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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2020 3.040 3.060 2.931 2.960 1,038,939 -0.04(-1.33%)
Aug 28, 2020 2.940 3.060 2.915 3.000 1,438,700 +0.08(+2.74%)
Aug 27, 2020 2.950 2.960 2.820 2.920 1,052,673 +0.01(+0.34%)
Aug 26, 2020 2.730 2.910 2.710 2.910 1,170,995 +0.19(+6.99%)
Aug 25, 2020 2.720 2.754 2.640 2.720 891,522 -0.03(-1.09%)
Aug 24, 2020 2.770 2.810 2.720 2.750 785,113 +0.00(+0.00%)
Aug 21, 2020 2.810 2.840 2.700 2.750 967,800 -0.11(-3.85%)
Aug 20, 2020 2.870 2.920 2.810 2.860 876,977 +0.00(+0.00%)
Aug 19, 2020 2.930 2.940 2.770 2.860 1,858,525 -0.07(-2.39%)
Aug 18, 2020 3.090 3.090 2.900 2.930 2,025,564 -0.16(-5.18%)
Aug 17, 2020 3.010 3.110 2.960 3.090 3,289,958 -0.05(-1.59%)
Aug 14, 2020 3.180 3.200 3.040 3.140 778,700 -0.04(-1.26%)
Aug 13, 2020 3.160 3.210 3.070 3.180 1,005,292 +0.10(+3.25%)
Aug 12, 2020 3.160 3.210 3.030 3.080 888,125 +0.02(+0.65%)
Aug 11, 2020 3.160 3.240 3.060 3.060 1,879,470 -0.31(-9.20%)
Aug 10, 2020 3.420 3.590 3.370 3.370 1,429,300 +0.02(+0.60%)
Aug 07, 2020 3.480 3.480 3.260 3.350 1,537,500 -0.15(-4.29%)
Aug 06, 2020 3.680 3.680 3.390 3.500 1,931,327 -0.05(-1.41%)
Aug 05, 2020 3.900 3.900 3.490 3.550 3,093,374 -0.15(-4.05%)
Aug 04, 2020 3.580 3.740 3.360 3.700 3,088,764 +0.17(+4.82%)
Aug 03, 2020 3.440 3.550 3.318 3.530 1,630,511 +0.17(+5.06%)
Jul 31, 2020 3.350 3.450 3.270 3.360 1,349,200 +0.13(+4.02%)
Jul 30, 2020 3.300 3.370 3.170 3.230 1,313,888 -0.15(-4.44%)
Jul 29, 2020 3.490 3.490 3.305 3.380 1,739,756 -0.05(-1.46%)
Jul 28, 2020 3.450 3.500 3.360 3.430 1,456,475 -0.07(-2.00%)
Jul 27, 2020 3.700 3.700 3.430 3.500 3,481,828 +0.07(+2.04%)
Jul 24, 2020 3.390 3.490 3.300 3.430 1,989,900 +0.14(+4.26%)
Jul 23, 2020 3.400 3.590 3.290 3.290 2,457,895 -0.18(-5.19%)
Jul 22, 2020 3.680 3.680 3.250 3.470 4,621,152 -0.07(-1.98%)
Jul 21, 2020 3.300 3.590 3.240 3.540 3,651,364 +0.44(+14.19%)
Jul 20, 2020 2.850 3.160 2.810 3.100 2,529,167 +0.36(+13.14%)
Jul 17, 2020 2.540 2.780 2.500 2.740 1,852,800 +0.24(+9.60%)
Jul 16, 2020 2.500 2.560 2.450 2.500 789,122 -0.01(-0.40%)
Jul 15, 2020 2.460 2.510 2.400 2.510 1,000,847 +0.06(+2.45%)
Jul 14, 2020 2.450 2.493 2.390 2.450 1,111,778 -0.01(-0.41%)
Jul 13, 2020 2.550 2.620 2.420 2.460 1,527,468 +0.00(+0.00%)
Jul 10, 2020 2.510 2.550 2.430 2.460 886,600 -0.04(-1.60%)
Jul 09, 2020 2.650 2.700 2.470 2.500 1,799,958 -0.10(-3.85%)
Jul 08, 2020 2.580 2.650 2.530 2.600 1,278,522 +0.07(+2.77%)
Jul 07, 2020 2.600 2.615 2.480 2.530 1,309,287 -0.07(-2.69%)
Jul 06, 2020 2.660 2.660 2.530 2.600 779,436 +0.06(+2.36%)
Jul 02, 2020 2.560 2.650 2.520 2.540 890,600 -0.01(-0.39%)
Jul 01, 2020 2.660 2.680 2.380 2.550 1,041,158 -0.09(-3.41%)
Jun 30, 2020 2.490 2.660 2.440 2.640 1,373,784 +0.17(+6.88%)
Jun 29, 2020 2.460 2.475 2.400 2.470 578,729 +0.01(+0.41%)
Jun 26, 2020 2.450 2.480 2.370 2.460 700,500 -0.01(-0.40%)
Jun 25, 2020 2.450 2.489 2.400 2.470 569,613 +0.01(+0.41%)
Jun 24, 2020 2.490 2.510 2.362 2.460 686,074 -0.04(-1.60%)
Jun 23, 2020 2.490 2.550 2.440 2.500 571,689 +0.06(+2.46%)
Jun 22, 2020 2.400 2.520 2.400 2.440 1,048,942 +0.09(+3.83%)
Jun 19, 2020 2.430 2.490 2.340 2.350 2,536,200 +0.02(+0.86%)
Jun 18, 2020 2.270 2.350 2.270 2.330 454,535 +0.02(+0.87%)
Jun 17, 2020 2.310 2.370 2.295 2.310 491,934 -0.01(-0.43%)
Jun 16, 2020 2.340 2.370 2.270 2.320 683,120 +0.00(+0.00%)
Jun 15, 2020 2.200 2.370 2.070 2.320 1,203,734 +0.05(+2.20%)
Jun 12, 2020 2.370 2.410 2.240 2.270 679,500 -0.01(-0.44%)
Jun 11, 2020 2.480 2.510 2.240 2.280 1,158,576 -0.25(-9.88%)
Jun 10, 2020 2.500 2.530 2.340 2.530 1,379,276 +0.07(+2.85%)
Jun 09, 2020 2.490 2.540 2.420 2.460 688,987 -0.04(-1.60%)
Jun 08, 2020 2.450 2.500 2.410 2.500 709,440 +0.05(+2.04%)
Jun 05, 2020 2.450 2.471 2.330 2.450 1,296,900 -0.09(-3.54%)
Jun 04, 2020 2.570 2.610 2.410 2.540 1,392,558 +0.07(+2.83%)
Jun 03, 2020 2.460 2.560 2.370 2.470 1,435,632 -0.11(-4.26%)
Jun 02, 2020 2.750 2.750 2.500 2.580 1,537,894 -0.16(-5.84%)
Jun 01, 2020 2.510 2.750 2.510 2.740 1,519,948 +0.26(+10.48%)
May 29, 2020 2.560 2.570 2.450 2.480 929,500 +0.03(+1.22%)
May 28, 2020 2.570 2.630 2.400 2.450 930,951 -0.08(-3.16%)
May 27, 2020 2.300 2.530 2.270 2.530 1,544,974 +0.14(+5.86%)
May 26, 2020 2.600 2.610 2.350 2.390 1,189,273 -0.19(-7.36%)
May 22, 2020 2.640 2.750 2.530 2.580 1,018,700 -0.04(-1.53%)
May 21, 2020 2.730 2.730 2.510 2.620 1,126,129 -0.14(-5.07%)
May 20, 2020 2.800 2.860 2.680 2.760 1,156,157 -0.10(-3.50%)
May 19, 2020 2.650 2.880 2.560 2.860 1,734,784 +0.24(+9.16%)
May 18, 2020 2.860 2.900 2.450 2.620 2,143,608 +0.22(+9.17%)
May 15, 2020 2.300 2.450 2.230 2.400 1,845,100 +0.23(+10.60%)
May 14, 2020 2.110 2.200 2.060 2.170 1,085,622 +0.04(+1.88%)
May 13, 2020 2.220 2.270 2.050 2.130 1,127,903 -0.06(-2.74%)
May 12, 2020 2.300 2.300 2.170 2.190 865,477 -0.03(-1.35%)
May 11, 2020 2.410 2.410 2.190 2.220 1,241,436 -0.16(-6.72%)
May 08, 2020 2.450 2.470 2.300 2.380 1,080,600 +0.03(+1.28%)
May 07, 2020 2.200 2.400 2.160 2.350 1,588,861 +0.21(+9.81%)
May 06, 2020 2.100 2.160 2.050 2.140 1,073,829 +0.00(+0.00%)
May 05, 2020 2.040 2.196 2.040 2.140 1,507,775 +0.08(+3.88%)
May 04, 2020 2.200 2.220 2.040 2.060 1,355,940 -0.15(-6.79%)
May 01, 2020 2.110 2.220 2.070 2.210 1,208,400 +0.07(+3.27%)
Apr 30, 2020 2.260 2.260 2.100 2.140 993,780 -0.12(-5.31%)
Apr 29, 2020 2.160 2.270 2.090 2.260 1,389,237 +0.19(+9.18%)
Apr 28, 2020 2.030 2.100 1.980 2.070 941,649 +0.00(+0.00%)
Apr 27, 2020 2.150 2.160 2.030 2.070 676,160 -0.06(-2.82%)
Apr 24, 2020 2.170 2.223 2.060 2.130 662,000 +0.00(+0.00%)
Apr 23, 2020 2.200 2.290 2.070 2.130 1,670,076 +0.05(+2.40%)
Apr 22, 2020 1.980 2.140 1.980 2.080 1,323,157 +0.13(+6.67%)
Apr 21, 2020 1.890 1.950 1.840 1.950 691,414 -0.01(-0.51%)
Apr 20, 2020 1.980 2.080 1.930 1.960 1,060,585 -0.06(-2.97%)
Apr 17, 2020 2.030 2.100 1.970 2.020 664,800 -0.05(-2.42%)
Apr 16, 2020 2.160 2.200 2.000 2.070 1,127,094 -0.02(-0.96%)
Apr 15, 2020 2.110 2.150 1.956 2.090 1,352,316 -0.05(-2.34%)
Apr 14, 2020 1.950 2.200 1.900 2.140 5,788,429 +0.30(+16.30%)
Apr 13, 2020 1.740 1.860 1.640 1.840 1,889,267 +0.06(+3.37%)
Apr 09, 2020 1.710 1.810 1.689 1.780 1,357,000 +0.13(+7.88%)
Apr 08, 2020 1.670 1.690 1.610 1.650 412,895 -0.01(-0.60%)
Apr 07, 2020 1.700 1.740 1.600 1.660 710,047 +0.04(+2.47%)
Apr 06, 2020 1.530 1.670 1.520 1.620 1,001,464 +0.13(+8.72%)
Apr 03, 2020 1.550 1.560 1.460 1.490 306,800 -0.04(-2.61%)
Apr 02, 2020 1.650 1.650 1.475 1.530 712,630 +0.03(+2.00%)
Apr 01, 2020 1.550 1.600 1.460 1.500 423,803 -0.04(-2.60%)
Mar 31, 2020 1.620 1.620 1.500 1.540 490,997 -0.01(-0.65%)
Mar 30, 2020 1.570 1.610 1.470 1.550 419,502 -0.04(-2.52%)
Mar 27, 2020 1.670 1.670 1.518 1.590 459,600 -0.11(-6.47%)
Mar 26, 2020 1.810 1.810 1.620 1.700 1,030,206 -0.03(-1.73%)
Mar 25, 2020 1.800 1.800 1.640 1.730 1,472,272 +0.03(+1.76%)
Mar 24, 2020 1.840 1.840 1.650 1.700 1,111,057 +0.15(+9.68%)
Mar 23, 2020 1.600 1.600 1.410 1.550 623,243 -0.03(-1.90%)
Mar 20, 2020 1.720 1.740 1.420 1.580 11,931,400 +0.11(+7.48%)
Mar 19, 2020 1.410 1.520 1.290 1.470 1,150,032 +0.14(+10.53%)
Mar 18, 2020 1.450 1.550 1.290 1.330 887,123 -0.22(-14.19%)
Mar 17, 2020 1.440 1.670 1.250 1.550 1,385,844 +0.17(+12.32%)
Mar 16, 2020 1.240 1.540 1.000 1.380 5,501,058 +0.01(+0.73%)
Mar 13, 2020 1.540 1.600 1.310 1.370 739,200 -0.12(-8.05%)
Mar 12, 2020 1.440 1.700 1.350 1.490 648,047 -0.24(-13.87%)
Mar 11, 2020 2.000 2.000 1.680 1.730 771,137 -0.22(-11.28%)
Mar 10, 2020 2.110 2.141 1.810 1.950 544,572 -0.12(-5.80%)
Mar 09, 2020 1.480 2.180 1.480 2.070 915,673 -0.16(-7.17%)
Mar 06, 2020 2.410 2.410 2.160 2.230 564,300 -0.16(-6.69%)
Mar 05, 2020 2.360 2.440 2.280 2.390 647,638 +0.07(+3.02%)
Mar 04, 2020 2.410 2.410 2.250 2.320 643,699 -0.10(-4.13%)
Mar 03, 2020 2.360 2.550 2.280 2.420 1,858,185 +0.11(+4.76%)
Mar 02, 2020 2.340 2.370 2.150 2.310 832,233 +0.10(+4.52%)
Feb 28, 2020 2.300 2.350 2.080 2.210 1,198,400 -0.29(-11.60%)
Feb 27, 2020 2.840 2.840 2.470 2.500 1,160,597 -0.34(-11.97%)
Feb 26, 2020 2.930 2.950 2.770 2.840 445,606 -0.06(-2.07%)
Feb 25, 2020 3.110 3.200 2.900 2.900 649,923 -0.29(-9.09%)
Feb 24, 2020 3.350 3.350 3.120 3.190 1,011,453 +0.03(+0.95%)
Feb 21, 2020 3.100 3.210 3.072 3.160 938,700 +0.11(+3.61%)
Feb 20, 2020 3.030 3.130 2.960 3.050 681,429 +0.02(+0.66%)
Feb 19, 2020 3.000 3.050 2.970 3.030 565,083 +0.09(+3.06%)
Feb 18, 2020 3.030 3.070 2.860 2.940 979,414 -0.10(-3.29%)
Feb 14, 2020 2.960 3.050 2.940 3.040 303,700 +0.09(+3.05%)
Feb 13, 2020 2.890 3.010 2.890 2.950 443,872 +0.10(+3.51%)
Feb 12, 2020 2.800 2.900 2.760 2.850 190,213 +0.05(+1.79%)
Feb 11, 2020 2.750 2.835 2.750 2.800 229,784 +0.06(+2.19%)
Feb 10, 2020 2.720 2.820 2.720 2.740 360,240 -0.06(-2.14%)
Feb 07, 2020 2.880 2.910 2.790 2.800 173,500 -0.10(-3.45%)
Feb 06, 2020 2.840 2.950 2.810 2.900 290,122 +0.08(+2.84%)
Feb 05, 2020 2.770 2.840 2.730 2.820 271,363 +0.01(+0.36%)
Feb 04, 2020 2.820 2.850 2.670 2.810 576,993 -0.08(-2.77%)
Feb 03, 2020 2.860 2.900 2.735 2.890 803,583 -0.06(-2.03%)
Jan 31, 2020 2.780 2.980 2.780 2.950 468,400 +0.11(+3.87%)
Jan 30, 2020 2.820 2.910 2.800 2.840 266,308 +0.03(+1.07%)
Jan 29, 2020 2.790 2.840 2.730 2.810 361,737 +0.00(+0.00%)
Jan 28, 2020 2.940 2.940 2.760 2.810 305,273 -0.09(-3.10%)
Jan 27, 2020 2.910 2.960 2.830 2.900 377,514 +0.05(+1.75%)
Jan 24, 2020 2.730 2.860 2.730 2.850 417,800 +0.11(+4.01%)
Jan 23, 2020 2.760 2.830 2.700 2.740 323,242 -0.06(-2.14%)
Jan 22, 2020 2.840 2.850 2.760 2.800 297,769 -0.06(-2.10%)
Jan 21, 2020 2.900 2.900 2.810 2.860 306,235 -0.05(-1.72%)
Jan 17, 2020 2.890 2.980 2.870 2.910 298,900 -0.03(-1.02%)
Jan 16, 2020 2.960 2.960 2.872 2.940 286,392 -0.02(-0.68%)
Jan 15, 2020 2.930 2.970 2.870 2.960 319,760 +0.05(+1.72%)
Jan 14, 2020 2.830 2.950 2.820 2.910 408,565 +0.06(+2.11%)
Jan 13, 2020 2.880 2.930 2.830 2.850 334,519 -0.08(-2.73%)
Jan 10, 2020 2.840 2.980 2.840 2.930 246,000 +0.07(+2.45%)
Jan 09, 2020 2.980 2.980 2.810 2.860 367,870 -0.02(-0.69%)
Jan 08, 2020 3.100 3.150 2.840 2.880 586,470 -0.24(-7.69%)
Jan 07, 2020 2.990 3.143 2.960 3.120 330,565 +0.10(+3.31%)
Jan 06, 2020 3.250 3.250 2.950 3.020 737,575 -0.07(-2.27%)
Jan 03, 2020 3.180 3.220 3.050 3.090 396,000 -0.05(-1.59%)
Jan 02, 2020 3.240 3.250 3.110 3.140 295,587 -0.03(-0.95%)
Dec 31, 2019 3.280 3.290 3.150 3.170 266,600 -0.10(-3.06%)
Dec 30, 2019 3.250 3.330 3.250 3.270 350,913 -0.01(-0.30%)
Dec 27, 2019 3.230 3.290 3.120 3.280 398,700 +0.10(+3.14%)
Dec 26, 2019 3.270 3.300 3.040 3.180 505,156 -0.03(-0.93%)
Dec 24, 2019 3.200 3.220 3.160 3.210 352,500 +0.08(+2.56%)
Dec 23, 2019 2.880 3.150 2.880 3.130 514,622 +0.19(+6.46%)
Dec 20, 2019 3.100 3.140 2.910 2.940 331,500 -0.13(-4.23%)
Dec 19, 2019 3.080 3.120 2.980 3.070 164,463 +0.01(+0.33%)
Dec 18, 2019 2.940 3.069 2.870 3.060 186,441 +0.09(+3.03%)
Dec 17, 2019 3.080 3.100 2.960 2.970 212,121 -0.09(-2.94%)
Dec 16, 2019 3.100 3.200 3.040 3.060 269,832 -0.04(-1.29%)
Dec 13, 2019 2.940 3.140 2.940 3.100 314,300 +0.13(+4.38%)
Dec 12, 2019 2.970 3.040 2.860 2.970 368,496 +0.02(+0.68%)
Dec 11, 2019 2.890 2.950 2.860 2.950 217,886 +0.06(+2.08%)
Dec 10, 2019 2.750 2.920 2.750 2.890 188,836 -0.01(-0.34%)
Dec 09, 2019 2.820 2.950 2.820 2.900 187,643 +0.06(+2.11%)
Dec 06, 2019 2.900 2.940 2.780 2.840 248,100 -0.07(-2.41%)
Dec 05, 2019 2.750 3.070 2.750 2.910 592,636 +0.13(+4.68%)
Dec 04, 2019 2.800 2.834 2.712 2.780 275,342 -0.06(-2.11%)
Dec 03, 2019 2.750 2.890 2.720 2.840 806,327 +0.17(+6.37%)
Dec 02, 2019 2.710 2.730 2.660 2.670 252,283 -0.03(-1.11%)
Nov 29, 2019 2.540 2.750 2.540 2.700 334,200 +0.17(+6.72%)
Nov 27, 2019 2.520 2.550 2.440 2.530 214,500 +0.01(+0.40%)
Nov 26, 2019 2.440 2.545 2.440 2.520 210,230 +0.08(+3.28%)
Nov 25, 2019 2.510 2.560 2.440 2.440 338,624 -0.09(-3.56%)
Nov 22, 2019 2.530 2.570 2.500 2.530 311,400 -0.01(-0.39%)
Nov 21, 2019 2.650 2.660 2.530 2.540 247,763 -0.11(-4.15%)
Nov 20, 2019 2.610 2.700 2.510 2.650 319,952 +0.05(+1.92%)
Nov 19, 2019 2.670 2.683 2.590 2.600 347,034 -0.04(-1.52%)
Nov 18, 2019 2.630 2.750 2.630 2.640 312,609 +0.01(+0.38%)
Nov 15, 2019 2.600 2.750 2.580 2.630 295,100 -0.01(-0.38%)
Nov 14, 2019 2.660 2.770 2.610 2.640 506,961 -0.10(-3.65%)
Nov 13, 2019 2.760 2.820 2.690 2.740 223,459 +0.04(+1.48%)
Nov 12, 2019 2.660 2.755 2.600 2.700 242,874 -0.01(-0.37%)
Nov 11, 2019 2.560 2.750 2.560 2.710 273,730 +0.07(+2.65%)
Nov 08, 2019 2.550 2.730 2.550 2.640 351,000 -0.01(-0.38%)
Nov 07, 2019 2.770 2.780 2.600 2.650 468,070 -0.13(-4.68%)
Nov 06, 2019 2.810 2.890 2.780 2.780 302,678 -0.10(-3.47%)
Nov 05, 2019 2.890 2.900 2.770 2.880 573,839 -0.09(-3.03%)
Nov 04, 2019 3.110 3.140 2.930 2.970 414,193 -0.16(-5.11%)
Nov 01, 2019 3.120 3.160 3.030 3.130 406,300 -0.05(-1.57%)
Oct 31, 2019 3.200 3.300 3.130 3.180 374,791 +0.06(+1.92%)
Oct 30, 2019 3.130 3.140 2.980 3.120 140,171 +0.03(+0.97%)
Oct 29, 2019 3.060 3.140 3.030 3.090 281,276 -0.05(-1.59%)
Oct 28, 2019 3.160 3.172 3.050 3.140 351,137 -0.10(-3.09%)
Oct 25, 2019 3.290 3.390 3.090 3.240 866,800 +0.15(+4.85%)
Oct 24, 2019 2.880 3.100 2.880 3.090 577,085 +0.21(+7.29%)
Oct 23, 2019 2.830 2.940 2.830 2.880 208,957 +0.05(+1.77%)
Oct 22, 2019 2.790 2.846 2.740 2.830 207,665 +0.04(+1.43%)
Oct 21, 2019 2.850 2.867 2.710 2.790 196,866 +0.03(+1.09%)
Oct 18, 2019 2.830 2.850 2.710 2.760 246,500 -0.07(-2.47%)
Oct 17, 2019 2.710 2.890 2.706 2.830 506,688 +0.10(+3.66%)
Oct 16, 2019 2.580 2.740 2.530 2.730 227,121 +0.16(+6.23%)
Oct 15, 2019 2.700 2.700 2.530 2.570 450,214 -0.15(-5.51%)
Oct 14, 2019 2.650 2.750 2.610 2.720 223,458 +0.09(+3.42%)
Oct 11, 2019 2.800 2.800 2.590 2.630 689,000 -0.15(-5.40%)
Oct 10, 2019 2.850 2.880 2.700 2.780 274,754 -0.05(-1.77%)
Oct 09, 2019 2.960 2.970 2.730 2.830 545,190 -0.14(-4.71%)
Oct 08, 2019 2.960 3.030 2.883 2.970 333,733 +0.07(+2.41%)
Oct 07, 2019 2.850 3.029 2.840 2.900 361,015 +0.08(+2.84%)
Oct 04, 2019 2.680 2.900 2.676 2.820 319,600 +0.13(+4.83%)
Oct 03, 2019 2.670 2.790 2.650 2.690 236,305 -0.04(-1.47%)
Oct 02, 2019 2.650 2.790 2.620 2.730 408,775 +0.12(+4.60%)
Oct 01, 2019 2.510 2.740 2.470 2.610 528,133 +0.09(+3.57%)
Sep 30, 2019 2.640 2.663 2.450 2.520 735,049 -0.23(-8.36%)
Sep 27, 2019 2.700 2.771 2.650 2.750 647,900 -0.04(-1.43%)
Sep 26, 2019 2.920 3.030 2.750 2.790 440,246 -0.15(-5.10%)
Sep 25, 2019 3.100 3.150 2.890 2.940 366,100 -0.20(-6.37%)
Sep 24, 2019 3.090 3.150 2.980 3.140 387,191 +0.05(+1.62%)
Sep 23, 2019 3.140 3.210 3.050 3.090 503,803 +0.06(+1.98%)
Sep 20, 2019 2.940 3.040 2.890 3.030 324,900 +0.14(+4.84%)
Sep 19, 2019 2.900 2.950 2.850 2.890 153,243 +0.02(+0.70%)
Sep 18, 2019 3.030 3.094 2.760 2.870 471,367 -0.09(-3.04%)
Sep 17, 2019 2.820 3.000 2.800 2.960 452,780 +0.15(+5.34%)
Sep 16, 2019 3.010 3.010 2.770 2.810 409,361 -0.02(-0.71%)
Sep 13, 2019 2.950 3.049 2.690 2.830 635,600 -0.17(-5.67%)
Sep 12, 2019 3.220 3.290 2.960 3.000 213,179 -0.08(-2.60%)
Sep 11, 2019 3.050 3.180 3.050 3.080 210,476 +0.03(+0.98%)
Sep 10, 2019 2.970 3.220 2.970 3.050 638,882 +0.04(+1.33%)
Sep 09, 2019 3.120 3.150 2.890 3.010 542,910 -0.12(-3.83%)
Sep 06, 2019 3.310 3.520 3.020 3.130 713,500 -0.11(-3.40%)
Sep 05, 2019 3.310 3.360 3.110 3.240 684,521 -0.26(-7.43%)
Sep 04, 2019 3.610 3.630 3.460 3.500 468,883 -0.10(-2.78%)
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.