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

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Aug 01, 2018 3.780 3.800 3.720 3.740 100,766 -0.08(-2.09%)
Jul 31, 2018 3.730 3.870 3.730 3.820 112,992 +0.03(+0.79%)
Jul 30, 2018 3.790 3.850 3.780 3.790 129,151 -0.02(-0.52%)
Jul 27, 2018 3.830 3.870 3.760 3.810 196,439 -0.02(-0.52%)
Jul 26, 2018 3.830 3.890 3.820 3.830 113,643 -0.05(-1.29%)
Jul 25, 2018 3.840 3.890 3.830 3.880 130,384 +0.04(+1.04%)
Jul 24, 2018 3.850 3.890 3.820 3.840 85,868 +0.02(+0.52%)
Jul 23, 2018 3.850 3.890 3.810 3.820 104,709 -0.09(-2.30%)
Jul 20, 2018 3.860 3.930 3.840 3.910 128,225 +0.11(+2.89%)
Jul 19, 2018 3.750 3.900 3.720 3.800 138,431 +0.01(+0.26%)
Jul 18, 2018 3.760 3.820 3.760 3.790 108,127 +0.01(+0.26%)
Jul 17, 2018 3.770 3.820 3.750 3.780 117,254 -0.03(-0.79%)
Jul 16, 2018 3.840 3.860 3.780 3.810 130,718 -0.05(-1.30%)
Jul 13, 2018 3.880 3.890 3.830 3.860 173,588 -0.04(-1.03%)
Jul 12, 2018 3.930 4.020 3.890 3.900 96,399 -0.02(-0.51%)
Jul 11, 2018 4.070 4.105 3.910 3.920 219,595 -0.21(-5.08%)
Jul 10, 2018 4.270 4.310 4.110 4.130 356,955 -0.19(-4.40%)
Jul 09, 2018 4.300 4.380 4.290 4.320 157,281 +0.08(+1.89%)
Jul 06, 2018 4.210 4.270 4.185 4.240 234,014 +0.01(+0.24%)
Jul 05, 2018 4.340 4.190 4.230 252,817 -0.11(-2.53%)
Jul 04, 2018 4.400 4.400 4.320 4.340 90,327 +0.00(+0.00%)
Jul 03, 2018 4.100 4.370 4.100 4.340 371,879 +0.21(+5.08%)
Jun 29, 2018 4.130 4.130 4.130 0 +0.11(+2.74%)
Jun 28, 2018 4.160 4.160 4.020 4.020 119,328 -0.14(-3.37%)
Jun 27, 2018 4.200 4.250 4.145 4.160 135,197 -0.04(-0.95%)
Jun 26, 2018 4.020 4.250 4.020 4.200 242,244 +0.04(+0.96%)
Jun 25, 2018 4.260 4.290 4.150 4.160 140,514 -0.13(-3.03%)
Jun 22, 2018 4.230 4.350 4.230 4.290 293,818 +0.10(+2.39%)
Jun 21, 2018 4.190 4.220 4.150 4.190 105,552 -0.01(-0.24%)
Jun 20, 2018 4.200 4.260 4.200 4.200 144,121 -0.02(-0.47%)
Jun 19, 2018 4.220 4.280 4.120 4.220 228,996 -0.05(-1.17%)
Jun 18, 2018 4.210 4.280 4.210 4.270 130,238 +0.04(+0.95%)
Jun 15, 2018 4.330 4.330 4.230 361,961 -0.10(-2.31%)
Jun 14, 2018 4.130 4.340 4.040 4.330 585,701 +0.13(+3.10%)
Jun 13, 2018 3.900 4.280 3.900 4.200 1,012,552 +0.32(+8.25%)
Jun 12, 2018 3.720 3.900 3.700 3.880 442,559 +0.18(+4.86%)
Jun 11, 2018 3.650 3.770 3.640 3.700 148,952 +0.07(+1.93%)
Jun 08, 2018 3.680 3.710 3.630 3.630 80,214 -0.05(-1.36%)
Jun 07, 2018 3.690 3.760 3.655 3.680 103,606 +0.01(+0.27%)
Jun 06, 2018 3.685 3.570 3.670 141,076 +0.08(+2.23%)
Jun 05, 2018 3.520 3.630 3.520 3.590 251,430 +0.05(+1.41%)
Jun 04, 2018 3.630 3.640 3.535 3.540 222,363 -0.09(-2.48%)
Jun 01, 2018 3.660 3.670 3.580 3.630 126,378 +0.00(+0.00%)
May 31, 2018 3.640 3.690 3.630 3.630 110,272 -0.01(-0.27%)
May 30, 2018 3.710 3.740 3.635 3.640 203,045 -0.03(-0.82%)
May 29, 2018 3.580 3.750 3.580 3.670 264,274 +0.09(+2.51%)
May 28, 2018 3.680 3.700 3.560 3.580 97,091 -0.11(-2.98%)
May 25, 2018 3.770 3.820 3.670 3.690 222,304 -0.11(-2.89%)
May 24, 2018 3.790 3.890 3.770 3.800 208,046 +0.05(+1.33%)
May 23, 2018 3.680 3.800 3.670 3.750 292,477 +0.09(+2.46%)
May 22, 2018 3.720 3.790 3.660 3.660 171,517 -0.03(-0.81%)
May 18, 2018 3.690 3.690 3.690 0 +0.04(+1.10%)
May 17, 2018 3.620 3.660 3.610 3.650 71,148 +0.01(+0.27%)
May 16, 2018 3.590 3.680 3.590 3.640 169,624 +0.03(+0.83%)
May 15, 2018 3.600 3.620 3.500 3.610 215,025 -0.07(-1.90%)
May 14, 2018 3.710 3.760 3.640 3.680 184,375 -0.05(-1.34%)
May 11, 2018 3.810 3.840 3.690 3.730 222,405 -0.03(-0.80%)
May 10, 2018 3.700 3.780 3.700 3.760 138,477 +0.09(+2.45%)
May 09, 2018 3.690 3.800 3.640 3.670 245,491 -0.03(-0.81%)
May 08, 2018 3.590 3.720 3.550 3.700 318,217 +0.07(+1.93%)
May 07, 2018 3.660 3.660 3.555 3.630 267,180 -0.03(-0.82%)
May 04, 2018 3.820 3.820 3.620 3.660 491,539 -0.14(-3.68%)
May 03, 2018 4.000 4.010 3.780 3.800 510,575 -0.13(-3.31%)
May 02, 2018 3.880 4.040 3.820 3.930 427,439 +0.09(+2.34%)
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.