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 28, 2017 4.000 4.310 3.930 4.180 485,194 +0.19(+4.76%)
Apr 27, 2017 4.010 4.020 3.810 3.990 293,297 -0.03(-0.75%)
Apr 26, 2017 3.900 4.070 3.800 4.020 792,169 +0.10(+2.55%)
Apr 25, 2017 4.030 4.040 3.750 3.920 516,086 -0.14(-3.45%)
Apr 24, 2017 4.100 4.140 4.000 4.060 221,305 -0.12(-2.87%)
Apr 21, 2017 4.170 4.280 4.060 4.180 335,570 +0.04(+0.97%)
Apr 20, 2017 4.180 4.190 4.090 4.140 406,262 +0.00(+0.00%)
Apr 19, 2017 4.220 4.270 3.950 4.140 444,233 -0.13(-3.04%)
Apr 18, 2017 4.270 4.330 4.220 4.270 235,613 -0.01(-0.23%)
Apr 17, 2017 4.430 4.430 4.160 4.280 389,387 -0.14(-3.17%)
Apr 13, 2017 4.610 4.610 4.400 4.420 430,450 -0.15(-3.28%)
Apr 12, 2017 4.540 4.590 4.440 4.570 329,157 +0.01(+0.22%)
Apr 11, 2017 4.610 4.700 4.520 4.560 506,903 +0.05(+1.11%)
Apr 10, 2017 4.510 4.580 4.400 4.510 347,953 -0.10(-2.17%)
Apr 07, 2017 4.970 4.550 4.610 614,545 -0.20(-4.16%)
Apr 06, 2017 4.770 4.850 4.660 4.810 436,917 +0.08(+1.69%)
Apr 05, 2017 4.890 4.920 4.510 4.730 862,689 -0.26(-5.21%)
Apr 04, 2017 4.780 5.000 4.730 4.990 927,330 +0.48(+10.64%)
Apr 03, 2017 4.230 4.535 4.230 4.510 466,769 +0.28(+6.62%)
Mar 31, 2017 4.210 4.320 4.150 4.230 203,397 +0.04(+0.95%)
Mar 30, 2017 4.170 4.245 4.145 4.190 320,954 -0.02(-0.48%)
Mar 29, 2017 4.120 4.250 4.100 4.210 385,270 +0.09(+2.18%)
Mar 28, 2017 4.230 4.240 4.070 4.120 228,972 -0.14(-3.29%)
Mar 27, 2017 4.340 4.340 4.140 4.260 257,204 +0.14(+3.40%)
Mar 24, 2017 4.160 4.230 4.100 4.120 190,748 -0.06(-1.44%)
Mar 23, 2017 4.190 4.240 4.040 4.180 333,477 +0.02(+0.48%)
Mar 22, 2017 4.350 4.140 4.160 392,286 -0.19(-4.37%)
Mar 21, 2017 4.300 4.460 4.240 4.350 406,632 +0.06(+1.40%)
Mar 20, 2017 4.210 4.320 4.125 4.290 226,754 +0.11(+2.63%)
Mar 17, 2017 4.400 4.480 4.070 4.180 437,357 -0.20(-4.57%)
Mar 16, 2017 4.740 4.740 4.350 4.380 660,948 -0.20(-4.37%)
Mar 15, 2017 4.140 4.610 4.030 4.580 742,486 +0.52(+12.81%)
Mar 14, 2017 4.460 4.460 3.990 4.060 571,150 -0.42(-9.38%)
Mar 13, 2017 4.270 4.510 4.220 4.480 566,280 +0.29(+6.92%)
Mar 10, 2017 3.910 4.220 3.880 4.190 492,074 +0.34(+8.83%)
Mar 09, 2017 4.010 4.090 3.850 3.850 334,356 -0.12(-3.02%)
Mar 08, 2017 3.970 4.120 3.920 3.970 302,919 -0.07(-1.73%)
Mar 07, 2017 4.000 4.170 3.930 4.040 517,367 -0.01(-0.25%)
Mar 06, 2017 4.270 4.330 4.000 4.050 587,116 -0.36(-8.16%)
Mar 03, 2017 4.440 4.520 4.240 4.410 905,574 -0.02(-0.45%)
Mar 02, 2017 5.530 5.570 4.420 4.430 1,830,574 -1.41(-24.14%)
Mar 01, 2017 5.550 5.880 5.460 5.840 534,558 +0.09(+1.57%)
Feb 28, 2017 5.590 5.860 5.520 5.750 558,479 +0.28(+5.12%)
Feb 27, 2017 6.030 6.230 5.430 5.470 757,867 -0.56(-9.29%)
Feb 24, 2017 6.320 6.330 6.010 6.030 305,714 -0.19(-3.05%)
Feb 23, 2017 6.320 6.350 6.160 6.220 369,028 +0.03(+0.48%)
Feb 22, 2017 6.190 6.340 6.060 6.190 529,329 -0.02(-0.32%)
Feb 21, 2017 6.120 6.370 6.040 6.210 502,060 +0.00(+0.00%)
Feb 17, 2017 6.210 6.210 6.210 0 -0.05(-0.80%)
Feb 16, 2017 6.160 6.280 6.130 6.260 480,222 +0.16(+2.62%)
Feb 15, 2017 6.080 6.190 5.980 6.100 260,074 -0.09(-1.45%)
Feb 14, 2017 6.250 6.250 5.970 6.190 407,638 +0.06(+0.98%)
Feb 13, 2017 6.240 6.260 6.110 6.130 313,563 -0.14(-2.23%)
Feb 10, 2017 6.000 6.310 5.950 6.270 469,777 +0.14(+2.28%)
Feb 09, 2017 6.380 6.380 6.090 6.130 384,788 -0.23(-3.62%)
Feb 08, 2017 6.300 6.440 6.220 6.360 409,456 +0.17(+2.75%)
Feb 07, 2017 6.170 6.360 6.060 6.190 653,962 -0.02(-0.32%)
Feb 06, 2017 5.790 6.220 5.730 6.210 484,989 +0.51(+8.95%)
Feb 03, 2017 5.660 5.725 5.590 5.700 383,066 +0.06(+1.06%)
Feb 02, 2017 5.670 5.790 5.605 5.640 409,204 +0.07(+1.26%)
Feb 01, 2017 5.460 5.630 5.410 5.570 321,736 +0.06(+1.09%)
Jan 31, 2017 5.500 5.525 5.380 5.510 320,806 +0.18(+3.38%)
Jan 30, 2017 5.430 5.520 5.290 5.330 302,286 -0.07(-1.30%)
Jan 27, 2017 5.120 5.400 5.120 5.400 348,205 +0.28(+5.47%)
Jan 26, 2017 5.160 5.260 5.120 5.120 554,208 -0.21(-3.94%)
Jan 25, 2017 5.210 5.330 5.150 5.330 311,515 -0.02(-0.37%)
Jan 24, 2017 5.530 5.620 5.270 5.350 372,291 -0.18(-3.25%)
Jan 23, 2017 5.590 5.600 5.490 5.530 364,089 +0.04(+0.73%)
Jan 20, 2017 5.380 5.620 5.340 5.490 411,203 +0.13(+2.43%)
Jan 19, 2017 5.250 5.450 5.140 5.360 433,068 +0.00(+0.00%)
Jan 18, 2017 5.460 5.610 5.250 5.360 495,245 -0.10(-1.83%)
Jan 17, 2017 5.460 5.520 5.380 5.460 375,770 +0.12(+2.34%)
Jan 16, 2017 5.320 5.360 5.300 5.335 93,011 +0.04(+0.85%)
Jan 13, 2017 5.170 5.290 5.115 5.290 613,119 +0.05(+0.95%)
Jan 12, 2017 5.480 5.510 5.165 5.240 432,606 -0.07(-1.32%)
Jan 11, 2017 5.340 5.430 5.140 5.310 608,059 -0.09(-1.67%)
Jan 10, 2017 5.390 5.630 5.310 5.400 568,125 +0.07(+1.31%)
Jan 09, 2017 5.380 5.590 5.285 5.330 866,384 +0.02(+0.38%)
Jan 06, 2017 5.570 5.650 5.120 5.310 906,154 -0.41(-7.17%)
Jan 05, 2017 5.290 5.750 5.290 5.720 672,425 +0.57(+11.07%)
Jan 04, 2017 5.220 5.250 4.995 5.150 540,540 +0.04(+0.78%)
Jan 03, 2017 4.830 5.120 4.790 5.110 581,802 +0.36(+7.58%)
Dec 30, 2016 4.750 4.750 4.750 0 -0.49(-9.35%)
Dec 29, 2016 4.760 5.260 4.730 5.240 686,592 +0.56(+11.97%)
Dec 28, 2016 4.410 4.700 4.410 4.680 482,096 +0.28(+6.36%)
Dec 23, 2016 4.400 4.400 4.400 0 +0.16(+3.77%)
Dec 22, 2016 4.330 4.460 4.200 4.240 394,156 -0.10(-2.30%)
Dec 21, 2016 4.510 4.520 4.330 4.340 244,234 -0.14(-3.13%)
Dec 20, 2016 4.420 4.510 4.285 4.480 456,717 -0.05(-1.10%)
Dec 19, 2016 4.490 4.670 4.400 4.530 313,482 +0.06(+1.34%)
Dec 16, 2016 4.580 4.700 4.440 4.470 745,432 -0.02(-0.45%)
Dec 15, 2016 4.510 4.700 4.430 4.490 802,091 -0.33(-6.85%)
Dec 14, 2016 5.150 5.220 4.810 4.820 575,490 -0.27(-5.30%)
Dec 13, 2016 4.720 5.110 4.710 5.090 401,479 +0.37(+7.84%)
Dec 12, 2016 4.880 4.890 4.680 4.720 392,474 -0.06(-1.26%)
Dec 09, 2016 5.050 5.140 4.760 4.780 571,490 -0.35(-6.82%)
Dec 08, 2016 5.280 5.310 5.090 5.130 358,858 -0.15(-2.84%)
Dec 07, 2016 5.300 5.450 5.205 5.280 640,961 +0.07(+1.34%)
Dec 06, 2016 5.330 5.510 5.105 5.210 562,803 -0.13(-2.43%)
Dec 05, 2016 5.160 5.400 5.020 5.340 530,475 +0.14(+2.69%)
Dec 02, 2016 5.020 5.240 4.990 5.200 578,103 +0.25(+5.05%)
Dec 01, 2016 5.040 5.120 4.800 4.950 612,354 -0.17(-3.32%)
Nov 30, 2016 5.170 5.170 4.995 5.120 1,768,711 -0.08(-1.54%)
Nov 29, 2016 5.040 5.220 5.020 5.200 507,710 -0.06(-1.14%)
Nov 28, 2016 5.090 5.270 4.970 5.260 433,072 +0.29(+5.84%)
Nov 25, 2016 5.090 5.130 4.935 4.970 276,990 -0.06(-1.19%)
Nov 24, 2016 4.870 5.090 4.870 5.030 115,605 +0.00(+0.00%)
Nov 23, 2016 4.960 5.090 4.880 5.030 612,481 -0.27(-5.09%)
Nov 22, 2016 5.290 5.340 5.020 5.300 528,611 +0.07(+1.34%)
Nov 21, 2016 5.150 5.310 5.080 5.230 500,868 +0.15(+2.95%)
Nov 18, 2016 4.970 5.110 4.860 5.080 507,622 +0.04(+0.79%)
Nov 17, 2016 5.270 5.460 4.960 5.040 830,144 -0.22(-4.18%)
Nov 16, 2016 5.300 5.430 5.130 5.260 544,319 -0.23(-4.19%)
Nov 15, 2016 5.170 5.535 5.130 5.490 690,418 +0.34(+6.60%)
Nov 14, 2016 4.960 5.330 4.790 5.150 880,569 +0.07(+1.38%)
Nov 11, 2016 5.980 5.980 5.045 5.080 906,005 -0.77(-13.16%)
Nov 10, 2016 6.350 6.370 5.800 5.850 754,718 -0.49(-7.73%)
Nov 09, 2016 6.620 6.820 6.150 6.340 1,260,384 +0.32(+5.32%)
Nov 08, 2016 6.290 6.440 5.950 6.020 1,226,022 -0.25(-3.99%)
Nov 07, 2016 6.270 6.370 6.120 6.270 441,555 -0.24(-3.69%)
Nov 04, 2016 6.560 6.790 6.270 6.510 1,398,645 -0.04(-0.61%)
Nov 03, 2016 5.950 6.570 5.950 6.550 629,159 +0.50(+8.26%)
Nov 02, 2016 6.320 6.500 5.980 6.050 789,562 -0.10(-1.63%)
Nov 01, 2016 6.100 6.380 6.060 6.150 647,212 +0.26(+4.41%)
Oct 31, 2016 5.650 5.890 5.600 5.890 332,065 +0.24(+4.25%)
Oct 28, 2016 5.620 5.860 5.540 5.650 402,601 +0.00(+0.00%)
Oct 27, 2016 5.860 5.900 5.610 5.650 220,753 -0.15(-2.59%)
Oct 26, 2016 6.010 6.100 5.680 5.800 379,025 -0.25(-4.13%)
Oct 25, 2016 5.920 6.120 5.830 6.050 348,322 +0.19(+3.24%)
Oct 24, 2016 6.240 6.280 5.730 5.860 425,948 -0.25(-4.09%)
Oct 21, 2016 6.130 6.150 6.010 6.110 311,933 +0.04(+0.66%)
Oct 20, 2016 6.130 6.200 5.930 6.070 368,377 -0.07(-1.14%)
Oct 19, 2016 6.130 6.250 5.960 6.140 612,719 +0.15(+2.50%)
Oct 18, 2016 5.810 6.010 5.660 5.990 432,254 +0.36(+6.39%)
Oct 17, 2016 5.420 5.660 5.360 5.630 413,210 +0.32(+6.03%)
Oct 14, 2016 5.400 5.580 5.280 5.310 466,844 -0.18(-3.28%)
Oct 13, 2016 5.500 5.640 5.370 5.490 543,287 +0.00(+0.00%)
Oct 12, 2016 5.330 5.590 5.320 5.490 458,887 +0.14(+2.62%)
Oct 11, 2016 5.610 5.610 5.340 5.350 395,927 -0.24(-4.29%)
Oct 07, 2016 5.590 5.590 5.590 0 +0.20(+3.71%)
Oct 06, 2016 5.550 5.690 5.300 5.390 832,510 -0.36(-6.26%)
Oct 05, 2016 6.040 6.060 5.560 5.750 717,885 -0.12(-2.04%)
Oct 04, 2016 6.320 6.320 5.800 5.870 575,202 -0.71(-10.79%)
Oct 03, 2016 6.700 6.790 6.410 6.580 393,552 -0.14(-2.08%)
Sep 30, 2016 7.060 7.090 6.700 6.720 420,385 -0.08(-1.18%)
Sep 29, 2016 6.680 6.920 6.600 6.800 454,313 +0.04(+0.59%)
Sep 28, 2016 6.560 6.870 6.390 6.760 373,209 +0.18(+2.74%)
Sep 27, 2016 6.590 6.650 6.360 6.580 366,679 -0.10(-1.50%)
Sep 26, 2016 6.940 7.070 6.660 6.680 380,115 -0.23(-3.33%)
Sep 23, 2016 7.140 7.180 6.800 6.910 417,985 -0.23(-3.22%)
Sep 22, 2016 7.490 7.590 7.010 7.140 673,254 -0.18(-2.46%)
Sep 21, 2016 6.870 7.370 6.830 7.320 941,621 +0.66(+9.91%)
Sep 20, 2016 6.670 6.720 6.520 6.660 392,442 +0.02(+0.30%)
Sep 19, 2016 6.690 6.830 6.550 6.640 469,313 +0.21(+3.27%)
Sep 16, 2016 6.500 6.610 6.320 6.430 561,912 -0.20(-3.02%)
Sep 15, 2016 6.600 6.820 6.330 6.630 531,572 +0.01(+0.15%)
Sep 14, 2016 6.710 6.950 6.530 6.620 659,110 +0.07(+1.07%)
Sep 13, 2016 7.000 7.020 6.430 6.550 745,701 -0.52(-7.36%)
Sep 12, 2016 6.290 7.090 6.190 7.070 1,002,681 +0.61(+9.44%)
Sep 09, 2016 7.050 7.080 6.350 6.460 635,809 -0.71(-9.90%)
Sep 08, 2016 7.210 7.360 7.060 7.170 665,967 -0.07(-0.97%)
Sep 07, 2016 7.010 7.260 6.910 7.240 518,314 +0.22(+3.13%)
Sep 06, 2016 6.690 7.160 6.610 7.020 791,739 +0.58(+9.01%)
Sep 02, 2016 6.440 6.440 6.440 0 +0.48(+8.05%)
Sep 01, 2016 5.630 6.000 5.550 5.960 372,838 +0.30(+5.30%)
Aug 31, 2016 5.720 5.850 5.630 5.660 309,004 -0.14(-2.41%)
Aug 30, 2016 6.160 6.210 5.650 5.800 440,409 -0.43(-6.90%)
Aug 29, 2016 6.060 6.310 6.010 6.230 207,066 +0.09(+1.47%)
Aug 26, 2016 6.250 6.490 6.000 6.140 577,434 +0.08(+1.32%)
Aug 25, 2016 5.970 6.200 5.830 6.060 382,039 +0.09(+1.51%)
Aug 24, 2016 6.660 6.660 5.760 5.970 774,081 -0.79(-11.69%)
Aug 23, 2016 6.900 7.010 6.730 6.760 392,466 -0.04(-0.59%)
Aug 22, 2016 6.850 6.910 6.640 6.800 531,150 -0.36(-5.03%)
Aug 19, 2016 7.240 7.380 7.120 7.160 376,545 -0.27(-3.63%)
Aug 18, 2016 7.330 7.500 7.270 7.430 420,098 +0.18(+2.48%)
Aug 17, 2016 7.250 7.360 7.030 7.250 749,473 -0.11(-1.49%)
Aug 16, 2016 7.320 7.440 7.220 7.360 591,574 +0.04(+0.55%)
Aug 15, 2016 7.210 7.430 7.210 7.320 391,689 +0.14(+1.95%)
Aug 12, 2016 7.430 7.620 7.090 7.180 482,338 -0.07(-0.97%)
Aug 11, 2016 7.440 7.750 7.220 7.250 617,676 -0.17(-2.29%)
Aug 10, 2016 7.370 7.460 7.220 7.420 853,067 +0.41(+5.85%)
Aug 09, 2016 6.980 7.170 6.970 7.010 504,647 +0.09(+1.30%)
Aug 08, 2016 6.650 7.080 6.620 6.920 535,696 +0.30(+4.53%)
Aug 05, 2016 6.670 6.810 6.480 6.620 457,857 -0.23(-3.36%)
Aug 04, 2016 6.610 6.890 6.590 6.850 529,527 +0.27(+4.10%)
Aug 03, 2016 6.620 6.660 6.170 6.580 597,068 -0.11(-1.64%)
Aug 02, 2016 6.590 6.830 6.590 6.690 469,076 +0.37(+5.85%)
Jul 29, 2016 6.320 6.320 6.320 0 +0.06(+0.96%)
Jul 28, 2016 6.300 6.370 6.080 6.260 360,407 +0.02(+0.32%)
Jul 27, 2016 5.890 6.340 5.870 6.240 508,256 +0.43(+7.40%)
Jul 26, 2016 5.730 5.870 5.610 5.810 163,401 +0.17(+3.01%)
Jul 25, 2016 5.780 5.780 5.470 5.640 241,181 -0.23(-3.92%)
Jul 22, 2016 5.770 5.950 5.760 5.870 203,045 +0.05(+0.86%)
Jul 21, 2016 5.450 5.890 5.450 5.820 303,343 +0.37(+6.79%)
Jul 20, 2016 5.860 5.870 5.430 5.450 475,180 -0.64(-10.51%)
Jul 19, 2016 6.200 6.270 6.070 6.090 195,301 -0.13(-2.09%)
Jul 18, 2016 6.240 6.310 6.120 6.220 202,494 -0.04(-0.64%)
Jul 15, 2016 6.220 6.380 6.190 6.260 189,820 -0.05(-0.79%)
Jul 14, 2016 6.010 6.320 6.010 6.310 312,021 -0.03(-0.47%)
Jul 13, 2016 6.260 6.460 6.130 6.340 493,487 +0.24(+3.93%)
Jul 12, 2016 6.580 6.670 6.020 6.100 685,818 -0.45(-6.87%)
Jul 11, 2016 6.240 6.670 6.120 6.550 720,301 +0.43(+7.03%)
Jul 08, 2016 6.140 5.710 6.120 552,463 +0.41(+7.18%)
Jul 07, 2016 5.850 5.930 5.610 5.710 388,846 +0.14(+2.51%)
Jul 05, 2016 5.280 5.620 5.190 5.570 822,172 +0.28(+5.29%)
Jul 04, 2016 5.310 5.450 5.250 5.290 597,806 +0.21(+4.13%)
Jun 30, 2016 5.080 5.080 5.080 0 +0.04(+0.79%)
Jun 29, 2016 5.040 5.100 5.000 5.040 332,095 +0.08(+1.61%)
Jun 28, 2016 4.870 5.050 4.830 4.960 271,791 +0.03(+0.61%)
Jun 27, 2016 5.030 5.150 4.720 4.930 322,709 +0.02(+0.41%)
Jun 24, 2016 4.990 5.100 4.720 4.910 406,221 +0.31(+6.74%)
Jun 23, 2016 4.650 4.710 4.580 4.600 131,103 -0.07(-1.50%)
Jun 22, 2016 4.670 4.700 4.530 4.670 145,585 +0.00(+0.00%)
Jun 21, 2016 4.700 4.750 4.600 4.670 188,612 -0.18(-3.71%)
Jun 20, 2016 4.580 4.920 4.520 4.850 188,270 +0.15(+3.19%)
Jun 17, 2016 4.790 4.840 4.630 4.700 294,286 +0.01(+0.21%)
Jun 16, 2016 5.100 5.190 4.630 4.690 516,984 -0.19(-3.89%)
Jun 15, 2016 4.510 4.950 4.490 4.880 279,734 +0.37(+8.20%)
Jun 14, 2016 4.660 4.660 4.320 4.510 267,939 -0.13(-2.80%)
Jun 13, 2016 4.740 4.790 4.550 4.640 263,373 +0.01(+0.22%)
Jun 10, 2016 4.800 4.860 4.550 4.630 294,277 -0.08(-1.70%)
Jun 09, 2016 4.660 4.770 4.620 4.710 178,920 +0.08(+1.73%)
Jun 08, 2016 4.700 4.720 4.590 4.630 427,375 +0.19(+4.28%)
Jun 07, 2016 4.380 4.480 4.380 4.440 188,700 +0.00(+0.00%)
Jun 06, 2016 4.530 4.580 4.380 4.440 308,553 -0.03(-0.67%)
Jun 03, 2016 4.300 4.490 4.260 4.470 419,867 +0.40(+9.83%)
Jun 02, 2016 3.990 4.140 3.970 4.070 188,938 +0.06(+1.50%)
Jun 01, 2016 4.080 4.160 3.890 4.010 203,202 -0.07(-1.72%)
May 31, 2016 3.990 4.170 3.800 4.080 342,606 +0.20(+5.15%)
May 30, 2016 3.960 4.020 3.840 3.880 197,747 -0.11(-2.76%)
May 27, 2016 4.210 4.270 3.950 3.990 290,055 -0.26(-6.12%)
May 26, 2016 4.360 4.440 4.210 4.250 181,289 -0.05(-1.16%)
May 25, 2016 4.130 4.390 3.970 4.300 237,000 +0.16(+3.86%)
May 24, 2016 4.410 4.510 4.130 4.140 302,345 -0.47(-10.20%)
May 20, 2016 4.610 4.610 4.610 0 +0.19(+4.30%)
May 19, 2016 4.320 4.650 4.200 4.420 455,912 -0.07(-1.56%)
May 18, 2016 4.780 4.890 4.470 4.490 500,020 -0.40(-8.18%)
May 17, 2016 4.800 5.010 4.740 4.890 422,518 +0.08(+1.66%)
May 16, 2016 4.850 4.990 4.790 4.810 334,061 +0.07(+1.48%)
May 13, 2016 4.860 4.680 4.740 249,148 -0.02(-0.42%)
May 12, 2016 4.800 4.840 4.600 4.760 252,528 +0.00(+0.00%)
May 11, 2016 5.010 5.080 4.660 4.760 441,022 -0.06(-1.24%)
May 10, 2016 4.700 4.870 4.480 4.820 239,490 +0.17(+3.66%)
May 09, 2016 4.850 4.900 4.550 4.650 492,937 -0.42(-8.28%)
May 06, 2016 5.100 5.260 5.040 5.070 768,671 +0.08(+1.60%)
May 05, 2016 4.660 5.000 4.660 4.990 333,884 +0.42(+9.19%)
May 04, 2016 4.750 4.990 4.470 4.570 312,238 -0.29(-5.97%)
May 03, 2016 4.930 5.100 4.700 4.860 295,643 -0.10(-2.02%)
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.