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 (%)
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%)
Dec 01, 2006 5.050 5.170 4.960 5.090 234,510 +0.00(+0.00%)
Nov 30, 2006 5.090 5.180 4.930 5.090 265,572 +0.05(+0.99%)
Nov 29, 2006 5.020 5.060 4.870 5.040 125,113 +0.04(+0.80%)
Nov 28, 2006 5.100 5.150 4.630 5.000 269,312 -0.11(-2.15%)
Nov 27, 2006 5.120 5.190 5.050 5.110 372,829 +0.20(+4.07%)
Nov 24, 2006 4.640 4.970 4.610 4.910 289,075 +0.36(+7.91%)
Nov 22, 2006 4.350 4.550 4.350 4.550 212,448 +0.24(+5.57%)
Nov 21, 2006 4.460 4.500 4.310 4.310 173,473 -0.14(-3.15%)
Nov 20, 2006 4.480 4.510 4.400 4.450 86,298 +0.06(+1.37%)
Nov 17, 2006 4.370 4.420 4.210 4.390 90,988 +0.00(+0.00%)
Nov 16, 2006 4.450 4.550 4.310 4.390 188,810 -0.01(-0.23%)
Nov 15, 2006 4.280 4.410 4.030 4.400 137,899 +0.12(+2.80%)
Nov 14, 2006 4.420 4.450 4.170 4.280 153,088 -0.10(-2.28%)
Nov 13, 2006 4.310 4.380 4.240 4.380 183,923 +0.08(+1.86%)
Nov 10, 2006 4.330 4.330 4.230 4.300 65,110 -0.01(-0.23%)
Nov 09, 2006 4.040 4.330 4.000 4.310 195,116 +0.31(+7.75%)
Nov 08, 2006 4.000 4.010 3.930 4.000 135,123 +0.00(+0.00%)
Nov 07, 2006 4.160 4.190 3.990 4.000 180,505 -0.16(-3.85%)
Nov 06, 2006 4.300 4.320 4.120 4.160 152,240 -0.09(-2.12%)
Nov 03, 2006 4.170 4.280 4.120 4.250 95,710 +0.07(+1.67%)
Nov 02, 2006 4.170 4.280 4.060 4.180 144,378 +0.09(+2.20%)
Nov 01, 2006 4.240 4.240 4.040 4.090 82,594 -0.08(-1.92%)
Oct 31, 2006 4.120 4.170 4.060 4.170 95,663 +0.05(+1.21%)
Oct 30, 2006 4.050 4.120 4.040 4.120 101,050 +0.06(+1.48%)
Oct 27, 2006 4.060 4.070 4.000 4.060 69,200 +0.04(+1.00%)
Oct 26, 2006 4.050 4.070 4.020 4.020 206,472 +0.00(+0.00%)
Oct 25, 2006 3.880 4.020 3.880 4.020 182,930 +0.10(+2.55%)
Oct 24, 2006 3.910 3.920 3.870 3.920 178,846 -0.01(-0.25%)
Oct 23, 2006 3.920 3.950 3.880 3.930 127,810 -0.05(-1.26%)
Oct 20, 2006 3.960 3.990 3.950 3.980 163,150 +0.03(+0.76%)
Oct 19, 2006 3.900 3.960 3.890 3.950 98,400 +0.09(+2.33%)
Oct 18, 2006 3.850 3.880 3.840 3.860 110,910 +0.00(+0.00%)
Oct 17, 2006 3.860 3.870 3.770 3.860 183,236 +0.06(+1.58%)
Oct 16, 2006 3.790 3.900 3.780 3.800 80,477 +0.07(+1.88%)
Oct 13, 2006 3.480 3.730 3.480 3.730 328,646 +0.28(+8.12%)
Oct 12, 2006 3.420 3.450 3.370 3.450 90,300 +0.03(+0.88%)
Oct 11, 2006 3.460 3.460 3.420 3.420 110,725 -0.03(-0.87%)
Oct 10, 2006 3.440 3.490 3.400 3.450 101,775 +0.00(+0.00%)
Oct 09, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 06, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 05, 2006 3.400 3.490 3.370 3.450 175,425 +0.14(+4.23%)
Oct 04, 2006 3.420 3.490 3.260 3.310 171,025 -0.11(-3.22%)
Oct 03, 2006 3.620 3.650 3.420 3.420 100,500 -0.27(-7.32%)
Oct 02, 2006 3.710 3.720 3.610 3.690 89,935 +0.04(+1.10%)
Sep 29, 2006 3.540 3.740 3.520 3.650 139,428 +0.10(+2.82%)
Sep 28, 2006 3.630 3.650 3.510 3.550 89,845 -0.08(-2.20%)
Sep 27, 2006 3.470 3.690 3.450 3.630 149,850 +0.14(+4.01%)
Sep 26, 2006 3.510 3.570 3.430 3.490 159,960 -0.05(-1.41%)
Sep 25, 2006 3.500 3.550 3.430 3.540 121,300 -0.03(-0.84%)
Sep 22, 2006 3.550 3.680 3.520 3.570 178,530 +0.07(+2.00%)
Sep 21, 2006 3.310 3.560 3.310 3.500 86,625 +0.04(+1.16%)
Sep 20, 2006 3.440 3.530 3.440 3.460 139,400 -0.08(-2.26%)
Sep 19, 2006 3.600 3.640 3.480 3.540 78,446 -0.06(-1.67%)
Sep 18, 2006 3.410 3.630 3.400 3.600 48,823 +0.23(+6.82%)
Sep 15, 2006 3.160 3.460 3.160 3.370 209,890 +0.05(+1.51%)
Sep 14, 2006 3.370 3.440 3.290 3.320 126,800 -0.07(-2.06%)
Sep 13, 2006 3.380 3.390 3.300 3.390 170,525 -0.02(-0.59%)
Sep 12, 2006 3.600 3.650 3.300 3.410 149,479 -0.19(-5.28%)
Sep 11, 2006 3.720 3.730 3.600 3.600 170,385 -0.29(-7.46%)
Sep 08, 2006 3.780 3.890 3.670 3.890 127,207 -0.15(-3.71%)
Sep 06, 2006 3.980 4.070 3.850 4.040 339,131 +0.09(+2.28%)
Sep 05, 2006 3.790 3.990 3.780 3.950 359,900 +0.20(+5.33%)
Sep 01, 2006 3.620 3.750 3.530 3.750 192,313 +0.26(+7.45%)
Aug 31, 2006 3.310 3.550 3.260 3.490 295,510 +0.28(+8.72%)
Aug 30, 2006 3.360 3.400 3.210 3.210 134,020 -0.10(-3.02%)
Aug 29, 2006 3.550 3.550 3.310 3.310 170,725 -0.24(-6.76%)
Aug 28, 2006 3.620 3.620 3.550 3.550 62,929 -0.03(-0.84%)
Aug 25, 2006 3.590 3.590 3.500 3.580 136,490 +0.03(+0.85%)
Aug 24, 2006 3.600 3.630 3.500 3.550 361,350 -0.09(-2.47%)
Aug 23, 2006 3.680 3.680 3.570 3.640 112,355 +0.02(+0.55%)
Aug 22, 2006 3.650 3.680 3.550 3.620 53,744 -0.02(-0.55%)
Aug 21, 2006 3.560 3.640 3.500 3.640 79,175 +0.10(+2.82%)
Aug 18, 2006 3.590 3.600 3.500 3.540 40,789 -0.06(-1.67%)
Aug 17, 2006 3.620 3.650 3.560 3.600 105,175 -0.01(-0.28%)
Aug 16, 2006 3.750 3.760 3.610 3.610 102,325 -0.18(-4.75%)
Aug 15, 2006 3.790 3.790 3.720 3.790 51,473 -0.02(-0.52%)
Aug 14, 2006 3.870 3.870 3.740 3.810 73,315 -0.06(-1.55%)
Aug 11, 2006 3.890 3.900 3.700 3.870 157,875 -0.07(-1.78%)
Aug 10, 2006 3.670 3.940 3.630 3.940 167,245 +0.26(+7.07%)
Aug 09, 2006 3.610 3.700 3.600 3.680 59,075 +0.08(+2.22%)
Aug 08, 2006 3.630 3.630 3.560 3.600 97,240 +0.04(+1.12%)
Aug 07, 2006 3.620 3.670 3.540 3.560 133,364 +0.00(+0.00%)
Aug 04, 2006 3.620 3.670 3.540 3.560 133,364 +0.02(+0.56%)
Aug 03, 2006 3.600 3.600 3.510 3.540 111,914 -0.03(-0.84%)
Aug 02, 2006 3.640 3.700 3.450 3.570 245,430 -0.03(-0.83%)
Aug 01, 2006 3.590 3.620 3.520 3.600 71,674 +0.09(+2.56%)
Jul 31, 2006 3.540 3.600 3.510 3.510 65,008 +0.02(+0.57%)
Jul 28, 2006 3.450 3.490 3.400 3.490 44,275 +0.13(+3.87%)
Jul 27, 2006 3.300 3.510 3.300 3.360 283,020 +0.12(+3.70%)
Jul 26, 2006 3.010 3.240 3.010 3.240 127,885 +0.23(+7.64%)
Jul 25, 2006 3.060 3.130 3.000 3.010 137,466 -0.07(-2.27%)
Jul 24, 2006 3.080 3.080 2.950 3.080 49,739 +0.02(+0.65%)
Jul 21, 2006 3.130 3.180 2.950 3.060 252,150 -0.06(-1.92%)
Jul 20, 2006 3.280 3.340 3.090 3.120 88,050 -0.18(-5.45%)
Jul 19, 2006 3.110 3.390 3.110 3.300 58,714 +0.12(+3.77%)
Jul 18, 2006 3.200 3.200 3.090 3.180 151,310 +0.00(+0.00%)
Jul 17, 2006 3.400 3.400 3.140 3.180 79,407 -0.16(-4.79%)
Jul 14, 2006 3.370 3.410 3.330 3.340 97,545 -0.08(-2.34%)
Jul 13, 2006 3.390 3.420 3.310 3.420 152,765 +0.04(+1.18%)
Jul 12, 2006 3.400 3.400 3.340 3.380 155,868 -0.01(-0.29%)
Jul 11, 2006 3.290 3.450 3.290 3.390 122,300 +0.16(+4.95%)
Jul 10, 2006 3.410 3.410 3.070 3.230 169,787 -0.18(-5.28%)
Jul 07, 2006 3.500 3.500 3.380 3.410 95,530 -0.09(-2.57%)
Jul 06, 2006 3.600 3.600 3.490 3.500 86,385 -0.10(-2.78%)
Jul 05, 2006 3.650 3.720 3.540 3.600 167,090 +0.12(+3.45%)
Jul 03, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 30, 2006 3.450 3.550 3.400 3.480 164,800 +0.13(+3.88%)
Jun 29, 2006 3.350 3.350 3.350 3.350 0 -0.01(-0.30%)
Jun 28, 2006 3.340 3.490 3.290 3.360 113,240 +0.02(+0.60%)
Jun 27, 2006 3.520 3.520 3.340 3.340 138,863 -0.15(-4.30%)
Jun 23, 2006 3.510 3.580 3.420 3.490 142,570 +0.03(+0.87%)
Jun 22, 2006 3.340 3.690 3.330 3.460 302,626 +0.18(+5.49%)
Jun 21, 2006 3.350 3.350 3.120 3.280 179,848 -0.07(-2.09%)
Jun 20, 2006 3.160 3.360 3.130 3.350 49,581 +0.20(+6.35%)
Jun 19, 2006 3.120 3.180 3.010 3.150 38,240 +0.00(+0.00%)
Jun 16, 2006 3.190 3.400 3.140 3.150 224,176 +0.02(+0.64%)
Jun 15, 2006 3.180 3.180 3.100 3.130 192,318 +0.28(+9.82%)
Jun 14, 2006 2.810 3.170 2.810 2.850 203,655 +0.10(+3.64%)
Jun 13, 2006 2.900 2.900 2.600 2.750 483,318 -0.21(-7.09%)
Jun 12, 2006 3.160 3.200 2.960 2.960 102,982 -0.18(-5.73%)
Jun 09, 2006 3.300 3.390 3.050 3.140 214,254 -0.06(-1.88%)
Jun 08, 2006 3.040 3.300 2.960 3.200 319,790 +0.10(+3.23%)
Jun 07, 2006 3.310 3.310 3.050 3.100 451,795 -0.23(-6.91%)
Jun 06, 2006 3.550 3.550 3.270 3.330 347,480 -0.32(-8.77%)
Jun 05, 2006 3.680 3.790 3.640 3.650 235,549 +0.05(+1.39%)
Jun 02, 2006 3.620 3.710 3.570 3.600 147,919 -0.01(-0.28%)
Jun 01, 2006 3.750 3.750 3.430 3.610 331,822 -0.14(-3.73%)
May 31, 2006 3.740 3.750 3.650 3.750 213,965 +0.03(+0.81%)
May 30, 2006 4.060 4.080 3.700 3.720 211,226 -0.21(-5.34%)
May 26, 2006 3.680 3.990 3.550 3.930 203,773 +0.25(+6.79%)
May 25, 2006 3.460 3.680 3.360 3.680 308,949 +0.28(+8.24%)
May 24, 2006 3.410 3.430 3.320 3.400 151,322 +0.07(+2.10%)
May 23, 2006 3.560 3.670 3.330 3.330 732,634 -0.17(-4.86%)
May 22, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 19, 2006 3.680 3.680 3.180 3.500 806,574 -0.25(-6.67%)
May 18, 2006 3.770 3.930 3.750 3.750 367,458 -0.06(-1.57%)
May 17, 2006 4.300 4.340 3.810 3.810 260,002 -0.41(-9.72%)
May 16, 2006 4.130 4.330 4.130 4.220 216,415 -0.09(-2.09%)
May 15, 2006 4.450 4.470 4.150 4.310 477,052 -0.39(-8.30%)
May 12, 2006 4.740 4.740 4.550 4.700 196,972 -0.04(-0.84%)
May 11, 2006 4.930 5.070 4.740 4.740 319,151 -0.11(-2.27%)
May 10, 2006 4.750 4.870 4.730 4.850 150,560 +0.05(+1.04%)
May 09, 2006 4.670 4.870 4.660 4.800 364,218 +0.18(+3.90%)
May 08, 2006 4.940 4.940 4.620 4.620 238,460 -0.33(-6.67%)
May 05, 2006 5.010 5.160 4.950 4.950 191,125 +0.00(+0.00%)
May 04, 2006 4.850 5.090 4.840 4.950 171,300 +0.00(+0.00%)
May 03, 2006 5.210 5.390 4.850 4.950 413,700 -0.28(-5.35%)
May 02, 2006 4.800 5.230 4.750 5.230 630,810 +0.48(+10.11%)
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.