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

Endeavour Mining Plc (TSX: EDV )

29.59 -0.23 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2024 22.26 22.63 22.06 22.31 470,991 +0.40(+1.83%)
Feb 28, 2024 22.00 22.36 21.50 21.91 529,497 -0.58(-2.58%)
Feb 27, 2024 21.84 22.52 21.75 22.49 454,479 +0.66(+3.02%)
Feb 26, 2024 22.02 22.02 21.64 21.83 270,190 -0.47(-2.11%)
Feb 23, 2024 21.45 22.32 21.11 22.30 519,609 +0.83(+3.87%)
Feb 22, 2024 22.39 22.39 21.37 21.47 254,538 -1.25(-5.50%)
Feb 21, 2024 22.33 22.74 22.18 22.72 498,355 +0.26(+1.16%)
Feb 20, 2024 22.10 22.48 22.00 22.46 435,561 +0.60(+2.74%)
Feb 16, 2024 21.86 0 -0.15(-0.68%)
Feb 15, 2024 21.83 22.33 21.68 22.01 482,932 +0.21(+0.96%)
Feb 14, 2024 21.74 21.80 21.36 21.80 462,525 +0.10(+0.46%)
Feb 13, 2024 22.39 22.39 21.67 21.70 614,516 -1.06(-4.66%)
Feb 12, 2024 22.24 22.80 22.22 22.76 419,016 +0.62(+2.80%)
Feb 09, 2024 22.00 22.19 21.60 22.14 407,131 +0.11(+0.50%)
Feb 08, 2024 22.13 22.30 21.94 22.03 375,500 -0.25(-1.12%)
Feb 07, 2024 22.48 22.61 22.21 22.28 458,858 -0.48(-2.11%)
Feb 06, 2024 22.75 22.98 22.58 22.76 379,989 +0.16(+0.71%)
Feb 05, 2024 23.07 23.09 22.37 22.60 614,434 -0.67(-2.88%)
Feb 02, 2024 23.43 23.44 22.90 23.27 331,591 -0.63(-2.64%)
Feb 01, 2024 23.65 24.25 23.65 23.90 557,500 +0.61(+2.62%)
Jan 31, 2024 23.91 24.26 23.27 23.29 522,103 -0.46(-1.94%)
Jan 30, 2024 24.12 24.13 23.73 23.75 420,878 -0.24(-1.00%)
Jan 29, 2024 24.32 24.50 23.93 23.99 583,259 -0.31(-1.28%)
Jan 26, 2024 24.63 24.84 24.18 24.30 258,769 -0.27(-1.10%)
Jan 25, 2024 24.56 24.70 24.30 24.57 347,171 +0.13(+0.53%)
Jan 24, 2024 24.77 25.13 24.26 24.44 657,490 +0.03(+0.12%)
Jan 23, 2024 22.83 24.45 22.83 24.41 934,678 +1.81(+8.01%)
Jan 22, 2024 23.48 23.48 22.53 22.60 795,536 -1.06(-4.48%)
Jan 19, 2024 23.85 23.85 23.42 23.66 371,866 -0.25(-1.05%)
Jan 18, 2024 23.65 24.00 23.56 23.91 428,714 +0.31(+1.31%)
Jan 17, 2024 24.03 24.05 23.53 23.60 458,483 -0.90(-3.67%)
Jan 16, 2024 25.08 25.13 24.46 24.50 411,174 -0.63(-2.51%)
Jan 15, 2024 25.19 25.25 24.96 25.13 84,183 -0.12(-0.48%)
Jan 12, 2024 24.70 25.34 24.70 25.25 1,038,433 +1.20(+4.99%)
Jan 11, 2024 24.78 24.96 23.97 24.05 856,129 -0.55(-2.24%)
Jan 10, 2024 25.36 25.46 24.57 24.60 1,004,054 -0.70(-2.77%)
Jan 09, 2024 26.21 26.21 25.18 25.30 549,457 -0.69(-2.65%)
Jan 08, 2024 26.40 26.44 25.86 25.99 560,814 -0.41(-1.55%)
Jan 05, 2024 26.04 27.07 25.99 26.40 1,082,992 +0.42(+1.62%)
Jan 04, 2024 28.83 28.83 25.86 25.98 1,410,243 -2.91(-10.07%)
Jan 03, 2024 29.10 29.37 28.80 28.89 238,718 -0.65(-2.20%)
Jan 02, 2024 29.70 30.17 29.43 29.54 180,518 -0.23(-0.77%)
Dec 29, 2023 29.77 0 +0.01(+0.03%)
Dec 28, 2023 29.94 30.27 29.65 29.76 266,230 -0.24(-0.80%)
Dec 27, 2023 30.21 30.44 29.84 30.00 232,826 -0.05(-0.17%)
Dec 22, 2023 30.05 0 -0.05(-0.17%)
Dec 21, 2023 30.05 30.23 29.66 30.10 267,459 +0.44(+1.48%)
Dec 20, 2023 30.85 31.06 29.65 29.66 473,150 -0.98(-3.20%)
Dec 19, 2023 30.19 30.87 30.12 30.64 304,964 +0.74(+2.47%)
Dec 18, 2023 29.98 30.22 29.64 29.90 252,877 +0.20(+0.67%)
Dec 15, 2023 29.95 30.47 29.60 29.70 1,434,232 -0.41(-1.36%)
Dec 14, 2023 30.78 31.08 30.10 30.11 478,732 -0.13(-0.43%)
Dec 13, 2023 28.51 30.25 28.51 30.24 353,258 +1.63(+5.70%)
Dec 12, 2023 29.00 29.13 28.53 28.61 267,181 -0.46(-1.58%)
Dec 11, 2023 29.02 29.11 28.70 29.07 335,336 -0.35(-1.19%)
Dec 08, 2023 30.19 30.35 29.31 29.42 407,621 -1.14(-3.73%)
Dec 07, 2023 30.76 30.88 30.21 30.56 260,287 -0.25(-0.81%)
Dec 06, 2023 30.89 31.26 30.65 30.81 301,660 +0.26(+0.85%)
Dec 05, 2023 32.00 32.00 30.39 30.55 380,582 -0.94(-2.99%)
Dec 04, 2023 31.92 32.34 31.26 31.49 476,455 -0.54(-1.69%)
Dec 01, 2023 31.98 32.60 31.60 32.03 605,928 +0.20(+0.63%)
Nov 30, 2023 31.30 31.98 31.18 31.83 389,230 +0.46(+1.47%)
Nov 29, 2023 32.02 32.23 31.35 31.37 393,930 -0.19(-0.60%)
Nov 28, 2023 30.74 31.63 30.60 31.56 351,336 +0.95(+3.10%)
Nov 27, 2023 30.37 30.97 30.37 30.61 340,407 +0.75(+2.51%)
Nov 24, 2023 29.57 30.11 29.57 29.86 56,023 +0.05(+0.17%)
Nov 23, 2023 29.96 30.13 29.81 29.81 26,724 -0.15(-0.50%)
Nov 22, 2023 30.12 30.22 29.86 29.96 158,835 +0.03(+0.10%)
Nov 21, 2023 30.09 30.24 29.90 29.93 199,046 +0.11(+0.37%)
Nov 20, 2023 29.38 29.92 29.30 29.82 144,420 +0.24(+0.81%)
Nov 17, 2023 29.86 30.08 29.49 29.58 201,807 -0.20(-0.67%)
Nov 16, 2023 28.85 29.98 28.76 29.78 340,630 +1.04(+3.62%)
Nov 15, 2023 29.07 29.33 28.72 28.74 187,416 -0.20(-0.69%)
Nov 14, 2023 28.38 29.15 28.38 28.94 312,706 +1.13(+4.06%)
Nov 13, 2023 28.01 28.17 27.73 27.81 149,914 -0.52(-1.84%)
Nov 10, 2023 28.67 28.82 28.08 28.33 200,397 -0.65(-2.24%)
Nov 09, 2023 28.30 29.37 28.30 28.98 181,896 +0.21(+0.73%)
Nov 08, 2023 28.90 29.42 28.55 28.77 234,192 -0.38(-1.30%)
Nov 07, 2023 29.15 29.41 28.81 29.15 338,614 -0.56(-1.88%)
Nov 06, 2023 29.60 30.16 29.44 29.71 253,061 +0.07(+0.24%)
Nov 03, 2023 28.47 29.99 28.47 29.64 505,827 +1.48(+5.26%)
Nov 02, 2023 28.78 28.92 27.99 28.16 605,774 -0.22(-0.78%)
Nov 01, 2023 28.50 28.60 27.86 28.38 213,968 +0.01(+0.04%)
Oct 31, 2023 28.66 29.06 28.34 28.37 239,593 -0.31(-1.08%)
Oct 30, 2023 28.52 28.89 28.38 28.68 229,957 +0.24(+0.84%)
Oct 27, 2023 28.51 28.69 27.80 28.44 298,529 +0.22(+0.78%)
Oct 26, 2023 28.53 28.72 27.65 28.22 290,747 -0.48(-1.67%)
Oct 25, 2023 29.11 29.41 28.70 28.70 210,587 -0.50(-1.71%)
Oct 24, 2023 28.61 29.22 28.46 29.20 281,223 +0.08(+0.27%)
Oct 23, 2023 29.47 29.60 28.94 29.12 476,961 -0.48(-1.62%)
Oct 20, 2023 29.05 29.88 28.99 29.60 640,864 +0.35(+1.20%)
Oct 19, 2023 28.67 29.31 28.48 29.25 202,281 +0.58(+2.02%)
Oct 18, 2023 28.71 28.90 28.33 28.67 241,275 +0.44(+1.56%)
Oct 17, 2023 27.55 28.27 27.55 28.23 228,267 +0.29(+1.04%)
Oct 16, 2023 27.75 28.30 27.71 27.94 223,214 +0.12(+0.43%)
Oct 13, 2023 27.36 27.95 27.28 27.82 221,538 +1.09(+4.08%)
Oct 12, 2023 26.85 27.13 26.49 26.73 252,784 -0.21(-0.78%)
Oct 11, 2023 26.56 26.98 26.49 26.94 236,354 +0.73(+2.79%)
Oct 10, 2023 26.28 26.49 26.00 26.21 249,233 +0.36(+1.39%)
Oct 06, 2023 25.85 0 +0.37(+1.45%)
Oct 05, 2023 25.44 25.50 25.21 25.48 115,324 +0.02(+0.08%)
Oct 04, 2023 25.63 25.81 25.09 25.46 272,203 -0.41(-1.58%)
Oct 03, 2023 25.87 26.04 25.75 25.87 354,140 -0.20(-0.77%)
Oct 02, 2023 26.25 26.33 25.85 26.07 339,636 -0.55(-2.07%)
Sep 29, 2023 26.83 27.05 26.38 26.62 359,133 +0.13(+0.49%)
Sep 28, 2023 26.45 26.55 26.17 26.49 353,744 -0.08(-0.30%)
Sep 27, 2023 26.73 26.86 26.22 26.57 364,264 -0.45(-1.67%)
Sep 26, 2023 26.95 27.36 26.81 27.02 382,424 -0.34(-1.24%)
Sep 25, 2023 26.79 27.37 26.93 27.36 392,636 +0.11(+0.40%)
Sep 22, 2023 27.40 27.60 27.07 27.25 333,968 -0.01(-0.04%)
Sep 21, 2023 27.50 27.76 27.08 27.26 386,276 -0.55(-1.98%)
Sep 20, 2023 27.22 27.92 27.22 27.81 270,528 +0.60(+2.21%)
Sep 19, 2023 27.67 27.76 27.03 27.21 172,329 -0.51(-1.84%)
Sep 18, 2023 27.74 27.84 27.04 27.72 201,611 +0.03(+0.11%)
Sep 15, 2023 27.03 28.13 26.80 27.69 1,840,235 +0.99(+3.71%)
Sep 14, 2023 26.32 27.18 26.32 26.70 283,779 +0.34(+1.29%)
Sep 13, 2023 26.56 26.56 26.15 26.36 261,577 -0.21(-0.79%)
Sep 12, 2023 26.29 26.80 26.29 26.57 212,662 -0.10(-0.37%)
Sep 11, 2023 26.74 26.74 26.15 26.67 500,531 -0.08(-0.30%)
Sep 08, 2023 26.81 26.94 26.55 26.75 397,784 -0.21(-0.78%)
Sep 07, 2023 27.21 27.21 26.78 26.96 293,847 -0.35(-1.28%)
Sep 06, 2023 27.51 27.63 27.19 27.31 244,315 -0.32(-1.16%)
Sep 05, 2023 27.37 27.75 27.24 27.63 290,849 -0.19(-0.68%)
Sep 01, 2023 27.82 0 -0.13(-0.47%)
Aug 31, 2023 27.99 28.22 27.60 27.95 345,629 -0.43(-1.52%)
Aug 30, 2023 28.71 29.04 28.37 28.38 259,104 -0.26(-0.91%)
Aug 29, 2023 28.23 28.77 28.23 28.64 326,416 +0.24(+0.85%)
Aug 28, 2023 28.11 28.78 28.10 28.40 189,313 +0.00(+0.00%)
Aug 25, 2023 28.83 28.91 28.17 28.40 273,664 -0.56(-1.93%)
Aug 24, 2023 28.96 29.30 28.65 28.96 206,890 -0.21(-0.72%)
Aug 23, 2023 28.51 29.54 28.51 29.17 263,083 +0.89(+3.15%)
Aug 22, 2023 28.01 28.42 27.67 28.28 238,319 +0.34(+1.22%)
Aug 21, 2023 27.52 28.18 27.40 27.94 265,750 +0.37(+1.34%)
Aug 18, 2023 27.45 27.68 27.22 27.57 251,434 -0.06(-0.22%)
Aug 17, 2023 27.63 27.79 27.27 27.63 329,239 +0.03(+0.11%)
Aug 16, 2023 27.77 27.95 27.50 27.60 548,088 -0.24(-0.86%)
Aug 15, 2023 28.63 28.64 27.79 27.84 364,444 -0.83(-2.90%)
Aug 14, 2023 28.74 29.23 28.67 28.67 356,939 -0.36(-1.24%)
Aug 11, 2023 29.36 29.40 28.96 29.03 290,074 -0.33(-1.12%)
Aug 10, 2023 28.98 29.65 28.98 29.36 289,290 +0.07(+0.24%)
Aug 09, 2023 29.10 29.38 28.99 29.29 352,075 +0.16(+0.55%)
Aug 08, 2023 29.35 29.39 29.06 29.13 375,907 -0.70(-2.35%)
Aug 04, 2023 29.83 0 +0.10(+0.34%)
Aug 03, 2023 29.45 29.84 29.40 29.73 255,541 +0.12(+0.41%)
Aug 02, 2023 29.78 30.43 29.36 29.61 602,662 -1.62(-5.19%)
Aug 01, 2023 31.28 31.49 31.04 31.23 243,524 -0.63(-1.98%)
Jul 31, 2023 31.60 32.37 31.50 31.86 291,961 +0.26(+0.82%)
Jul 28, 2023 31.65 31.93 31.37 31.60 185,455 +0.09(+0.29%)
Jul 27, 2023 32.51 32.56 31.46 31.51 437,630 -1.33(-4.05%)
Jul 26, 2023 32.88 33.12 32.52 32.84 229,265 -0.01(-0.03%)
Jul 25, 2023 32.70 32.95 32.63 32.85 135,460 +0.22(+0.67%)
Jul 24, 2023 32.82 32.99 32.34 32.63 103,399 -0.26(-0.79%)
Jul 21, 2023 32.87 33.15 32.74 32.89 154,283 -0.06(-0.18%)
Jul 20, 2023 33.08 33.44 32.61 32.95 212,625 -0.08(-0.24%)
Jul 19, 2023 33.08 33.48 32.97 33.03 196,027 -0.01(-0.03%)
Jul 18, 2023 32.61 33.19 32.59 33.04 234,765 +0.63(+1.94%)
Jul 17, 2023 32.15 32.53 32.07 32.41 162,271 +0.04(+0.12%)
Jul 14, 2023 32.35 32.73 32.27 32.37 250,285 -0.01(-0.03%)
Jul 13, 2023 32.29 32.44 31.96 32.38 321,211 +0.23(+0.72%)
Jul 12, 2023 32.13 32.26 31.67 32.15 692,552 +0.68(+2.16%)
Jul 11, 2023 31.88 31.89 31.40 31.47 224,767 -0.29(-0.91%)
Jul 10, 2023 30.93 32.05 30.73 31.76 301,790 +0.51(+1.63%)
Jul 07, 2023 31.15 31.39 30.77 31.25 252,950 +0.20(+0.64%)
Jul 06, 2023 31.19 31.43 31.01 31.05 360,923 -0.44(-1.40%)
Jul 05, 2023 31.98 32.12 31.49 31.49 349,139 -0.43(-1.35%)
Jul 04, 2023 32.09 32.38 31.81 31.92 161,607 +0.17(+0.54%)
Jun 30, 2023 31.75 0 +0.31(+0.99%)
Jun 29, 2023 30.68 31.44 30.42 31.44 383,662 +0.53(+1.71%)
Jun 28, 2023 31.30 31.38 30.86 30.91 532,804 -0.49(-1.56%)
Jun 27, 2023 31.54 31.66 31.00 31.40 293,404 -0.14(-0.44%)
Jun 26, 2023 31.88 31.92 30.94 31.54 450,257 -0.33(-1.04%)
Jun 23, 2023 31.29 31.93 31.29 31.87 284,420 +0.60(+1.92%)
Jun 22, 2023 31.60 31.65 31.13 31.27 488,878 -0.55(-1.73%)
Jun 21, 2023 32.62 32.62 31.78 31.82 348,021 -0.89(-2.72%)
Jun 20, 2023 33.14 33.35 32.53 32.71 450,693 -0.92(-2.74%)
Jun 19, 2023 33.55 33.65 33.33 33.63 99,300 -0.24(-0.71%)
Jun 16, 2023 34.11 34.38 33.70 33.87 1,153,308 +0.08(+0.24%)
Jun 15, 2023 34.03 34.08 33.52 33.79 379,070 -0.30(-0.88%)
Jun 14, 2023 34.31 34.58 33.65 34.09 607,042 +0.00(+0.00%)
Jun 13, 2023 34.71 35.10 33.98 34.09 588,543 +0.15(+0.44%)
Jun 12, 2023 33.95 34.16 33.62 33.94 337,920 +0.04(+0.12%)
Jun 09, 2023 33.94 33.99 33.52 33.90 208,863 -0.16(-0.47%)
Jun 08, 2023 33.97 34.20 33.55 34.06 2,410,580 +0.42(+1.25%)
Jun 07, 2023 34.84 35.04 33.45 33.64 511,160 -1.27(-3.64%)
Jun 06, 2023 34.95 35.22 34.52 34.91 820,372 +0.31(+0.90%)
Jun 05, 2023 34.81 34.97 34.48 34.60 654,600 -0.50(-1.42%)
Jun 02, 2023 37.00 37.10 34.98 35.10 780,104 -1.39(-3.81%)
Jun 01, 2023 36.14 36.97 36.04 36.49 927,881 +0.71(+1.98%)
May 31, 2023 34.85 36.19 34.85 35.78 2,285,760 +1.98(+5.86%)
May 30, 2023 33.75 34.43 33.47 33.80 987,911 +0.54(+1.62%)
May 29, 2023 33.05 33.40 33.05 33.26 44,634 -0.19(-0.57%)
May 26, 2023 33.55 33.96 32.99 33.45 956,385 +0.71(+2.17%)
May 25, 2023 32.98 33.15 32.46 32.74 573,640 -0.46(-1.39%)
May 24, 2023 33.92 33.94 32.94 33.20 332,617 -0.89(-2.61%)
May 23, 2023 33.41 34.31 33.15 34.09 578,376 +0.63(+1.88%)
May 19, 2023 33.46 0 +0.07(+0.21%)
May 18, 2023 33.60 33.61 33.03 33.39 359,818 -0.59(-1.74%)
May 17, 2023 34.14 34.22 33.58 33.98 291,208 -0.22(-0.64%)
May 16, 2023 34.52 34.84 33.92 34.20 338,742 -0.64(-1.84%)
May 15, 2023 34.50 35.25 34.50 34.84 505,399 +0.44(+1.28%)
May 12, 2023 34.32 34.80 34.10 34.40 624,065 +0.28(+0.82%)
May 11, 2023 34.51 34.90 34.04 34.12 408,969 -0.86(-2.46%)
May 10, 2023 35.10 35.35 34.57 34.98 252,158 -0.02(-0.06%)
May 09, 2023 34.77 35.23 34.77 35.00 316,693 -0.06(-0.17%)
May 08, 2023 34.70 35.32 34.36 35.06 220,505 +0.02(+0.06%)
May 05, 2023 35.30 35.40 34.20 35.04 624,259 -0.91(-2.53%)
May 04, 2023 35.40 36.26 34.89 35.95 604,641 +1.18(+3.39%)
May 03, 2023 35.14 35.60 34.54 34.77 624,601 -0.25(-0.71%)
May 02, 2023 34.19 35.27 34.07 35.02 630,921 +0.38(+1.10%)
May 01, 2023 35.50 35.61 34.51 34.64 234,485 -0.24(-0.69%)
Apr 28, 2023 35.14 35.38 34.74 34.88 458,436 -0.24(-0.68%)
Apr 27, 2023 34.90 35.29 34.47 35.12 215,693 +0.20(+0.57%)
Apr 26, 2023 35.30 35.43 34.71 34.92 336,434 -0.17(-0.48%)
Apr 25, 2023 35.24 35.28 34.73 35.09 502,326 -0.19(-0.54%)
Apr 24, 2023 35.45 35.45 34.89 35.28 658,895 -0.11(-0.31%)
Apr 21, 2023 35.71 35.82 35.04 35.39 564,615 -0.47(-1.31%)
Apr 20, 2023 35.98 36.38 35.79 35.86 585,971 -0.08(-0.22%)
Apr 19, 2023 35.84 36.43 35.77 35.94 602,793 -0.16(-0.44%)
Apr 18, 2023 35.56 36.44 35.56 36.10 651,094 +0.53(+1.49%)
Apr 17, 2023 35.80 35.86 35.07 35.57 457,739 -0.34(-0.95%)
Apr 14, 2023 35.74 36.16 35.05 35.91 709,828 -0.09(-0.25%)
Apr 13, 2023 35.98 36.36 35.76 36.00 931,069 +0.77(+2.19%)
Apr 12, 2023 36.12 36.28 35.02 35.23 790,228 -0.27(-0.76%)
Apr 11, 2023 35.82 36.28 35.21 35.50 1,044,283 +0.37(+1.05%)
Apr 10, 2023 35.00 35.30 34.69 35.13 233,051 -0.11(-0.31%)
Apr 06, 2023 35.24 0 +0.40(+1.15%)
Apr 05, 2023 35.00 35.35 34.59 34.84 957,911 +0.13(+0.37%)
Apr 04, 2023 33.75 34.81 33.63 34.71 627,636 +0.91(+2.69%)
Apr 03, 2023 32.95 33.81 32.95 33.80 717,312 +1.23(+3.78%)
Mar 31, 2023 33.20 33.43 32.46 32.57 696,109 -0.27(-0.82%)
Mar 30, 2023 32.50 33.36 32.35 32.84 689,225 +1.11(+3.50%)
Mar 29, 2023 32.13 32.34 31.49 31.73 436,616 -0.34(-1.06%)
Mar 28, 2023 30.77 32.13 30.77 32.07 592,348 +0.92(+2.95%)
Mar 27, 2023 30.72 31.34 30.52 31.15 406,785 +0.03(+0.10%)
Mar 24, 2023 31.37 31.69 30.75 31.12 312,968 +0.06(+0.19%)
Mar 23, 2023 31.09 31.35 30.79 31.06 292,736 +0.38(+1.24%)
Mar 22, 2023 29.69 31.15 29.69 30.68 436,848 +0.97(+3.26%)
Mar 21, 2023 30.07 30.52 29.33 29.71 535,228 -0.90(-2.94%)
Mar 20, 2023 31.00 31.40 30.43 30.61 709,617 +0.01(+0.03%)
Mar 17, 2023 29.21 31.14 29.11 30.60 2,972,037 +1.53(+5.26%)
Mar 16, 2023 29.39 29.76 28.67 29.07 627,141 -0.14(-0.48%)
Mar 15, 2023 30.00 30.12 28.98 29.21 586,844 -0.15(-0.51%)
Mar 14, 2023 29.09 29.67 28.91 29.36 445,910 -0.10(-0.34%)
Mar 13, 2023 28.86 29.59 28.56 29.46 1,252,432 +1.68(+6.05%)
Mar 10, 2023 26.67 28.21 26.67 27.78 765,768 +1.34(+5.07%)
Mar 09, 2023 26.89 27.35 26.25 26.44 811,287 -0.93(-3.40%)
Mar 08, 2023 27.24 27.88 27.24 27.37 895,167 +0.05(+0.18%)
Mar 07, 2023 28.44 28.44 27.14 27.32 444,453 -1.32(-4.61%)
Mar 06, 2023 29.10 29.10 28.65 28.64 339,789 -0.56(-1.92%)
Mar 03, 2023 29.22 29.52 28.99 29.20 358,040 +0.10(+0.34%)
Mar 02, 2023 28.99 29.26 28.77 29.10 515,871 -0.11(-0.38%)
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.