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

Endeavour Silver Corp (NY: EXK )

3.500 +0.010 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 2.180 2.220 2.160 2.200 561,506 +0.03(+1.38%)
Apr 29, 2019 2.220 2.240 2.150 2.170 500,762 -0.08(-3.56%)
Apr 26, 2019 2.170 2.270 2.170 2.250 834,800 +0.11(+5.14%)
Apr 25, 2019 2.190 2.230 2.110 2.140 736,367 -0.03(-1.38%)
Apr 24, 2019 2.110 2.200 2.070 2.170 801,727 +0.08(+3.83%)
Apr 23, 2019 2.100 2.130 2.070 2.090 1,131,229 -0.02(-0.95%)
Apr 22, 2019 2.200 2.220 2.100 2.110 826,045 -0.09(-4.09%)
Apr 18, 2019 2.250 2.290 2.180 2.200 668,900 -0.07(-3.08%)
Apr 17, 2019 2.290 2.300 2.240 2.270 532,663 +0.01(+0.44%)
Apr 16, 2019 2.320 2.330 2.240 2.260 719,780 -0.10(-4.24%)
Apr 15, 2019 2.270 2.390 2.240 2.360 703,904 +0.06(+2.61%)
Apr 12, 2019 2.360 2.365 2.280 2.300 944,700 -0.02(-0.86%)
Apr 11, 2019 2.450 2.465 2.280 2.320 1,391,445 -0.18(-7.20%)
Apr 10, 2019 2.550 2.560 2.480 2.500 445,349 -0.06(-2.34%)
Apr 09, 2019 2.550 2.570 2.525 2.560 509,597 +0.03(+1.19%)
Apr 08, 2019 2.540 2.550 2.455 2.530 943,378 +0.04(+1.61%)
Apr 05, 2019 2.490 2.525 2.440 2.490 603,100 +0.00(+0.00%)
Apr 04, 2019 2.370 2.510 2.310 2.490 956,594 +0.08(+3.32%)
Apr 03, 2019 2.430 2.450 2.390 2.410 528,879 +0.00(+0.00%)
Apr 02, 2019 2.400 2.449 2.360 2.410 568,208 -0.01(-0.41%)
Apr 01, 2019 2.520 2.540 2.410 2.420 673,919 -0.10(-3.97%)
Mar 29, 2019 2.570 2.580 2.520 2.520 512,900 -0.01(-0.40%)
Mar 28, 2019 2.620 2.650 2.510 2.530 1,480,925 -0.16(-5.95%)
Mar 27, 2019 2.780 2.826 2.681 2.690 756,892 -0.11(-3.93%)
Mar 26, 2019 2.770 2.835 2.740 2.800 667,905 -0.02(-0.71%)
Mar 25, 2019 2.800 2.853 2.790 2.820 1,017,976 +0.05(+1.81%)
Mar 22, 2019 2.800 2.850 2.720 2.770 1,235,500 -0.03(-1.07%)
Mar 21, 2019 2.710 2.810 2.680 2.800 1,166,732 +0.09(+3.32%)
Mar 20, 2019 2.670 2.760 2.580 2.710 1,096,641 +0.03(+1.12%)
Mar 19, 2019 2.590 2.720 2.570 2.680 993,374 +0.11(+4.28%)
Mar 18, 2019 2.630 2.660 2.540 2.570 858,735 -0.03(-1.15%)
Mar 15, 2019 2.630 2.685 2.560 2.600 1,587,200 +0.02(+0.78%)
Mar 14, 2019 2.600 2.660 2.560 2.580 910,410 -0.12(-4.44%)
Mar 13, 2019 2.750 2.780 2.650 2.700 1,060,667 +0.00(+0.00%)
Mar 12, 2019 2.680 2.760 2.650 2.700 1,046,794 +0.03(+1.12%)
Mar 11, 2019 2.720 2.736 2.590 2.670 1,120,914 -0.07(-2.55%)
Mar 08, 2019 2.600 2.740 2.560 2.740 2,103,400 +0.22(+8.73%)
Mar 07, 2019 2.570 2.590 2.520 2.520 643,769 -0.07(-2.70%)
Mar 06, 2019 2.560 2.620 2.525 2.590 1,466,701 +0.06(+2.37%)
Mar 05, 2019 2.400 2.540 2.390 2.530 1,059,078 +0.13(+5.42%)
Mar 04, 2019 2.400 2.430 2.330 2.400 786,503 -0.03(-1.23%)
Mar 01, 2019 2.540 2.620 2.420 2.430 1,744,700 -0.14(-5.45%)
Feb 28, 2019 2.640 2.640 2.540 2.570 776,650 -0.04(-1.53%)
Feb 27, 2019 2.690 2.700 2.590 2.610 779,173 -0.09(-3.33%)
Feb 26, 2019 2.540 2.700 2.540 2.700 1,504,405 +0.16(+6.30%)
Feb 25, 2019 2.490 2.640 2.490 2.540 1,400,348 +0.04(+1.60%)
Feb 22, 2019 2.490 2.620 2.480 2.500 866,500 +0.03(+1.21%)
Feb 21, 2019 2.450 2.510 2.430 2.470 1,041,548 -0.02(-0.80%)
Feb 20, 2019 2.500 2.590 2.450 2.490 2,062,445 +0.03(+1.22%)
Feb 19, 2019 2.330 2.500 2.310 2.460 1,418,684 +0.15(+6.49%)
Feb 15, 2019 2.260 2.310 2.230 2.310 812,200 +0.08(+3.59%)
Feb 14, 2019 2.180 2.240 2.160 2.230 395,937 +0.04(+1.83%)
Feb 13, 2019 2.210 2.310 2.185 2.190 717,586 -0.03(-1.35%)
Feb 12, 2019 2.300 2.300 2.200 2.220 587,565 -0.05(-2.20%)
Feb 11, 2019 2.220 2.290 2.200 2.270 421,396 +0.03(+1.34%)
Feb 08, 2019 2.210 2.250 2.210 2.240 361,800 +0.03(+1.36%)
Feb 07, 2019 2.290 2.300 2.180 2.210 830,319 -0.06(-2.64%)
Feb 06, 2019 2.250 2.340 2.230 2.270 986,964 +0.00(+0.00%)
Feb 05, 2019 2.270 2.310 2.250 2.270 662,728 +0.00(+0.00%)
Feb 04, 2019 2.210 2.280 2.170 2.270 641,296 +0.03(+1.34%)
Feb 01, 2019 2.200 2.250 2.150 2.240 790,000 +0.02(+0.90%)
Jan 31, 2019 2.170 2.260 2.170 2.220 1,077,002 +0.06(+2.78%)
Jan 30, 2019 2.130 2.205 2.080 2.160 1,121,563 +0.04(+1.89%)
Jan 29, 2019 2.070 2.140 2.020 2.120 924,197 +0.10(+4.95%)
Jan 28, 2019 2.040 2.100 2.010 2.020 654,508 -0.04(-1.94%)
Jan 25, 2019 1.990 2.070 1.980 2.060 922,200 +0.11(+5.64%)
Jan 24, 2019 1.960 1.980 1.935 1.950 401,218 -0.02(-1.02%)
Jan 23, 2019 1.970 2.020 1.950 1.970 438,214 -0.03(-1.50%)
Jan 22, 2019 1.970 2.020 1.890 2.000 893,688 +0.05(+2.56%)
Jan 18, 2019 2.000 2.020 1.940 1.950 849,100 -0.07(-3.47%)
Jan 17, 2019 2.020 2.070 1.975 2.020 431,566 +0.00(+0.00%)
Jan 16, 2019 2.090 2.120 2.020 2.020 812,867 -0.06(-2.88%)
Jan 15, 2019 2.190 2.200 2.080 2.080 761,798 -0.11(-5.02%)
Jan 14, 2019 2.210 2.230 2.160 2.190 396,967 -0.01(-0.45%)
Jan 11, 2019 2.240 2.245 2.180 2.200 617,700 -0.03(-1.35%)
Jan 10, 2019 2.230 2.270 2.210 2.230 460,321 -0.04(-1.76%)
Jan 09, 2019 2.240 2.300 2.230 2.270 668,183 +0.03(+1.34%)
Jan 08, 2019 2.150 2.240 2.120 2.240 736,533 +0.04(+1.82%)
Jan 07, 2019 2.300 2.300 2.190 2.200 678,721 -0.07(-3.08%)
Jan 04, 2019 2.220 2.290 2.180 2.270 1,071,700 +0.00(+0.00%)
Jan 03, 2019 2.250 2.280 2.170 2.270 1,128,267 +0.07(+3.18%)
Jan 02, 2019 2.150 2.250 2.115 2.200 942,727 +0.05(+2.33%)
Dec 31, 2018 2.150 2.160 2.080 2.150 658,600 +0.00(+0.00%)
Dec 28, 2018 2.130 2.200 2.100 2.150 943,400 +0.03(+1.42%)
Dec 27, 2018 2.130 2.170 2.090 2.120 893,295 +0.03(+1.44%)
Dec 26, 2018 2.130 2.170 2.060 2.090 831,051 +0.04(+1.95%)
Dec 24, 2018 2.050 2.120 2.020 2.050 737,700 +0.04(+1.99%)
Dec 21, 2018 2.110 2.120 2.000 2.010 2,387,200 -0.07(-3.37%)
Dec 20, 2018 2.060 2.110 2.000 2.080 1,149,526 +0.13(+6.67%)
Dec 19, 2018 2.150 2.260 1.950 1.950 1,804,556 -0.20(-9.30%)
Dec 18, 2018 2.060 2.170 2.040 2.150 954,770 +0.06(+2.87%)
Dec 17, 2018 2.010 2.160 1.990 2.090 1,210,159 +0.08(+3.98%)
Dec 14, 2018 1.970 2.070 1.920 2.010 1,027,700 +0.01(+0.50%)
Dec 13, 2018 2.070 2.130 1.990 2.000 1,130,364 -0.11(-5.21%)
Dec 12, 2018 1.940 2.120 1.920 2.110 1,389,355 +0.21(+11.05%)
Dec 11, 2018 1.950 1.950 1.890 1.900 908,106 -0.01(-0.52%)
Dec 10, 2018 1.950 2.010 1.890 1.910 581,984 -0.06(-3.05%)
Dec 07, 2018 1.890 1.990 1.865 1.970 974,600 +0.13(+7.07%)
Dec 06, 2018 1.830 1.880 1.810 1.840 542,455 -0.01(-0.54%)
Dec 04, 2018 1.950 1.980 1.840 1.850 701,300 -0.05(-2.63%)
Dec 03, 2018 1.920 1.950 1.850 1.900 635,366 +0.05(+2.70%)
Nov 30, 2018 1.880 1.920 1.840 1.850 565,600 -0.06(-3.14%)
Nov 29, 2018 1.890 1.910 1.840 1.910 650,476 +0.05(+2.69%)
Nov 28, 2018 1.810 1.920 1.780 1.860 835,969 +0.05(+2.76%)
Nov 27, 2018 1.830 1.850 1.760 1.810 761,310 -0.02(-1.09%)
Nov 26, 2018 1.960 1.980 1.830 1.830 787,389 -0.10(-5.18%)
Nov 23, 2018 1.990 2.020 1.880 1.930 574,900 -0.10(-4.93%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.10(+5.18%)
Nov 20, 2018 2.050 2.050 1.860 1.930 679,264 -0.07(-3.50%)
Nov 19, 2018 2.010 2.050 1.975 2.000 292,018 -0.01(-0.50%)
Nov 16, 2018 2.010 2.070 1.990 2.010 644,800 +0.03(+1.52%)
Nov 15, 2018 1.950 1.990 1.910 1.980 571,915 +0.05(+2.59%)
Nov 14, 2018 1.790 1.950 1.790 1.930 705,546 +0.14(+7.82%)
Nov 13, 2018 1.890 1.910 1.790 1.790 1,013,885 -0.10(-5.29%)
Nov 12, 2018 2.000 2.010 1.860 1.890 1,029,126 -0.12(-5.97%)
Nov 09, 2018 2.000 2.030 1.940 2.010 662,200 -0.03(-1.47%)
Nov 08, 2018 2.050 2.090 2.030 2.040 463,810 -0.04(-1.92%)
Nov 07, 2018 2.130 2.130 2.040 2.080 492,838 -0.02(-0.95%)
Nov 06, 2018 2.140 2.180 2.100 2.100 315,083 -0.04(-1.87%)
Nov 05, 2018 2.120 2.200 2.120 2.140 756,006 +0.02(+0.94%)
Nov 02, 2018 2.110 2.150 2.080 2.120 646,700 -0.01(-0.47%)
Nov 01, 2018 2.040 2.130 1.960 2.130 1,618,687 +0.16(+8.12%)
Oct 31, 2018 2.010 2.060 1.860 1.970 2,381,876 -0.09(-4.37%)
Oct 30, 2018 2.080 2.120 2.020 2.060 838,915 -0.02(-0.96%)
Oct 29, 2018 2.130 2.180 2.080 2.080 763,520 -0.05(-2.35%)
Oct 26, 2018 2.150 2.220 2.080 2.130 853,700 +0.04(+1.91%)
Oct 25, 2018 2.220 2.250 2.090 2.090 1,193,583 -0.13(-5.86%)
Oct 24, 2018 2.290 2.340 2.210 2.220 700,331 -0.07(-3.06%)
Oct 23, 2018 2.420 2.460 2.280 2.290 766,241 -0.01(-0.43%)
Oct 22, 2018 2.320 2.370 2.280 2.300 398,080 -0.05(-2.13%)
Oct 19, 2018 2.470 2.470 2.330 2.350 589,400 -0.06(-2.49%)
Oct 18, 2018 2.420 2.480 2.380 2.410 467,665 -0.02(-0.82%)
Oct 17, 2018 2.390 2.480 2.363 2.430 623,303 +0.02(+0.83%)
Oct 16, 2018 2.490 2.510 2.390 2.410 982,632 -0.06(-2.43%)
Oct 15, 2018 2.480 2.570 2.435 2.470 1,541,694 +0.06(+2.49%)
Oct 12, 2018 2.470 2.490 2.310 2.410 1,158,600 -0.07(-2.82%)
Oct 11, 2018 2.310 2.500 2.250 2.480 1,642,831 +0.20(+8.77%)
Oct 10, 2018 2.260 2.280 2.200 2.280 412,644 +0.04(+1.79%)
Oct 09, 2018 2.290 2.320 2.240 2.240 487,726 -0.08(-3.45%)
Oct 08, 2018 2.250 2.320 2.210 2.320 701,901 +0.03(+1.31%)
Oct 05, 2018 2.340 2.390 2.280 2.290 417,700 -0.04(-1.72%)
Oct 04, 2018 2.320 2.400 2.290 2.330 584,778 +0.05(+2.19%)
Oct 03, 2018 2.360 2.390 2.270 2.280 572,635 -0.07(-2.98%)
Oct 02, 2018 2.290 2.370 2.290 2.350 747,558 +0.12(+5.38%)
Oct 01, 2018 2.280 2.320 2.230 2.230 591,893 -0.08(-3.46%)
Sep 28, 2018 2.290 2.330 2.250 2.310 700,700 +0.06(+2.67%)
Sep 27, 2018 2.210 2.280 2.155 2.250 591,906 +0.01(+0.45%)
Sep 26, 2018 2.280 2.290 2.190 2.240 738,776 -0.05(-2.18%)
Sep 25, 2018 2.340 2.395 2.290 2.290 747,334 -0.01(-0.43%)
Sep 24, 2018 2.300 2.350 2.280 2.300 545,804 +0.01(+0.44%)
Sep 21, 2018 2.350 2.350 2.250 2.290 1,344,800 -0.04(-1.72%)
Sep 20, 2018 2.340 2.370 2.270 2.330 501,347 +0.03(+1.30%)
Sep 19, 2018 2.290 2.350 2.280 2.300 660,900 +0.03(+1.32%)
Sep 18, 2018 2.280 2.300 2.240 2.270 386,305 -0.01(-0.44%)
Sep 17, 2018 2.230 2.310 2.190 2.280 699,490 +0.07(+3.17%)
Sep 14, 2018 2.230 2.270 2.190 2.210 320,900 -0.02(-0.90%)
Sep 13, 2018 2.300 2.310 2.200 2.230 526,362 -0.01(-0.45%)
Sep 12, 2018 2.140 2.300 2.130 2.240 1,002,319 +0.08(+3.70%)
Sep 11, 2018 2.130 2.170 2.080 2.160 514,846 +0.02(+0.93%)
Sep 10, 2018 2.180 2.220 2.135 2.140 396,584 -0.04(-1.83%)
Sep 07, 2018 2.140 2.240 2.130 2.180 538,700 +0.02(+0.93%)
Sep 06, 2018 2.210 2.270 2.150 2.160 615,857 +0.01(+0.47%)
Sep 05, 2018 2.210 2.215 2.150 2.150 593,043 -0.04(-1.83%)
Sep 04, 2018 2.200 2.210 2.125 2.190 994,589 -0.05(-2.23%)
Aug 31, 2018 2.240 2.240 2.240 0 -0.05(-2.18%)
Aug 30, 2018 2.280 2.310 2.230 2.290 460,323 +0.00(+0.00%)
Aug 29, 2018 2.330 2.340 2.250 2.290 786,686 -0.03(-1.29%)
Aug 28, 2018 2.380 2.450 2.300 2.320 818,629 -0.06(-2.52%)
Aug 27, 2018 2.370 2.430 2.340 2.380 768,350 +0.05(+2.15%)
Aug 24, 2018 2.250 2.380 2.230 2.330 1,362,400 +0.13(+5.91%)
Aug 23, 2018 2.240 2.240 2.170 2.200 724,175 -0.06(-2.65%)
Aug 22, 2018 2.320 2.330 2.230 2.260 509,753 -0.01(-0.44%)
Aug 21, 2018 2.260 2.300 2.200 2.270 675,756 +0.03(+1.34%)
Aug 20, 2018 2.240 2.260 2.190 2.240 660,741 +0.04(+1.82%)
Aug 17, 2018 2.120 2.245 2.110 2.200 1,231,500 +0.11(+5.26%)
Aug 16, 2018 2.230 2.295 2.090 2.090 2,592,505 -0.12(-5.43%)
Aug 15, 2018 2.280 2.300 2.150 2.210 1,527,302 -0.11(-4.74%)
Aug 14, 2018 2.350 2.380 2.310 2.320 551,339 +0.01(+0.43%)
Aug 13, 2018 2.490 2.490 2.260 2.310 1,457,268 -0.21(-8.33%)
Aug 10, 2018 2.430 2.535 2.430 2.520 673,600 +0.08(+3.28%)
Aug 09, 2018 2.450 2.480 2.430 2.440 742,793 +0.03(+1.24%)
Aug 08, 2018 2.500 2.550 2.410 2.410 1,066,107 -0.11(-4.37%)
Aug 07, 2018 2.580 2.580 2.510 2.520 510,406 -0.02(-0.79%)
Aug 06, 2018 2.560 2.570 2.520 2.540 410,085 -0.04(-1.55%)
Aug 03, 2018 2.600 2.600 2.535 2.580 686,800 +0.05(+1.98%)
Aug 02, 2018 2.810 2.825 2.520 2.530 2,786,583 -0.34(-11.85%)
Aug 01, 2018 2.910 2.920 2.860 2.870 453,691 -0.06(-2.05%)
Jul 31, 2018 2.880 2.970 2.880 2.930 645,708 +0.03(+1.03%)
Jul 30, 2018 2.910 2.960 2.890 2.900 520,573 -0.01(-0.34%)
Jul 27, 2018 2.940 2.960 2.880 2.910 535,500 -0.01(-0.34%)
Jul 26, 2018 2.950 2.980 2.920 2.920 587,701 -0.05(-1.68%)
Jul 25, 2018 2.940 2.990 2.910 2.970 626,066 +0.06(+2.06%)
Jul 24, 2018 2.940 2.965 2.910 2.910 289,561 +0.00(+0.00%)
Jul 23, 2018 2.960 2.965 2.890 2.910 595,041 -0.06(-2.02%)
Jul 20, 2018 2.930 3.000 2.920 2.970 712,238 +0.10(+3.48%)
Jul 19, 2018 2.810 2.950 2.800 2.870 787,272 -0.01(-0.35%)
Jul 18, 2018 2.850 2.905 2.850 2.880 598,208 +0.01(+0.35%)
Jul 17, 2018 2.880 2.900 2.830 2.870 849,690 -0.03(-1.03%)
Jul 16, 2018 2.930 2.940 2.871 2.900 611,564 -0.04(-1.36%)
Jul 13, 2018 2.940 2.960 2.900 2.940 579,082 -0.03(-1.01%)
Jul 12, 2018 3.020 3.050 2.950 2.970 627,965 +0.00(+0.00%)
Jul 11, 2018 3.100 3.130 2.960 2.970 1,615,574 -0.16(-5.11%)
Jul 10, 2018 3.290 3.300 3.130 3.130 1,509,617 -0.18(-5.44%)
Jul 09, 2018 3.300 3.350 3.270 3.310 1,151,096 +0.08(+2.48%)
Jul 06, 2018 3.220 3.270 3.191 3.230 915,804 +0.01(+0.31%)
Jul 05, 2018 3.260 3.290 3.182 3.220 1,075,722 -0.04(-1.23%)
Jul 03, 2018 3.260 3.260 3.260 0 +0.13(+4.15%)
Jul 02, 2018 3.060 3.150 3.060 3.130 535,074 +0.01(+0.32%)
Jun 29, 2018 3.040 3.165 3.030 3.120 704,860 +0.08(+2.63%)
Jun 28, 2018 3.120 3.140 3.025 3.040 651,273 -0.07(-2.25%)
Jun 27, 2018 3.200 3.200 3.110 3.110 636,075 -0.05(-1.58%)
Jun 26, 2018 3.050 3.200 3.030 3.160 879,607 +0.04(+1.28%)
Jun 25, 2018 3.190 3.230 3.120 3.120 833,552 -0.09(-2.80%)
Jun 22, 2018 3.180 3.260 3.170 3.210 1,226,487 +0.05(+1.58%)
Jun 21, 2018 3.120 3.175 3.100 3.160 635,650 +0.01(+0.32%)
Jun 20, 2018 3.180 3.205 3.150 3.150 597,518 -0.01(-0.32%)
Jun 19, 2018 3.150 3.230 3.100 3.160 2,131,191 -0.07(-2.17%)
Jun 18, 2018 3.200 3.250 3.190 3.230 1,268,823 +0.03(+0.94%)
Jun 15, 2018 3.310 3.180 3.200 3,285,013 -0.11(-3.32%)
Jun 14, 2018 3.180 3.320 3.115 3.310 2,564,779 +0.07(+2.16%)
Jun 13, 2018 3.000 3.300 3.000 3.240 5,409,417 +0.24(+8.00%)
Jun 12, 2018 2.860 3.000 2.845 3.000 2,765,505 +0.13(+4.53%)
Jun 11, 2018 2.810 2.910 2.800 2.870 973,808 +0.06(+2.14%)
Jun 08, 2018 2.850 2.850 2.800 2.810 508,315 -0.04(-1.40%)
Jun 07, 2018 2.870 2.900 2.820 2.850 634,503 +0.00(+0.00%)
Jun 06, 2018 2.850 2.770 2.850 793,370 +0.08(+2.89%)
Jun 05, 2018 2.730 2.800 2.710 2.770 890,073 +0.04(+1.47%)
Jun 04, 2018 2.820 2.820 2.730 2.730 934,175 -0.08(-2.85%)
Jun 01, 2018 2.800 2.835 2.750 2.810 688,890 +0.00(+0.00%)
May 31, 2018 2.840 2.860 2.800 2.810 430,137 -0.03(-1.06%)
May 30, 2018 2.870 2.880 2.820 2.840 570,599 +0.00(+0.00%)
May 29, 2018 2.780 2.890 2.760 2.840 942,506 -0.01(-0.35%)
May 25, 2018 2.850 2.850 2.850 0 -0.09(-3.06%)
May 24, 2018 2.920 3.020 2.910 2.940 1,343,362 +0.01(+0.34%)
May 23, 2018 2.860 2.950 2.855 2.930 1,116,922 +0.07(+2.45%)
May 22, 2018 2.970 2.975 2.855 2.860 1,110,072 -0.04(-1.38%)
May 21, 2018 2.860 2.920 2.840 2.900 490,499 +0.03(+1.05%)
May 18, 2018 2.810 2.895 2.810 2.870 1,211,633 +0.02(+0.70%)
May 17, 2018 2.840 2.870 2.820 2.850 654,501 +0.02(+0.71%)
May 16, 2018 2.800 2.880 2.790 2.830 875,876 +0.03(+1.07%)
May 15, 2018 2.780 2.819 2.720 2.800 1,368,382 -0.08(-2.78%)
May 14, 2018 2.920 2.945 2.845 2.880 929,396 -0.04(-1.37%)
May 11, 2018 3.000 3.017 2.880 2.920 1,125,872 -0.03(-1.02%)
May 10, 2018 2.890 2.970 2.890 2.950 1,125,826 +0.11(+3.87%)
May 09, 2018 2.850 2.960 2.830 2.840 1,291,421 +0.00(+0.00%)
May 08, 2018 2.770 2.870 2.730 2.840 1,518,986 +0.03(+1.07%)
May 07, 2018 2.840 2.860 2.770 2.810 1,539,764 -0.05(-1.75%)
May 04, 2018 2.920 2.970 2.820 2.860 2,180,489 -0.08(-2.72%)
May 03, 2018 3.090 3.130 2.940 2.940 1,848,790 -0.10(-3.29%)
May 02, 2018 3.000 3.150 2.970 3.040 2,055,282 +0.05(+1.67%)
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.