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 (%)
May 31, 2018 7.220 7.250 7.140 7.170 316,062 -0.02(-0.28%)
May 30, 2018 7.200 7.220 7.100 7.190 427,986 +0.00(+0.00%)
May 29, 2018 7.030 7.250 7.030 7.190 469,719 +0.23(+3.30%)
May 28, 2018 7.160 7.180 6.950 6.960 100,614 -0.23(-3.20%)
May 25, 2018 7.220 7.290 7.170 7.190 314,402 -0.04(-0.55%)
May 24, 2018 7.190 7.300 7.180 7.230 444,710 +0.10(+1.40%)
May 23, 2018 7.080 7.170 7.080 7.130 455,084 +0.03(+0.42%)
May 22, 2018 7.060 7.160 7.010 7.100 231,005 +0.02(+0.28%)
May 18, 2018 7.080 7.080 7.080 0 -0.01(-0.14%)
May 17, 2018 7.110 7.120 7.030 7.090 171,286 -0.01(-0.14%)
May 16, 2018 7.110 7.150 7.060 7.100 313,641 +0.00(+0.00%)
May 15, 2018 7.140 7.170 7.030 7.100 528,962 -0.12(-1.66%)
May 14, 2018 7.280 7.310 7.200 7.220 239,771 -0.05(-0.69%)
May 11, 2018 7.280 7.300 7.170 7.270 280,306 +0.05(+0.69%)
May 10, 2018 7.270 7.420 7.190 7.220 386,116 -0.07(-0.96%)
May 09, 2018 7.380 7.420 7.285 7.290 305,422 -0.11(-1.49%)
May 08, 2018 7.280 7.480 7.280 7.400 213,084 +0.11(+1.51%)
May 07, 2018 7.380 7.400 7.280 7.290 337,850 -0.09(-1.22%)
May 04, 2018 7.440 7.470 7.340 7.380 300,937 -0.06(-0.81%)
May 03, 2018 7.440 7.550 7.430 7.440 301,318 +0.05(+0.68%)
May 02, 2018 7.290 7.540 7.280 7.390 336,503 +0.13(+1.79%)
May 01, 2018 7.260 7.310 7.150 7.260 300,348 -0.03(-0.41%)
Apr 30, 2018 7.340 7.410 7.240 7.290 410,711 -0.06(-0.82%)
Apr 27, 2018 7.380 7.390 7.290 7.350 156,811 -0.01(-0.14%)
Apr 26, 2018 7.300 7.390 7.250 7.360 418,424 +0.09(+1.24%)
Apr 25, 2018 7.260 7.370 7.160 7.270 372,815 -0.06(-0.82%)
Apr 24, 2018 7.370 7.385 7.280 7.330 381,913 +0.01(+0.14%)
Apr 23, 2018 7.490 7.490 7.290 7.320 488,390 -0.23(-3.05%)
Apr 20, 2018 7.510 7.610 7.450 7.550 442,996 +0.02(+0.27%)
Apr 19, 2018 7.460 7.530 7.350 7.530 381,367 +0.10(+1.35%)
Apr 18, 2018 7.330 7.630 7.330 7.430 763,942 +0.18(+2.48%)
Apr 17, 2018 7.080 7.260 7.040 7.250 397,548 +0.17(+2.40%)
Apr 16, 2018 7.100 7.220 7.040 7.080 402,426 +0.04(+0.57%)
Apr 13, 2018 6.990 7.130 6.960 7.040 438,464 +0.11(+1.59%)
Apr 12, 2018 6.870 6.980 6.850 6.930 307,513 +0.01(+0.14%)
Apr 11, 2018 6.930 7.030 6.800 6.920 716,513 +0.05(+0.73%)
Apr 10, 2018 6.900 6.940 6.760 6.870 332,082 -0.02(-0.29%)
Apr 09, 2018 6.640 6.900 6.570 6.890 443,413 +0.27(+4.08%)
Apr 06, 2018 6.770 6.770 6.600 6.620 244,414 -0.09(-1.34%)
Apr 05, 2018 6.660 6.730 6.640 6.710 347,544 -0.02(-0.30%)
Apr 04, 2018 6.670 6.760 6.670 6.730 273,586 +0.13(+1.97%)
Apr 03, 2018 6.730 6.730 6.570 6.600 394,399 -0.16(-2.37%)
Apr 02, 2018 6.800 6.890 6.740 6.760 301,348 +0.04(+0.60%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.06(+0.90%)
Mar 28, 2018 6.790 6.810 6.630 6.660 336,180 -0.16(-2.35%)
Mar 27, 2018 6.680 6.810 6.600 6.820 385,555 +0.10(+1.49%)
Mar 26, 2018 6.700 6.800 6.645 6.720 383,901 +0.09(+1.36%)
Mar 23, 2018 6.560 6.740 6.470 6.630 460,907 +0.20(+3.11%)
Mar 22, 2018 6.430 6.530 6.380 6.430 355,776 -0.05(-0.77%)
Mar 21, 2018 6.260 6.500 6.210 6.480 493,772 +0.30(+4.85%)
Mar 20, 2018 6.120 6.240 6.120 6.180 195,096 +0.02(+0.32%)
Mar 19, 2018 6.180 6.210 6.110 6.160 164,354 -0.04(-0.65%)
Mar 16, 2018 6.180 6.280 6.050 6.200 1,177,314 +0.18(+2.99%)
Mar 15, 2018 6.070 6.100 6.010 6.020 168,090 -0.06(-0.99%)
Mar 14, 2018 6.280 6.280 6.070 6.080 379,732 -0.18(-2.88%)
Mar 13, 2018 6.200 6.270 6.140 6.260 405,750 +0.11(+1.79%)
Mar 12, 2018 5.970 6.150 5.960 6.150 238,922 +0.12(+1.99%)
Mar 09, 2018 6.020 6.080 5.980 6.030 162,898 -0.02(-0.33%)
Mar 08, 2018 6.050 6.090 5.960 6.050 130,254 +0.02(+0.33%)
Mar 07, 2018 6.030 6.030 233,707 -0.14(-2.27%)
Mar 06, 2018 6.130 6.190 6.040 6.170 540,345 +0.13(+2.15%)
Mar 05, 2018 6.000 6.090 5.990 6.040 167,783 +0.05(+0.83%)
Mar 02, 2018 6.050 6.120 5.970 5.990 253,638 +0.01(+0.17%)
Mar 01, 2018 5.720 6.030 5.660 5.980 365,332 +0.18(+3.10%)
Feb 28, 2018 5.760 5.865 5.750 5.800 191,353 +0.05(+0.87%)
Feb 27, 2018 5.890 5.940 5.730 5.750 156,199 -0.17(-2.87%)
Feb 26, 2018 5.920 5.950 5.860 5.920 119,400 +0.07(+1.20%)
Feb 23, 2018 5.850 5.880 5.780 5.850 107,493 +0.01(+0.17%)
Feb 22, 2018 5.850 5.940 5.820 5.840 229,554 +0.04(+0.69%)
Feb 21, 2018 5.700 6.010 5.700 5.800 493,013 +0.12(+2.11%)
Feb 20, 2018 5.710 5.770 5.620 5.680 298,855 -0.11(-1.90%)
Feb 16, 2018 5.790 5.790 5.790 0 -0.12(-2.03%)
Feb 15, 2018 6.060 6.060 5.860 5.910 223,481 -0.12(-1.99%)
Feb 14, 2018 6.060 5.680 6.030 517,211 +0.33(+5.79%)
Feb 13, 2018 5.680 5.700 316,352 -0.08(-1.38%)
Feb 12, 2018 5.440 5.850 5.440 5.780 372,609 +0.38(+7.04%)
Feb 09, 2018 5.600 5.630 5.290 5.400 504,009 -0.22(-3.91%)
Feb 08, 2018 5.610 5.730 5.590 5.620 309,365 +0.00(+0.00%)
Feb 07, 2018 5.620 5.710 5.550 5.620 279,170 -0.05(-0.88%)
Feb 06, 2018 5.750 5.850 5.660 5.670 341,184 -0.07(-1.22%)
Feb 05, 2018 5.670 5.770 5.630 5.740 313,381 +0.06(+1.06%)
Feb 02, 2018 5.720 5.760 5.625 5.680 324,292 -0.13(-2.24%)
Feb 01, 2018 5.860 5.900 5.780 5.810 320,624 -0.11(-1.86%)
Jan 31, 2018 5.830 5.940 5.780 5.920 373,416 +0.15(+2.60%)
Jan 30, 2018 5.890 5.900 5.770 5.770 414,744 -0.09(-1.54%)
Jan 29, 2018 5.950 5.950 5.820 5.860 321,968 -0.13(-2.17%)
Jan 26, 2018 6.100 6.120 5.950 5.990 280,248 -0.07(-1.16%)
Jan 25, 2018 6.290 6.300 6.040 6.060 454,947 -0.21(-3.35%)
Jan 24, 2018 6.260 6.350 6.100 6.270 1,994,282 +0.16(+2.62%)
Jan 23, 2018 6.040 6.130 5.970 6.110 342,186 +0.03(+0.49%)
Jan 22, 2018 6.100 6.110 6.010 6.080 157,774 -0.02(-0.33%)
Jan 19, 2018 6.080 6.130 6.020 6.100 618,231 +0.10(+1.67%)
Jan 18, 2018 6.150 5.970 6.000 853,530 -0.15(-2.44%)
Jan 17, 2018 6.330 6.340 6.110 6.150 888,659 -0.19(-3.00%)
Jan 16, 2018 6.490 6.560 6.340 6.340 864,112 -0.20(-3.06%)
Jan 15, 2018 6.600 6.710 6.520 6.540 373,945 -0.02(-0.30%)
Jan 12, 2018 6.580 6.630 6.470 6.560 361,401 +0.07(+1.08%)
Jan 11, 2018 6.450 6.500 6.380 6.490 284,659 +0.07(+1.09%)
Jan 10, 2018 6.300 6.440 6.280 6.420 364,856 +0.16(+2.56%)
Jan 09, 2018 6.190 6.410 6.110 6.260 385,453 -0.04(-0.63%)
Jan 08, 2018 6.460 6.460 6.230 6.300 263,499 +0.00(+0.00%)
Jan 05, 2018 6.350 6.380 6.240 6.300 183,288 -0.12(-1.87%)
Jan 04, 2018 6.360 6.430 6.260 6.420 184,558 +0.04(+0.63%)
Jan 03, 2018 6.670 6.670 6.240 6.380 535,312 -0.29(-4.35%)
Jan 02, 2018 6.680 6.680 6.530 6.670 264,443 +0.11(+1.68%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.00(+0.00%)
Dec 28, 2017 6.660 6.700 6.500 6.560 210,089 -0.05(-0.76%)
Dec 27, 2017 6.720 6.730 6.580 6.610 378,665 -0.06(-0.90%)
Dec 22, 2017 6.530 6.790 6.530 6.670 700,338 +0.10(+1.52%)
Dec 21, 2017 6.650 6.660 6.500 6.570 255,302 -0.10(-1.50%)
Dec 20, 2017 6.520 6.770 6.500 6.670 639,110 +0.20(+3.09%)
Dec 19, 2017 6.300 6.510 6.270 6.470 1,627,837 +0.17(+2.70%)
Dec 18, 2017 6.280 6.350 6.220 6.300 293,682 +0.14(+2.27%)
Dec 15, 2017 6.270 6.270 6.090 6.160 1,383,063 -0.01(-0.16%)
Dec 14, 2017 6.240 6.275 6.050 6.170 436,707 -0.08(-1.28%)
Dec 13, 2017 5.880 6.370 5.870 6.250 687,897 +0.36(+6.11%)
Dec 12, 2017 5.800 5.900 5.720 5.890 1,161,675 +0.06(+1.03%)
Dec 11, 2017 5.960 5.490 5.830 953,246 +0.34(+6.19%)
Dec 08, 2017 5.400 5.520 5.400 5.490 236,154 +0.11(+2.04%)
Dec 07, 2017 5.490 5.590 5.340 5.380 357,375 -0.18(-3.24%)
Dec 06, 2017 5.360 5.580 5.330 5.560 494,480 +0.15(+2.77%)
Dec 05, 2017 5.360 5.420 5.280 5.410 193,685 -0.03(-0.55%)
Dec 04, 2017 5.320 5.445 5.280 5.440 165,187 +0.08(+1.49%)
Dec 01, 2017 5.370 5.450 5.310 5.360 317,345 -0.08(-1.47%)
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%)
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.