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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 5.370 5.460 5.340 5.440 322,142 +0.06(+1.12%)
Nov 29, 2017 5.460 5.510 5.320 5.380 292,139 -0.14(-2.54%)
Nov 28, 2017 5.460 5.560 5.390 5.520 209,704 +0.06(+1.10%)
Nov 27, 2017 5.470 5.490 5.380 5.460 169,186 +0.03(+0.55%)
Nov 24, 2017 5.600 5.620 5.380 5.430 171,096 -0.15(-2.69%)
Nov 23, 2017 5.640 5.640 5.540 5.580 65,874 -0.02(-0.36%)
Nov 22, 2017 5.500 5.660 5.430 5.600 437,404 +0.13(+2.38%)
Nov 21, 2017 5.520 5.540 5.380 5.470 351,708 -0.09(-1.62%)
Nov 20, 2017 5.400 5.580 5.400 5.560 343,745 +0.11(+2.02%)
Nov 17, 2017 5.380 5.480 5.310 5.450 546,578 +0.19(+3.61%)
Nov 16, 2017 5.260 5.310 5.210 5.260 177,618 +0.01(+0.19%)
Nov 15, 2017 5.200 5.350 5.190 5.250 216,998 +0.08(+1.55%)
Nov 14, 2017 5.250 5.320 5.150 5.170 215,988 -0.13(-2.45%)
Nov 13, 2017 5.170 5.350 5.130 5.300 293,833 +0.13(+2.51%)
Nov 10, 2017 5.480 5.480 5.150 5.170 397,493 -0.31(-5.66%)
Nov 09, 2017 5.370 5.550 5.360 5.480 271,504 +0.01(+0.18%)
Nov 08, 2017 5.520 5.570 5.410 5.470 292,069 -0.01(-0.18%)
Nov 07, 2017 5.490 5.500 5.420 5.480 131,465 -0.03(-0.54%)
Nov 06, 2017 5.400 5.550 5.370 5.510 248,895 +0.16(+2.99%)
Nov 03, 2017 5.530 5.540 5.330 5.350 263,004 -0.16(-2.90%)
Nov 02, 2017 5.520 5.630 5.470 5.510 177,305 +0.00(+0.00%)
Nov 01, 2017 5.480 5.590 5.470 5.510 192,606 +0.08(+1.47%)
Oct 31, 2017 5.550 5.550 5.410 5.430 257,556 -0.14(-2.51%)
Oct 30, 2017 5.530 5.620 5.510 5.570 150,119 +0.03(+0.54%)
Oct 27, 2017 5.470 5.580 5.375 5.540 253,702 +0.05(+0.91%)
Oct 26, 2017 5.710 5.710 5.485 5.490 283,985 -0.21(-3.68%)
Oct 25, 2017 5.750 5.810 5.680 5.700 294,735 -0.06(-1.04%)
Oct 24, 2017 5.820 5.890 5.630 5.760 315,910 -0.07(-1.20%)
Oct 23, 2017 5.440 5.880 5.400 5.830 689,381 +0.34(+6.19%)
Oct 20, 2017 5.450 5.540 5.410 5.490 220,931 +0.02(+0.37%)
Oct 19, 2017 5.530 5.560 5.450 5.470 172,382 -0.03(-0.55%)
Oct 18, 2017 5.560 5.620 5.490 5.500 166,318 -0.10(-1.79%)
Oct 17, 2017 5.550 5.620 5.510 5.600 226,410 +0.02(+0.36%)
Oct 16, 2017 5.850 5.850 5.550 5.580 576,502 -0.22(-3.79%)
Oct 13, 2017 5.840 5.880 5.760 5.800 432,979 +0.01(+0.17%)
Oct 12, 2017 5.860 5.880 5.740 5.790 294,239 -0.09(-1.53%)
Oct 11, 2017 5.940 5.950 5.740 5.880 299,512 -0.03(-0.51%)
Oct 10, 2017 6.040 6.090 5.810 5.910 472,860 +0.09(+1.55%)
Oct 06, 2017 5.730 5.840 5.600 5.820 295,374 +0.07(+1.22%)
Oct 05, 2017 5.720 5.830 5.720 5.750 296,184 +0.03(+0.52%)
Oct 04, 2017 5.620 5.740 5.600 5.720 240,321 +0.16(+2.88%)
Oct 03, 2017 5.600 5.670 5.560 5.560 271,076 -0.03(-0.54%)
Oct 02, 2017 5.450 5.675 5.450 5.590 209,577 +0.13(+2.38%)
Sep 29, 2017 5.520 5.550 5.450 5.460 212,757 -0.06(-1.09%)
Sep 28, 2017 5.450 5.570 5.420 5.520 387,284 +0.09(+1.66%)
Sep 27, 2017 5.430 5.430 458,796 -0.19(-3.38%)
Sep 26, 2017 5.770 5.850 5.610 5.620 554,822 -0.24(-4.10%)
Sep 25, 2017 5.760 5.910 5.750 5.860 934,354 +0.08(+1.38%)
Sep 22, 2017 5.750 5.800 5.710 5.780 291,711 +0.07(+1.23%)
Sep 21, 2017 5.680 5.880 5.680 5.710 314,286 -0.07(-1.21%)
Sep 20, 2017 5.790 5.955 5.740 5.780 417,181 +0.00(+0.00%)
Sep 19, 2017 5.670 5.810 5.670 5.780 412,754 +0.12(+2.12%)
Sep 18, 2017 5.720 5.800 5.645 5.660 364,620 -0.13(-2.25%)
Sep 15, 2017 5.890 5.890 5.790 5.790 754,759 -0.11(-1.86%)
Sep 14, 2017 5.850 5.950 5.850 5.900 163,487 +0.03(+0.51%)
Sep 13, 2017 6.040 6.040 5.830 5.870 244,872 -0.17(-2.81%)
Sep 12, 2017 5.800 6.070 5.800 6.040 184,339 +0.21(+3.60%)
Sep 11, 2017 6.040 6.060 5.810 5.830 515,286 -0.33(-5.36%)
Sep 08, 2017 6.290 6.380 6.090 6.160 391,875 -0.11(-1.75%)
Sep 07, 2017 6.130 6.290 6.100 6.270 447,151 +0.20(+3.29%)
Sep 06, 2017 6.190 6.260 6.030 6.070 533,190 -0.13(-2.10%)
Sep 05, 2017 6.150 6.240 6.100 6.200 422,396 +0.15(+2.48%)
Sep 01, 2017 6.050 6.090 5.920 6.050 372,595 +0.02(+0.33%)
Aug 31, 2017 5.890 6.050 5.840 6.030 314,055 +0.19(+3.25%)
Aug 30, 2017 5.980 5.990 5.830 5.840 202,135 -0.12(-2.01%)
Aug 29, 2017 6.080 6.130 5.880 5.960 486,447 -0.03(-0.50%)
Aug 28, 2017 5.730 6.020 5.700 5.990 395,150 +0.31(+5.46%)
Aug 25, 2017 5.650 5.600 5.680 130,847 +0.03(+0.53%)
Aug 24, 2017 5.560 5.680 5.540 5.650 164,283 +0.07(+1.25%)
Aug 23, 2017 5.600 5.600 5.510 5.580 146,405 +0.02(+0.36%)
Aug 22, 2017 5.640 5.650 5.540 5.560 179,707 -0.09(-1.59%)
Aug 21, 2017 5.610 5.680 5.570 5.650 183,777 +0.09(+1.62%)
Aug 18, 2017 5.720 5.780 5.520 5.560 363,822 -0.10(-1.77%)
Aug 17, 2017 5.690 5.730 5.630 5.660 189,477 -0.03(-0.53%)
Aug 16, 2017 5.570 5.810 5.510 5.690 508,411 +0.13(+2.34%)
Aug 15, 2017 5.700 5.810 5.500 5.560 680,133 -0.14(-2.46%)
Aug 14, 2017 5.590 5.710 5.550 5.700 231,386 +0.03(+0.53%)
Aug 11, 2017 5.770 5.775 5.620 5.670 231,164 -0.11(-1.90%)
Aug 10, 2017 5.730 5.810 5.680 5.780 340,623 +0.16(+2.85%)
Aug 09, 2017 5.600 5.720 5.540 5.620 238,601 +0.12(+2.18%)
Aug 08, 2017 5.510 5.570 5.440 5.500 494,507 -0.05(-0.90%)
Aug 04, 2017 5.610 5.650 5.470 5.550 898,964 -0.07(-1.25%)
Aug 03, 2017 5.930 5.930 5.610 5.620 363,759 -0.29(-4.91%)
Aug 02, 2017 6.110 6.140 5.890 5.910 763,823 -0.23(-3.75%)
Aug 01, 2017 6.210 6.230 6.120 6.140 179,447 -0.09(-1.44%)
Jul 31, 2017 6.320 6.420 6.205 6.230 224,377 -0.09(-1.42%)
Jul 28, 2017 6.210 6.350 6.200 6.320 397,630 +0.12(+1.94%)
Jul 27, 2017 6.250 6.300 6.160 6.200 606,700 +0.04(+0.65%)
Jul 26, 2017 6.020 6.220 5.965 6.160 440,017 +0.13(+2.16%)
Jul 25, 2017 6.150 6.190 6.010 6.030 355,435 -0.11(-1.79%)
Jul 24, 2017 6.230 6.230 6.100 6.140 831,940 -0.01(-0.16%)
Jul 21, 2017 6.160 6.200 6.060 6.150 403,246 +0.05(+0.82%)
Jul 20, 2017 6.160 6.020 6.100 191,936 -0.01(-0.16%)
Jul 19, 2017 6.120 6.190 6.040 6.110 285,057 -0.02(-0.33%)
Jul 18, 2017 6.300 6.300 6.110 6.130 276,576 -0.04(-0.65%)
Jul 17, 2017 6.200 6.300 6.140 6.170 358,350 +0.14(+2.32%)
Jul 14, 2017 6.100 6.200 6.000 6.030 325,035 +0.06(+1.01%)
Jul 13, 2017 6.070 6.080 5.935 5.970 382,935 -0.07(-1.16%)
Jul 12, 2017 6.150 6.230 6.035 6.040 461,535 -0.07(-1.15%)
Jul 11, 2017 6.000 6.125 5.870 6.110 395,068 +0.11(+1.83%)
Jul 10, 2017 5.710 6.020 5.660 6.000 441,607 +0.22(+3.81%)
Jul 07, 2017 5.900 5.920 5.700 5.780 509,102 -0.18(-3.02%)
Jul 06, 2017 6.060 6.085 5.870 5.960 503,691 -0.11(-1.81%)
Jul 05, 2017 6.010 6.205 5.980 6.070 508,579 +0.03(+0.50%)
Jul 04, 2017 6.220 6.220 6.010 6.040 351,209 -0.31(-4.88%)
Jul 03, 2017 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 30, 2017 6.330 6.440 6.270 6.350 339,771 +0.00(+0.00%)
Jun 29, 2017 6.500 6.570 6.320 6.350 354,618 -0.27(-4.08%)
Jun 28, 2017 6.630 6.660 6.500 6.620 242,030 +0.03(+0.46%)
Jun 27, 2017 6.760 6.790 6.540 6.590 1,403,171 -0.12(-1.79%)
Jun 26, 2017 6.650 6.780 6.550 6.710 406,963 -0.05(-0.74%)
Jun 23, 2017 6.440 6.800 6.330 6.760 885,047 +0.48(+7.64%)
Jun 22, 2017 6.330 6.390 6.225 6.280 2,086,843 +0.03(+0.48%)
Jun 21, 2017 6.150 6.290 6.140 6.250 1,558,917 +0.10(+1.63%)
Jun 20, 2017 6.160 6.230 6.070 6.150 345,465 -0.01(-0.16%)
Jun 19, 2017 6.230 6.370 6.150 6.160 389,746 -0.15(-2.38%)
Jun 16, 2017 6.280 6.350 6.115 6.310 1,399,047 +0.04(+0.64%)
Jun 15, 2017 6.320 6.510 6.200 6.270 1,612,940 -0.12(-1.88%)
Jun 14, 2017 6.800 6.840 6.310 6.390 1,107,446 -0.24(-3.62%)
Jun 13, 2017 6.540 6.720 6.450 6.630 479,957 +0.03(+0.45%)
Jun 12, 2017 6.520 6.800 6.440 6.600 651,649 +0.05(+0.76%)
Jun 09, 2017 6.590 6.640 6.490 6.550 474,963 -0.18(-2.67%)
Jun 08, 2017 6.980 6.980 6.670 6.730 486,426 -0.26(-3.72%)
Jun 07, 2017 6.800 7.000 6.710 6.990 688,071 +0.12(+1.75%)
Jun 06, 2017 6.640 6.990 6.600 6.870 1,185,555 +0.36(+5.53%)
Jun 05, 2017 6.360 6.530 6.285 6.510 584,235 +0.20(+3.17%)
Jun 02, 2017 6.500 6.500 6.300 6.310 496,900 -0.07(-1.10%)
Jun 01, 2017 6.320 6.420 6.280 6.380 422,244 +0.01(+0.16%)
May 31, 2017 6.360 6.460 6.250 6.370 486,027 +0.04(+0.63%)
May 30, 2017 6.460 6.480 6.290 6.330 340,046 -0.14(-2.16%)
May 29, 2017 6.390 6.500 6.370 6.470 185,514 +0.12(+1.89%)
May 26, 2017 6.510 6.615 6.330 6.350 593,759 -0.06(-0.94%)
May 25, 2017 6.000 6.470 5.950 6.410 922,289 +0.56(+9.57%)
May 24, 2017 6.210 6.280 5.725 5.850 1,121,118 -0.38(-6.10%)
May 23, 2017 6.170 6.400 6.090 6.230 1,152,866 +0.13(+2.13%)
May 19, 2017 6.270 6.345 6.090 6.100 395,957 -0.08(-1.29%)
May 18, 2017 6.400 6.400 6.140 6.180 706,028 -0.24(-3.74%)
May 17, 2017 6.300 6.570 6.280 6.420 711,151 +0.25(+4.05%)
May 16, 2017 6.300 6.300 6.050 6.170 392,341 -0.06(-0.96%)
May 15, 2017 6.200 6.260 6.010 6.230 532,124 +0.16(+2.64%)
May 12, 2017 6.140 6.220 5.990 6.070 465,874 +0.02(+0.33%)
May 11, 2017 5.950 6.130 5.940 6.050 419,954 +0.16(+2.72%)
May 10, 2017 5.850 5.960 5.750 5.890 471,526 +0.12(+2.08%)
May 09, 2017 5.760 5.790 5.650 5.770 354,025 -0.03(-0.52%)
May 08, 2017 5.850 5.850 5.650 5.800 360,580 -0.02(-0.34%)
May 05, 2017 5.760 5.910 5.740 5.820 253,899 +0.09(+1.57%)
May 04, 2017 5.870 5.930 5.690 5.730 474,201 -0.25(-4.18%)
May 03, 2017 6.050 6.140 5.925 5.980 410,358 -0.07(-1.16%)
May 02, 2017 6.080 6.230 6.010 6.050 719,485 -0.01(-0.17%)
May 01, 2017 6.230 6.230 5.960 6.060 524,951 -0.21(-3.35%)
Apr 28, 2017 6.100 6.360 6.100 6.270 425,955 +0.20(+3.29%)
Apr 27, 2017 6.250 6.250 5.960 6.070 614,982 -0.21(-3.34%)
Apr 26, 2017 6.180 6.380 6.020 6.280 974,286 +0.09(+1.45%)
Apr 25, 2017 6.410 6.450 6.010 6.190 825,724 -0.32(-4.92%)
Apr 24, 2017 6.620 6.655 6.490 6.510 387,486 -0.22(-3.27%)
Apr 21, 2017 6.780 6.900 6.650 6.730 614,528 -0.01(-0.15%)
Apr 20, 2017 6.690 6.810 6.610 6.740 484,155 +0.12(+1.81%)
Apr 19, 2017 6.830 6.885 6.460 6.620 883,609 -0.27(-3.92%)
Apr 18, 2017 6.890 6.970 6.830 6.890 431,983 +0.06(+0.88%)
Apr 17, 2017 6.980 6.995 6.685 6.830 636,567 -0.15(-2.15%)
Apr 13, 2017 7.180 7.180 6.940 6.980 593,253 -0.19(-2.65%)
Apr 12, 2017 7.170 7.200 7.020 7.170 278,810 +0.03(+0.42%)
Apr 11, 2017 7.170 7.260 7.070 7.140 412,499 +0.08(+1.13%)
Apr 10, 2017 7.030 7.110 6.920 7.060 271,594 -0.06(-0.84%)
Apr 07, 2017 7.440 7.440 7.010 7.120 443,277 -0.20(-2.73%)
Apr 06, 2017 7.220 7.350 7.120 7.320 402,500 +0.11(+1.53%)
Apr 05, 2017 7.090 7.295 7.000 7.210 805,270 +0.06(+0.84%)
Apr 04, 2017 7.070 7.240 7.000 7.150 291,225 +0.16(+2.29%)
Apr 03, 2017 6.900 7.215 6.870 6.990 505,082 +0.07(+1.01%)
Mar 31, 2017 6.720 6.970 6.720 6.920 795,511 +0.40(+6.13%)
Mar 30, 2017 6.560 6.600 6.460 6.520 172,978 -0.10(-1.51%)
Mar 29, 2017 6.580 6.710 6.540 6.620 340,731 +0.02(+0.30%)
Mar 28, 2017 6.810 6.870 6.430 6.600 481,489 -0.24(-3.51%)
Mar 27, 2017 6.850 6.880 6.710 6.840 468,231 +0.12(+1.79%)
Mar 24, 2017 6.720 6.820 6.650 6.720 223,411 -0.02(-0.30%)
Mar 23, 2017 6.810 6.890 6.550 6.740 409,383 -0.03(-0.44%)
Mar 22, 2017 7.030 7.040 6.730 6.770 531,001 -0.24(-3.42%)
Mar 21, 2017 6.870 7.190 6.790 7.010 652,321 +0.10(+1.45%)
Mar 20, 2017 6.870 6.990 6.800 6.910 814,288 +0.12(+1.77%)
Mar 17, 2017 7.350 7.350 6.790 6.790 1,521,986 -0.52(-7.11%)
Mar 16, 2017 7.640 7.670 7.210 7.310 425,350 -0.06(-0.81%)
Mar 15, 2017 6.940 7.460 6.710 7.370 948,103 +0.52(+7.59%)
Mar 14, 2017 7.180 7.310 6.800 6.850 642,655 -0.36(-4.99%)
Mar 13, 2017 7.060 7.320 7.010 7.210 522,625 +0.21(+3.00%)
Mar 10, 2017 6.680 7.070 6.680 7.000 427,289 +0.39(+5.90%)
Mar 09, 2017 6.580 6.710 6.560 6.610 410,072 +0.04(+0.61%)
Mar 08, 2017 6.640 6.740 6.550 6.570 374,571 -0.15(-2.23%)
Mar 07, 2017 6.550 6.810 6.500 6.720 565,083 +0.04(+0.60%)
Mar 06, 2017 7.030 7.070 6.580 6.680 609,767 -0.39(-5.52%)
Mar 03, 2017 6.910 7.115 6.720 7.070 655,095 +0.16(+2.32%)
Mar 02, 2017 7.500 7.590 6.850 6.910 928,921 -0.80(-10.38%)
Mar 01, 2017 7.380 7.790 7.270 7.710 716,996 +0.18(+2.39%)
Feb 28, 2017 7.290 7.625 7.250 7.530 986,638 +0.39(+5.46%)
Feb 27, 2017 7.990 8.030 7.040 7.140 1,368,028 -0.87(-10.86%)
Feb 24, 2017 8.580 8.580 7.990 8.010 797,100 -0.46(-5.43%)
Feb 23, 2017 8.440 8.580 8.360 8.470 694,205 +0.19(+2.29%)
Feb 22, 2017 8.330 8.380 8.030 8.280 610,927 -0.11(-1.31%)
Feb 21, 2017 8.260 8.550 8.140 8.390 473,815 +0.07(+0.84%)
Feb 17, 2017 8.320 8.320 8.320 0 -0.10(-1.19%)
Feb 16, 2017 8.420 8.480 8.310 8.420 490,562 +0.07(+0.84%)
Feb 15, 2017 8.320 8.500 8.270 8.350 529,440 -0.10(-1.18%)
Feb 14, 2017 8.670 8.670 8.270 8.450 564,592 -0.02(-0.24%)
Feb 13, 2017 8.540 8.720 8.430 8.470 556,697 -0.26(-2.98%)
Feb 10, 2017 8.210 8.760 8.210 8.730 1,032,706 +0.35(+4.18%)
Feb 09, 2017 8.650 8.650 8.250 8.380 572,446 -0.29(-3.34%)
Feb 08, 2017 9.010 8.540 8.670 531,059 -0.08(-0.91%)
Feb 07, 2017 8.770 9.040 8.580 8.750 655,199 +0.02(+0.23%)
Feb 06, 2017 8.290 8.740 8.220 8.730 1,096,672 +0.52(+6.33%)
Feb 03, 2017 8.200 8.270 8.090 8.210 303,663 +0.00(+0.00%)
Feb 02, 2017 8.300 8.370 8.140 8.210 679,649 +0.03(+0.37%)
Feb 01, 2017 8.000 8.220 8.000 8.180 700,970 +0.08(+0.99%)
Jan 31, 2017 8.180 8.190 7.980 8.100 439,993 +0.12(+1.50%)
Jan 30, 2017 8.140 8.210 7.930 7.980 414,184 -0.13(-1.60%)
Jan 27, 2017 7.870 8.170 7.870 8.110 414,179 +0.24(+3.05%)
Jan 26, 2017 7.990 8.020 7.830 7.870 460,393 -0.25(-3.08%)
Jan 25, 2017 8.020 8.220 7.960 8.120 672,001 +0.05(+0.62%)
Jan 24, 2017 8.360 8.450 7.910 8.070 1,437,644 -1.01(-11.12%)
Jan 23, 2017 9.050 9.180 8.880 9.080 548,632 +0.20(+2.25%)
Jan 20, 2017 8.660 9.110 8.540 8.880 670,189 +0.27(+3.14%)
Jan 19, 2017 8.450 8.770 8.320 8.610 482,904 +0.01(+0.12%)
Jan 18, 2017 8.910 8.970 8.470 8.600 614,028 -0.31(-3.48%)
Jan 17, 2017 8.660 9.040 8.660 8.910 874,387 +0.40(+4.70%)
Jan 16, 2017 8.650 8.650 8.450 8.510 66,910 +0.00(+0.00%)
Jan 13, 2017 8.260 8.560 8.110 8.510 430,397 +0.20(+2.41%)
Jan 12, 2017 8.650 8.820 8.180 8.310 690,609 -0.19(-2.24%)
Jan 11, 2017 8.450 8.620 8.200 8.500 826,830 -0.13(-1.51%)
Jan 10, 2017 8.600 8.830 8.470 8.630 756,002 +0.13(+1.53%)
Jan 09, 2017 8.560 8.835 8.365 8.500 1,252,521 +0.18(+2.16%)
Jan 06, 2017 8.650 8.890 8.100 8.320 898,772 -0.56(-6.31%)
Jan 05, 2017 8.390 8.940 8.390 8.880 1,217,931 +0.71(+8.69%)
Jan 04, 2017 8.350 8.370 8.030 8.170 707,886 -0.03(-0.37%)
Jan 03, 2017 7.700 8.220 7.610 8.200 656,528 +0.61(+8.04%)
Dec 30, 2016 7.590 7.590 7.590 0 -0.68(-8.22%)
Dec 29, 2016 7.660 8.310 7.540 8.270 807,200 +0.71(+9.39%)
Dec 28, 2016 7.240 7.620 7.210 7.560 781,569 +0.68(+9.88%)
Dec 23, 2016 6.880 6.880 6.880 0 +0.10(+1.47%)
Dec 22, 2016 6.870 7.020 6.750 6.780 424,603 -0.10(-1.45%)
Dec 21, 2016 7.050 7.070 6.850 6.880 472,849 -0.13(-1.85%)
Dec 20, 2016 7.000 7.030 6.800 7.010 666,301 -0.13(-1.82%)
Dec 19, 2016 6.960 7.320 6.900 7.140 609,747 +0.16(+2.29%)
Dec 16, 2016 7.110 7.365 6.920 6.980 7,151,758 -0.08(-1.13%)
Dec 15, 2016 7.190 7.320 6.990 7.060 1,184,833 -0.41(-5.49%)
Dec 14, 2016 7.990 8.210 7.420 7.470 822,463 -0.40(-5.08%)
Dec 13, 2016 7.650 8.030 7.630 7.870 541,790 +0.23(+3.01%)
Dec 12, 2016 7.600 7.870 7.480 7.640 693,628 +0.18(+2.41%)
Dec 09, 2016 8.040 8.040 7.430 7.460 766,607 -0.66(-8.13%)
Dec 08, 2016 8.280 8.400 8.010 8.120 468,644 -0.19(-2.29%)
Dec 07, 2016 8.630 8.770 8.210 8.310 759,812 -0.11(-1.31%)
Dec 06, 2016 8.770 8.900 8.320 8.420 531,507 -0.32(-3.66%)
Dec 05, 2016 8.550 8.900 8.310 8.740 606,597 +0.07(+0.81%)
Dec 02, 2016 8.170 8.690 8.170 8.670 769,365 +0.55(+6.77%)
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.