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 (%)
Jul 31, 2012 3.880 3.940 3.750 3.790 119,596 -0.06(-1.56%)
Jul 30, 2012 3.910 3.970 3.820 3.850 100,559 -0.03(-0.77%)
Jul 27, 2012 3.900 3.980 3.810 3.880 154,695 -0.02(-0.51%)
Jul 26, 2012 3.750 3.900 3.740 3.900 392,199 +0.22(+5.98%)
Jul 25, 2012 3.420 3.720 3.410 3.680 257,307 +0.29(+8.55%)
Jul 24, 2012 3.470 3.480 3.380 3.390 133,099 -0.06(-1.74%)
Jul 23, 2012 3.540 3.540 3.430 3.450 118,286 -0.14(-3.90%)
Jul 20, 2012 3.570 3.650 3.500 3.590 64,491 +0.00(+0.00%)
Jul 19, 2012 3.570 3.690 3.490 3.590 215,989 +0.10(+2.87%)
Jul 18, 2012 3.570 3.570 3.470 3.490 140,854 -0.08(-2.24%)
Jul 17, 2012 3.720 3.720 3.570 3.570 82,168 -0.15(-4.03%)
Jul 16, 2012 3.590 3.810 3.550 3.720 252,379 +0.15(+4.20%)
Jul 13, 2012 3.790 3.790 3.560 3.570 422,022 +0.05(+1.42%)
Jul 12, 2012 3.330 3.590 3.280 3.520 193,918 +0.09(+2.62%)
Jul 11, 2012 3.540 3.580 3.400 3.430 228,345 -0.14(-3.92%)
Jul 10, 2012 3.750 3.770 3.550 3.570 177,803 -0.13(-3.51%)
Jul 09, 2012 3.750 3.790 3.680 3.700 97,873 -0.02(-0.54%)
Jul 06, 2012 3.920 3.930 3.700 3.720 181,072 -0.20(-5.10%)
Jul 05, 2012 4.000 4.070 3.870 3.920 251,943 -0.17(-4.16%)
Jul 04, 2012 4.040 4.110 4.000 4.090 47,394 +0.04(+0.99%)
Jul 03, 2012 3.660 4.050 3.950 4.050 348,695 +0.57(+16.38%)
Jun 29, 2012 3.480 3.480 3.480 0 +0.11(+3.26%)
Jun 28, 2012 3.600 3.610 3.370 3.370 377,840 -0.23(-6.39%)
Jun 27, 2012 3.700 3.700 3.560 3.600 146,446 -0.10(-2.70%)
Jun 26, 2012 3.800 3.820 3.700 3.700 107,175 -0.12(-3.14%)
Jun 25, 2012 3.810 3.850 3.740 3.820 102,725 +0.00(+0.00%)
Jun 22, 2012 3.830 3.910 3.710 3.820 355,335 -0.04(-1.04%)
Jun 21, 2012 4.090 4.090 3.840 3.860 320,780 -0.29(-6.99%)
Jun 20, 2012 4.350 4.350 4.140 4.150 403,650 -0.24(-5.47%)
Jun 19, 2012 4.380 4.590 4.360 4.390 214,578 +0.04(+0.92%)
Jun 18, 2012 4.160 4.380 4.140 4.350 132,603 +0.14(+3.33%)
Jun 15, 2012 4.500 4.550 4.210 4.210 298,034 -0.26(-5.82%)
Jun 14, 2012 4.440 4.490 4.230 4.470 175,737 +0.05(+1.13%)
Jun 13, 2012 4.410 4.600 4.390 4.420 256,208 +0.03(+0.68%)
Jun 12, 2012 4.260 4.460 4.230 4.390 142,412 +0.14(+3.29%)
Jun 11, 2012 4.300 4.330 4.220 4.250 204,043 -0.03(-0.70%)
Jun 08, 2012 4.190 4.390 4.190 4.280 170,470 +0.00(+0.00%)
Jun 07, 2012 4.570 4.590 4.200 4.280 311,438 -0.24(-5.31%)
Jun 06, 2012 4.600 4.740 4.430 4.520 626,272 +0.02(+0.44%)
Jun 05, 2012 4.430 4.500 4.390 4.500 411,012 +0.07(+1.58%)
Jun 04, 2012 4.440 4.520 4.310 4.430 271,177 +0.02(+0.45%)
Jun 02, 2012 4.150 4.490 4.030 4.410 738,276 +0.00(+0.00%)
Jun 01, 2012 4.150 4.490 4.030 4.410 738,276 +0.34(+8.35%)
May 31, 2012 4.100 4.210 3.980 4.070 187,155 -0.06(-1.45%)
May 30, 2012 3.940 4.160 3.860 4.130 142,922 +0.10(+2.48%)
May 29, 2012 4.260 4.290 4.000 4.030 321,436 -0.20(-4.73%)
May 28, 2012 4.260 4.280 4.170 4.230 46,612 -0.01(-0.24%)
May 25, 2012 4.190 4.270 4.080 4.240 284,854 +0.10(+2.42%)
May 24, 2012 4.050 4.190 4.010 4.140 425,205 +0.17(+4.28%)
May 23, 2012 3.740 3.980 3.650 3.970 337,253 +0.18(+4.75%)
May 22, 2012 3.790 3.990 3.760 3.790 333,516 +0.04(+1.07%)
May 18, 2012 3.750 3.750 3.750 0 -0.09(-2.34%)
May 17, 2012 3.620 3.920 3.600 3.840 297,160 +0.29(+8.17%)
May 16, 2012 3.510 3.700 3.450 3.550 382,439 -0.08(-2.20%)
May 15, 2012 3.730 3.760 3.530 3.630 416,393 -0.10(-2.68%)
May 14, 2012 3.640 3.810 3.600 3.730 380,697 -0.04(-1.06%)
May 11, 2012 3.740 3.880 3.660 3.770 262,874 +0.00(+0.00%)
May 10, 2012 3.800 3.920 3.690 3.770 183,297 +0.09(+2.45%)
May 09, 2012 3.400 3.960 3.030 3.680 646,204 +0.12(+3.37%)
May 08, 2012 3.520 3.630 3.470 3.560 375,421 -0.12(-3.26%)
May 07, 2012 3.910 3.930 3.620 3.680 314,342 -0.22(-5.64%)
May 04, 2012 3.770 3.980 3.720 3.900 354,902 +0.09(+2.36%)
May 03, 2012 4.000 4.000 3.740 3.810 517,512 -0.20(-4.99%)
May 02, 2012 4.000 4.050 3.940 4.010 144,557 -0.05(-1.23%)
May 01, 2012 4.150 4.250 4.020 4.060 419,826 -0.09(-2.17%)
Apr 30, 2012 3.860 4.150 3.820 4.150 563,674 +0.26(+6.68%)
Apr 27, 2012 3.980 4.000 3.790 3.890 322,219 -0.05(-1.27%)
Apr 26, 2012 3.780 3.940 3.740 3.940 279,998 +0.19(+5.07%)
Apr 25, 2012 3.590 3.790 3.500 3.750 313,297 +0.18(+5.04%)
Apr 24, 2012 3.650 3.680 3.510 3.570 360,993 -0.03(-0.83%)
Apr 23, 2012 3.680 3.720 3.590 3.600 404,035 -0.18(-4.76%)
Apr 20, 2012 3.900 3.920 3.760 3.780 248,892 -0.10(-2.58%)
Apr 19, 2012 3.960 4.080 3.850 3.880 311,023 -0.09(-2.27%)
Apr 18, 2012 3.990 4.030 3.880 3.970 427,996 -0.01(-0.25%)
Apr 17, 2012 3.900 4.030 3.790 3.980 533,794 +0.17(+4.46%)
Apr 16, 2012 4.090 4.120 3.810 3.810 470,315 -0.31(-7.52%)
Apr 13, 2012 4.170 4.200 4.040 4.120 237,360 -0.08(-1.90%)
Apr 12, 2012 4.060 4.220 4.040 4.200 293,699 +0.15(+3.70%)
Apr 11, 2012 4.060 4.200 3.990 4.050 241,393 +0.00(+0.00%)
Apr 10, 2012 3.960 4.050 3.860 4.050 411,619 +0.11(+2.79%)
Apr 09, 2012 4.120 4.140 3.880 3.940 376,971 -0.18(-4.37%)
Apr 05, 2012 4.260 4.280 4.100 4.120 385,925 -0.07(-1.67%)
Apr 04, 2012 4.260 4.300 4.100 4.190 743,264 -0.25(-5.63%)
Apr 03, 2012 4.610 4.610 4.390 4.440 452,345 -0.15(-3.27%)
Apr 02, 2012 4.500 4.650 4.410 4.590 630,212 +0.09(+2.00%)
Mar 30, 2012 4.380 4.630 4.270 4.500 1,302,849 +0.23(+5.39%)
Mar 29, 2012 4.550 4.700 4.270 4.270 2,229,038 -0.11(-2.51%)
Mar 28, 2012 5.310 5.310 4.270 4.380 3,504,965 -1.02(-18.89%)
Mar 27, 2012 5.570 5.570 5.360 5.400 782,088 -0.20(-3.57%)
Mar 26, 2012 6.000 6.160 5.440 5.600 1,047,751 -0.57(-9.24%)
Mar 23, 2012 6.000 6.190 5.940 6.170 302,643 +0.32(+5.47%)
Mar 22, 2012 5.960 6.000 5.830 5.850 152,754 -0.16(-2.66%)
Mar 21, 2012 5.960 6.120 5.960 6.010 263,583 +0.05(+0.84%)
Mar 20, 2012 5.910 5.960 5.740 5.960 266,365 +0.05(+0.85%)
Mar 19, 2012 5.980 6.130 5.910 5.910 198,527 -0.07(-1.17%)
Mar 16, 2012 6.070 6.180 5.980 5.980 308,476 -0.11(-1.81%)
Mar 15, 2012 5.950 6.150 5.950 6.090 323,260 +0.09(+1.50%)
Mar 14, 2012 6.180 6.180 5.980 6.000 860,664 -0.23(-3.69%)
Mar 13, 2012 6.300 6.410 6.230 6.230 261,241 -0.07(-1.11%)
Mar 12, 2012 6.410 6.460 6.250 6.300 141,665 -0.12(-1.87%)
Mar 09, 2012 6.400 6.660 6.290 6.420 231,910 -0.04(-0.62%)
Mar 08, 2012 6.600 6.720 6.360 6.460 306,597 -0.02(-0.31%)
Mar 07, 2012 6.270 6.540 6.240 6.480 316,018 +0.28(+4.52%)
Mar 06, 2012 6.250 6.290 6.020 6.200 619,148 -0.26(-4.02%)
Mar 05, 2012 6.740 6.820 6.450 6.460 398,169 -0.34(-5.00%)
Mar 02, 2012 6.930 6.970 6.730 6.800 345,779 -0.20(-2.86%)
Mar 01, 2012 7.010 7.070 6.780 7.000 350,136 +0.08(+1.16%)
Feb 29, 2012 7.340 7.580 6.750 6.920 1,080,913 -0.38(-5.21%)
Feb 28, 2012 7.020 7.310 6.990 7.300 957,494 +0.34(+4.89%)
Feb 27, 2012 6.910 7.010 6.830 6.960 282,436 +0.10(+1.46%)
Feb 24, 2012 7.030 7.050 6.830 6.860 381,530 -0.17(-2.42%)
Feb 23, 2012 6.890 7.080 6.850 7.030 616,540 +0.16(+2.33%)
Feb 22, 2012 6.770 6.890 6.750 6.870 336,173 +0.11(+1.63%)
Feb 21, 2012 6.730 6.840 6.700 6.760 309,468 +0.09(+1.35%)
Feb 17, 2012 6.670 6.670 6.670 0 +0.08(+1.21%)
Feb 16, 2012 6.160 6.620 6.100 6.590 1,127,413 +0.39(+6.29%)
Feb 15, 2012 6.350 6.410 6.200 6.200 289,067 -0.12(-1.90%)
Feb 14, 2012 6.310 6.440 6.200 6.320 284,005 -0.08(-1.25%)
Feb 13, 2012 6.370 6.540 6.330 6.400 253,213 +0.01(+0.16%)
Feb 10, 2012 6.380 6.400 6.240 6.390 276,965 -0.04(-0.62%)
Feb 09, 2012 6.550 6.640 6.410 6.430 257,470 -0.08(-1.23%)
Feb 08, 2012 6.630 6.700 6.500 6.510 220,448 -0.11(-1.66%)
Feb 07, 2012 6.460 6.710 6.360 6.620 268,303 +0.12(+1.85%)
Feb 06, 2012 6.450 6.720 6.450 6.500 286,894 -0.01(-0.15%)
Feb 03, 2012 6.560 6.770 6.500 6.510 400,113 -0.11(-1.66%)
Feb 02, 2012 6.520 6.790 6.520 6.620 293,721 +0.02(+0.30%)
Feb 01, 2012 6.740 6.740 6.450 6.600 496,114 -0.12(-1.79%)
Jan 31, 2012 6.850 6.900 6.670 6.720 300,361 -0.10(-1.47%)
Jan 30, 2012 6.830 6.850 6.640 6.820 274,048 -0.03(-0.44%)
Jan 27, 2012 6.700 6.870 6.650 6.850 386,528 +0.15(+2.24%)
Jan 26, 2012 6.650 6.810 6.600 6.700 650,414 +0.14(+2.13%)
Jan 25, 2012 6.070 6.640 6.010 6.560 647,610 +0.34(+5.47%)
Jan 24, 2012 6.200 6.260 6.060 6.220 293,278 -0.06(-0.96%)
Jan 23, 2012 5.750 6.300 5.700 6.280 1,113,596 +0.61(+10.76%)
Jan 20, 2012 5.620 5.710 5.520 5.670 372,340 +0.01(+0.18%)
Jan 19, 2012 5.600 5.680 5.570 5.660 145,014 +0.06(+1.07%)
Jan 18, 2012 5.740 5.800 5.530 5.600 307,126 -0.19(-3.28%)
Jan 17, 2012 6.020 6.110 5.750 5.790 241,351 -0.10(-1.70%)
Jan 16, 2012 5.900 5.980 5.830 5.890 65,506 +0.01(+0.17%)
Jan 13, 2012 5.820 5.920 5.760 5.880 162,584 +0.00(+0.00%)
Jan 12, 2012 6.000 6.010 5.840 5.880 268,044 -0.02(-0.34%)
Jan 11, 2012 5.920 5.970 5.760 5.900 292,780 -0.01(-0.17%)
Jan 10, 2012 5.920 5.980 5.880 5.910 224,973 +0.15(+2.60%)
Jan 09, 2012 5.850 5.900 5.720 5.760 291,765 -0.02(-0.35%)
Jan 06, 2012 5.840 5.950 5.760 5.780 194,832 -0.08(-1.37%)
Jan 05, 2012 5.820 5.960 5.690 5.860 197,608 -0.02(-0.34%)
Jan 04, 2012 5.900 5.990 5.810 5.880 221,415 +0.29(+5.19%)
Dec 30, 2011 5.560 5.680 5.450 5.590 256,915 +0.14(+2.57%)
Dec 29, 2011 5.200 5.450 5.110 5.450 330,011 +0.18(+3.42%)
Dec 28, 2011 5.520 5.540 5.220 5.270 428,828 -0.33(-5.89%)
Dec 23, 2011 5.600 5.600 5.600 5.600 238,238 -0.27(-4.60%)
Dec 21, 2011 6.130 6.130 5.760 5.870 500,866 -0.16(-2.65%)
Dec 20, 2011 5.620 6.100 5.600 6.030 490,515 +0.50(+9.04%)
Dec 19, 2011 5.700 5.750 5.410 5.530 655,584 -0.23(-3.99%)
Dec 16, 2011 5.770 5.960 5.660 5.760 7,365,558 +0.08(+1.41%)
Dec 15, 2011 5.840 5.890 5.610 5.680 699,117 -0.07(-1.22%)
Dec 14, 2011 5.860 5.990 5.610 5.750 794,157 -0.37(-6.05%)
Dec 13, 2011 6.420 6.560 6.050 6.120 820,235 -0.27(-4.23%)
Dec 12, 2011 6.460 6.580 6.290 6.390 624,527 -0.31(-4.63%)
Dec 09, 2011 6.500 6.730 6.500 6.700 530,826 +0.23(+3.55%)
Dec 08, 2011 6.610 6.740 6.380 6.470 966,656 -0.38(-5.55%)
Dec 07, 2011 6.790 6.870 6.620 6.850 359,486 +0.06(+0.88%)
Dec 06, 2011 6.640 6.840 6.450 6.790 493,812 +0.15(+2.26%)
Dec 05, 2011 6.820 6.950 6.610 6.640 502,904 -0.11(-1.63%)
Dec 02, 2011 6.990 7.000 6.620 6.750 370,047 -0.15(-2.17%)
Dec 01, 2011 6.850 7.000 6.770 6.900 762,228 +0.00(+0.00%)
Nov 30, 2011 6.770 6.900 6.730 6.900 1,119,413 +0.27(+4.07%)
Nov 29, 2011 6.650 6.750 6.590 6.630 719,755 -0.12(-1.78%)
Nov 28, 2011 6.410 6.750 6.370 6.750 741,312 +0.56(+9.05%)
Nov 25, 2011 6.360 6.360 6.160 6.190 272,329 -0.14(-2.21%)
Nov 24, 2011 6.330 6.420 6.180 6.330 98,946 +0.01(+0.16%)
Nov 23, 2011 6.360 6.520 6.210 6.320 409,227 -0.20(-3.07%)
Nov 22, 2011 6.240 6.600 6.230 6.520 496,716 +0.28(+4.49%)
Nov 21, 2011 6.250 6.350 6.030 6.240 503,557 -0.27(-4.15%)
Nov 18, 2011 6.570 6.580 6.330 6.510 577,663 +0.03(+0.46%)
Nov 17, 2011 6.490 6.650 6.360 6.480 690,174 -0.19(-2.85%)
Nov 16, 2011 6.500 6.760 6.440 6.670 357,748 -0.08(-1.19%)
Nov 15, 2011 6.710 6.820 6.570 6.750 353,621 +0.00(+0.00%)
Nov 14, 2011 6.880 6.930 6.700 6.750 261,294 -0.07(-1.03%)
Nov 11, 2011 6.440 6.900 6.440 6.820 194,301 +0.24(+3.65%)
Nov 10, 2011 6.500 6.720 6.260 6.580 376,156 +0.09(+1.39%)
Nov 09, 2011 6.720 6.950 6.420 6.490 487,872 -0.32(-4.70%)
Nov 08, 2011 6.920 7.030 6.710 6.810 341,040 -0.07(-1.02%)
Nov 07, 2011 6.600 6.890 6.590 6.880 291,247 +0.38(+5.85%)
Nov 04, 2011 6.500 6.560 6.410 6.500 208,391 +0.04(+0.62%)
Nov 03, 2011 6.440 6.540 6.310 6.460 306,610 +0.07(+1.10%)
Nov 02, 2011 6.480 6.490 6.240 6.390 336,743 +0.12(+1.91%)
Nov 01, 2011 6.020 6.480 5.900 6.270 666,270 -0.06(-0.95%)
Oct 31, 2011 6.300 6.570 6.220 6.330 362,547 -0.13(-2.01%)
Oct 28, 2011 6.390 6.580 6.270 6.460 367,971 +0.09(+1.41%)
Oct 27, 2011 6.340 6.450 6.110 6.370 512,671 +0.23(+3.75%)
Oct 26, 2011 6.230 6.350 6.070 6.140 543,917 +0.03(+0.49%)
Oct 25, 2011 5.910 6.230 5.840 6.110 400,684 +0.20(+3.38%)
Oct 24, 2011 5.590 5.930 5.530 5.910 344,192 +0.41(+7.45%)
Oct 21, 2011 5.700 5.700 5.490 5.500 128,349 +0.04(+0.73%)
Oct 20, 2011 5.550 5.710 5.400 5.460 228,032 -0.14(-2.50%)
Oct 19, 2011 5.890 5.910 5.590 5.600 388,392 -0.33(-5.56%)
Oct 18, 2011 5.520 5.940 5.330 5.930 489,920 +0.25(+4.40%)
Oct 17, 2011 5.800 5.810 5.500 5.680 251,255 -0.10(-1.73%)
Oct 14, 2011 5.950 5.980 5.710 5.780 166,811 +0.01(+0.17%)
Oct 13, 2011 5.610 5.890 5.570 5.770 410,322 -0.19(-3.19%)
Oct 12, 2011 6.250 6.280 5.920 5.960 511,022 -0.21(-3.40%)
Oct 11, 2011 5.940 6.190 5.780 6.170 695,241 +0.58(+10.38%)
Oct 07, 2011 5.780 5.850 5.360 5.590 464,926 -0.08(-1.41%)
Oct 06, 2011 5.540 5.780 5.630 5.670 366,714 +0.31(+5.78%)
Oct 05, 2011 4.810 5.400 4.750 5.360 501,001 +0.53(+10.97%)
Oct 04, 2011 5.000 5.020 4.420 4.830 987,379 -0.19(-3.78%)
Oct 03, 2011 5.160 5.410 5.010 5.020 561,108 -0.18(-3.46%)
Sep 30, 2011 5.300 5.510 5.170 5.200 566,025 -0.16(-2.99%)
Sep 29, 2011 5.500 5.720 5.260 5.360 929,372 +0.04(+0.75%)
Sep 28, 2011 5.830 5.840 5.250 5.320 667,128 -0.46(-7.96%)
Sep 27, 2011 5.910 5.940 5.660 5.780 955,478 +0.28(+5.09%)
Sep 26, 2011 5.450 5.540 5.140 5.500 918,115 -0.16(-2.83%)
Sep 23, 2011 5.810 6.060 5.450 5.660 1,070,434 -0.53(-8.56%)
Sep 22, 2011 6.150 6.500 5.970 6.190 1,209,523 -0.85(-12.07%)
Sep 21, 2011 6.890 7.220 6.770 7.040 819,174 +0.20(+2.92%)
Sep 20, 2011 6.530 6.990 6.530 6.840 798,855 +0.36(+5.56%)
Sep 19, 2011 6.640 6.710 6.300 6.480 485,753 -0.16(-2.41%)
Sep 16, 2011 6.200 6.640 6.190 6.640 978,521 +0.54(+8.85%)
Sep 15, 2011 6.020 6.170 5.930 6.100 459,120 +0.05(+0.83%)
Sep 14, 2011 6.270 6.270 6.040 6.050 200,512 -0.12(-1.94%)
Sep 13, 2011 6.150 6.330 6.100 6.170 345,143 +0.09(+1.48%)
Sep 12, 2011 6.300 6.450 5.800 6.080 707,642 -0.45(-6.89%)
Sep 09, 2011 6.580 6.700 6.470 6.530 343,139 -0.14(-2.10%)
Sep 08, 2011 6.540 6.680 6.480 6.670 387,177 +0.27(+4.22%)
Sep 07, 2011 6.200 6.440 6.100 6.400 384,377 +0.07(+1.11%)
Sep 06, 2011 6.450 6.700 6.220 6.330 653,220 -0.12(-1.86%)
Sep 02, 2011 6.120 6.490 6.100 6.450 1,891,062 +0.35(+5.74%)
Sep 01, 2011 5.930 6.180 5.880 6.100 378,139 +0.13(+2.18%)
Aug 31, 2011 6.050 6.130 5.960 5.970 465,959 -0.13(-2.13%)
Aug 30, 2011 5.810 6.180 5.780 6.100 906,114 +0.33(+5.72%)
Aug 29, 2011 5.720 5.840 5.550 5.770 318,654 +0.19(+3.41%)
Aug 26, 2011 5.700 5.700 5.430 5.580 366,776 +0.03(+0.54%)
Aug 25, 2011 5.230 5.670 5.180 5.550 299,048 +0.28(+5.31%)
Aug 24, 2011 5.540 5.570 5.160 5.270 537,880 -0.29(-5.22%)
Aug 23, 2011 5.850 5.850 5.540 5.560 414,176 -0.35(-5.92%)
Aug 22, 2011 5.640 6.020 5.550 5.910 1,312,223 +0.48(+8.84%)
Aug 19, 2011 5.500 5.620 5.410 5.430 411,441 +0.08(+1.50%)
Aug 18, 2011 5.600 5.600 5.340 5.350 345,682 -0.22(-3.95%)
Aug 17, 2011 5.500 5.660 5.500 5.570 439,122 +0.10(+1.83%)
Aug 16, 2011 5.500 5.590 5.400 5.470 411,797 -0.03(-0.55%)
Aug 15, 2011 5.380 5.570 5.380 5.500 530,836 +0.11(+2.04%)
Aug 12, 2011 5.450 5.510 5.340 5.390 171,923 -0.06(-1.10%)
Aug 11, 2011 5.340 5.680 5.250 5.450 351,708 -0.05(-0.91%)
Aug 10, 2011 5.000 5.690 4.910 5.500 550,975 +0.55(+11.11%)
Aug 09, 2011 4.960 5.030 4.850 4.950 567,108 -0.14(-2.75%)
Aug 08, 2011 5.200 5.210 4.960 5.090 627,863 -0.13(-2.49%)
Aug 05, 2011 5.350 5.420 4.920 5.220 805,063 -0.22(-4.04%)
Aug 04, 2011 5.990 5.990 5.150 5.440 797,724 -0.53(-8.88%)
Aug 03, 2011 6.000 6.090 5.760 5.970 313,222 +0.03(+0.51%)
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.