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

Silver (CY: SILVER )

27.23 -0.13 (-0.47%)
Streaming Realtime 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 (%)
Feb 28, 2021 26.70 26.82 26.66 26.78 0 +0.08(+0.30%)
Feb 27, 2021 27.53 27.65 26.16 26.70 0 +0.00(+0.00%)
Feb 26, 2021 27.53 27.65 26.16 26.70 0 +0.26(+0.98%)
Feb 25, 2021 26.44 0 -1.54(-5.52%)
Feb 24, 2021 28.03 28.04 27.90 27.98 0 +0.27(+0.97%)
Feb 23, 2021 27.71 27.77 27.71 27.71 0 -0.57(-2.02%)
Feb 22, 2021 28.25 28.32 28.24 28.29 0 +0.88(+3.19%)
Feb 21, 2021 27.55 27.63 27.40 27.41 0 +0.04(+0.15%)
Feb 20, 2021 27.11 27.71 26.11 27.37 0 +0.00(+0.00%)
Feb 19, 2021 27.11 27.71 26.11 27.37 0 +0.12(+0.43%)
Feb 18, 2021 27.25 0 -0.26(-0.95%)
Feb 17, 2021 27.46 27.52 27.43 27.52 0 +0.30(+1.08%)
Feb 16, 2021 27.31 27.32 27.15 27.22 0 -0.43(-1.56%)
Feb 15, 2021 27.49 27.80 27.45 27.65 0 +0.04(+0.16%)
Feb 14, 2021 27.49 27.65 27.45 27.61 0 +0.16(+0.56%)
Feb 13, 2021 27.02 27.50 26.91 27.45 0 +0.00(+0.00%)
Feb 12, 2021 27.02 27.50 26.91 27.45 0 +0.12(+0.45%)
Feb 11, 2021 27.33 0 +0.22(+0.80%)
Feb 10, 2021 27.09 27.14 27.09 27.11 0 -0.26(-0.95%)
Feb 09, 2021 27.35 27.38 27.34 27.37 0 -0.01(-0.04%)
Feb 08, 2021 27.37 27.39 27.32 27.38 0 +0.08(+0.31%)
Feb 07, 2021 27.20 27.39 27.05 27.30 0 +0.26(+0.96%)
Feb 06, 2021 26.42 27.11 26.25 27.04 0 +0.00(+0.00%)
Feb 05, 2021 26.42 27.11 26.25 27.04 0 +0.02(+0.06%)
Feb 04, 2021 27.02 0 +0.06(+0.22%)
Feb 03, 2021 26.96 27.02 26.93 26.96 0 +0.05(+0.17%)
Feb 02, 2021 26.73 26.98 26.71 26.91 0 -1.97(-6.82%)
Feb 01, 2021 29.09 29.15 28.70 28.89 0 +0.25(+0.87%)
Jan 31, 2021 28.43 29.09 28.30 28.64 0 +1.58(+5.82%)
Jan 30, 2021 26.62 27.77 26.15 27.06 0 +0.00(+0.00%)
Jan 29, 2021 26.62 27.77 26.15 27.06 0 +0.15(+0.54%)
Jan 28, 2021 26.91 0 +1.69(+6.70%)
Jan 27, 2021 25.33 25.38 25.21 25.23 0 -0.28(-1.10%)
Jan 26, 2021 25.53 25.55 25.50 25.50 0 +0.11(+0.45%)
Jan 25, 2021 25.39 25.40 25.35 25.39 0 -0.23(-0.90%)
Jan 24, 2021 25.54 25.64 25.52 25.62 0 +0.05(+0.22%)
Jan 23, 2021 26.02 26.05 25.05 25.57 0 +0.00(+0.00%)
Jan 22, 2021 26.02 26.05 25.05 25.57 0 +0.01(+0.04%)
Jan 21, 2021 25.56 0 -0.39(-1.50%)
Jan 20, 2021 25.91 25.98 25.89 25.95 0 +0.64(+2.53%)
Jan 19, 2021 25.29 25.32 25.26 25.30 0 +0.27(+1.08%)
Jan 18, 2021 24.84 25.22 24.04 25.04 0 +0.18(+0.70%)
Jan 17, 2021 24.84 24.90 24.80 24.86 0 +0.03(+0.12%)
Jan 16, 2021 25.61 25.86 24.61 24.83 0 +0.00(+0.00%)
Jan 15, 2021 25.61 25.86 24.61 24.83 0 -0.04(-0.14%)
Jan 14, 2021 24.87 0 -0.51(-2.01%)
Jan 13, 2021 25.29 25.41 25.27 25.38 0 -0.30(-1.15%)
Jan 12, 2021 25.66 25.68 25.62 25.67 0 +0.52(+2.07%)
Jan 11, 2021 25.02 25.18 25.00 25.15 0 -0.27(-1.04%)
Jan 10, 2021 25.47 25.59 25.34 25.41 0 -0.09(-0.33%)
Jan 09, 2021 27.28 27.34 24.53 25.50 0 +0.00(+0.00%)
Jan 08, 2021 27.28 27.34 24.53 25.50 0 +0.86(+3.50%)
Jan 07, 2021 24.64 0 -2.78(-10.13%)
Jan 06, 2021 27.41 27.45 27.37 27.41 0 -0.32(-1.15%)
Jan 05, 2021 27.72 27.76 27.68 27.73 0 +0.35(+1.28%)
Jan 04, 2021 27.36 27.42 27.29 27.39 0 +0.49(+1.80%)
Jan 03, 2021 26.77 26.95 26.73 26.90 0 +0.38(+1.41%)
Jan 01, 2021 26.84 26.88 26.34 26.52 0 +0.00(+0.00%)
Dec 31, 2020 26.84 26.88 26.34 26.52 0 +0.11(+0.43%)
Dec 30, 2020 26.41 0 +0.11(+0.43%)
Dec 29, 2020 26.32 26.34 26.27 26.30 0 -0.22(-0.85%)
Dec 28, 2020 26.45 26.54 26.43 26.52 0 +0.32(+1.24%)
Dec 27, 2020 26.13 26.25 26.00 26.20 0 +0.25(+0.98%)
Dec 25, 2020 25.74 26.08 25.54 25.95 0 +0.00(+0.00%)
Dec 24, 2020 25.74 26.08 25.54 25.95 0 +0.04(+0.14%)
Dec 23, 2020 25.91 0 +0.50(+1.96%)
Dec 22, 2020 25.32 25.44 25.30 25.41 0 -1.18(-4.42%)
Dec 21, 2020 26.42 26.61 26.40 26.59 0 +0.53(+2.03%)
Dec 20, 2020 26.11 26.19 26.00 26.05 0 +0.05(+0.21%)
Dec 19, 2020 26.25 26.35 25.86 26.00 0 +0.00(+0.00%)
Dec 18, 2020 26.25 26.35 25.86 26.00 0 -0.03(-0.13%)
Dec 17, 2020 26.03 0 +0.56(+2.21%)
Dec 16, 2020 25.50 25.52 25.45 25.47 0 +0.81(+3.31%)
Dec 15, 2020 24.64 24.70 24.64 24.66 0 +0.66(+2.75%)
Dec 14, 2020 23.96 24.00 23.95 24.00 0 -0.05(-0.21%)
Dec 13, 2020 24.14 24.18 24.04 24.05 0 -0.03(-0.12%)
Dec 12, 2020 24.14 24.25 23.69 24.07 0 +0.00(+0.00%)
Dec 11, 2020 24.14 24.25 23.69 24.07 0 -0.02(-0.07%)
Dec 10, 2020 24.09 0 +0.10(+0.43%)
Dec 09, 2020 24.05 24.09 23.99 23.99 0 -0.74(-2.99%)
Dec 08, 2020 24.73 24.75 24.70 24.73 0 -0.06(-0.26%)
Dec 07, 2020 24.79 0 +0.53(+2.18%)
Dec 06, 2020 24.31 24.36 24.20 24.27 0 -0.05(-0.23%)
Dec 05, 2020 24.20 24.59 24.07 24.32 0 +0.00(+0.00%)
Dec 04, 2020 24.20 24.59 24.07 24.32 0 +0.07(+0.28%)
Dec 03, 2020 24.25 0 +0.04(+0.18%)
Dec 02, 2020 24.22 24.24 24.21 24.21 0 +0.23(+0.94%)
Dec 01, 2020 24.13 24.14 23.98 23.98 0 +1.39(+6.16%)
Nov 30, 2020 22.59 0 -0.08(-0.34%)
Nov 29, 2020 22.74 22.74 22.67 22.67 0 -0.01(-0.04%)
Nov 28, 2020 23.38 23.50 22.32 22.68 0 +0.00(+0.00%)
Nov 27, 2020 23.38 23.50 22.32 22.68 0 +0.13(+0.56%)
Nov 26, 2020 22.55 0 -0.85(-3.64%)
Nov 25, 2020 23.38 23.43 23.38 23.41 0 +0.16(+0.69%)
Nov 24, 2020 23.29 23.30 23.25 23.25 0 -0.36(-1.53%)
Nov 23, 2020 23.63 23.65 23.59 23.61 0 -0.61(-2.50%)
Nov 22, 2020 24.23 24.24 24.14 24.21 0 -0.02(-0.06%)
Nov 21, 2020 24.11 24.60 23.95 24.23 0 +0.00(+0.00%)
Nov 20, 2020 24.11 24.60 23.95 24.23 0 -0.14(-0.57%)
Nov 19, 2020 24.36 0 -0.01(-0.05%)
Nov 18, 2020 24.38 24.43 24.36 24.38 0 -0.18(-0.73%)
Nov 17, 2020 24.57 24.59 24.55 24.55 0 -0.28(-1.13%)
Nov 16, 2020 24.88 24.88 24.83 24.84 0 +0.06(+0.24%)
Nov 15, 2020 24.80 24.82 24.73 24.77 0 +0.01(+0.06%)
Nov 14, 2020 24.36 24.90 24.21 24.76 0 +0.00(+0.00%)
Nov 13, 2020 24.36 24.90 24.21 24.76 0 -0.01(-0.06%)
Nov 12, 2020 24.77 0 +0.45(+1.85%)
Nov 11, 2020 24.36 24.41 24.32 24.32 0 +0.06(+0.27%)
Nov 10, 2020 24.30 24.30 24.23 24.26 0 +0.11(+0.46%)
Nov 09, 2020 24.18 24.20 24.00 24.15 0 -1.96(-7.52%)
Nov 08, 2020 25.86 26.12 25.75 26.11 0 +0.41(+1.60%)
Nov 07, 2020 25.45 25.98 25.01 25.70 0 +0.00(+0.00%)
Nov 06, 2020 25.45 25.98 25.01 25.70 0 +0.04(+0.17%)
Nov 05, 2020 25.66 0 +1.64(+6.84%)
Nov 04, 2020 23.98 24.03 23.95 24.02 0 -0.39(-1.62%)
Nov 03, 2020 24.29 24.48 24.27 24.41 0 +0.25(+1.06%)
Nov 02, 2020 24.17 24.20 24.14 24.16 0 +0.52(+2.22%)
Nov 01, 2020 23.64 23.71 23.61 23.64 0 -0.08(-0.34%)
Oct 31, 2020 23.35 23.91 23.23 23.71 0 +0.00(+0.00%)
Oct 30, 2020 23.35 23.91 23.23 23.71 0 +0.07(+0.29%)
Oct 29, 2020 23.65 0 +0.22(+0.94%)
Oct 28, 2020 23.44 23.47 23.40 23.43 0 -0.97(-3.98%)
Oct 27, 2020 24.50 24.50 24.35 24.39 0 -0.01(-0.04%)
Oct 26, 2020 24.39 24.41 24.38 24.41 0 -0.04(-0.18%)
Oct 25, 2020 24.75 24.77 24.25 24.45 0 -0.25(-1.01%)
Oct 24, 2020 24.84 24.98 24.50 24.70 0 +0.00(+0.00%)
Oct 23, 2020 24.84 24.98 24.50 24.70 0 -0.12(-0.50%)
Oct 22, 2020 24.84 24.88 24.81 24.82 0 -0.32(-1.29%)
Oct 21, 2020 25.18 25.23 25.14 25.15 0 +0.20(+0.80%)
Oct 20, 2020 24.80 24.96 24.77 24.95 0 +0.46(+1.90%)
Oct 19, 2020 24.48 24.53 24.45 24.48 0 +0.16(+0.64%)
Oct 18, 2020 24.29 24.36 24.25 24.33 0 +0.05(+0.21%)
Oct 17, 2020 24.43 24.66 24.18 24.28 0 +0.00(+0.00%)
Oct 16, 2020 24.43 24.66 24.18 24.28 0 -0.16(-0.67%)
Oct 15, 2020 24.43 24.48 24.39 24.45 0 +0.15(+0.62%)
Oct 14, 2020 24.37 24.41 24.29 24.30 0 +0.07(+0.29%)
Oct 13, 2020 24.24 24.30 24.20 24.23 0 -1.04(-4.14%)
Oct 12, 2020 25.24 25.30 25.23 25.27 0 -0.16(-0.63%)
Oct 11, 2020 25.28 25.46 25.18 25.43 0 +0.13(+0.51%)
Oct 10, 2020 23.97 25.33 23.96 25.30 0 +0.00(+0.00%)
Oct 09, 2020 23.97 25.33 23.96 25.30 0 +1.30(+5.42%)
Oct 08, 2020 23.97 24.07 23.96 24.00 0 +0.10(+0.42%)
Oct 07, 2020 23.93 23.96 23.89 23.90 0 +0.64(+2.75%)
Oct 06, 2020 23.16 23.34 23.09 23.26 0 -1.25(-5.12%)
Oct 05, 2020 24.52 24.55 24.46 24.52 0 +0.60(+2.51%)
Oct 04, 2020 24.07 24.07 23.82 23.91 0 +0.05(+0.23%)
Oct 03, 2020 23.90 24.36 23.58 23.86 0 +0.00(+0.00%)
Oct 02, 2020 23.90 24.36 23.58 23.86 0 -0.09(-0.38%)
Oct 01, 2020 23.90 24.05 23.87 23.95 0 +0.52(+2.20%)
Sep 30, 2020 23.36 23.49 23.34 23.43 0 -1.01(-4.13%)
Sep 29, 2020 24.50 24.50 24.38 24.45 0 +0.60(+2.52%)
Sep 28, 2020 23.80 23.89 23.74 23.84 0 +0.71(+3.09%)
Sep 27, 2020 23.00 23.19 22.96 23.13 0 +0.14(+0.63%)
Sep 26, 2020 23.24 23.41 22.52 22.98 0 +0.00(+0.00%)
Sep 25, 2020 23.24 23.41 22.52 22.98 0 -0.34(-1.44%)
Sep 24, 2020 23.24 23.35 23.23 23.32 0 +0.93(+4.18%)
Sep 23, 2020 22.88 23.07 22.39 22.39 0 -2.08(-8.50%)
Sep 22, 2020 24.52 24.58 24.39 24.46 0 -0.48(-1.92%)
Sep 21, 2020 24.79 24.97 24.75 24.95 0 -1.91(-7.09%)
Sep 20, 2020 27.00 27.02 26.65 26.85 0 -0.10(-0.37%)
Sep 19, 2020 27.29 27.58 26.87 26.95 0 +0.00(+0.00%)
Sep 18, 2020 27.29 27.58 26.87 26.95 0 -0.32(-1.19%)
Sep 17, 2020 27.29 27.30 27.23 27.27 0 -0.08(-0.27%)
Sep 16, 2020 27.34 27.37 27.29 27.35 0 +0.04(+0.13%)
Sep 15, 2020 27.35 27.39 27.30 27.32 0 -0.07(-0.27%)
Sep 14, 2020 27.38 27.41 27.36 27.39 0 +0.43(+1.59%)
Sep 13, 2020 26.91 27.02 26.85 26.96 0 +0.04(+0.13%)
Sep 12, 2020 27.04 27.24 26.73 26.93 0 +0.00(+0.00%)
Sep 11, 2020 27.04 27.24 26.73 26.93 0 -0.09(-0.33%)
Sep 10, 2020 27.04 27.11 26.99 27.02 0 -0.21(-0.79%)
Sep 09, 2020 27.18 27.26 27.14 27.23 0 +0.43(+1.62%)
Sep 08, 2020 26.91 26.91 26.69 26.80 0 -0.25(-0.92%)
Sep 07, 2020 27.04 27.39 26.82 27.05 0 -0.02(-0.07%)
Sep 06, 2020 27.04 27.20 27.00 27.07 0 -0.05(-0.18%)
Sep 05, 2020 26.77 27.25 26.45 27.11 0 +0.00(+0.00%)
Sep 04, 2020 26.77 27.25 26.45 27.11 0 +0.40(+1.50%)
Sep 03, 2020 26.77 26.85 26.67 26.71 0 -0.87(-3.15%)
Sep 02, 2020 27.64 27.64 27.50 27.59 0 -0.82(-2.90%)
Sep 01, 2020 28.39 28.48 28.27 28.41 0 +0.01(+0.04%)
Aug 31, 2020 28.43 28.52 28.34 28.40 0 +0.23(+0.82%)
Aug 30, 2020 27.83 28.46 27.79 28.17 0 +0.41(+1.48%)
Aug 29, 2020 27.27 27.99 27.05 27.76 0 +0.00(+0.00%)
Aug 28, 2020 27.27 27.99 27.05 27.76 0 +0.70(+2.57%)
Aug 27, 2020 27.12 27.16 27.04 27.07 0 -0.39(-1.44%)
Aug 26, 2020 27.64 27.66 27.45 27.46 0 +0.89(+3.33%)
Aug 25, 2020 26.61 26.68 26.52 26.57 0 -0.04(-0.13%)
Aug 24, 2020 26.66 26.72 26.55 26.61 0 -0.16(-0.62%)
Aug 23, 2020 26.89 26.93 26.52 26.77 0 -0.11(-0.41%)
Aug 22, 2020 27.38 27.64 26.09 26.89 0 +0.00(+0.00%)
Aug 21, 2020 27.38 27.64 26.09 26.89 0 -0.59(-2.17%)
Aug 20, 2020 27.38 27.52 27.34 27.48 0 +0.60(+2.23%)
Aug 19, 2020 26.77 27.07 26.68 26.88 0 -1.11(-3.97%)
Aug 18, 2020 27.86 28.04 27.75 27.99 0 +0.55(+2.00%)
Aug 17, 2020 27.62 27.64 27.25 27.44 0 +0.86(+3.22%)
Aug 16, 2020 26.67 26.89 26.47 26.59 0 +0.04(+0.15%)
Aug 15, 2020 27.62 27.89 25.78 26.55 0 +0.00(+0.00%)
Aug 14, 2020 27.62 27.89 25.78 26.55 0 -1.23(-4.43%)
Aug 13, 2020 27.62 27.80 27.13 27.77 0 +2.22(+8.71%)
Aug 12, 2020 25.63 25.89 25.36 25.55 0 +0.31(+1.23%)
Aug 11, 2020 24.90 25.95 24.82 25.24 0 -3.95(-13.52%)
Aug 10, 2020 29.23 29.44 29.07 29.18 0 +0.91(+3.24%)
Aug 09, 2020 28.52 28.68 27.96 28.27 0 -0.13(-0.46%)
Aug 08, 2020 29.02 29.91 27.43 28.40 0 +0.00(+0.00%)
Aug 07, 2020 29.02 29.91 27.43 28.40 0 -1.10(-3.73%)
Aug 06, 2020 29.02 29.62 29.02 29.50 0 +2.39(+8.80%)
Aug 05, 2020 27.11 27.27 27.04 27.11 0 +0.81(+3.10%)
Aug 04, 2020 26.29 26.55 26.09 26.30 0 +1.89(+7.74%)
Aug 03, 2020 24.49 24.57 24.36 24.41 0 -0.32(-1.29%)
Aug 02, 2020 24.68 25.27 24.50 24.73 0 +0.10(+0.41%)
Aug 01, 2020 23.62 24.67 23.41 24.63 0 +0.00(+0.00%)
Jul 31, 2020 23.62 24.67 23.41 24.63 0 +1.04(+4.43%)
Jul 30, 2020 23.62 23.66 23.47 23.59 0 -0.79(-3.24%)
Jul 29, 2020 24.45 24.58 24.33 24.38 0 +0.16(+0.64%)
Jul 28, 2020 24.58 24.64 24.02 24.22 0 -1.04(-4.12%)
Jul 27, 2020 24.70 25.44 24.64 25.26 0 +2.00(+8.58%)
Jul 26, 2020 22.97 23.36 22.94 23.27 0 +0.29(+1.26%)
Jul 25, 2020 22.84 23.18 22.58 22.98 0 +0.00(+0.00%)
Jul 24, 2020 22.84 23.18 22.58 22.98 0 +0.19(+0.81%)
Jul 23, 2020 22.84 22.98 22.77 22.79 0 -0.39(-1.68%)
Jul 22, 2020 23.41 23.67 23.06 23.18 0 +0.46(+2.05%)
Jul 21, 2020 21.70 22.80 21.68 22.71 0 +2.38(+11.68%)
Jul 20, 2020 20.34 20.36 20.32 20.34 0 +0.59(+2.99%)
Jul 19, 2020 19.77 19.77 19.71 19.75 0 +0.00(+0.03%)
Jul 18, 2020 19.54 19.79 19.36 19.75 0 +0.00(+0.00%)
Jul 17, 2020 19.54 19.79 19.36 19.75 0 +0.23(+1.18%)
Jul 16, 2020 19.54 19.55 19.50 19.52 0 -0.31(-1.56%)
Jul 15, 2020 19.82 19.87 19.81 19.82 0 +0.09(+0.48%)
Jul 14, 2020 19.64 19.75 19.64 19.73 0 +0.25(+1.28%)
Jul 13, 2020 19.45 19.51 19.45 19.48 0 +0.32(+1.64%)
Jul 12, 2020 19.08 19.20 19.08 19.16 0 +0.09(+0.45%)
Jul 11, 2020 19.02 19.20 18.91 19.08 0 +0.00(+0.00%)
Jul 10, 2020 19.02 19.20 18.91 19.08 0 +0.06(+0.32%)
Jul 09, 2020 19.02 19.04 19.00 19.02 0 -0.14(-0.73%)
Jul 08, 2020 19.15 19.19 19.14 19.16 0 +0.55(+2.98%)
Jul 07, 2020 18.62 18.63 18.60 18.61 0 -0.02(-0.13%)
Jul 06, 2020 18.59 18.64 18.59 18.63 0 +0.29(+1.55%)
Jul 05, 2020 18.27 18.36 18.30 18.34 0 +0.04(+0.19%)
Jul 04, 2020 18.27 18.34 18.22 18.31 0 +0.00(+0.00%)
Jul 03, 2020 18.27 18.34 18.22 18.31 0 +0.04(+0.22%)
Jul 02, 2020 18.27 18.29 18.25 18.27 0 -0.02(-0.11%)
Jul 01, 2020 18.29 18.32 18.27 18.29 0 -0.30(-1.59%)
Jun 30, 2020 18.58 18.62 18.55 18.59 0 +0.47(+2.59%)
Jun 29, 2020 18.09 18.13 18.09 18.11 0 +0.07(+0.39%)
Jun 28, 2020 17.97 18.10 17.97 18.05 0 +0.10(+0.53%)
Jun 27, 2020 17.93 18.12 17.56 17.95 0 +0.00(+0.00%)
Jun 26, 2020 17.93 18.12 17.56 17.95 0 +0.03(+0.17%)
Jun 25, 2020 17.93 17.94 17.91 17.92 0 +0.35(+1.99%)
Jun 24, 2020 17.57 17.59 17.51 17.57 0 -0.54(-3.01%)
Jun 23, 2020 18.10 18.17 18.08 18.11 0 +0.25(+1.43%)
Jun 22, 2020 17.80 17.86 17.76 17.86 0 -0.07(-0.36%)
Jun 21, 2020 17.92 17.96 17.86 17.93 0 +0.10(+0.56%)
Jun 20, 2020 17.49 18.03 17.47 17.82 0 +0.00(+0.00%)
Jun 19, 2020 17.49 18.03 17.47 17.82 0 +0.31(+1.77%)
Jun 18, 2020 17.49 17.52 17.48 17.52 0 -0.19(-1.07%)
Jun 17, 2020 17.70 17.73 17.68 17.70 0 +0.07(+0.43%)
Jun 16, 2020 17.63 17.64 17.59 17.63 0 +0.07(+0.43%)
Jun 15, 2020 17.52 17.61 17.52 17.55 0 +0.00(+0.03%)
Jun 14, 2020 17.56 17.63 17.51 17.55 0 -0.04(-0.20%)
Jun 13, 2020 17.75 17.87 17.47 17.59 0 +0.00(+0.00%)
Jun 12, 2020 17.75 17.87 17.47 17.59 0 -0.18(-1.01%)
Jun 11, 2020 17.75 17.80 17.73 17.77 0 -0.54(-2.98%)
Jun 10, 2020 18.34 18.39 18.27 18.31 0 +0.56(+3.15%)
Jun 09, 2020 17.74 17.77 17.73 17.75 0 -0.18(-1.03%)
Jun 08, 2020 17.95 17.99 17.92 17.93 0 +0.38(+2.14%)
Jun 07, 2020 17.55 17.59 17.50 17.56 0 -0.01(-0.06%)
Jun 06, 2020 18.02 18.05 17.38 17.57 0 +0.00(+0.00%)
Jun 05, 2020 18.02 18.05 17.38 17.57 0 -0.44(-2.44%)
Jun 04, 2020 18.02 18.03 18.00 18.01 0 +0.09(+0.50%)
Jun 03, 2020 17.96 17.98 17.91 17.92 0 -0.44(-2.40%)
Jun 02, 2020 18.39 18.41 18.36 18.36 0 -0.48(-2.55%)
Jun 01, 2020 18.85 18.86 18.80 18.84 0 +0.16(+0.86%)
May 31, 2020 18.64 18.77 18.57 18.68 0 +0.20(+1.05%)
May 30, 2020 17.92 18.55 17.81 18.48 0 +0.00(+0.00%)
May 29, 2020 17.92 18.55 17.81 18.48 0 +0.53(+2.95%)
May 28, 2020 17.92 17.98 17.89 17.95 0 +0.14(+0.79%)
May 27, 2020 17.80 17.84 17.75 17.82 0 +0.30(+1.74%)
May 26, 2020 17.56 17.58 17.51 17.51 0 -0.14(-0.79%)
May 25, 2020 17.63 17.71 17.37 17.65 0 +0.01(+0.06%)
May 24, 2020 17.69 17.71 17.62 17.64 0 -0.05(-0.28%)
May 23, 2020 17.43 17.77 17.19 17.69 0 +0.00(+0.00%)
May 22, 2020 17.43 17.77 17.19 17.69 0 +0.28(+1.58%)
May 21, 2020 17.43 17.48 17.40 17.41 0 -0.60(-3.30%)
May 20, 2020 18.05 18.06 17.97 18.01 0 +0.14(+0.78%)
May 19, 2020 17.88 17.91 17.84 17.87 0 +0.43(+2.44%)
May 18, 2020 17.37 17.52 17.34 17.45 0 +0.20(+1.16%)
May 17, 2020 17.23 17.32 17.12 17.25 0 +0.17(+0.97%)
May 16, 2020 16.18 17.15 16.16 17.08 0 +0.00(+0.00%)
May 15, 2020 16.18 17.15 16.16 17.08 0 +0.86(+5.33%)
May 14, 2020 16.18 16.23 16.18 16.21 0 +0.45(+2.82%)
May 13, 2020 15.76 15.78 15.74 15.77 0 +0.13(+0.83%)
May 12, 2020 15.62 15.67 15.62 15.64 0 -0.02(-0.16%)
May 11, 2020 15.70 15.71 15.66 15.66 0 -0.14(-0.89%)
May 10, 2020 15.76 15.86 15.76 15.80 0 +0.03(+0.19%)
May 09, 2020 15.62 15.98 15.51 15.78 0 +0.00(+0.00%)
May 08, 2020 15.62 15.98 15.51 15.78 0 +0.19(+1.22%)
May 07, 2020 15.62 15.63 15.56 15.59 0 +0.60(+4.00%)
May 06, 2020 14.92 15.02 14.92 14.98 0 -0.13(-0.86%)
May 05, 2020 15.12 15.14 15.10 15.12 0 +0.23(+1.58%)
May 04, 2020 14.85 14.88 14.81 14.88 0 -0.04(-0.30%)
May 03, 2020 15.07 15.22 14.78 14.93 0 -0.14(-0.93%)
May 02, 2020 15.07 15.15 14.82 15.06 0 +0.00(+0.00%)
May 01, 2020 15.07 15.15 14.82 15.06 0 +0.00(+0.00%)
Apr 30, 2020 15.07 15.09 15.00 15.06 0 -0.49(-3.12%)
Apr 29, 2020 15.53 15.57 15.49 15.55 0 +0.35(+2.30%)
Apr 28, 2020 15.21 15.21 15.12 15.20 0 -0.07(-0.43%)
Apr 27, 2020 15.29 15.32 15.26 15.27 0 -0.08(-0.55%)
Apr 26, 2020 15.32 15.39 15.29 15.35 0 -0.01(-0.03%)
Apr 25, 2020 15.38 15.55 15.09 15.36 0 +0.00(+0.00%)
Apr 24, 2020 15.38 15.55 15.09 15.36 0 -0.03(-0.16%)
Apr 23, 2020 15.38 15.39 15.35 15.38 0 +0.12(+0.79%)
Apr 22, 2020 15.28 15.31 15.24 15.26 0 +0.34(+2.28%)
Apr 21, 2020 14.96 15.03 14.92 14.92 0 -0.59(-3.80%)
Apr 20, 2020 15.54 15.56 15.49 15.51 0 +0.25(+1.64%)
Apr 19, 2020 15.29 15.36 15.24 15.26 0 -0.08(-0.49%)
Apr 18, 2020 15.75 15.80 15.20 15.34 0 +0.00(+0.00%)
Apr 17, 2020 15.75 15.80 15.20 15.34 0 -0.36(-2.29%)
Apr 16, 2020 15.75 15.77 15.62 15.70 0 +0.08(+0.48%)
Apr 15, 2020 15.65 15.66 15.58 15.62 0 -0.35(-2.19%)
Apr 14, 2020 16.06 16.08 15.93 15.97 0 +0.23(+1.43%)
Apr 13, 2020 15.65 15.79 15.65 15.74 0 -0.09(-0.54%)
Apr 12, 2020 15.88 15.97 15.73 15.83 0 -0.08(-0.53%)
Apr 10, 2020 15.21 16.09 15.18 15.91 0 +0.00(+0.00%)
Apr 09, 2020 15.21 16.09 15.18 15.91 0 +0.70(+4.64%)
Apr 08, 2020 15.21 15.26 15.18 15.21 0 -0.06(-0.39%)
Apr 07, 2020 15.30 15.32 15.21 15.27 0 -0.27(-1.71%)
Apr 06, 2020 15.28 15.58 15.27 15.54 0 +1.09(+7.51%)
Apr 05, 2020 14.54 14.57 14.36 14.45 0 -0.08(-0.52%)
Apr 04, 2020 14.63 14.75 14.44 14.53 0 +0.00(+0.00%)
Apr 03, 2020 14.63 14.75 14.44 14.53 0 -0.11(-0.72%)
Apr 02, 2020 14.63 14.69 14.61 14.63 0 +0.49(+3.47%)
Apr 01, 2020 14.05 14.14 14.05 14.14 0 +0.02(+0.11%)
Mar 31, 2020 14.14 14.14 14.06 14.12 0 -0.04(-0.28%)
Mar 30, 2020 14.21 14.23 14.16 14.16 0 -0.42(-2.88%)
Mar 29, 2020 14.70 14.71 14.47 14.59 0 -0.04(-0.27%)
Mar 28, 2020 14.66 14.84 14.35 14.62 0 +0.00(+0.00%)
Mar 27, 2020 14.66 14.84 14.35 14.62 0 +0.04(+0.24%)
Mar 26, 2020 14.66 14.67 14.41 14.59 0 -0.01(-0.07%)
Mar 25, 2020 14.77 14.80 14.54 14.60 0 -0.13(-0.88%)
Mar 24, 2020 14.41 14.74 14.37 14.73 0 +1.24(+9.19%)
Mar 23, 2020 13.32 13.56 13.27 13.49 0 +1.04(+8.31%)
Mar 22, 2020 12.62 12.67 12.29 12.46 0 -0.18(-1.39%)
Mar 21, 2020 12.12 13.10 12.01 12.63 0 +0.00(+0.00%)
Mar 20, 2020 12.12 13.10 12.01 12.63 0 +0.53(+4.34%)
Mar 19, 2020 12.12 12.14 12.01 12.11 0 +0.03(+0.25%)
Mar 18, 2020 11.97 12.10 11.92 12.07 0 -0.69(-5.41%)
Mar 17, 2020 12.61 12.90 12.61 12.77 0 -0.22(-1.73%)
Mar 16, 2020 12.86 13.01 12.78 12.99 0 -1.85(-12.44%)
Mar 15, 2020 15.10 15.24 14.73 14.84 0 +0.15(+1.02%)
Mar 14, 2020 15.82 15.89 14.43 14.69 0 +0.00(+0.00%)
Mar 13, 2020 15.82 15.89 14.43 14.69 0 -1.01(-6.46%)
Mar 12, 2020 15.82 15.83 15.66 15.70 0 -1.07(-6.41%)
Mar 11, 2020 16.72 16.82 16.72 16.77 0 -0.19(-1.09%)
Mar 10, 2020 16.88 16.96 16.88 16.96 0 +0.04(+0.24%)
Mar 09, 2020 17.02 17.04 16.86 16.92 0 -0.57(-3.26%)
Mar 08, 2020 17.49 17.61 17.42 17.49 0 +0.14(+0.84%)
Mar 07, 2020 17.45 17.57 17.02 17.34 0 +0.00(+0.00%)
Mar 06, 2020 17.45 17.57 17.02 17.34 0 -0.08(-0.46%)
Mar 05, 2020 17.45 17.45 17.42 17.43 0 +0.22(+1.28%)
Mar 04, 2020 17.23 17.24 17.20 17.20 0 -0.10(-0.55%)
Mar 03, 2020 17.20 17.34 17.18 17.30 0 +0.51(+3.04%)
Mar 02, 2020 16.66 16.83 16.66 16.79 0 +0.27(+1.63%)
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.