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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
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 (%)
Nov 30, 2007 4.040 4.040 3.870 3.880 114,125 -0.15(-3.72%)
Nov 29, 2007 4.160 4.160 4.010 4.030 20,909 -0.08(-1.95%)
Nov 28, 2007 4.050 4.110 3.930 4.110 81,850 +0.06(+1.48%)
Nov 27, 2007 4.150 4.150 3.980 4.050 139,217 -0.13(-3.11%)
Nov 26, 2007 4.480 4.480 4.160 4.180 79,974 -0.18(-4.13%)
Nov 23, 2007 4.160 4.360 4.160 4.360 101,381 +0.17(+4.06%)
Nov 21, 2007 4.320 4.390 4.160 4.190 117,003 -0.13(-3.01%)
Nov 20, 2007 4.250 4.430 4.230 4.320 150,857 +0.07(+1.65%)
Nov 19, 2007 4.410 4.420 4.180 4.250 157,091 -0.11(-2.52%)
Nov 16, 2007 4.220 4.400 4.050 4.360 195,720 +0.09(+2.11%)
Nov 15, 2007 4.560 4.560 4.130 4.270 194,350 -0.27(-5.95%)
Nov 14, 2007 4.650 4.690 4.510 4.540 141,796 +0.04(+0.89%)
Nov 13, 2007 4.430 4.550 4.370 4.500 149,339 +0.13(+2.97%)
Nov 12, 2007 4.500 4.570 4.370 4.370 134,924 -0.27(-5.82%)
Nov 09, 2007 4.740 4.760 4.450 4.640 195,099 -0.11(-2.32%)
Nov 08, 2007 4.700 4.950 4.610 4.750 200,302 +0.10(+2.15%)
Nov 07, 2007 4.990 4.990 4.600 4.650 361,757 -0.10(-2.11%)
Nov 06, 2007 4.630 4.890 4.600 4.750 388,554 +0.31(+6.98%)
Nov 05, 2007 4.120 4.440 4.120 4.440 230,320 +0.31(+7.51%)
Nov 02, 2007 4.010 4.140 3.940 4.130 92,078 +0.13(+3.25%)
Nov 01, 2007 4.090 4.100 3.970 4.000 113,773 -0.19(-4.53%)
Oct 31, 2007 4.090 4.220 4.080 4.190 194,052 +0.11(+2.70%)
Oct 30, 2007 4.060 4.110 3.970 4.080 122,771 -0.06(-1.45%)
Oct 29, 2007 3.920 4.140 3.920 4.140 180,722 +0.30(+7.81%)
Oct 26, 2007 3.900 4.090 3.760 3.840 350,042 -0.01(-0.26%)
Oct 25, 2007 3.790 3.870 3.770 3.850 54,399 +0.10(+2.67%)
Oct 24, 2007 3.730 3.790 3.630 3.750 45,455 -0.03(-0.79%)
Oct 23, 2007 3.840 3.840 3.700 3.780 89,822 -0.06(-1.56%)
Oct 19, 2007 4.020 4.040 3.710 3.840 268,671 -0.14(-3.52%)
Oct 18, 2007 3.850 4.130 3.820 3.980 392,897 +0.12(+3.11%)
Oct 17, 2007 3.660 3.860 3.640 3.860 319,813 +0.28(+7.82%)
Oct 16, 2007 3.660 3.660 3.480 3.580 119,785 -0.04(-1.10%)
Oct 15, 2007 3.660 3.740 3.620 3.620 181,132 +0.02(+0.56%)
Oct 12, 2007 3.600 3.600 3.510 3.600 105,687 +0.00(+0.00%)
Oct 11, 2007 3.620 3.860 3.590 3.600 276,672 +0.03(+0.84%)
Oct 10, 2007 3.470 3.580 3.430 3.570 180,090 +0.16(+4.69%)
Oct 09, 2007 3.380 3.430 3.310 3.410 121,859 +0.04(+1.19%)
Oct 08, 2007 3.480 3.500 3.310 3.370 243,273 +0.00(+0.00%)
Oct 05, 2007 3.480 3.500 3.310 3.370 243,273 -0.15(-4.26%)
Oct 04, 2007 3.220 3.540 3.200 3.520 110,322 +0.26(+7.98%)
Oct 03, 2007 3.400 3.420 3.260 3.260 184,878 -0.11(-3.26%)
Oct 02, 2007 3.200 3.400 3.150 3.370 198,041 +0.14(+4.33%)
Oct 01, 2007 3.340 3.340 3.200 3.230 242,365 -0.06(-1.82%)
Sep 28, 2007 3.360 3.400 3.250 3.290 333,753 -0.01(-0.30%)
Sep 27, 2007 3.410 3.440 3.260 3.300 207,223 -0.01(-0.30%)
Sep 26, 2007 3.640 3.650 3.250 3.310 396,866 -0.34(-9.32%)
Sep 25, 2007 3.710 3.710 3.620 3.650 109,783 -0.06(-1.62%)
Sep 24, 2007 3.790 3.790 3.700 3.710 85,757 -0.03(-0.80%)
Sep 21, 2007 3.680 3.740 3.670 3.740 66,569 +0.08(+2.19%)
Sep 20, 2007 3.580 3.760 3.500 3.660 203,156 +0.15(+4.27%)
Sep 19, 2007 3.500 3.550 3.410 3.510 264,441 +0.13(+3.85%)
Sep 18, 2007 3.800 3.800 3.290 3.380 803,696 -0.46(-11.98%)
Sep 17, 2007 3.830 3.930 3.830 3.840 104,458 +0.06(+1.59%)
Sep 14, 2007 3.860 3.970 3.740 3.780 89,214 -0.16(-4.06%)
Sep 13, 2007 4.000 4.000 3.730 3.940 151,328 -0.12(-2.96%)
Sep 12, 2007 4.160 4.200 4.060 4.060 44,357 -0.13(-3.10%)
Sep 11, 2007 4.110 4.210 4.070 4.190 107,932 +0.09(+2.20%)
Sep 10, 2007 4.270 4.270 4.050 4.100 84,112 -0.12(-2.84%)
Sep 07, 2007 4.320 4.390 4.150 4.220 139,154 -0.08(-1.86%)
Sep 06, 2007 4.000 4.360 3.970 4.300 165,143 +0.34(+8.59%)
Sep 05, 2007 4.050 4.120 3.850 3.960 136,051 -0.05(-1.25%)
Sep 04, 2007 3.690 4.090 3.680 4.010 383,963 +0.36(+9.86%)
Aug 31, 2007 3.600 3.730 3.600 3.650 138,296 +0.15(+4.29%)
Aug 30, 2007 3.510 3.580 3.450 3.500 59,258 -0.04(-1.13%)
Aug 29, 2007 3.690 3.690 3.500 3.540 132,959 -0.02(-0.56%)
Aug 28, 2007 3.690 3.690 3.430 3.560 169,643 -0.13(-3.52%)
Aug 27, 2007 3.700 3.790 3.670 3.690 158,665 -0.01(-0.27%)
Aug 24, 2007 3.560 3.790 3.560 3.700 176,145 +0.14(+3.93%)
Aug 23, 2007 3.790 3.820 3.540 3.560 119,384 -0.16(-4.30%)
Aug 22, 2007 3.620 3.740 3.620 3.720 127,759 +0.12(+3.33%)
Aug 21, 2007 3.680 3.680 3.560 3.600 79,923 -0.08(-2.17%)
Aug 20, 2007 3.710 3.740 3.500 3.680 169,084 +0.04(+1.10%)
Aug 17, 2007 3.700 3.850 3.360 3.640 408,703 +0.06(+1.68%)
Aug 16, 2007 3.900 3.900 3.170 3.580 1,202,749 -0.65(-15.37%)
Aug 15, 2007 4.570 4.680 4.130 4.230 415,785 -0.54(-11.32%)
Aug 14, 2007 4.860 4.950 4.770 4.770 194,935 -0.19(-3.83%)
Aug 13, 2007 5.130 5.130 4.940 4.960 79,375 -0.15(-2.94%)
Aug 10, 2007 4.960 5.140 4.820 5.110 245,222 +0.12(+2.40%)
Aug 09, 2007 4.990 5.020 4.900 4.990 205,012 -0.08(-1.58%)
Aug 08, 2007 4.960 5.250 4.890 5.070 232,636 +0.15(+3.05%)
Aug 07, 2007 5.100 5.100 4.920 4.920 77,585 -0.25(-4.84%)
Aug 06, 2007 4.990 5.200 4.990 5.170 81,548 +0.00(+0.00%)
Aug 03, 2007 4.990 5.200 4.990 5.170 81,548 +0.19(+3.82%)
Aug 02, 2007 5.150 5.150 4.960 4.980 62,925 -0.17(-3.30%)
Aug 01, 2007 5.200 5.200 4.870 5.150 217,513 -0.11(-2.09%)
Jul 31, 2007 5.150 5.260 5.150 5.260 246,439 +0.18(+3.54%)
Jul 30, 2007 4.970 5.080 4.940 5.080 127,296 +0.11(+2.21%)
Jul 27, 2007 4.920 5.060 4.850 4.970 265,501 -0.02(-0.40%)
Jul 26, 2007 5.100 5.170 4.860 4.990 224,125 -0.19(-3.67%)
Jul 25, 2007 5.150 5.220 5.010 5.180 5,350 -0.27(-4.95%)
Jul 24, 2007 5.500 5.500 5.450 5.450 1,100 -0.08(-1.45%)
Jul 23, 2007 5.560 5.580 5.370 5.530 111,869 -0.07(-1.25%)
Jul 20, 2007 5.660 5.660 5.570 5.600 230,655 -0.10(-1.75%)
Jul 19, 2007 5.500 5.700 5.490 5.700 195,801 +0.25(+4.59%)
Jul 18, 2007 5.250 5.490 5.250 5.450 119,343 +0.18(+3.42%)
Jul 17, 2007 5.160 5.300 5.140 5.270 76,358 +0.08(+1.54%)
Jul 16, 2007 5.380 5.380 5.190 5.190 79,757 -0.11(-2.08%)
Jul 13, 2007 5.450 5.480 5.280 5.300 125,112 -0.15(-2.75%)
Jul 12, 2007 5.490 5.590 5.440 5.450 84,800 +0.04(+0.74%)
Jul 11, 2007 5.450 5.450 5.200 5.410 92,977 +0.10(+1.88%)
Jul 10, 2007 5.400 5.460 5.250 5.310 137,540 +0.00(+0.00%)
Jul 09, 2007 5.200 5.390 5.190 5.310 155,109 +0.13(+2.51%)
Jul 06, 2007 4.990 5.180 4.960 5.180 111,746 +0.23(+4.65%)
Jul 05, 2007 4.950 5.030 4.910 4.950 48,647 +0.04(+0.81%)
Jul 03, 2007 4.950 5.010 4.890 4.910 101,511 +0.11(+2.29%)
Jul 02, 2007 4.840 4.840 4.750 4.800 70,180 +0.00(+0.00%)
Jun 29, 2007 4.840 4.840 4.750 4.800 70,180 +0.10(+2.13%)
Jun 28, 2007 4.550 4.740 4.550 4.700 129,987 +0.16(+3.52%)
Jun 27, 2007 4.640 4.650 4.510 4.540 123,978 -0.03(-0.66%)
Jun 26, 2007 4.800 4.800 4.520 4.570 166,990 -0.26(-5.38%)
Jun 25, 2007 4.850 4.890 4.810 4.830 63,345 -0.07(-1.43%)
Jun 22, 2007 4.920 4.950 4.900 4.900 36,000 -0.03(-0.61%)
Jun 21, 2007 4.930 4.990 4.880 4.930 91,663 -0.07(-1.40%)
Jun 20, 2007 5.180 5.230 5.000 5.000 89,556 -0.17(-3.29%)
Jun 19, 2007 5.140 5.250 5.030 5.170 194,153 -0.07(-1.34%)
Jun 18, 2007 5.240 5.250 5.100 5.240 224,434 +0.20(+3.97%)
Jun 15, 2007 4.850 5.040 4.790 5.040 140,845 +0.21(+4.35%)
Jun 14, 2007 4.840 4.940 4.790 4.830 112,550 -0.02(-0.41%)
Jun 13, 2007 4.820 4.930 4.750 4.850 172,409 -0.04(-0.82%)
Jun 12, 2007 4.950 5.000 4.840 4.890 244,394 -0.12(-2.40%)
Jun 11, 2007 5.000 5.090 4.990 5.010 215,553 +0.01(+0.20%)
Jun 08, 2007 5.010 5.130 4.840 5.000 388,446 +0.00(+0.00%)
Jun 07, 2007 5.320 5.400 5.000 5.000 203,567 -0.41(-7.58%)
Jun 06, 2007 5.500 5.500 5.280 5.410 86,707 -0.09(-1.64%)
Jun 05, 2007 5.600 5.680 5.450 5.500 141,173 -0.15(-2.65%)
Jun 04, 2007 5.450 5.650 5.400 5.650 128,912 +0.16(+2.91%)
Jun 01, 2007 5.540 5.620 5.490 5.490 174,341 +0.00(+0.00%)
May 31, 2007 5.300 5.490 5.270 5.490 188,305 +0.28(+5.37%)
May 30, 2007 5.200 5.300 5.110 5.210 192,518 -0.08(-1.51%)
May 29, 2007 5.110 5.360 5.110 5.290 188,052 -0.06(-1.12%)
May 25, 2007 5.370 5.440 5.290 5.350 194,349 -0.02(-0.37%)
May 24, 2007 5.560 5.630 5.350 5.370 173,746 -0.28(-4.96%)
May 23, 2007 5.560 5.690 5.550 5.650 109,809 +0.10(+1.80%)
May 22, 2007 5.600 5.700 5.500 5.550 197,447 -0.04(-0.72%)
May 21, 2007 5.390 5.590 5.390 5.590 203,816 +0.00(+0.00%)
May 18, 2007 5.390 5.590 5.390 5.590 203,816 +0.20(+3.71%)
May 17, 2007 5.400 5.590 5.310 5.390 246,183 -0.09(-1.64%)
May 16, 2007 5.540 5.600 5.380 5.480 186,548 -0.13(-2.32%)
May 15, 2007 5.700 5.790 5.580 5.610 113,690 -0.06(-1.06%)
May 14, 2007 5.800 5.870 5.580 5.670 329,700 -0.13(-2.24%)
May 11, 2007 5.650 5.800 5.650 5.800 125,235 +0.15(+2.65%)
May 10, 2007 5.810 5.940 5.620 5.650 186,175 -0.28(-4.72%)
May 09, 2007 5.850 5.930 5.830 5.930 55,175 +0.04(+0.68%)
May 08, 2007 5.890 5.890 5.730 5.890 115,295 -0.01(-0.17%)
May 07, 2007 5.960 5.980 5.840 5.900 119,586 -0.06(-1.01%)
May 04, 2007 5.900 6.040 5.900 5.960 385,328 +0.05(+0.85%)
May 03, 2007 5.770 5.970 5.770 5.910 388,065 +0.04(+0.68%)
May 02, 2007 5.370 5.870 5.370 5.870 296,341 +0.37(+6.73%)
May 01, 2007 5.510 5.520 5.370 5.500 159,052 -0.07(-1.26%)
Apr 30, 2007 5.470 5.720 5.470 5.570 222,968 -0.03(-0.54%)
Apr 27, 2007 5.520 5.630 5.450 5.600 122,617 +0.05(+0.90%)
Apr 26, 2007 5.470 5.580 5.460 5.550 123,210 -0.12(-2.12%)
Apr 25, 2007 5.540 5.700 5.520 5.670 202,722 +0.09(+1.61%)
Apr 24, 2007 5.750 5.760 5.530 5.580 80,600 -0.17(-2.96%)
Apr 23, 2007 5.800 5.810 5.650 5.750 138,581 -0.04(-0.69%)
Apr 20, 2007 5.600 5.800 5.590 5.790 329,715 +0.28(+5.08%)
Apr 19, 2007 5.610 5.680 5.510 5.510 284,700 -0.26(-4.51%)
Apr 18, 2007 5.860 5.890 5.760 5.770 168,412 -0.04(-0.69%)
Apr 17, 2007 5.930 5.930 5.760 5.810 243,212 -0.13(-2.19%)
Apr 16, 2007 5.940 6.050 5.920 5.940 535,595 +0.04(+0.68%)
Apr 13, 2007 5.630 5.930 5.580 5.900 440,477 +0.37(+6.69%)
Apr 12, 2007 5.490 5.720 5.470 5.530 270,606 -0.03(-0.54%)
Apr 11, 2007 5.890 5.890 5.510 5.560 217,165 -0.27(-4.63%)
Apr 10, 2007 5.950 6.090 5.750 5.830 479,994 -0.06(-1.02%)
Apr 09, 2007 5.500 5.980 5.500 5.890 395,241 +0.40(+7.29%)
Apr 05, 2007 5.500 5.550 5.440 5.490 129,000 -0.03(-0.54%)
Apr 04, 2007 5.430 5.550 5.380 5.520 344,855 +0.17(+3.18%)
Apr 03, 2007 5.200 5.450 5.200 5.350 253,744 +0.14(+2.69%)
Apr 02, 2007 5.170 5.210 5.070 5.210 176,138 +0.04(+0.77%)
Mar 30, 2007 5.140 5.190 5.130 5.170 99,104 +0.03(+0.58%)
Mar 29, 2007 5.040 5.140 5.020 5.140 103,953 +0.02(+0.39%)
Mar 28, 2007 5.190 5.190 5.090 5.120 82,321 -0.04(-0.78%)
Mar 27, 2007 5.170 5.190 5.130 5.160 108,074 -0.02(-0.39%)
Mar 26, 2007 5.230 5.230 5.160 5.180 160,348 +0.07(+1.37%)
Mar 23, 2007 5.240 5.240 5.040 5.110 123,640 -0.13(-2.48%)
Mar 22, 2007 5.090 5.240 5.050 5.240 236,900 +0.14(+2.75%)
Mar 21, 2007 5.110 5.140 5.040 5.100 296,900 +0.08(+1.59%)
Mar 20, 2007 4.960 5.090 4.960 5.020 191,361 +0.08(+1.62%)
Mar 19, 2007 4.920 4.950 4.850 4.940 58,742 +0.01(+0.20%)
Mar 16, 2007 4.940 5.000 4.890 4.930 83,600 +0.00(+0.00%)
Mar 15, 2007 4.800 4.930 4.800 4.930 87,009 +0.25(+5.34%)
Mar 14, 2007 4.650 4.750 4.500 4.680 212,715 -0.11(-2.30%)
Mar 13, 2007 5.120 5.120 4.720 4.790 151,583 -0.21(-4.20%)
Mar 12, 2007 4.960 5.030 4.920 5.000 120,100 +0.08(+1.63%)
Mar 09, 2007 5.110 5.130 4.910 4.920 144,496 -0.15(-2.96%)
Mar 08, 2007 5.270 5.370 5.070 5.070 340,580 -0.02(-0.39%)
Mar 07, 2007 5.000 5.090 4.890 5.090 267,733 +0.14(+2.83%)
Mar 06, 2007 4.900 4.950 4.750 4.950 374,454 +0.23(+4.87%)
Mar 05, 2007 4.660 4.810 4.630 4.720 166,237 -0.17(-3.48%)
Mar 02, 2007 5.030 5.050 4.720 4.890 234,806 -0.16(-3.17%)
Mar 01, 2007 5.340 5.340 5.050 5.050 202,910 -0.31(-5.78%)
Feb 28, 2007 5.100 5.370 5.050 5.360 346,091 -0.02(-0.37%)
Feb 27, 2007 5.670 5.740 5.240 5.380 443,222 -0.49(-8.35%)
Feb 26, 2007 5.690 5.920 5.670 5.870 446,795 +0.24(+4.26%)
Feb 23, 2007 5.510 5.690 5.510 5.630 216,912 +0.14(+2.55%)
Feb 22, 2007 5.550 5.590 5.400 5.490 149,197 -0.03(-0.54%)
Feb 21, 2007 5.350 5.520 5.300 5.520 276,089 +0.23(+4.35%)
Feb 20, 2007 5.330 5.390 5.240 5.290 194,619 -0.15(-2.76%)
Feb 16, 2007 5.410 5.480 5.400 5.440 278,660 -0.06(-1.09%)
Feb 15, 2007 5.460 5.530 5.440 5.500 219,260 +0.06(+1.10%)
Feb 14, 2007 5.500 5.620 5.380 5.440 498,303 +0.00(+0.00%)
Feb 13, 2007 5.650 5.680 5.370 5.440 314,904 -0.26(-4.56%)
Feb 12, 2007 5.360 5.720 5.360 5.700 253,041 +0.18(+3.26%)
Feb 09, 2007 5.430 5.710 5.390 5.520 621,858 +0.09(+1.66%)
Feb 08, 2007 5.000 5.460 5.000 5.430 672,502 +0.41(+8.17%)
Feb 07, 2007 4.850 5.180 4.850 5.020 427,905 +0.13(+2.66%)
Feb 06, 2007 4.860 4.930 4.820 4.890 116,447 +0.06(+1.24%)
Feb 05, 2007 4.810 4.880 4.770 4.830 103,595 +0.01(+0.21%)
Feb 02, 2007 4.930 4.940 4.800 4.820 259,600 -0.09(-1.83%)
Feb 01, 2007 4.800 4.930 4.770 4.910 383,260 +0.11(+2.29%)
Jan 31, 2007 4.730 4.920 4.730 4.800 355,405 +0.07(+1.48%)
Jan 30, 2007 4.880 4.940 4.680 4.730 223,325 -0.15(-3.07%)
Jan 29, 2007 4.900 5.140 4.810 4.880 433,279 -0.12(-2.40%)
Jan 26, 2007 4.660 5.000 4.550 5.000 252,464 +0.35(+7.53%)
Jan 25, 2007 4.530 4.690 4.460 4.650 406,190 +0.16(+3.56%)
Jan 24, 2007 4.400 4.490 4.300 4.490 343,955 +0.12(+2.75%)
Jan 23, 2007 4.340 4.430 4.330 4.370 152,755 +0.09(+2.10%)
Jan 22, 2007 4.230 4.340 4.230 4.280 126,191 +0.08(+1.90%)
Jan 19, 2007 4.170 4.260 4.160 4.200 80,333 +0.05(+1.20%)
Jan 18, 2007 4.320 4.390 4.140 4.150 218,638 -0.16(-3.71%)
Jan 17, 2007 4.440 4.440 4.290 4.310 86,783 -0.11(-2.49%)
Jan 16, 2007 4.370 4.510 4.320 4.420 335,579 +0.10(+2.31%)
Jan 12, 2007 4.240 4.340 4.230 4.320 234,472 +0.17(+4.10%)
Jan 11, 2007 4.040 4.150 4.030 4.150 249,850 +0.19(+4.80%)
Jan 10, 2007 3.790 3.960 3.760 3.960 188,069 +0.18(+4.76%)
Jan 09, 2007 3.940 3.950 3.760 3.780 228,210 -0.21(-5.26%)
Jan 08, 2007 4.010 4.120 3.950 3.990 136,867 -0.09(-2.21%)
Jan 05, 2007 4.100 4.140 3.770 4.080 238,975 -0.13(-3.09%)
Jan 04, 2007 4.250 4.340 4.130 4.210 114,860 -0.14(-3.22%)
Jan 03, 2007 4.600 4.610 4.350 4.350 119,891 -0.18(-3.97%)
Dec 29, 2006 4.510 4.570 4.420 4.530 60,920 +0.08(+1.80%)
Dec 28, 2006 4.410 4.540 4.410 4.450 64,771 +0.05(+1.14%)
Dec 27, 2006 4.530 4.580 4.280 4.400 85,015 -0.17(-3.72%)
Dec 26, 2006 4.300 4.610 4.300 4.570 46,575 +0.00(+0.00%)
Dec 22, 2006 4.300 4.610 4.300 4.570 46,575 +0.04(+0.88%)
Dec 21, 2006 4.680 4.690 4.310 4.530 89,725 -0.06(-1.31%)
Dec 20, 2006 4.650 4.730 4.560 4.590 80,975 -0.10(-2.13%)
Dec 19, 2006 4.270 4.690 4.230 4.690 123,615 +0.44(+10.35%)
Dec 18, 2006 4.380 4.380 4.180 4.250 76,070 -0.11(-2.52%)
Dec 15, 2006 4.630 4.630 4.360 4.360 82,949 -0.15(-3.33%)
Dec 14, 2006 4.470 4.720 4.380 4.510 231,420 +0.07(+1.58%)
Dec 13, 2006 4.180 4.440 4.160 4.440 296,080 +0.20(+4.72%)
Dec 12, 2006 4.330 4.380 4.140 4.240 305,454 -0.08(-1.85%)
Dec 11, 2006 4.410 4.410 4.310 4.320 220,752 -0.08(-1.82%)
Dec 08, 2006 4.670 4.700 4.310 4.400 288,117 -0.22(-4.76%)
Dec 07, 2006 4.660 4.830 4.620 4.620 202,675 -0.15(-3.14%)
Dec 06, 2006 4.700 4.850 4.660 4.770 144,220 -0.20(-4.02%)
Dec 05, 2006 5.050 5.090 4.900 4.970 98,745 -0.09(-1.78%)
Dec 04, 2006 5.080 5.110 5.000 5.060 210,235 -0.03(-0.59%)
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.