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

Endeavour Silver Corp (TSX: EDR )

5.460 +0.030 (+0.55%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 3, 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 (%)
May 31, 2013 4.660 4.680 4.435 4.650 111,390 -0.04(-0.85%)
May 30, 2013 4.470 4.740 4.450 4.690 122,556 +0.36(+8.31%)
May 29, 2013 4.190 4.330 4.170 4.330 87,017 +0.13(+3.10%)
May 28, 2013 4.220 4.350 4.110 4.200 83,427 -0.04(-0.94%)
May 27, 2013 4.240 4.260 4.170 4.240 16,480 +0.02(+0.47%)
May 24, 2013 4.270 4.370 4.180 4.220 74,405 -0.06(-1.40%)
May 23, 2013 4.260 4.400 4.260 4.280 81,355 +0.08(+1.90%)
May 22, 2013 4.210 4.390 4.150 4.200 126,990 +0.08(+1.94%)
May 21, 2013 4.100 4.220 4.080 4.120 131,657 +0.17(+4.30%)
May 17, 2013 3.950 3.950 3.950 0 -0.19(-4.59%)
May 16, 2013 4.100 4.230 4.030 4.140 142,176 +0.01(+0.24%)
May 15, 2013 4.400 4.400 4.130 4.130 149,980 -0.43(-9.43%)
May 13, 2013 4.660 4.660 4.510 4.560 68,054 -0.14(-2.98%)
May 10, 2013 4.540 4.720 4.460 4.700 105,105 +0.07(+1.51%)
May 09, 2013 4.540 4.780 4.500 4.630 270,142 +0.01(+0.22%)
May 08, 2013 4.650 4.650 4.460 4.620 434,732 +0.02(+0.43%)
May 07, 2013 4.790 4.800 4.590 4.600 149,596 -0.27(-5.54%)
May 06, 2013 5.080 5.080 4.860 4.870 115,312 -0.13(-2.60%)
May 03, 2013 5.080 5.210 4.980 5.000 110,704 -0.07(-1.38%)
May 02, 2013 5.230 5.240 4.990 5.070 80,885 -0.01(-0.20%)
May 01, 2013 5.080 5.180 4.930 5.080 140,999 -0.18(-3.42%)
Apr 30, 2013 5.120 5.270 5.000 5.260 130,743 +0.07(+1.35%)
Apr 29, 2013 5.150 5.350 5.140 5.190 118,333 +0.09(+1.76%)
Apr 26, 2013 5.280 5.220 5.040 5.100 258,836 -0.12(-2.30%)
Apr 25, 2013 5.160 5.390 5.100 5.220 255,058 +0.19(+3.78%)
Apr 24, 2013 4.680 5.070 4.680 5.030 168,560 +0.42(+9.11%)
Apr 23, 2013 4.710 4.710 4.490 4.610 231,368 -0.15(-3.15%)
Apr 22, 2013 4.930 4.980 4.630 4.760 253,344 -0.06(-1.24%)
Apr 19, 2013 4.930 4.990 4.600 4.820 231,789 +0.02(+0.42%)
Apr 18, 2013 4.550 4.880 4.520 4.800 216,317 +0.29(+6.43%)
Apr 17, 2013 4.850 5.000 4.440 4.510 288,379 -0.38(-7.77%)
Apr 16, 2013 5.360 5.400 4.840 4.890 256,009 -0.19(-3.74%)
Apr 15, 2013 5.200 5.370 5.030 5.080 312,008 -0.58(-10.25%)
Apr 12, 2013 5.890 5.890 5.480 5.660 282,899 -0.31(-5.19%)
Apr 11, 2013 6.130 6.190 5.940 5.970 97,777 -0.20(-3.24%)
Apr 10, 2013 6.320 6.340 6.060 6.170 147,648 -0.20(-3.14%)
Apr 09, 2013 5.920 6.450 5.910 6.370 199,263 +0.49(+8.33%)
Apr 08, 2013 6.100 6.140 5.830 5.880 96,972 -0.18(-2.97%)
Apr 05, 2013 6.110 6.190 5.920 6.060 143,262 +0.13(+2.19%)
Apr 04, 2013 5.640 6.050 5.470 5.930 182,385 +0.23(+4.04%)
Apr 03, 2013 5.940 6.120 5.600 5.700 580,513 -0.26(-4.36%)
Apr 02, 2013 6.150 6.150 5.910 5.960 297,829 -0.29(-4.64%)
Apr 01, 2013 6.330 6.370 6.150 6.250 86,604 -0.08(-1.26%)
Mar 28, 2013 6.330 6.330 6.330 0 -0.14(-2.16%)
Mar 27, 2013 6.320 6.470 6.290 6.470 70,329 +0.12(+1.89%)
Mar 26, 2013 6.430 6.440 6.240 6.350 63,296 -0.09(-1.40%)
Mar 25, 2013 6.480 6.560 6.300 6.440 110,398 -0.07(-1.08%)
Mar 22, 2013 6.490 6.690 6.470 6.510 127,012 -0.14(-2.11%)
Mar 21, 2013 6.410 6.730 6.380 6.650 157,969 +0.32(+5.06%)
Mar 20, 2013 6.370 6.435 6.240 6.330 98,146 -0.07(-1.09%)
Mar 19, 2013 6.460 6.590 6.340 6.400 132,185 -0.05(-0.78%)
Mar 18, 2013 6.500 6.580 6.380 6.450 160,328 +0.01(+0.16%)
Mar 15, 2013 6.290 6.440 6.280 6.440 243,298 +0.18(+2.88%)
Mar 14, 2013 6.250 6.430 6.180 6.260 149,796 -0.02(-0.32%)
Mar 13, 2013 6.700 6.760 6.230 6.280 304,428 -0.39(-5.85%)
Mar 12, 2013 6.180 6.730 6.140 6.670 462,328 +0.72(+12.10%)
Mar 11, 2013 5.950 6.030 5.890 5.950 96,804 +0.03(+0.51%)
Mar 08, 2013 5.730 6.070 5.650 5.920 155,011 +0.10(+1.72%)
Mar 07, 2013 5.840 6.030 5.810 5.820 183,835 +0.03(+0.52%)
Mar 06, 2013 5.250 5.840 5.150 5.790 333,137 +0.56(+10.71%)
Mar 05, 2013 5.430 5.510 5.230 5.230 212,541 -0.10(-1.88%)
Mar 04, 2013 5.730 5.740 5.320 5.330 238,795 -0.41(-7.14%)
Mar 01, 2013 6.000 6.040 5.700 5.740 188,003 -0.25(-4.17%)
Feb 28, 2013 6.090 6.080 5.870 5.990 110,678 -0.07(-1.16%)
Feb 27, 2013 6.260 6.260 6.050 6.060 82,295 -0.24(-3.81%)
Feb 26, 2013 6.470 6.470 6.210 6.300 116,811 -0.05(-0.79%)
Feb 25, 2013 6.020 6.400 6.020 6.350 164,740 +0.42(+7.08%)
Feb 22, 2013 6.020 6.020 5.860 5.930 93,244 +0.02(+0.34%)
Feb 21, 2013 5.750 6.020 5.750 5.910 194,548 +0.11(+1.90%)
Feb 20, 2013 6.130 6.140 5.770 5.800 285,469 -0.42(-6.75%)
Feb 19, 2013 6.120 6.310 6.080 6.220 250,445 -0.01(-0.16%)
Feb 15, 2013 6.230 6.230 6.230 0 -0.45(-6.74%)
Feb 14, 2013 6.740 6.770 6.600 6.680 78,981 +0.01(+0.15%)
Feb 13, 2013 6.760 6.800 6.630 6.670 68,991 -0.07(-1.04%)
Feb 12, 2013 6.770 6.870 6.650 6.740 140,895 -0.03(-0.44%)
Feb 11, 2013 6.930 6.980 6.740 6.770 144,767 -0.25(-3.56%)
Feb 08, 2013 6.990 7.100 6.950 7.020 88,390 +0.05(+0.72%)
Feb 07, 2013 6.900 7.040 6.880 6.970 104,678 +0.10(+1.46%)
Feb 06, 2013 6.890 7.060 6.870 6.870 211,464 -0.05(-0.72%)
Feb 04, 2013 7.020 7.050 6.860 6.920 255,215 -0.10(-1.42%)
Feb 01, 2013 7.010 7.110 6.950 7.020 112,062 +0.18(+2.63%)
Jan 31, 2013 7.100 7.140 6.830 6.840 363,849 -0.31(-4.34%)
Jan 30, 2013 7.350 7.490 7.130 7.150 120,878 -0.08(-1.11%)
Jan 29, 2013 7.030 7.260 7.020 7.230 103,126 +0.29(+4.18%)
Jan 28, 2013 7.100 7.120 6.920 6.940 170,822 -0.21(-2.94%)
Jan 25, 2013 7.470 7.530 7.070 7.150 168,187 -0.33(-4.41%)
Jan 24, 2013 7.670 7.770 7.480 7.480 131,752 -0.24(-3.11%)
Jan 23, 2013 7.850 7.930 7.690 7.720 262,360 -0.13(-1.66%)
Jan 22, 2013 7.800 7.940 7.770 7.850 138,385 +0.08(+1.03%)
Jan 21, 2013 7.730 7.830 7.730 7.770 42,590 +0.04(+0.52%)
Jan 18, 2013 7.940 7.940 7.710 7.730 154,305 -0.11(-1.40%)
Jan 17, 2013 7.830 7.930 7.740 7.840 165,941 -0.02(-0.25%)
Jan 16, 2013 7.850 7.950 7.830 7.860 76,650 -0.07(-0.88%)
Jan 15, 2013 7.870 7.980 7.810 7.930 90,476 +0.13(+1.67%)
Jan 14, 2013 7.960 7.990 7.800 7.800 60,665 -0.07(-0.89%)
Jan 11, 2013 8.020 8.020 7.800 7.870 242,706 -0.11(-1.38%)
Jan 10, 2013 7.810 8.020 7.760 7.980 257,444 +0.29(+3.77%)
Jan 09, 2013 7.670 7.710 7.610 7.690 140,720 +0.04(+0.52%)
Jan 08, 2013 7.810 7.860 7.610 7.650 227,030 -0.15(-1.92%)
Jan 07, 2013 7.860 7.860 7.690 7.800 116,864 -0.06(-0.76%)
Jan 04, 2013 7.700 7.870 7.650 7.860 184,411 +0.06(+0.77%)
Jan 03, 2013 8.190 8.190 7.760 7.800 187,822 -0.43(-5.22%)
Jan 02, 2013 8.110 8.230 7.840 8.230 323,348 +0.39(+4.97%)
Dec 31, 2012 7.840 7.840 7.840 0 +0.11(+1.42%)
Dec 28, 2012 7.820 7.820 7.700 7.730 74,901 -0.08(-1.02%)
Dec 27, 2012 7.940 7.970 7.740 7.810 103,873 +0.14(+1.83%)
Dec 24, 2012 7.670 7.670 7.670 0 +0.01(+0.13%)
Dec 21, 2012 7.710 7.860 7.660 7.660 159,132 -0.03(-0.39%)
Dec 20, 2012 7.770 7.790 7.510 7.690 262,838 -0.12(-1.54%)
Dec 19, 2012 7.850 7.940 7.810 7.810 155,229 -0.06(-0.76%)
Dec 18, 2012 8.050 8.080 7.840 7.870 246,617 -0.18(-2.24%)
Dec 17, 2012 8.080 8.080 7.920 8.050 281,238 -0.05(-0.62%)
Dec 14, 2012 7.890 8.100 7.890 8.100 259,085 +0.19(+2.40%)
Dec 13, 2012 8.010 8.090 7.880 7.910 182,904 -0.31(-3.77%)
Dec 12, 2012 8.020 8.260 8.000 8.220 332,627 +0.21(+2.62%)
Dec 11, 2012 8.010 8.030 7.880 8.010 165,958 -0.02(-0.25%)
Dec 10, 2012 7.970 8.040 7.880 8.030 190,682 +0.21(+2.69%)
Dec 07, 2012 7.880 7.960 7.760 7.820 259,711 -0.02(-0.26%)
Dec 06, 2012 7.960 8.100 7.840 7.840 210,243 -0.12(-1.51%)
Dec 05, 2012 8.350 8.350 7.940 7.960 249,513 -0.39(-4.67%)
Dec 04, 2012 8.280 8.470 8.200 8.350 182,945 -0.29(-3.36%)
Nov 30, 2012 8.540 8.640 8.440 8.640 337,811 +0.06(+0.70%)
Nov 29, 2012 8.300 8.610 8.260 8.580 160,536 +0.36(+4.38%)
Nov 28, 2012 8.130 8.250 8.020 8.220 138,054 -0.07(-0.84%)
Nov 27, 2012 8.350 8.370 8.250 8.290 127,293 -0.07(-0.84%)
Nov 26, 2012 8.490 8.500 8.290 8.360 202,673 -0.05(-0.59%)
Nov 24, 2012 8.460 8.530 8.280 8.410 160,081 +0.00(+0.00%)
Nov 23, 2012 8.460 8.530 8.280 8.410 160,081 +0.01(+0.12%)
Nov 22, 2012 8.550 8.590 8.250 8.400 33,682 -0.03(-0.36%)
Nov 21, 2012 8.280 8.430 8.140 8.430 264,202 +0.15(+1.81%)
Nov 20, 2012 8.350 8.380 8.190 8.280 177,054 -0.09(-1.08%)
Nov 19, 2012 8.500 8.500 8.250 8.370 185,484 +0.16(+1.95%)
Nov 16, 2012 7.960 8.240 7.760 8.210 268,311 +0.32(+4.06%)
Nov 15, 2012 8.020 8.030 7.750 7.890 300,605 -0.18(-2.23%)
Nov 14, 2012 8.700 8.700 8.060 8.070 381,007 -0.56(-6.49%)
Nov 13, 2012 8.700 8.740 8.530 8.630 139,336 -0.10(-1.15%)
Nov 12, 2012 9.000 9.000 8.730 8.730 193,876 -0.20(-2.24%)
Nov 09, 2012 9.020 9.050 8.840 8.930 291,490 -0.01(-0.11%)
Nov 08, 2012 8.820 9.000 8.610 8.940 292,072 +0.20(+2.29%)
Nov 07, 2012 8.780 8.780 8.530 8.740 308,291 +0.07(+0.81%)
Nov 06, 2012 8.670 8.810 8.470 8.670 218,240 +0.01(+0.12%)
Nov 05, 2012 8.810 8.860 8.660 8.660 234,818 -0.12(-1.37%)
Nov 02, 2012 9.020 9.020 8.770 8.780 374,621 -0.39(-4.25%)
Nov 01, 2012 9.290 9.290 9.040 9.170 232,678 +0.10(+1.10%)
Oct 31, 2012 8.770 9.100 8.770 9.070 304,617 +0.47(+5.47%)
Oct 30, 2012 8.690 8.730 8.530 8.600 76,619 -0.02(-0.23%)
Oct 29, 2012 8.560 8.660 8.530 8.620 114,128 -0.16(-1.82%)
Oct 26, 2012 8.690 8.900 8.670 8.780 212,155 +0.13(+1.50%)
Oct 25, 2012 8.750 8.780 8.640 8.650 532,696 +0.04(+0.46%)
Oct 24, 2012 8.690 8.700 8.530 8.610 843,877 -0.01(-0.12%)
Oct 23, 2012 8.800 8.800 8.590 8.620 550,808 -0.11(-1.26%)
Oct 19, 2012 8.800 8.900 8.650 8.730 791,173 -0.12(-1.36%)
Oct 18, 2012 8.760 8.990 8.730 8.850 543,876 +0.07(+0.80%)
Oct 17, 2012 8.650 8.840 8.650 8.780 3,512,991 -0.40(-4.36%)
Oct 16, 2012 9.170 9.180 9.000 9.180 116,756 +0.31(+3.49%)
Oct 15, 2012 8.800 8.960 8.720 8.870 239,302 -0.05(-0.56%)
Oct 12, 2012 9.150 9.180 8.830 8.920 133,016 -0.23(-2.51%)
Oct 11, 2012 9.270 9.290 9.080 9.150 191,486 -0.02(-0.22%)
Oct 10, 2012 8.890 9.320 8.800 9.170 272,159 +0.20(+2.23%)
Oct 09, 2012 9.290 9.370 8.930 8.970 477,283 -0.59(-6.17%)
Oct 05, 2012 9.560 9.560 9.560 0 -0.22(-2.25%)
Oct 04, 2012 9.710 9.800 9.600 9.780 426,153 +0.20(+2.09%)
Oct 03, 2012 9.750 9.800 9.570 9.580 141,899 -0.15(-1.54%)
Oct 02, 2012 9.870 9.940 9.640 9.730 159,845 -0.12(-1.22%)
Oct 01, 2012 9.950 10.13 9.820 9.850 157,868 +0.05(+0.51%)
Sep 28, 2012 9.970 10.03 9.800 9.800 132,654 -0.19(-1.90%)
Sep 27, 2012 9.820 9.990 9.710 9.990 151,269 +0.35(+3.63%)
Sep 26, 2012 9.500 9.760 9.230 9.640 256,661 -0.04(-0.41%)
Sep 25, 2012 10.00 10.09 9.610 9.680 238,622 -0.12(-1.22%)
Sep 24, 2012 10.02 10.19 9.800 9.800 246,020 -0.38(-3.73%)
Sep 21, 2012 10.32 10.46 10.18 10.18 377,039 +0.03(+0.30%)
Sep 20, 2012 10.23 10.27 10.06 10.15 243,974 -0.21(-2.03%)
Sep 19, 2012 9.930 10.44 9.890 10.36 313,137 +0.49(+4.96%)
Sep 18, 2012 9.680 9.990 9.630 9.870 237,834 +0.19(+1.96%)
Sep 17, 2012 9.990 10.00 9.610 9.680 179,346 -0.25(-2.52%)
Sep 14, 2012 9.750 9.990 9.740 9.930 235,739 +0.22(+2.27%)
Sep 13, 2012 9.230 9.750 8.870 9.710 324,557 +0.48(+5.20%)
Sep 12, 2012 9.390 9.440 8.740 9.230 227,943 -0.04(-0.43%)
Sep 11, 2012 9.290 9.440 9.250 9.270 109,779 +0.01(+0.11%)
Sep 10, 2012 9.500 9.580 9.240 9.260 109,201 -0.27(-2.83%)
Sep 07, 2012 9.600 9.660 9.470 9.530 144,025 +0.21(+2.25%)
Sep 06, 2012 9.490 9.520 9.290 9.320 204,083 +0.00(+0.00%)
Sep 05, 2012 9.310 9.380 9.150 9.320 291,089 -0.03(-0.32%)
Sep 04, 2012 8.900 9.360 8.800 9.350 375,763 +0.59(+6.74%)
Aug 31, 2012 8.760 8.760 8.760 0 +0.71(+8.82%)
Aug 30, 2012 8.230 8.250 8.040 8.050 182,248 -0.14(-1.71%)
Aug 29, 2012 8.440 8.450 8.180 8.190 137,449 -0.36(-4.21%)
Aug 27, 2012 8.750 8.800 8.530 8.550 80,388 -0.15(-1.72%)
Aug 24, 2012 8.750 8.860 8.660 8.700 93,264 -0.05(-0.57%)
Aug 23, 2012 8.910 8.970 8.720 8.750 276,089 -0.02(-0.23%)
Aug 22, 2012 8.590 8.780 8.470 8.770 209,342 +0.21(+2.45%)
Aug 21, 2012 8.520 8.750 8.480 8.560 230,132 +0.24(+2.88%)
Aug 20, 2012 8.150 8.350 8.030 8.320 201,402 +0.21(+2.59%)
Aug 17, 2012 8.060 8.150 7.970 8.110 119,138 +0.09(+1.12%)
Aug 16, 2012 7.870 8.050 7.820 8.020 166,957 +0.20(+2.56%)
Aug 15, 2012 7.800 7.860 7.670 7.820 143,401 +0.05(+0.64%)
Aug 14, 2012 7.820 7.880 7.740 7.770 194,386 -0.09(-1.15%)
Aug 13, 2012 8.040 8.150 7.850 7.860 152,570 -0.15(-1.87%)
Aug 11, 2012 7.830 8.020 7.810 8.010 131,717 +0.00(+0.00%)
Aug 10, 2012 7.830 8.020 7.810 8.010 131,717 +0.15(+1.91%)
Aug 09, 2012 7.840 7.890 7.760 7.860 239,819 +0.02(+0.26%)
Aug 08, 2012 7.920 8.170 7.770 7.840 154,164 -0.13(-1.63%)
Aug 07, 2012 8.180 8.290 7.910 7.970 298,269 +0.09(+1.14%)
Aug 03, 2012 7.880 7.880 7.880 0 +0.14(+1.81%)
Aug 02, 2012 7.730 8.030 7.730 7.740 171,850 -0.03(-0.39%)
Aug 01, 2012 7.870 7.970 7.720 7.770 172,124 -0.25(-3.12%)
Jul 31, 2012 8.200 8.210 7.950 8.020 206,208 -0.16(-1.96%)
Jul 30, 2012 8.320 8.430 8.050 8.180 303,163 -0.13(-1.56%)
Jul 27, 2012 8.430 8.480 8.240 8.310 124,439 -0.06(-0.72%)
Jul 26, 2012 8.320 8.450 8.160 8.370 179,477 +0.10(+1.21%)
Jul 25, 2012 8.060 8.330 8.000 8.270 161,960 +0.45(+5.75%)
Jul 24, 2012 7.990 8.020 7.770 7.820 90,390 -0.05(-0.64%)
Jul 23, 2012 7.740 7.910 7.740 7.870 116,448 -0.06(-0.76%)
Jul 20, 2012 7.920 8.020 7.890 7.930 65,699 +0.01(+0.13%)
Jul 19, 2012 8.010 8.050 7.870 7.920 83,710 +0.04(+0.51%)
Jul 18, 2012 7.850 8.060 7.770 7.880 92,972 -0.07(-0.88%)
Jul 17, 2012 8.190 8.190 7.880 7.950 144,403 -0.13(-1.61%)
Jul 16, 2012 8.070 8.230 7.940 8.080 88,142 +0.01(+0.12%)
Jul 13, 2012 8.420 8.420 8.020 8.070 122,923 -0.21(-2.54%)
Jul 12, 2012 7.890 8.380 7.780 8.280 226,936 +0.24(+2.99%)
Jul 11, 2012 8.000 8.060 7.870 8.040 141,196 +0.00(+0.00%)
Jul 10, 2012 8.530 8.580 7.980 8.040 184,435 -0.35(-4.17%)
Jul 09, 2012 8.350 8.480 8.250 8.390 148,506 +0.06(+0.72%)
Jul 06, 2012 8.500 8.570 8.250 8.330 185,721 -0.30(-3.48%)
Jul 05, 2012 8.740 8.790 8.580 8.630 212,404 -0.42(-4.64%)
Jul 04, 2012 8.870 9.500 8.780 9.050 77,149 +0.27(+3.08%)
Jul 03, 2012 8.580 8.780 8.570 8.780 108,208 +0.55(+6.68%)
Jun 29, 2012 8.230 8.230 8.230 0 +0.15(+1.86%)
Jun 28, 2012 8.230 8.350 7.870 8.080 224,015 -0.28(-3.35%)
Jun 27, 2012 8.460 8.510 8.080 8.360 226,199 -0.03(-0.36%)
Jun 26, 2012 8.600 8.760 8.270 8.390 237,338 -0.29(-3.34%)
Jun 25, 2012 8.640 8.920 8.480 8.680 354,254 -0.06(-0.69%)
Jun 22, 2012 8.950 9.060 8.610 8.740 202,177 -0.24(-2.67%)
Jun 21, 2012 9.490 9.520 8.940 8.980 981,901 -0.69(-7.14%)
Jun 20, 2012 9.620 10.02 9.520 9.670 174,115 -0.10(-1.02%)
Jun 19, 2012 9.780 9.860 9.650 9.770 123,460 +0.00(+0.00%)
Jun 18, 2012 9.430 9.900 9.420 9.770 125,954 +0.08(+0.83%)
Jun 15, 2012 9.770 9.800 9.580 9.690 120,676 -0.10(-1.02%)
Jun 14, 2012 9.800 9.880 9.530 9.790 174,098 +0.06(+0.62%)
Jun 13, 2012 9.920 9.990 9.710 9.730 204,515 -0.16(-1.62%)
Jun 12, 2012 9.750 9.920 9.640 9.890 310,709 +0.20(+2.06%)
Jun 11, 2012 9.940 9.950 9.640 9.690 192,148 -0.17(-1.72%)
Jun 08, 2012 9.510 9.980 9.440 9.860 183,309 +0.09(+0.92%)
Jun 07, 2012 10.07 10.07 9.560 9.770 214,699 -0.22(-2.20%)
Jun 06, 2012 10.15 10.23 9.790 9.990 302,775 +0.04(+0.40%)
Jun 05, 2012 9.860 9.980 9.720 9.950 350,096 +0.07(+0.71%)
Jun 04, 2012 9.850 9.880 9.410 9.880 230,640 +0.16(+1.65%)
Jun 02, 2012 9.240 9.790 9.100 9.720 393,702 +0.00(+0.00%)
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.