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 (%)
Jul 31, 2019 3.180 3.270 2.990 3.040 851,463 -0.16(-5.00%)
Jul 30, 2019 3.200 3.270 3.130 3.200 280,869 +0.04(+1.27%)
Jul 29, 2019 3.190 3.190 3.060 3.160 355,956 +0.01(+0.32%)
Jul 26, 2019 3.180 3.220 3.120 3.150 323,021 +0.02(+0.64%)
Jul 25, 2019 3.380 3.380 3.110 3.130 642,537 -0.23(-6.85%)
Jul 24, 2019 3.210 3.380 3.200 3.360 621,858 +0.23(+7.35%)
Jul 23, 2019 3.240 3.280 3.110 3.130 654,850 -0.07(-2.19%)
Jul 22, 2019 3.140 3.280 3.130 3.200 765,588 +0.14(+4.58%)
Jul 19, 2019 3.110 3.340 3.030 3.060 1,399,028 -0.06(-1.92%)
Jul 18, 2019 2.920 3.200 2.880 3.120 1,265,658 +0.26(+9.09%)
Jul 17, 2019 2.660 2.900 2.660 2.860 504,737 +0.21(+7.92%)
Jul 16, 2019 2.420 2.680 2.420 2.650 462,663 +0.23(+9.50%)
Jul 15, 2019 2.300 2.450 2.300 2.420 215,866 +0.12(+5.22%)
Jul 12, 2019 2.360 2.360 2.210 2.300 650,989 -0.06(-2.54%)
Jul 11, 2019 2.450 2.460 2.320 2.360 268,987 -0.08(-3.28%)
Jul 10, 2019 2.620 2.620 2.400 2.440 500,487 -0.18(-6.87%)
Jul 09, 2019 2.550 2.620 2.520 2.620 234,057 +0.07(+2.75%)
Jul 08, 2019 2.630 2.630 2.530 2.550 140,776 -0.06(-2.30%)
Jul 05, 2019 2.670 2.680 2.550 2.610 405,096 -0.09(-3.33%)
Jul 04, 2019 2.670 2.700 2.660 2.700 26,769 +0.05(+1.89%)
Jul 03, 2019 2.700 2.700 2.610 2.650 118,553 -0.03(-1.12%)
Jul 02, 2019 2.620 2.690 2.580 2.680 229,564 -0.02(-0.74%)
Jun 28, 2019 2.700 2.700 2.700 0 +0.03(+1.12%)
Jun 27, 2019 2.680 2.690 2.580 2.670 369,497 -0.03(-1.11%)
Jun 26, 2019 2.670 2.750 2.590 2.700 374,547 -0.05(-1.82%)
Jun 25, 2019 2.810 2.820 2.670 2.750 481,249 -0.03(-1.08%)
Jun 24, 2019 2.770 2.820 2.730 2.780 314,293 +0.05(+1.83%)
Jun 21, 2019 2.690 2.750 2.640 2.730 339,500 +0.09(+3.41%)
Jun 20, 2019 2.630 2.700 2.560 2.640 557,825 +0.13(+5.18%)
Jun 19, 2019 2.480 2.530 2.470 2.510 148,455 +0.01(+0.40%)
Jun 18, 2019 2.550 2.590 2.430 2.500 335,792 +0.00(+0.00%)
Jun 17, 2019 2.470 2.530 2.460 2.500 178,654 +0.03(+1.21%)
Jun 14, 2019 2.520 2.560 2.410 2.470 209,102 +0.01(+0.41%)
Jun 13, 2019 2.430 2.480 2.420 2.460 139,694 +0.03(+1.23%)
Jun 12, 2019 2.440 2.450 2.390 2.430 78,964 +0.02(+0.83%)
Jun 11, 2019 2.360 2.440 2.350 2.410 150,993 +0.06(+2.55%)
Jun 10, 2019 2.410 2.430 2.330 2.350 135,755 -0.13(-5.24%)
Jun 07, 2019 2.520 2.540 2.450 2.480 188,754 -0.02(-0.80%)
Jun 06, 2019 2.530 2.540 2.470 2.500 179,167 -0.02(-0.79%)
Jun 05, 2019 2.560 2.650 2.460 2.520 336,420 +0.01(+0.40%)
Jun 04, 2019 2.590 2.590 2.470 2.510 191,123 -0.08(-3.09%)
Jun 03, 2019 2.470 2.620 2.470 2.590 569,179 +0.19(+7.92%)
May 31, 2019 2.390 2.440 2.380 2.400 337,577 +0.06(+2.56%)
May 30, 2019 2.300 2.360 2.280 2.340 200,130 +0.04(+1.74%)
May 29, 2019 2.370 2.370 2.280 2.300 162,541 -0.03(-1.29%)
May 28, 2019 2.300 2.330 2.270 2.330 192,512 +0.01(+0.43%)
May 27, 2019 2.360 2.400 2.320 2.320 69,057 +0.00(+0.00%)
May 24, 2019 2.310 2.360 2.290 2.320 126,443 +0.00(+0.00%)
May 23, 2019 2.380 2.420 2.300 2.320 283,758 +0.00(+0.00%)
May 22, 2019 2.410 2.440 2.310 2.320 166,459 -0.06(-2.52%)
May 21, 2019 2.400 2.440 2.370 2.380 146,115 -0.06(-2.46%)
May 17, 2019 2.440 2.440 2.440 0 +0.02(+0.83%)
May 16, 2019 2.480 2.490 2.380 2.420 215,517 -0.07(-2.81%)
May 15, 2019 2.530 2.530 2.470 2.490 152,386 -0.01(-0.40%)
May 14, 2019 2.630 2.640 2.470 2.500 399,575 -0.13(-4.94%)
May 13, 2019 2.580 2.630 2.480 2.630 216,548 +0.12(+4.78%)
May 10, 2019 2.570 2.580 2.500 2.510 138,208 -0.05(-1.95%)
May 09, 2019 2.680 2.710 2.550 2.560 221,630 -0.08(-3.03%)
May 08, 2019 2.820 2.820 2.600 2.640 609,291 -0.14(-5.04%)
May 07, 2019 2.760 2.820 2.650 2.780 207,093 +0.04(+1.46%)
May 06, 2019 2.800 2.820 2.730 2.740 191,824 -0.13(-4.53%)
May 03, 2019 2.830 2.920 2.830 2.870 153,382 +0.07(+2.50%)
May 02, 2019 2.830 2.870 2.790 2.800 146,263 -0.06(-2.10%)
May 01, 2019 2.930 2.960 2.830 2.860 190,519 -0.06(-2.05%)
Apr 30, 2019 2.930 2.970 2.920 2.920 41,950 -0.01(-0.34%)
Apr 29, 2019 3.000 3.000 2.890 2.930 127,428 -0.09(-2.98%)
Apr 26, 2019 2.920 3.040 2.920 3.020 280,918 +0.14(+4.86%)
Apr 25, 2019 2.930 3.000 2.860 2.880 170,657 -0.03(-1.03%)
Apr 24, 2019 2.810 2.970 2.780 2.910 275,279 +0.11(+3.93%)
Apr 23, 2019 2.790 2.850 2.780 2.800 339,007 -0.03(-1.06%)
Apr 22, 2019 2.930 2.970 2.810 2.830 140,525 -0.11(-3.74%)
Apr 18, 2019 2.940 2.940 2.940 0 -0.08(-2.65%)
Apr 17, 2019 3.050 3.050 3.000 3.020 60,858 +0.01(+0.33%)
Apr 16, 2019 3.090 3.110 3.000 3.010 125,947 -0.14(-4.44%)
Apr 15, 2019 3.040 3.190 2.990 3.150 176,601 +0.08(+2.61%)
Apr 12, 2019 3.130 3.150 3.050 3.070 174,817 -0.03(-0.97%)
Apr 11, 2019 3.250 3.300 3.060 3.100 259,172 -0.22(-6.63%)
Apr 10, 2019 3.400 3.420 3.310 3.320 125,957 -0.09(-2.64%)
Apr 09, 2019 3.390 3.410 3.360 3.410 99,488 +0.04(+1.19%)
Apr 08, 2019 3.380 3.400 3.280 3.370 164,515 +0.05(+1.51%)
Apr 05, 2019 3.340 3.370 3.280 3.320 97,328 -0.01(-0.30%)
Apr 04, 2019 3.190 3.340 3.110 3.330 131,664 +0.11(+3.42%)
Apr 03, 2019 3.230 3.260 3.190 3.220 82,903 +0.01(+0.31%)
Apr 02, 2019 3.190 3.260 3.150 3.210 138,732 -0.02(-0.62%)
Apr 01, 2019 3.400 3.400 3.210 3.230 157,446 -0.14(-4.15%)
Mar 29, 2019 3.410 3.440 3.370 3.370 103,414 -0.02(-0.59%)
Mar 28, 2019 3.540 3.540 3.380 3.390 370,856 -0.23(-6.35%)
Mar 27, 2019 3.750 3.780 3.600 3.620 202,208 -0.15(-3.98%)
Mar 26, 2019 3.730 3.790 3.680 3.770 136,695 +0.00(+0.00%)
Mar 25, 2019 3.750 3.840 3.740 3.770 268,085 +0.06(+1.62%)
Mar 22, 2019 3.720 3.810 3.640 3.710 417,435 -0.03(-0.80%)
Mar 21, 2019 3.630 3.750 3.600 3.740 429,481 +0.13(+3.60%)
Mar 20, 2019 3.580 3.650 3.440 3.610 280,037 +0.03(+0.84%)
Mar 19, 2019 3.410 3.620 3.410 3.580 373,059 +0.14(+4.07%)
Mar 18, 2019 3.480 3.540 3.410 3.440 177,282 -0.01(-0.29%)
Mar 15, 2019 3.500 3.580 3.420 3.450 154,444 -0.01(-0.29%)
Mar 14, 2019 3.490 3.550 3.430 3.460 170,839 -0.14(-3.89%)
Mar 13, 2019 3.660 3.690 3.540 3.600 210,779 +0.00(+0.00%)
Mar 12, 2019 3.650 3.680 3.550 3.600 233,337 +0.01(+0.28%)
Mar 11, 2019 3.670 3.670 3.470 3.590 256,574 -0.07(-1.91%)
Mar 08, 2019 3.480 3.670 3.430 3.660 340,982 +0.26(+7.65%)
Mar 07, 2019 3.460 3.470 3.390 3.400 179,322 -0.08(-2.30%)
Mar 06, 2019 3.400 3.530 3.400 3.480 909,011 +0.11(+3.26%)
Mar 05, 2019 3.200 3.390 3.200 3.370 1,029,279 +0.16(+4.98%)
Mar 04, 2019 3.170 3.230 3.110 3.210 164,480 -0.02(-0.62%)
Mar 01, 2019 3.360 3.460 3.220 3.230 310,456 -0.18(-5.28%)
Feb 28, 2019 3.460 3.470 3.340 3.410 300,868 -0.02(-0.58%)
Feb 27, 2019 3.530 3.530 3.400 3.430 280,346 -0.12(-3.38%)
Feb 26, 2019 3.360 3.560 3.360 3.550 273,899 +0.20(+5.97%)
Feb 25, 2019 3.300 3.490 3.280 3.350 396,870 +0.03(+0.90%)
Feb 22, 2019 3.280 3.440 3.270 3.320 246,651 +0.05(+1.53%)
Feb 21, 2019 3.240 3.300 3.200 3.270 233,676 -0.02(-0.61%)
Feb 20, 2019 3.280 3.400 3.230 3.290 454,449 +0.04(+1.23%)
Feb 19, 2019 3.060 3.290 3.060 3.250 257,118 +0.21(+6.91%)
Feb 15, 2019 3.040 3.040 3.040 0 +0.09(+3.05%)
Feb 14, 2019 2.900 2.970 2.890 2.950 113,130 +0.05(+1.72%)
Feb 13, 2019 2.940 3.040 2.900 2.900 116,435 -0.04(-1.36%)
Feb 12, 2019 3.050 3.050 2.920 2.940 116,547 -0.08(-2.65%)
Feb 11, 2019 2.990 3.040 2.930 3.020 160,819 +0.04(+1.34%)
Feb 08, 2019 2.920 2.990 2.920 2.980 57,515 +0.06(+2.05%)
Feb 07, 2019 3.010 3.040 2.900 2.920 198,830 -0.09(-2.99%)
Feb 06, 2019 2.940 3.080 2.940 3.010 322,165 +0.03(+1.01%)
Feb 05, 2019 2.990 3.030 2.950 2.980 86,114 -0.01(-0.33%)
Feb 04, 2019 2.920 2.990 2.890 2.990 120,347 +0.05(+1.70%)
Feb 01, 2019 2.900 2.940 2.820 2.940 124,860 +0.02(+0.68%)
Jan 31, 2019 2.910 2.970 2.890 2.920 239,887 +0.08(+2.82%)
Jan 30, 2019 2.820 2.890 2.750 2.840 164,768 +0.03(+1.07%)
Jan 29, 2019 2.750 2.830 2.690 2.810 143,015 +0.13(+4.85%)
Jan 28, 2019 2.700 2.780 2.670 2.680 171,431 -0.03(-1.11%)
Jan 25, 2019 2.650 2.750 2.630 2.710 169,680 +0.10(+3.83%)
Jan 24, 2019 2.620 2.630 2.590 2.610 104,869 +0.00(+0.00%)
Jan 23, 2019 2.640 2.690 2.600 2.610 63,643 -0.06(-2.25%)
Jan 22, 2019 2.630 2.690 2.520 2.670 232,345 +0.01(+0.38%)
Jan 21, 2019 2.700 2.700 2.590 2.660 57,796 +0.07(+2.70%)
Jan 18, 2019 2.640 2.670 2.580 2.590 137,966 -0.09(-3.36%)
Jan 17, 2019 2.670 2.750 2.640 2.680 126,711 +0.00(+0.00%)
Jan 16, 2019 2.770 2.810 2.680 2.680 171,458 -0.09(-3.25%)
Jan 15, 2019 2.910 2.910 2.760 2.770 168,645 -0.15(-5.14%)
Jan 14, 2019 2.930 2.960 2.870 2.920 83,542 +0.00(+0.00%)
Jan 11, 2019 2.970 2.980 2.890 2.920 157,769 -0.05(-1.68%)
Jan 10, 2019 2.960 3.010 2.920 2.970 112,192 -0.04(-1.33%)
Jan 09, 2019 2.990 3.040 2.950 3.010 130,435 +0.04(+1.35%)
Jan 08, 2019 2.910 2.980 2.820 2.970 116,524 +0.03(+1.02%)
Jan 07, 2019 3.070 3.070 2.920 2.940 184,206 -0.11(-3.61%)
Jan 04, 2019 3.020 3.060 2.940 3.050 247,651 -0.02(-0.65%)
Jan 03, 2019 3.030 3.080 2.940 3.070 284,573 +0.08(+2.68%)
Jan 02, 2019 2.920 3.050 2.880 2.990 186,895 +0.05(+1.70%)
Dec 31, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Dec 28, 2018 2.900 2.990 2.860 2.940 190,476 +0.05(+1.73%)
Dec 27, 2018 2.940 2.970 2.850 2.890 139,150 +0.09(+3.21%)
Dec 24, 2018 2.800 2.800 2.800 0 +0.03(+1.08%)
Dec 21, 2018 2.780 2.880 2.730 2.770 330,161 -0.03(-1.07%)
Dec 20, 2018 2.760 2.850 2.710 2.800 324,109 +0.13(+4.87%)
Dec 19, 2018 2.920 3.030 2.640 2.670 579,714 -0.23(-7.93%)
Dec 18, 2018 2.750 2.920 2.740 2.900 226,346 +0.09(+3.20%)
Dec 17, 2018 2.710 2.900 2.670 2.810 204,572 +0.12(+4.46%)
Dec 14, 2018 2.630 2.770 2.570 2.690 793,883 +0.03(+1.13%)
Dec 13, 2018 2.810 2.830 2.650 2.660 907,223 -0.16(-5.67%)
Dec 12, 2018 2.570 2.830 2.570 2.820 457,561 +0.27(+10.59%)
Dec 11, 2018 2.590 2.590 2.530 2.550 936,699 -0.02(-0.78%)
Dec 10, 2018 2.590 2.690 2.530 2.570 124,274 -0.05(-1.91%)
Dec 07, 2018 2.520 2.640 2.470 2.620 115,401 +0.15(+6.07%)
Dec 06, 2018 2.400 2.520 2.400 2.470 205,746 +0.08(+3.35%)
Dec 05, 2018 2.470 2.500 2.270 2.390 294,950 -0.08(-3.24%)
Dec 04, 2018 2.580 2.610 2.450 2.470 109,430 -0.04(-1.59%)
Dec 03, 2018 2.560 2.560 2.450 2.510 177,072 +0.04(+1.62%)
Nov 30, 2018 2.530 2.550 2.450 2.470 130,846 -0.07(-2.76%)
Nov 29, 2018 2.540 2.540 2.450 2.540 150,352 +0.08(+3.25%)
Nov 28, 2018 2.400 2.550 2.380 2.460 157,128 +0.05(+2.07%)
Nov 27, 2018 2.440 2.440 2.350 2.410 104,627 -0.01(-0.41%)
Nov 26, 2018 2.600 2.610 2.420 2.420 167,691 -0.17(-6.56%)
Nov 23, 2018 2.660 2.660 2.490 2.590 134,972 -0.08(-3.00%)
Nov 22, 2018 2.720 2.740 2.670 2.670 66,900 -0.02(-0.74%)
Nov 21, 2018 2.560 2.730 2.560 2.690 106,628 +0.12(+4.67%)
Nov 20, 2018 2.640 2.660 2.480 2.570 111,530 -0.07(-2.65%)
Nov 19, 2018 2.640 2.690 2.610 2.640 56,346 +0.00(+0.00%)
Nov 16, 2018 2.650 2.710 2.620 2.640 113,700 +0.03(+1.15%)
Nov 15, 2018 2.570 2.630 2.520 2.610 111,091 +0.06(+2.35%)
Nov 14, 2018 2.390 2.570 2.360 2.550 145,081 +0.16(+6.69%)
Nov 13, 2018 2.480 2.530 2.380 2.390 278,081 -0.10(-4.02%)
Nov 12, 2018 2.680 2.680 2.470 2.490 136,085 -0.20(-7.43%)
Nov 09, 2018 2.650 2.690 2.560 2.690 110,421 -0.01(-0.37%)
Nov 08, 2018 2.700 2.730 2.660 2.700 58,558 -0.02(-0.74%)
Nov 07, 2018 2.800 2.800 2.670 2.720 97,011 -0.03(-1.09%)
Nov 06, 2018 2.820 2.850 2.750 2.750 98,985 -0.06(-2.14%)
Nov 05, 2018 2.750 2.880 2.750 2.810 139,448 +0.01(+0.36%)
Nov 02, 2018 2.750 2.810 2.730 2.800 134,484 +0.03(+1.08%)
Nov 01, 2018 2.690 2.780 2.580 2.770 264,704 +0.12(+4.53%)
Oct 31, 2018 2.640 2.710 2.450 2.650 311,759 -0.06(-2.21%)
Oct 30, 2018 2.750 2.790 2.650 2.710 162,166 -0.04(-1.45%)
Oct 29, 2018 2.780 2.860 2.730 2.750 132,997 -0.05(-1.79%)
Oct 26, 2018 2.770 2.890 2.740 2.800 308,241 +0.05(+1.82%)
Oct 25, 2018 2.910 2.940 2.730 2.750 254,556 -0.13(-4.51%)
Oct 24, 2018 3.050 3.050 2.880 2.880 197,322 -0.13(-4.32%)
Oct 23, 2018 3.150 3.220 3.000 3.010 197,336 +0.00(+0.00%)
Oct 22, 2018 3.050 3.100 2.990 3.010 121,747 -0.07(-2.27%)
Oct 19, 2018 3.200 3.210 3.060 3.080 151,896 -0.08(-2.53%)
Oct 18, 2018 3.140 3.240 3.110 3.160 114,109 +0.01(+0.32%)
Oct 17, 2018 3.140 3.210 3.080 3.150 169,324 +0.03(+0.96%)
Oct 16, 2018 3.260 3.260 3.090 3.120 261,498 -0.10(-3.11%)
Oct 15, 2018 3.210 3.340 3.170 3.220 336,374 +0.09(+2.88%)
Oct 12, 2018 3.240 3.250 3.010 3.130 333,268 -0.09(-2.80%)
Oct 11, 2018 2.990 3.250 2.940 3.220 396,673 +0.24(+8.05%)
Oct 10, 2018 2.950 2.980 2.860 2.980 150,214 +0.06(+2.05%)
Oct 09, 2018 2.950 3.000 2.910 2.920 149,565 -0.05(-1.68%)
Oct 05, 2018 2.970 2.970 2.970 0 -0.03(-1.00%)
Oct 04, 2018 2.960 3.090 2.950 3.000 134,135 +0.07(+2.39%)
Oct 03, 2018 3.040 3.060 2.920 2.930 176,553 -0.10(-3.30%)
Oct 02, 2018 2.910 3.040 2.910 3.030 189,160 +0.16(+5.57%)
Oct 01, 2018 2.930 2.960 2.860 2.870 146,770 -0.10(-3.37%)
Sep 28, 2018 2.950 3.010 2.950 2.970 247,507 +0.04(+1.37%)
Sep 27, 2018 2.870 2.960 2.830 2.930 152,226 +0.02(+0.69%)
Sep 26, 2018 2.960 2.960 2.840 2.910 232,518 -0.06(-2.02%)
Sep 25, 2018 3.000 3.100 2.970 2.970 192,942 +0.00(+0.00%)
Sep 24, 2018 2.960 3.040 2.950 2.970 141,018 +0.02(+0.68%)
Sep 21, 2018 2.960 3.030 2.920 2.950 189,489 -0.07(-2.32%)
Sep 20, 2018 3.030 3.040 2.940 3.020 88,755 +0.03(+1.00%)
Sep 19, 2018 2.960 3.040 2.960 2.990 122,575 +0.04(+1.36%)
Sep 18, 2018 2.960 2.980 2.920 2.950 88,109 -0.02(-0.67%)
Sep 17, 2018 2.920 3.000 2.850 2.970 145,180 +0.08(+2.77%)
Sep 14, 2018 2.920 2.960 2.870 2.890 68,790 -0.02(-0.69%)
Sep 13, 2018 2.990 3.000 2.860 2.910 129,334 -0.02(-0.68%)
Sep 12, 2018 2.830 2.980 2.790 2.930 171,169 +0.10(+3.53%)
Sep 11, 2018 2.790 2.840 2.750 2.830 119,170 +0.01(+0.35%)
Sep 10, 2018 2.900 2.910 2.810 2.820 86,333 -0.07(-2.42%)
Sep 07, 2018 2.820 2.940 2.800 2.890 130,013 +0.05(+1.76%)
Sep 06, 2018 2.860 2.990 2.820 2.840 120,679 +0.00(+0.00%)
Sep 05, 2018 2.900 2.910 2.830 2.840 104,232 -0.04(-1.39%)
Sep 04, 2018 2.880 2.890 2.810 2.880 125,618 -0.03(-1.03%)
Aug 31, 2018 2.910 2.910 2.910 0 -0.06(-2.02%)
Aug 30, 2018 2.980 3.000 2.900 2.970 114,226 +0.03(+1.02%)
Aug 29, 2018 3.020 3.020 2.910 2.940 112,763 -0.05(-1.67%)
Aug 28, 2018 3.120 3.150 2.980 2.990 145,722 -0.12(-3.86%)
Aug 27, 2018 3.070 3.140 3.050 3.110 109,863 +0.08(+2.64%)
Aug 24, 2018 2.930 3.090 2.910 3.030 142,552 +0.16(+5.57%)
Aug 23, 2018 2.890 2.910 2.840 2.870 115,914 -0.07(-2.38%)
Aug 22, 2018 3.010 3.010 2.910 2.940 155,081 -0.04(-1.34%)
Aug 21, 2018 2.940 3.000 2.880 2.980 287,250 +0.06(+2.05%)
Aug 20, 2018 2.920 2.950 2.870 2.920 122,671 +0.03(+1.04%)
Aug 17, 2018 2.790 2.930 2.780 2.890 160,732 +0.12(+4.33%)
Aug 16, 2018 2.950 3.020 2.760 2.770 269,542 -0.15(-5.14%)
Aug 15, 2018 2.960 3.010 2.830 2.920 266,285 -0.11(-3.63%)
Aug 14, 2018 3.060 3.110 3.010 3.030 142,091 -0.02(-0.66%)
Aug 13, 2018 3.220 3.260 2.970 3.050 194,028 -0.25(-7.58%)
Aug 10, 2018 3.150 3.320 3.150 3.300 232,087 +0.14(+4.43%)
Aug 09, 2018 3.160 3.220 3.160 3.160 104,331 +0.02(+0.64%)
Aug 08, 2018 3.260 3.320 3.130 3.140 176,364 -0.14(-4.27%)
Aug 07, 2018 3.350 3.350 3.280 3.280 96,548 -0.05(-1.50%)
Aug 03, 2018 3.330 3.330 3.330 0 +0.05(+1.52%)
Aug 02, 2018 3.660 3.680 3.280 3.280 689,978 -0.46(-12.30%)
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.