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

Silvercorp Metals (NY: SVM )

3.960 +0.280 (+7.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2012 4.720 4.842 4.679 4.814 1,378,367 +0.10(+2.20%)
Dec 28, 2012 4.739 4.814 4.663 4.710 968,220 -0.08(-1.57%)
Dec 27, 2012 4.710 4.833 4.663 4.786 1,979,615 +0.13(+2.83%)
Dec 26, 2012 4.748 4.800 4.607 4.654 1,501,537 -0.07(-1.39%)
Dec 24, 2012 4.786 4.814 4.710 4.720 679,470 +0.01(+0.20%)
Dec 21, 2012 4.786 4.823 4.710 4.710 2,797,761 -0.08(-1.76%)
Dec 20, 2012 4.748 4.880 4.682 4.795 2,928,720 -0.10(-2.11%)
Dec 19, 2012 4.748 4.964 4.748 4.898 1,964,695 +0.08(+1.56%)
Dec 18, 2012 4.992 5.058 4.804 4.823 2,362,420 -0.15(-3.02%)
Dec 17, 2012 5.209 5.227 4.955 4.974 2,546,749 -0.34(-6.37%)
Dec 14, 2012 5.068 5.321 5.068 5.312 1,220,884 +0.17(+3.29%)
Dec 13, 2012 5.077 5.162 5.021 5.143 1,235,294 -0.06(-1.08%)
Dec 12, 2012 5.039 5.227 5.039 5.199 1,585,258 +0.19(+3.75%)
Dec 11, 2012 5.021 5.058 4.983 5.011 848,681 -0.04(-0.74%)
Dec 10, 2012 4.992 5.049 4.960 5.049 814,856 +0.12(+2.48%)
Dec 07, 2012 4.917 4.945 4.833 4.927 866,980 +0.09(+1.95%)
Dec 06, 2012 4.927 4.992 4.833 4.833 1,324,284 -0.09(-1.91%)
Dec 05, 2012 5.096 5.124 4.927 4.927 684,672 -0.19(-3.68%)
Dec 04, 2012 5.049 5.152 5.002 5.115 908,297 -0.06(-1.09%)
Nov 30, 2012 5.237 5.303 5.124 5.171 780,363 -0.09(-1.79%)
Nov 29, 2012 5.350 5.406 5.180 5.265 1,017,806 -0.06(-1.06%)
Nov 28, 2012 5.105 5.336 5.030 5.321 984,665 +0.09(+1.80%)
Nov 27, 2012 5.378 5.425 5.227 5.227 807,879 -0.22(-3.97%)
Nov 26, 2012 5.472 5.500 5.387 5.444 658,181 -0.03(-0.52%)
Nov 24, 2012 5.331 5.491 5.265 5.472 616,153 +0.00(+0.00%)
Nov 23, 2012 5.331 5.491 5.265 5.472 616,153 +0.20(+3.74%)
Nov 21, 2012 5.209 5.312 5.096 5.274 864,903 +0.06(+1.08%)
Nov 20, 2012 5.312 5.331 5.171 5.218 638,927 -0.10(-1.94%)
Nov 19, 2012 5.162 5.350 5.133 5.321 1,030,415 +0.29(+5.79%)
Nov 16, 2012 4.936 5.077 4.842 5.030 1,439,187 +0.09(+1.90%)
Nov 15, 2012 5.162 5.209 4.889 4.936 1,867,571 -0.28(-5.41%)
Nov 14, 2012 5.453 5.472 5.180 5.218 2,620,177 -0.24(-4.31%)
Nov 13, 2012 5.632 5.688 5.434 5.453 2,011,881 -0.20(-3.49%)
Nov 12, 2012 5.716 5.745 5.622 5.651 635,783 -0.07(-1.15%)
Nov 09, 2012 5.773 5.876 5.716 5.716 907,384 -0.03(-0.49%)
Nov 08, 2012 5.566 5.820 5.547 5.745 1,251,563 +0.12(+2.17%)
Nov 07, 2012 5.641 5.698 5.453 5.622 1,101,178 +0.05(+0.84%)
Nov 06, 2012 5.622 5.641 5.453 5.575 1,233,254 +0.06(+1.02%)
Nov 05, 2012 5.641 5.726 5.519 5.519 906,293 -0.07(-1.18%)
Nov 02, 2012 5.773 5.782 5.585 5.585 1,574,305 -0.30(-5.11%)
Nov 01, 2012 5.820 5.914 5.735 5.886 1,514,965 +0.04(+0.64%)
Oct 31, 2012 5.585 5.848 5.547 5.848 1,898,270 +0.32(+5.78%)
Oct 26, 2012 5.528 5.528 5.528 0 -0.05(-0.84%)
Oct 25, 2012 5.585 5.660 5.510 5.575 792,794 +0.15(+2.77%)
Oct 24, 2012 5.622 5.641 5.425 5.425 947,514 -0.16(-2.86%)
Oct 23, 2012 5.528 5.651 5.528 5.585 1,239,980 -0.02(-0.34%)
Oct 19, 2012 5.538 5.688 5.481 5.604 1,437,720 +0.00(+0.00%)
Oct 18, 2012 5.669 5.726 5.575 5.604 1,363,091 -0.16(-2.77%)
Oct 17, 2012 5.716 5.773 5.613 5.763 1,485,872 +0.05(+0.82%)
Oct 16, 2012 5.538 5.716 5.491 5.716 1,414,995 +0.24(+4.47%)
Oct 15, 2012 5.538 5.566 5.331 5.472 1,760,028 -0.13(-2.35%)
Oct 12, 2012 5.735 5.820 5.594 5.604 1,164,900 -0.17(-2.93%)
Oct 11, 2012 5.726 5.914 5.669 5.773 1,410,824 +0.08(+1.49%)
Oct 10, 2012 5.792 5.839 5.594 5.688 2,296,898 -0.10(-1.79%)
Oct 09, 2012 6.064 6.083 5.782 5.792 1,108,721 -0.22(-3.60%)
Oct 08, 2012 5.970 6.111 5.951 6.008 907,748 -0.11(-1.84%)
Oct 06, 2012 6.130 6.252 6.055 6.121 1,431,193 +0.00(+0.00%)
Oct 05, 2012 6.130 6.252 6.055 6.121 1,431,193 -0.08(-1.36%)
Oct 04, 2012 5.857 6.205 5.848 6.205 1,651,400 +0.40(+6.97%)
Oct 03, 2012 5.970 5.998 5.782 5.801 1,843,159 -0.19(-3.14%)
Oct 02, 2012 6.111 6.158 5.923 5.989 858,691 -0.08(-1.39%)
Oct 01, 2012 6.177 6.290 6.036 6.074 1,311,588 -0.02(-0.31%)
Sep 28, 2012 6.083 6.309 6.027 6.092 1,368,512 -0.07(-1.07%)
Sep 27, 2012 5.801 6.196 5.735 6.158 2,086,758 +0.45(+7.91%)
Sep 26, 2012 5.651 5.790 5.481 5.707 1,640,187 -0.01(-0.16%)
Sep 25, 2012 6.036 6.074 5.669 5.716 1,665,205 -0.22(-3.65%)
Sep 24, 2012 6.083 6.158 5.923 5.933 1,465,529 -0.29(-4.68%)
Sep 21, 2012 6.393 6.421 6.205 6.224 2,269,857 +0.02(+0.30%)
Sep 20, 2012 6.252 6.252 6.121 6.205 959,575 -0.17(-2.65%)
Sep 19, 2012 6.290 6.393 6.149 6.375 1,361,136 +0.11(+1.80%)
Sep 18, 2012 6.017 6.299 5.942 6.262 1,858,096 +0.20(+3.26%)
Sep 17, 2012 6.356 6.384 5.980 6.064 2,186,923 -0.28(-4.44%)
Sep 14, 2012 6.224 6.450 6.177 6.346 2,290,983 +0.18(+2.90%)
Sep 13, 2012 5.707 6.186 5.604 6.168 2,785,304 +0.42(+7.36%)
Sep 12, 2012 5.886 5.914 5.585 5.745 2,152,876 -0.08(-1.45%)
Sep 11, 2012 5.904 5.942 5.810 5.829 814,564 +0.01(+0.16%)
Sep 10, 2012 5.970 6.102 5.792 5.820 1,659,788 -0.18(-2.98%)
Sep 07, 2012 6.045 6.111 5.942 5.998 1,503,007 +0.11(+1.92%)
Sep 06, 2012 5.961 5.998 5.820 5.886 1,845,141 +0.12(+2.12%)
Sep 05, 2012 5.763 5.810 5.651 5.763 1,297,513 -0.05(-0.81%)
Sep 04, 2012 5.641 5.815 5.547 5.810 1,769,343 +0.28(+5.10%)
Aug 31, 2012 5.237 5.585 5.133 5.528 1,708,541 +0.40(+7.89%)
Aug 30, 2012 5.331 5.368 5.096 5.124 1,436,087 -0.21(-3.88%)
Aug 29, 2012 5.463 5.472 5.303 5.331 796,606 -0.18(-3.24%)
Aug 27, 2012 5.575 5.632 5.491 5.510 1,213,127 -0.01(-0.17%)
Aug 24, 2012 5.500 5.660 5.453 5.519 1,883,174 +0.02(+0.34%)
Aug 23, 2012 5.763 5.801 5.481 5.500 2,346,089 -0.16(-2.82%)
Aug 22, 2012 5.510 5.688 5.359 5.660 1,736,356 +0.17(+3.08%)
Aug 21, 2012 5.359 5.641 5.312 5.491 2,825,286 +0.30(+5.80%)
Aug 20, 2012 5.030 5.331 4.983 5.190 2,396,238 +0.18(+3.56%)
Aug 17, 2012 5.218 5.246 5.002 5.011 1,423,534 -0.23(-4.31%)
Aug 16, 2012 5.105 5.246 5.096 5.237 1,091,282 +0.17(+3.34%)
Aug 15, 2012 4.908 5.124 4.880 5.068 800,453 +0.19(+3.85%)
Aug 14, 2012 5.096 5.171 4.870 4.880 1,381,271 -0.25(-4.95%)
Aug 13, 2012 5.162 5.265 5.086 5.133 885,258 -0.04(-0.73%)
Aug 11, 2012 5.068 5.218 4.974 5.171 1,672,187 +0.00(+0.00%)
Aug 10, 2012 5.068 5.218 4.974 5.171 1,672,187 +0.08(+1.66%)
Aug 09, 2012 4.842 5.115 4.814 5.086 1,571,910 +0.26(+5.46%)
Aug 08, 2012 4.757 4.870 4.720 4.823 903,170 +0.09(+1.99%)
Aug 07, 2012 4.701 4.767 4.654 4.729 1,118,013 +0.06(+1.21%)
Aug 06, 2012 4.626 4.701 4.616 4.673 1,893,375 +0.04(+0.81%)
Aug 03, 2012 4.804 4.814 4.607 4.635 2,468,339 -0.25(-5.19%)
Aug 02, 2012 4.908 5.039 4.861 4.889 800,347 -0.06(-1.14%)
Aug 01, 2012 4.964 5.124 4.851 4.945 688,273 -0.07(-1.31%)
Jul 31, 2012 5.152 5.209 5.002 5.011 468,262 -0.12(-2.38%)
Jul 30, 2012 5.152 5.227 5.058 5.133 784,323 +0.00(+0.00%)
Jul 27, 2012 5.180 5.237 5.049 5.133 1,021,493 +0.02(+0.37%)
Jul 26, 2012 4.983 5.162 4.936 5.115 1,070,837 +0.24(+5.02%)
Jul 25, 2012 4.795 4.936 4.739 4.870 1,143,755 +0.18(+3.81%)
Jul 24, 2012 4.776 4.786 4.673 4.692 664,882 -0.03(-0.60%)
Jul 23, 2012 4.795 4.814 4.663 4.720 692,952 -0.17(-3.46%)
Jul 20, 2012 4.917 4.964 4.842 4.889 485,155 -0.07(-1.33%)
Jul 19, 2012 4.833 4.983 4.814 4.955 917,483 +0.20(+4.15%)
Jul 18, 2012 4.729 4.842 4.720 4.757 461,184 -0.02(-0.39%)
Jul 17, 2012 4.870 4.889 4.714 4.776 462,865 -0.07(-1.36%)
Jul 16, 2012 4.804 4.917 4.767 4.842 568,653 +0.03(+0.59%)
Jul 14, 2012 4.964 4.974 4.786 4.814 691,529 +0.00(+0.00%)
Jul 13, 2012 4.964 4.974 4.786 4.814 691,529 -0.09(-1.92%)
Jul 12, 2012 4.729 4.974 4.632 4.908 1,202,020 +0.07(+1.36%)
Jul 11, 2012 4.880 4.889 4.720 4.842 1,461,552 +0.02(+0.39%)
Jul 10, 2012 5.190 5.246 4.767 4.823 2,414,484 -0.34(-6.56%)
Jul 09, 2012 5.265 5.350 5.129 5.162 1,029,369 -0.14(-2.66%)
Jul 06, 2012 5.444 5.481 5.237 5.303 951,754 -0.26(-4.73%)
Jul 05, 2012 5.406 5.641 5.293 5.566 1,697,360 +0.13(+2.42%)
Jul 03, 2012 5.303 5.453 5.293 5.434 732,410 +0.21(+3.96%)
Jul 02, 2012 5.246 5.378 5.096 5.227 722,969 +0.03(+0.54%)
Jun 30, 2012 5.124 5.265 5.077 5.199 1,350,769 +0.00(+0.00%)
Jun 29, 2012 5.124 5.265 5.077 5.199 1,391,908 +0.28(+5.74%)
Jun 28, 2012 5.039 5.124 4.842 4.917 1,458,077 -0.18(-3.51%)
Jun 27, 2012 5.209 5.256 5.077 5.096 1,128,383 -0.13(-2.52%)
Jun 26, 2012 5.265 5.406 5.190 5.227 853,009 -0.10(-1.94%)
Jun 25, 2012 5.331 5.387 5.227 5.331 1,369,688 -0.08(-1.39%)
Jun 22, 2012 5.510 5.575 5.265 5.406 1,260,151 -0.13(-2.38%)
Jun 21, 2012 5.829 5.895 5.500 5.538 1,646,002 -0.46(-7.68%)
Jun 20, 2012 5.942 6.158 5.857 5.998 1,348,139 -0.05(-0.78%)
Jun 19, 2012 6.102 6.139 5.972 6.045 1,080,583 -0.06(-0.92%)
Jun 18, 2012 5.886 6.158 5.754 6.102 1,682,860 +0.15(+2.53%)
Jun 15, 2012 6.045 6.078 5.895 5.951 2,654,679 -0.07(-1.09%)
Jun 14, 2012 6.064 6.102 5.876 6.017 1,376,640 -0.08(-1.39%)
Jun 13, 2012 6.224 6.327 6.055 6.102 1,564,320 -0.08(-1.37%)
Jun 12, 2012 6.045 6.196 5.998 6.186 1,181,352 +0.22(+3.62%)
Jun 11, 2012 6.092 6.111 5.951 5.970 879,561 -0.08(-1.24%)
Jun 08, 2012 5.876 6.121 5.810 6.045 883,155 +0.06(+0.94%)
Jun 07, 2012 6.290 6.309 5.923 5.989 1,681,464 -0.24(-3.78%)
Jun 06, 2012 6.139 6.327 6.055 6.224 2,293,009 +0.27(+4.58%)
Jun 05, 2012 5.886 6.055 5.867 5.951 1,760,504 +0.06(+0.96%)
Jun 04, 2012 5.848 5.923 5.622 5.895 1,258,040 +0.07(+1.13%)
Jun 02, 2012 5.782 6.008 5.707 5.829 2,481,091 +0.00(+0.00%)
Jun 01, 2012 5.782 6.008 5.707 5.829 2,480,878 +0.13(+2.31%)
May 31, 2012 5.726 5.801 5.528 5.698 1,382,086 -0.05(-0.82%)
May 30, 2012 5.453 5.810 5.397 5.745 1,556,189 +0.14(+2.52%)
May 29, 2012 5.726 5.817 5.547 5.604 1,138,636 -0.08(-1.49%)
May 25, 2012 5.594 5.754 5.528 5.688 982,640 +0.08(+1.34%)
May 24, 2012 5.566 5.632 5.321 5.613 1,648,498 +0.09(+1.70%)
May 23, 2012 5.331 5.538 5.152 5.519 1,949,790 +0.12(+2.26%)
May 22, 2012 5.312 5.453 5.199 5.397 2,557,228 +0.10(+1.95%)
May 21, 2012 5.171 5.293 5.143 5.293 1,715,041 +0.12(+2.36%)
May 18, 2012 5.274 5.444 5.115 5.171 2,675,188 +0.10(+2.04%)
May 17, 2012 4.945 5.190 4.818 5.068 2,068,868 +0.28(+5.89%)
May 16, 2012 4.710 5.068 4.598 4.786 2,265,394 +0.05(+0.99%)
May 15, 2012 5.152 5.256 4.692 4.739 3,470,471 -0.49(-9.35%)
May 14, 2012 5.406 5.547 5.209 5.227 2,032,617 -0.29(-5.28%)
May 11, 2012 5.669 5.679 5.472 5.519 2,630,009 -0.22(-3.77%)
May 10, 2012 5.801 5.933 5.726 5.735 1,264,382 -0.03(-0.49%)
May 09, 2012 5.651 5.876 5.566 5.763 2,132,552 +0.00(+0.00%)
May 08, 2012 5.792 5.810 5.622 5.763 1,738,577 -0.17(-2.85%)
May 07, 2012 6.064 6.130 5.857 5.933 1,419,824 -0.15(-2.47%)
May 04, 2012 6.111 6.290 6.064 6.083 919,241 -0.09(-1.52%)
May 03, 2012 6.299 6.346 6.111 6.177 1,342,401 -0.20(-3.10%)
May 02, 2012 6.487 6.487 6.290 6.375 1,382,636 -0.17(-2.59%)
May 01, 2012 6.525 6.675 6.478 6.544 1,524,653 +0.03(+0.43%)
Apr 30, 2012 6.252 6.534 6.215 6.516 1,719,856 +0.17(+2.67%)
Apr 27, 2012 6.280 6.356 6.168 6.346 883,244 +0.11(+1.81%)
Apr 26, 2012 6.102 6.243 6.092 6.233 821,849 +0.15(+2.47%)
Apr 25, 2012 5.961 6.121 5.876 6.083 1,502,720 +0.14(+2.37%)
Apr 24, 2012 5.951 6.045 5.895 5.942 753,073 +0.02(+0.32%)
Apr 23, 2012 5.970 6.060 5.848 5.923 1,131,877 -0.20(-3.23%)
Apr 20, 2012 6.271 6.365 6.111 6.121 956,938 -0.13(-2.11%)
Apr 19, 2012 6.271 6.431 6.243 6.252 685,391 -0.01(-0.15%)
Apr 18, 2012 6.375 6.450 6.196 6.262 1,184,993 -0.12(-1.91%)
Apr 17, 2012 6.243 6.459 6.177 6.384 1,793,758 +0.24(+3.82%)
Apr 16, 2012 6.252 6.337 6.121 6.149 923,432 -0.12(-1.95%)
Apr 13, 2012 6.346 6.487 6.215 6.271 1,201,126 -0.12(-1.91%)
Apr 12, 2012 6.111 6.487 6.093 6.393 1,308,212 +0.28(+4.62%)
Apr 11, 2012 6.121 6.280 6.045 6.111 1,519,664 -0.06(-0.91%)
Apr 10, 2012 5.886 6.177 5.886 6.168 1,714,248 +0.27(+4.63%)
Apr 09, 2012 5.928 6.074 5.895 5.895 1,347,467 -0.06(-0.95%)
Apr 05, 2012 6.149 6.177 5.933 5.951 1,127,792 -0.11(-1.86%)
Apr 04, 2012 6.196 6.243 6.008 6.064 1,929,855 -0.25(-4.02%)
Apr 03, 2012 6.591 6.619 6.309 6.318 1,646,823 -0.28(-4.27%)
Apr 02, 2012 6.478 6.713 6.467 6.600 1,930,107 +0.12(+1.89%)
Mar 30, 2012 6.469 6.553 6.299 6.478 1,103,686 +0.08(+1.32%)
Mar 29, 2012 6.280 6.431 6.158 6.393 1,110,945 +0.09(+1.49%)
Mar 28, 2012 6.478 6.563 6.243 6.299 1,262,356 -0.23(-3.46%)
Mar 27, 2012 6.732 6.760 6.516 6.525 923,865 -0.17(-2.53%)
Mar 26, 2012 6.694 6.769 6.581 6.694 1,645,684 +0.12(+1.86%)
Mar 23, 2012 6.205 6.581 6.205 6.572 1,542,504 +0.39(+6.23%)
Mar 22, 2012 6.186 6.271 6.130 6.186 1,210,060 -0.11(-1.79%)
Mar 21, 2012 6.412 6.478 6.299 6.299 1,409,128 -0.11(-1.76%)
Mar 20, 2012 6.365 6.421 6.262 6.412 1,883,093 -0.02(-0.29%)
Mar 19, 2012 6.487 6.628 6.431 6.431 1,210,726 -0.08(-1.30%)
Mar 16, 2012 6.450 6.581 6.403 6.516 933,533 +0.06(+0.87%)
Mar 15, 2012 6.412 6.572 6.356 6.459 1,260,812 +0.07(+1.03%)
Mar 14, 2012 6.506 6.516 6.309 6.393 2,261,064 -0.21(-3.13%)
Mar 13, 2012 6.572 6.722 6.544 6.600 2,064,164 +0.03(+0.43%)
Mar 12, 2012 6.751 6.798 6.517 6.572 1,296,437 -0.24(-3.59%)
Mar 09, 2012 6.525 6.882 6.497 6.816 2,041,983 +0.22(+3.28%)
Mar 08, 2012 6.563 6.666 6.450 6.600 1,034,568 +0.12(+1.89%)
Mar 07, 2012 6.365 6.525 6.224 6.478 1,230,185 +0.16(+2.53%)
Mar 06, 2012 6.375 6.393 6.158 6.318 2,657,053 -0.22(-3.31%)
Mar 05, 2012 6.760 6.779 6.487 6.534 2,550,189 -0.26(-3.87%)
Mar 02, 2012 6.901 6.967 6.742 6.798 1,436,394 -0.12(-1.77%)
Mar 01, 2012 6.976 7.117 6.910 6.920 1,840,765 +0.01(+0.14%)
Feb 29, 2012 7.446 7.559 6.854 6.910 3,630,514 -0.43(-5.89%)
Feb 28, 2012 7.080 7.371 7.080 7.343 2,024,068 +0.36(+5.11%)
Feb 27, 2012 7.117 7.145 6.910 6.986 1,082,702 -0.11(-1.59%)
Feb 24, 2012 7.380 7.399 7.004 7.098 1,777,374 -0.23(-3.08%)
Feb 23, 2012 7.202 7.399 7.099 7.324 2,196,527 +0.20(+2.77%)
Feb 22, 2012 6.892 7.202 6.882 7.127 1,670,455 +0.21(+2.99%)
Feb 21, 2012 6.816 6.948 6.741 6.920 1,807,325 +0.23(+3.37%)
Feb 17, 2012 6.845 6.882 6.638 6.694 1,719,402 -0.09(-1.39%)
Feb 16, 2012 6.525 6.826 6.487 6.788 1,646,023 +0.19(+2.85%)
Feb 15, 2012 6.685 6.769 6.535 6.600 1,705,641 +0.02(+0.29%)
Feb 14, 2012 6.638 6.657 6.440 6.581 1,666,058 -0.06(-0.85%)
Feb 13, 2012 6.769 6.769 6.459 6.638 2,757,947 -0.09(-1.40%)
Feb 10, 2012 6.957 6.967 6.675 6.732 3,503,463 -0.42(-5.91%)
Feb 09, 2012 7.578 7.578 7.127 7.155 2,670,491 -0.37(-4.88%)
Feb 08, 2012 7.700 7.785 7.475 7.522 1,406,839 -0.11(-1.48%)
Feb 07, 2012 7.531 7.757 7.428 7.634 1,629,444 +0.06(+0.74%)
Feb 06, 2012 7.503 7.616 7.428 7.578 1,503,266 -0.03(-0.37%)
Feb 03, 2012 7.738 7.794 7.597 7.606 1,852,590 -0.13(-1.70%)
Feb 02, 2012 7.691 7.888 7.634 7.738 1,672,282 +0.06(+0.73%)
Feb 01, 2012 7.926 7.926 7.616 7.681 1,937,747 -0.07(-0.85%)
Jan 31, 2012 7.869 7.945 7.616 7.747 1,878,060 +0.08(+0.98%)
Jan 30, 2012 7.625 7.766 7.503 7.672 1,822,848 +0.00(+0.00%)
Jan 27, 2012 7.296 7.710 7.296 7.672 2,968,038 +0.38(+5.15%)
Jan 26, 2012 7.390 7.493 7.258 7.296 2,789,185 +0.16(+2.24%)
Jan 25, 2012 6.628 7.211 6.610 7.136 2,530,382 +0.40(+6.01%)
Jan 24, 2012 6.826 6.835 6.647 6.732 1,409,224 -0.15(-2.19%)
Jan 23, 2012 6.854 7.070 6.816 6.882 1,825,355 +0.10(+1.53%)
Jan 20, 2012 6.657 6.798 6.591 6.779 1,335,909 +0.12(+1.84%)
Jan 19, 2012 6.769 6.845 6.600 6.657 1,178,209 -0.12(-1.80%)
Jan 18, 2012 6.685 6.812 6.685 6.779 960,848 +0.08(+1.12%)
Jan 17, 2012 6.807 6.873 6.685 6.704 1,354,311 +0.03(+0.42%)
Jan 13, 2012 6.722 6.722 6.497 6.675 1,516,837 -0.13(-1.93%)
Jan 12, 2012 6.882 6.910 6.769 6.807 1,250,519 +0.08(+1.12%)
Jan 11, 2012 6.873 6.901 6.685 6.732 1,448,867 -0.11(-1.65%)
Jan 10, 2012 6.882 6.910 6.779 6.845 1,955,315 +0.20(+2.97%)
Jan 09, 2012 6.450 6.685 6.375 6.647 1,735,890 +0.27(+4.28%)
Jan 06, 2012 6.497 6.525 6.346 6.375 1,213,589 -0.05(-0.73%)
Jan 05, 2012 6.290 6.478 6.196 6.421 1,276,966 +0.08(+1.34%)
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.