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

Silvercorp Metals (NY: SVM )

4.090 -0.160 (-3.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2015 0.6689 0.6792 0.6415 0.6704 197,139 +0.00(+0.23%)
Aug 28, 2015 0.6472 0.6745 0.6415 0.6689 469,066 +0.04(+5.87%)
Aug 27, 2015 0.6094 0.6509 0.6094 0.6318 538,086 +0.02(+3.41%)
Aug 26, 2015 0.6385 0.6385 0.6104 0.6109 742,007 -0.03(-4.31%)
Aug 25, 2015 0.6321 0.6509 0.6226 0.6385 571,934 +0.02(+3.49%)
Aug 24, 2015 0.6566 0.6698 0.6141 0.6170 1,014,816 -0.04(-6.57%)
Aug 21, 2015 0.6755 0.6888 0.6132 0.6604 1,070,888 -0.02(-2.34%)
Aug 20, 2015 0.7074 0.7075 0.6240 0.6762 4,107,725 -0.10(-12.97%)
Aug 19, 2015 0.7660 0.7854 0.7566 0.7770 308,506 +0.01(+1.68%)
Aug 18, 2015 0.7643 0.7924 0.7641 0.7641 267,217 -0.05(-5.81%)
Aug 17, 2015 0.8302 0.8330 0.7563 0.8113 426,700 +0.01(+0.86%)
Aug 14, 2015 0.8019 0.8300 0.7840 0.8044 414,823 -0.01(-1.54%)
Aug 13, 2015 0.8490 0.8632 0.7924 0.8170 485,973 -0.01(-1.59%)
Aug 12, 2015 0.7830 0.8689 0.7736 0.8302 1,062,436 +0.08(+11.39%)
Aug 11, 2015 0.7640 0.7735 0.7264 0.7453 329,335 +0.01(+0.89%)
Aug 10, 2015 0.7075 0.7547 0.6981 0.7387 425,303 +0.04(+5.81%)
Aug 07, 2015 0.7340 0.7396 0.6972 0.6981 271,866 -0.00(-0.13%)
Aug 06, 2015 0.7075 0.7264 0.6887 0.6990 256,252 -0.01(-1.46%)
Aug 05, 2015 0.7207 0.7547 0.7075 0.7094 345,004 -0.02(-2.34%)
Aug 04, 2015 0.7547 0.7608 0.7197 0.7264 306,850 +0.01(+1.32%)
Aug 03, 2015 0.7547 0.7547 0.7170 0.7170 416,082 -0.04(-5.00%)
Jul 31, 2015 0.7358 0.7640 0.7358 0.7547 326,242 +0.02(+2.58%)
Jul 30, 2015 0.7641 0.7736 0.7264 0.7357 299,479 -0.02(-2.51%)
Jul 29, 2015 0.7736 0.7736 0.7453 0.7547 287,840 +0.01(+1.54%)
Jul 28, 2015 0.7783 0.7821 0.7311 0.7433 451,044 -0.02(-2.62%)
Jul 27, 2015 0.7886 0.8302 0.7547 0.7633 723,632 -0.03(-3.68%)
Jul 24, 2015 0.7226 0.7924 0.7085 0.7924 838,653 +0.07(+8.95%)
Jul 23, 2015 0.7953 0.7955 0.7264 0.7274 698,365 -0.07(-8.21%)
Jul 22, 2015 0.7330 0.7924 0.7330 0.7924 596,523 +0.06(+8.39%)
Jul 21, 2015 0.7277 0.7689 0.7277 0.7311 776,072 +0.00(+0.47%)
Jul 20, 2015 0.8019 0.8019 0.7170 0.7277 1,242,152 -0.08(-9.35%)
Jul 17, 2015 0.8679 0.8849 0.8028 0.8028 833,172 -0.04(-4.75%)
Jul 16, 2015 0.8868 0.8962 0.8302 0.8428 673,609 -0.04(-4.14%)
Jul 15, 2015 0.9245 0.9245 0.8773 0.8792 346,570 -0.05(-4.90%)
Jul 14, 2015 0.9151 0.9528 0.8990 0.9245 305,516 +0.01(+0.69%)
Jul 13, 2015 0.8840 0.9188 0.8660 0.9182 542,707 +0.04(+3.96%)
Jul 10, 2015 0.8962 0.9109 0.8811 0.8832 631,800 -0.00(-0.40%)
Jul 09, 2015 0.9623 0.9623 0.8783 0.8868 1,593,710 -0.07(-6.93%)
Jul 08, 2015 0.9623 0.9717 0.9528 0.9528 780,111 -0.02(-1.94%)
Jul 07, 2015 0.9623 0.9811 0.9434 0.9717 2,079,934 -0.01(-0.96%)
Jul 06, 2015 0.9811 0.9906 0.9717 0.9811 397,680 +0.00(+0.00%)
Jul 02, 2015 0.9811 0.9811 0.9811 0 -0.01(-0.95%)
Jul 01, 2015 1.0000 1.019 0.9906 0.9906 804,705 -0.03(-2.78%)
Jun 30, 2015 1.019 1.038 0.9906 1.019 1,168,077 +0.01(+0.94%)
Jun 29, 2015 1.019 1.028 1.009 1.009 384,658 -0.02(-1.84%)
Jun 26, 2015 1.038 1.057 1.028 1.028 286,709 -0.02(-1.80%)
Jun 25, 2015 1.028 1.057 1.028 1.047 500,351 -0.02(-1.77%)
Jun 24, 2015 1.038 1.066 1.038 1.066 553,817 +0.01(+0.89%)
Jun 23, 2015 1.009 1.057 1.009 1.057 589,867 +0.03(+2.75%)
Jun 22, 2015 1.057 1.061 1.009 1.028 1,082,955 -0.05(-4.39%)
Jun 19, 2015 1.038 1.075 1.019 1.075 4,251,114 +0.03(+2.70%)
Jun 18, 2015 1.085 1.038 1.047 1,098,440 -0.01(-0.89%)
Jun 17, 2015 1.038 1.075 1.038 1.057 481,135 +0.01(+0.90%)
Jun 16, 2015 1.057 1.075 1.038 1.047 973,524 -0.03(-2.63%)
Jun 15, 2015 1.085 1.085 1.066 1.075 563,120 -0.02(-1.72%)
Jun 12, 2015 1.094 1.113 1.066 1.094 649,249 +0.00(+0.00%)
Jun 11, 2015 1.085 1.094 1.061 1.094 795,135 +0.01(+0.87%)
Jun 10, 2015 1.094 1.094 1.075 1.085 322,285 +0.01(+0.88%)
Jun 09, 2015 1.094 1.104 1.066 1.075 449,333 -0.01(-0.87%)
Jun 08, 2015 1.075 1.094 1.075 1.085 276,086 +0.02(+1.77%)
Jun 05, 2015 1.094 1.075 1.066 413,820 -0.01(-0.88%)
Jun 04, 2015 1.057 1.094 1.057 1.075 405,794 -0.02(-1.72%)
Jun 03, 2015 1.094 1.113 1.085 1.094 272,415 +0.00(+0.00%)
Jun 02, 2015 1.085 1.113 1.085 1.094 450,899 +0.01(+0.87%)
Jun 01, 2015 1.075 1.104 1.066 1.085 717,402 +0.02(+1.77%)
May 29, 2015 1.085 1.132 1.057 1.066 1,186,632 -0.02(-1.74%)
May 28, 2015 1.113 1.113 1.085 1.085 750,808 -0.03(-2.54%)
May 27, 2015 1.123 1.123 1.085 1.113 563,154 +0.01(+0.85%)
May 26, 2015 1.151 1.151 1.094 1.104 1,080,672 -0.07(-5.65%)
May 22, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
May 21, 2015 1.170 1.226 1.160 1.170 693,020 -0.02(-1.59%)
May 20, 2015 1.217 1.245 1.189 1.189 518,302 -0.04(-3.08%)
May 19, 2015 1.292 1.302 1.226 1.226 1,081,581 -0.09(-7.14%)
May 18, 2015 1.245 1.330 1.245 1.321 1,153,283 +0.07(+5.26%)
May 15, 2015 1.264 1.274 1.226 1.255 786,749 +0.01(+0.76%)
May 14, 2015 1.245 1.292 1.236 1.245 699,610 +0.01(+0.76%)
May 13, 2015 1.264 1.302 1.236 1.236 1,679,941 +0.00(+0.00%)
May 12, 2015 1.217 1.245 1.189 1.236 948,307 +0.05(+3.97%)
May 11, 2015 1.198 1.217 1.160 1.189 525,145 -0.01(-0.79%)
May 08, 2015 1.179 1.198 1.160 1.198 329,976 +0.03(+2.42%)
May 07, 2015 1.170 1.179 1.151 1.170 334,776 +0.00(+0.00%)
May 06, 2015 1.189 1.198 1.170 1.170 368,269 -0.01(-0.80%)
May 05, 2015 1.236 1.245 1.179 1.179 418,018 -0.04(-3.10%)
May 04, 2015 1.208 1.217 1.189 1.217 392,163 +0.04(+3.20%)
May 01, 2015 1.170 1.179 1.160 1.179 351,377 +0.01(+0.81%)
Apr 30, 2015 1.179 1.189 1.160 1.170 435,828 -0.03(-2.36%)
Apr 29, 2015 1.198 1.236 1.189 1.198 870,213 -0.03(-2.31%)
Apr 28, 2015 1.179 1.236 1.179 1.226 1,028,685 +0.05(+4.00%)
Apr 27, 2015 1.170 1.198 1.151 1.179 1,029,768 +0.03(+2.46%)
Apr 24, 2015 1.132 1.160 1.123 1.151 713,362 +0.00(+0.00%)
Apr 23, 2015 1.113 1.160 1.113 1.151 414,333 +0.04(+3.39%)
Apr 22, 2015 1.123 1.160 1.113 1.113 497,328 -0.02(-1.67%)
Apr 21, 2015 1.123 1.141 1.123 1.132 244,520 +0.00(+0.00%)
Apr 20, 2015 1.141 1.141 1.104 1.132 560,692 +0.00(+0.00%)
Apr 17, 2015 1.198 1.198 1.132 1.132 526,132 -0.04(-3.23%)
Apr 16, 2015 1.189 1.198 1.151 1.170 341,207 +0.00(+0.00%)
Apr 15, 2015 1.141 1.179 1.127 1.170 523,851 +0.04(+3.33%)
Apr 14, 2015 1.141 1.160 1.123 1.132 488,989 -0.01(-0.83%)
Apr 13, 2015 1.198 1.198 1.132 1.141 493,717 -0.06(-4.72%)
Apr 10, 2015 1.170 1.198 1.170 1.198 218,859 +0.03(+2.42%)
Apr 09, 2015 1.160 1.179 1.151 1.170 237,449 +0.00(+0.00%)
Apr 08, 2015 1.208 1.217 1.160 1.170 488,813 -0.05(-3.88%)
Apr 07, 2015 1.198 1.217 1.179 1.217 568,567 +0.01(+0.78%)
Apr 06, 2015 1.179 1.208 1.170 1.208 721,717 +0.08(+7.56%)
Apr 02, 2015 1.123 1.123 1.123 0 -0.05(-4.03%)
Apr 01, 2015 1.094 1.179 1.085 1.170 1,467,546 +0.06(+5.09%)
Mar 31, 2015 1.141 1.160 1.075 1.113 1,727,177 +0.00(+0.00%)
Mar 30, 2015 1.151 1.170 1.104 1.113 931,609 -0.06(-4.84%)
Mar 27, 2015 1.160 1.198 1.160 1.170 738,380 +0.02(+1.64%)
Mar 26, 2015 1.208 1.217 1.151 1.151 463,196 -0.04(-3.17%)
Mar 25, 2015 1.208 1.236 1.184 1.189 999,241 +0.00(+0.00%)
Mar 24, 2015 1.226 1.236 1.179 1.189 643,018 -0.05(-3.82%)
Mar 23, 2015 1.245 1.274 1.236 1.236 957,557 +0.01(+0.77%)
Mar 20, 2015 1.226 1.236 1.179 1.226 1,475,570 +0.02(+1.56%)
Mar 19, 2015 1.208 1.217 1.151 1.208 1,102,702 +0.00(+0.00%)
Mar 18, 2015 1.113 1.208 1.113 1.208 1,172,498 +0.09(+8.47%)
Mar 17, 2015 1.151 1.189 1.104 1.113 975,084 -0.04(-3.28%)
Mar 16, 2015 1.141 1.189 1.127 1.151 1,305,180 +0.03(+2.52%)
Mar 13, 2015 1.047 1.132 1.038 1.123 751,005 +0.06(+5.31%)
Mar 12, 2015 1.113 1.151 1.057 1.066 952,203 -0.07(-5.83%)
Mar 11, 2015 1.075 1.141 1.019 1.132 1,397,261 +0.06(+5.26%)
Mar 10, 2015 1.085 1.123 1.019 1.075 1,577,240 -0.01(-0.87%)
Mar 09, 2015 1.160 1.160 1.085 1.085 1,054,458 -0.06(-4.96%)
Mar 06, 2015 1.179 1.189 1.132 1.141 944,050 -0.07(-5.47%)
Mar 05, 2015 1.208 1.217 1.179 1.208 245,594 +0.01(+0.79%)
Mar 04, 2015 1.236 1.179 1.198 648,895 -0.04(-3.05%)
Mar 03, 2015 1.283 1.283 1.217 1.236 568,824 +0.00(+0.00%)
Mar 02, 2015 1.274 1.281 1.226 1.236 459,430 -0.01(-0.76%)
Feb 27, 2015 1.264 1.283 1.245 1.245 605,477 +0.01(+0.76%)
Feb 26, 2015 1.236 1.245 1.226 1.236 523,189 +0.01(+0.77%)
Feb 25, 2015 1.217 1.245 1.208 1.226 569,979 +0.03(+2.36%)
Feb 24, 2015 1.217 1.245 1.189 1.198 481,702 -0.03(-2.31%)
Feb 23, 2015 1.255 1.255 1.198 1.226 601,009 -0.01(-0.76%)
Feb 20, 2015 1.255 1.292 1.236 1.236 815,593 -0.04(-2.96%)
Feb 19, 2015 1.283 1.311 1.264 1.274 548,537 +0.00(+0.00%)
Feb 18, 2015 1.274 1.292 1.255 1.274 680,044 +0.01(+0.75%)
Feb 17, 2015 1.264 1.283 1.241 1.264 842,234 -0.04(-2.90%)
Feb 13, 2015 1.302 1.302 1.302 0 +0.04(+2.98%)
Feb 12, 2015 1.236 1.274 1.208 1.264 942,573 +0.06(+4.69%)
Feb 11, 2015 1.208 1.226 1.179 1.208 774,208 +0.02(+1.59%)
Feb 10, 2015 1.226 1.226 1.170 1.189 641,336 -0.04(-3.08%)
Feb 09, 2015 1.236 1.244 1.217 1.226 465,391 +0.01(+0.77%)
Feb 06, 2015 1.208 1.255 1.198 1.217 681,559 -0.01(-0.77%)
Feb 05, 2015 1.226 1.236 1.198 1.226 550,591 -0.02(-1.52%)
Feb 04, 2015 1.226 1.252 1.189 1.245 1,183,670 +0.05(+3.94%)
Feb 03, 2015 1.226 1.236 1.189 1.198 1,018,199 -0.03(-2.31%)
Feb 02, 2015 1.236 1.245 1.198 1.226 719,156 -0.02(-1.52%)
Jan 30, 2015 1.217 1.274 1.217 1.245 856,495 -0.01(-0.75%)
Jan 29, 2015 1.264 1.274 1.208 1.255 1,246,829 -0.06(-4.32%)
Jan 28, 2015 1.368 1.406 1.274 1.311 985,526 -0.09(-6.71%)
Jan 27, 2015 1.349 1.415 1.349 1.406 905,895 +0.06(+4.20%)
Jan 26, 2015 1.349 1.387 1.302 1.349 1,247,802 -0.02(-1.38%)
Jan 23, 2015 1.462 1.472 1.368 1.368 920,449 -0.08(-5.23%)
Jan 22, 2015 1.500 1.528 1.434 1.443 1,186,871 -0.01(-0.65%)
Jan 21, 2015 1.453 1.472 1.396 1.453 1,200,106 +0.02(+1.32%)
Jan 20, 2015 1.443 1.481 1.425 1.434 1,327,335 -0.01(-0.65%)
Jan 16, 2015 1.462 1.538 1.443 1.443 1,205,571 -0.02(-1.29%)
Jan 15, 2015 1.462 1,467,403 +0.09(+6.90%)
Jan 14, 2015 1.406 1.443 1.340 1.368 962,972 -0.04(-2.68%)
Jan 13, 2015 1.406 1,499,308 -0.06(-3.87%)
Jan 12, 2015 1.387 1.481 1.373 1.462 1,433,830 +0.09(+6.90%)
Jan 09, 2015 1.302 1.415 1.292 1.368 1,307,102 +0.05(+3.57%)
Jan 08, 2015 1.387 1.406 1.269 1.321 1,204,568 -0.07(-4.76%)
Jan 07, 2015 1.377 1.453 1.340 1.387 1,682,353 -0.01(-0.68%)
Jan 06, 2015 1.311 1.415 1.311 1.396 2,341,082 +0.08(+6.47%)
Jan 05, 2015 1.292 1.321 1.226 1.311 1,166,928 +0.04(+2.96%)
Jan 02, 2015 1.217 1.274 1.198 1.274 819,317 +0.05(+3.85%)
Dec 31, 2014 1.226 1.226 1.226 0 -0.04(-2.99%)
Dec 30, 2014 1.217 1.283 1.189 1.264 1,694,225 +0.08(+6.35%)
Dec 29, 2014 1.208 1.226 1.179 1.189 902,231 -0.06(-4.55%)
Dec 26, 2014 1.198 1.274 1.192 1.245 926,842 +0.07(+5.60%)
Dec 24, 2014 1.179 1.179 1.179 0 +0.08(+7.76%)
Dec 23, 2014 1.151 1.179 1.094 1.094 1,383,388 -0.05(-4.13%)
Dec 22, 2014 1.274 1.302 1.123 1.141 2,740,882 -0.08(-6.92%)
Dec 19, 2014 1.217 1.311 1.208 1.226 25,247,302 +0.04(+3.17%)
Dec 18, 2014 1.141 1.198 1.104 1.189 2,283,584 +0.08(+7.69%)
Dec 17, 2014 1.132 1.141 1.057 1.104 2,258,989 +0.00(+0.00%)
Dec 16, 2014 1.104 1,440,095 -0.04(-3.31%)
Dec 15, 2014 1.151 1.189 1.104 1.141 1,908,811 -0.08(-6.92%)
Dec 12, 2014 1.264 1.274 1.198 1.226 863,853 -0.03(-2.26%)
Dec 11, 2014 1.264 1.302 1.208 1.255 1,119,026 -0.03(-2.21%)
Dec 10, 2014 1.330 1.340 1.255 1.283 1,136,609 -0.05(-3.55%)
Dec 09, 2014 1.311 1.368 1.302 1.330 1,413,516 +0.04(+2.92%)
Dec 08, 2014 1.274 1.368 1.208 1.292 1,410,152 +0.01(+0.74%)
Dec 05, 2014 1.264 1.311 1.250 1.283 1,223,942 -0.02(-1.45%)
Dec 04, 2014 1.330 1.340 1.264 1.302 1,102,399 -0.02(-1.43%)
Dec 03, 2014 1.292 1.340 1.250 1.321 685,015 +0.08(+6.87%)
Dec 02, 2014 1.274 1.358 1.236 1.236 1,581,109 -0.10(-7.75%)
Dec 01, 2014 1.302 1.368 1.283 1.340 1,327,778 +0.07(+5.19%)
Nov 28, 2014 1.396 1.396 1.274 1.274 922,204 -0.15(-10.60%)
Nov 26, 2014 1.425 1.425 1.425 0 -0.08(-5.63%)
Nov 25, 2014 1.519 1.538 1.481 1.509 728,060 +0.02(+1.27%)
Nov 24, 2014 1.538 1.538 1.491 1.491 1,042,671 +0.00(+0.00%)
Nov 21, 2014 1.547 1.557 1.462 1.491 1,168,249 -0.01(-0.63%)
Nov 20, 2014 1.472 1.528 1.425 1.500 1,293,232 +0.07(+4.60%)
Nov 19, 2014 1.519 1.547 1.425 1.434 2,107,242 -0.07(-4.40%)
Nov 18, 2014 1.415 1.519 1.368 1.500 2,138,094 +0.11(+8.16%)
Nov 17, 2014 1.340 1.387 1.292 1.387 2,155,529 +0.09(+7.30%)
Nov 14, 2014 1.160 1.330 1.132 1.292 3,774,816 +0.20(+18.10%)
Nov 13, 2014 1.160 1.170 1.085 1.094 886,250 -0.06(-4.92%)
Nov 12, 2014 1.151 1.170 1.075 1.151 1,123,532 +0.02(+1.67%)
Nov 11, 2014 1.047 1.170 1.028 1.132 1,095,295 +0.11(+11.11%)
Nov 10, 2014 1.132 1.179 1.019 1.019 1,272,044 -0.12(-10.74%)
Nov 07, 2014 1.066 1.141 1.057 1.141 1,356,108 +0.11(+11.01%)
Nov 06, 2014 1.019 1.066 0.9811 1.028 1,367,804 +0.04(+3.81%)
Nov 05, 2014 1.085 1.094 0.9811 0.9906 2,575,716 -0.10(-9.48%)
Nov 04, 2014 1.160 1.170 1.094 1.094 905,264 -0.07(-5.69%)
Nov 03, 2014 1.141 1.179 1.132 1.160 856,868 +0.03(+2.50%)
Oct 31, 2014 1.179 1.198 1.114 1.132 1,724,538 -0.08(-6.98%)
Oct 30, 2014 1.330 1.330 1.208 1.217 1,460,291 -0.12(-9.15%)
Oct 29, 2014 1.415 1.434 1.330 1.340 1,494,029 -0.08(-5.96%)
Oct 28, 2014 1.425 1.443 1.396 1.425 722,592 +0.02(+1.34%)
Oct 27, 2014 1.425 1.443 1.377 1.406 985,310 -0.04(-2.61%)
Oct 24, 2014 1.443 1.472 1.425 1.443 705,458 -0.01(-0.65%)
Oct 23, 2014 1.425 1.462 1.396 1.453 1,567,941 +0.02(+1.32%)
Oct 22, 2014 1.434 1.434 1,049,308 -0.09(-6.17%)
Oct 21, 2014 1.491 1.538 1.472 1.528 532,421 +0.04(+2.53%)
Oct 20, 2014 1.472 1.500 1.472 1.491 702,491 +0.03(+1.94%)
Oct 17, 2014 1.500 1.509 1.453 1.462 1,137,189 -0.02(-1.27%)
Oct 16, 2014 1.472 1.509 1.445 1.481 1,113,747 +0.02(+1.29%)
Oct 15, 2014 1.538 1.557 1.434 1.462 1,649,800 -0.02(-1.27%)
Oct 14, 2014 1.500 1.566 1.481 1.481 1,326,227 -0.06(-3.68%)
Oct 13, 2014 1.491 1.575 1.491 1.538 1,299,715 +0.05(+3.16%)
Oct 10, 2014 1.434 1.500 1.434 1.491 855,052 +0.03(+1.94%)
Oct 09, 2014 1.472 1.491 1.434 1.462 1,563,912 -0.02(-1.27%)
Oct 08, 2014 1.462 1.491 1.368 1.481 1,808,164 +0.04(+2.61%)
Oct 07, 2014 1.462 1.481 1.425 1.443 1,163,681 -0.03(-1.92%)
Oct 06, 2014 1.443 1.491 1.415 1.472 1,404,154 +0.04(+2.63%)
Oct 03, 2014 1.472 1.472 1.425 1.434 1,681,759 -0.07(-4.40%)
Oct 02, 2014 1.491 1.509 1.472 1.500 409,736 +0.00(+0.00%)
Oct 01, 2014 1.481 1.528 1.481 1.500 1,113,348 +0.00(+0.00%)
Sep 30, 2014 1.528 1.538 1.500 1.500 671,850 -0.06(-3.64%)
Sep 29, 2014 1.528 1.557 1.509 1.557 503,499 +0.04(+2.48%)
Sep 26, 2014 1.509 1.538 1.500 1.519 475,421 +0.01(+0.62%)
Sep 25, 2014 1.472 1.524 1.454 1.509 1,625,188 +0.00(+0.00%)
Sep 24, 2014 1.509 1.519 1.472 1.509 1,229,513 +0.00(+0.00%)
Sep 23, 2014 1.453 1.538 1.377 1.509 1,737,733 +0.07(+4.58%)
Sep 22, 2014 1.472 1.491 1.330 1.443 3,596,992 -0.03(-1.92%)
Sep 19, 2014 1.613 1.623 1.472 1.472 2,350,716 -0.13(-8.24%)
Sep 18, 2014 1.604 1.623 1.547 1.604 1,139,232 -0.01(-0.59%)
Sep 17, 2014 1.679 1.708 1.604 1.613 1,124,772 -0.08(-5.00%)
Sep 16, 2014 1.613 1.698 1.594 1.698 1,229,216 +0.08(+4.65%)
Sep 15, 2014 1.623 1.538 1.623 1,256,286 +0.08(+5.52%)
Sep 12, 2014 1.557 1.575 1.519 1.538 646,658 -0.04(-2.39%)
Sep 11, 2014 1.528 1.575 1.528 1.575 646,721 +0.04(+2.45%)
Sep 10, 2014 1.585 1.528 1.538 413,622 -0.05(-2.98%)
Sep 09, 2014 1.547 1.594 1.519 1.585 681,250 +0.06(+3.70%)
Sep 08, 2014 1.547 1.557 1.519 1.528 727,441 -0.02(-1.22%)
Sep 05, 2014 1.575 1.613 1.528 1.547 1,223,452 -0.01(-0.61%)
Sep 04, 2014 1.698 1.699 1.530 1.557 1,808,642 -0.13(-7.82%)
Sep 03, 2014 1.689 1.708 1.679 1.689 605,093 +0.00(+0.00%)
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.