.360 1.300 1.335 60,270 -0.01(-0.37%)
Apr 10, 2015 1.370 1.400 1.340 1.340 80,471 +0.00(+0.00%)
Apr 09, 2015 1.310 1.380 1.310 1.340 47,801 -0.02(-1.47%)
Apr 08, 2015 1.400 1.420 1.350 1.360 30,480 +0.00(+0.00%)
Apr 07, 2015 1.390 1.449 1.330 1.360 38,524 -0.06(-4.23%)
Apr 06, 2015 1.460 1.520 1.390 1.420 49,863 +0.00(+0.00%)
Apr 02, 2015 1.440 1.420 1.420 1.420 65,900 -0.02(-1.39%)
Apr 01, 2015 1.380 1.450 1.379 1.440 156,037 +0.10(+7.46%)
Mar 31, 2015 1.320 1.420 1.280 1.340 51,672 +0.00(+0.00%)
Mar 30, 2015 1.350 1.380 1.340 1.340 28,285 -0.08(-5.63%)
Mar 27, 2015 1.520 1.520 1.400 1.420 44,068 -0.08(-5.33%)
Mar 26, 2015 1.530 1.530 1.450 1.500 49,582 +0.01(+0.67%)
Mar 25, 2015 1.460 1.530 1.430 1.490 38,786 +0.03(+2.05%)
Mar 24, 2015 1.460 1.460 1.420 1.460 86,590 +0.01(+0.83%)
Mar 23, 2015 1.420 1.460 1.390 1.448 126,111 +0.03(+1.97%)
Mar 20, 2015 1.409 1.483 1.350 1.420 71,462 +0.02(+1.43%)
Mar 19, 2015 1.360 1.400 1.320 1.400 69,848 +0.06(+4.48%)
Mar 18, 2015 1.250 1.350 1.230 1.340 91,899 +0.09(+7.20%)
Mar 17, 2015 1.250 1.280 1.210 1.250 32,230 -0.01(-0.80%)
Mar 16, 2015 1.250 1.300 1.250 1.260 29,253 -0.01(-0.78%)
Mar 13, 2015 1.280 1.340 1.250 1.270 100,942 -0.02(-1.55%)
Mar 12, 2015 1.300 1.320 1.280 1.290 47,451 +0.01(+0.78%)
Mar 11, 2015 1.290 1.290 1.210 1.280 123,526 -0.01(-0.78%)
Mar 10, 2015 1.260 1.310 1.260 1.290 124,231 +0.01(+0.78%)
Mar 09, 2015 1.350 1.400 1.280 1.280 144,610 -0.13(-9.22%)
Mar 06, 2015 1.420 1.470 1.370 1.410 90,932 -0.02(-1.40%)
Mar 05, 2015 1.488 1.488 1.420 1.430 19,720 -0.03(-2.05%)
Mar 04, 2015 1.480 1.490 1.420 1.460 34,400 -0.01(-0.68%)
Mar 03, 2015 1.430 1.460 1.427 1.470 42,047 +0.05(+3.52%)
Mar 02, 2015 1.510 1.510 1.420 1.420 138,210 -0.08(-5.33%)
Feb 27, 2015 1.520 1.540 1.500 1.500 23,243 +0.01(+0.67%)
Feb 26, 2015 1.550 1.560 1.480 1.490 40,503 +0.01(+0.68%)
Feb 25, 2015 1.460 1.500 1.430 1.480 55,567 +0.07(+4.96%)
Feb 24, 2015 1.420 1.510 1.410 1.410 71,458 +0.00(+0.00%)
Feb 23, 2015 1.510 1.559 1.410 1.410 167,764 -0.11(-7.24%)
Feb 20, 2015 1.590 1.590 1.500 1.520 97,773 -0.03(-1.94%)
Feb 19, 2015 1.620 1.620 1.550 1.550 58,074 -0.02(-1.27%)
Feb 18, 2015 1.560 1.610 1.533 1.570 87,390 -0.04(-2.48%)
Feb 17, 2015 1.580 1.630 1.570 1.610 80,691 -0.02(-1.29%)
Feb 13, 2015 1.580 1.631 1.631 1.631 94,900 +0.08(+5.23%)
Feb 12, 2015 1.570 1.620 1.530 1.550 49,913 +0.03(+1.97%)
Feb 11, 2015 1.630 1.649 1.510 1.520 86,395 -0.10(-6.17%)
Feb 10, 2015 1.580 1.640 1.550 1.620 40,654 +0.05(+3.18%)
Feb 09, 2015 1.610 1.700 1.570 1.570 89,424 -0.01(-0.63%)
Feb 06, 2015 1.660 1.680 1.558 1.580 126,335 -0.11(-6.50%)
Feb 05, 2015 1.710 1.740 1.670 1.690 65,277 -0.02(-1.18%)
Feb 04, 2015 1.690 1.720 1.590 1.710 110,821 +0.10(+6.21%)
Feb 03, 2015 1.680 1.690 1.550 1.610 108,946 -0.03(-1.83%)
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.