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

Endeavour Silver Corp (TSX: EDR )

4.910 -0.070 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2018 3.830 3.890 3.780 3.860 229,685 -0.04(-1.03%)
Apr 27, 2018 3.880 3.920 3.880 3.900 107,600 -0.02(-0.51%)
Apr 26, 2018 3.880 3.940 3.850 3.920 323,283 +0.07(+1.82%)
Apr 25, 2018 3.850 3.920 3.820 3.850 215,606 -0.05(-1.28%)
Apr 24, 2018 3.800 3.910 3.790 3.900 380,143 +0.11(+2.90%)
Apr 23, 2018 3.790 3.890 3.750 3.790 658,917 -0.12(-3.07%)
Apr 20, 2018 3.960 3.960 3.780 3.910 519,622 -0.10(-2.49%)
Apr 19, 2018 3.950 4.090 3.850 4.010 733,553 +0.11(+2.82%)
Apr 18, 2018 3.890 3.980 3.840 3.900 622,709 +0.17(+4.56%)
Apr 17, 2018 3.530 3.745 3.530 3.730 392,287 +0.20(+5.67%)
Apr 16, 2018 3.550 3.650 3.500 3.530 306,035 -0.02(-0.56%)
Apr 13, 2018 3.440 3.670 3.440 3.550 475,990 +0.14(+4.11%)
Apr 12, 2018 3.390 3.490 3.290 3.410 260,987 -0.01(-0.29%)
Apr 11, 2018 3.420 3.540 3.360 3.420 576,747 +0.04(+1.18%)
Apr 10, 2018 3.360 3.400 3.270 3.380 383,742 +0.10(+3.05%)
Apr 09, 2018 3.140 3.350 3.080 3.280 667,609 +0.19(+6.15%)
Apr 06, 2018 3.160 3.160 3.090 3.090 250,434 -0.05(-1.59%)
Apr 05, 2018 3.060 3.170 3.050 3.140 158,615 +0.04(+1.29%)
Apr 04, 2018 3.090 3.120 3.050 3.100 213,435 +0.05(+1.64%)
Apr 03, 2018 3.140 3.140 3.050 3.050 170,361 -0.10(-3.17%)
Apr 02, 2018 3.160 3.270 3.140 3.150 267,741 +0.02(+0.64%)
Mar 29, 2018 3.130 3.130 3.130 0 +0.07(+2.29%)
Mar 28, 2018 3.140 3.160 3.000 3.060 280,853 -0.10(-3.16%)
Mar 27, 2018 3.200 3.210 3.110 3.160 236,277 -0.06(-1.86%)
Mar 26, 2018 3.260 3.290 3.200 3.220 302,553 -0.01(-0.31%)
Mar 23, 2018 3.260 3.280 3.190 3.230 439,220 +0.04(+1.25%)
Mar 22, 2018 3.170 3.240 3.130 3.190 404,807 -0.01(-0.31%)
Mar 21, 2018 3.120 3.290 3.080 3.200 683,864 +0.14(+4.58%)
Mar 20, 2018 3.090 3.100 3.010 3.060 199,397 -0.05(-1.61%)
Mar 19, 2018 3.110 3.130 3.040 3.110 289,874 -0.01(-0.32%)
Mar 16, 2018 3.190 3.190 3.090 3.120 243,048 -0.05(-1.58%)
Mar 15, 2018 3.190 3.210 3.150 3.170 175,693 -0.04(-1.25%)
Mar 14, 2018 3.220 3.230 3.180 3.210 247,951 -0.01(-0.31%)
Mar 13, 2018 3.200 3.280 3.190 3.220 357,715 +0.02(+0.63%)
Mar 12, 2018 3.130 3.200 3.070 3.200 212,635 +0.06(+1.91%)
Mar 09, 2018 3.080 3.200 3.050 3.140 224,638 +0.07(+2.28%)
Mar 08, 2018 3.150 3.150 3.060 3.070 163,337 -0.07(-2.23%)
Mar 07, 2018 3.140 431,419 -0.01(-0.32%)
Mar 06, 2018 3.130 3.220 3.120 3.150 346,591 +0.06(+1.94%)
Mar 05, 2018 3.060 3.110 3.030 3.090 241,098 +0.04(+1.31%)
Mar 02, 2018 2.980 3.100 2.950 3.050 450,590 +0.12(+4.10%)
Mar 01, 2018 2.800 2.950 2.720 2.930 336,587 +0.10(+3.53%)
Feb 28, 2018 2.840 2.880 2.790 2.830 450,798 +0.00(+0.00%)
Feb 27, 2018 2.940 2.950 2.780 2.830 219,594 -0.12(-4.07%)
Feb 26, 2018 2.910 3.050 2.890 2.950 281,161 +0.10(+3.51%)
Feb 23, 2018 2.810 2.860 2.770 2.850 88,533 +0.04(+1.42%)
Feb 22, 2018 2.800 2.810 160,437 +0.00(+0.00%)
Feb 21, 2018 2.820 2.920 2.770 2.810 241,054 +0.03(+1.08%)
Feb 20, 2018 2.890 2.910 2.780 2.780 224,353 -0.11(-3.81%)
Feb 16, 2018 2.890 2.890 2.890 0 -0.10(-3.51%)
Feb 15, 2018 3.040 3.040 2.930 2.995 174,859 -0.00(-0.17%)
Feb 14, 2018 2.780 3.030 2.780 3.000 525,174 +0.22(+7.91%)
Feb 13, 2018 2.820 2.880 2.770 2.780 139,272 -0.03(-1.07%)
Feb 12, 2018 2.660 2.860 2.640 2.810 372,852 +0.16(+6.04%)
Feb 09, 2018 2.710 2.760 2.530 2.650 394,325 -0.06(-2.21%)
Feb 08, 2018 2.720 2.810 2.700 2.710 365,548 -0.03(-1.09%)
Feb 07, 2018 2.790 2.830 2.730 2.740 311,379 -0.08(-2.84%)
Feb 06, 2018 2.760 2.850 2.760 2.820 266,113 +0.02(+0.71%)
Feb 05, 2018 2.800 2.880 2.720 2.800 407,444 +0.01(+0.36%)
Feb 02, 2018 2.850 2.890 2.800 2.790 326,694 -0.11(-3.79%)
Feb 01, 2018 2.900 2.930 2.870 2.900 173,962 -0.04(-1.36%)
Jan 31, 2018 2.920 2.970 2.840 2.940 277,630 +0.08(+2.80%)
Jan 30, 2018 2.880 2.990 2.840 2.860 305,853 -0.05(-1.72%)
Jan 29, 2018 3.000 3.030 2.900 2.910 289,374 -0.13(-4.28%)
Jan 26, 2018 3.110 3.130 3.030 3.040 228,671 -0.02(-0.65%)
Jan 25, 2018 3.200 3.240 3.030 3.060 625,329 -0.08(-2.55%)
Jan 24, 2018 3.120 3.190 3.090 3.140 411,195 +0.10(+3.29%)
Jan 23, 2018 3.000 3.060 2.940 3.040 247,037 +0.03(+1.00%)
Jan 22, 2018 3.010 3.030 2.950 3.010 204,896 +0.02(+0.84%)
Jan 19, 2018 3.000 3.060 2.960 2.985 220,606 +0.03(+1.19%)
Jan 18, 2018 3.140 3.150 2.950 2.950 381,909 -0.19(-6.05%)
Jan 17, 2018 3.220 3.250 3.120 3.140 447,395 -0.09(-2.79%)
Jan 16, 2018 3.350 3.350 3.180 3.230 592,051 -0.17(-5.00%)
Jan 15, 2018 3.340 3.420 3.320 3.400 197,602 +0.12(+3.66%)
Jan 12, 2018 3.180 3.310 3.140 3.280 390,162 +0.15(+4.79%)
Jan 11, 2018 3.090 3.170 3.060 3.130 302,512 +0.07(+2.29%)
Jan 10, 2018 2.970 3.080 2.960 3.060 306,334 +0.13(+4.44%)
Jan 09, 2018 2.910 2.950 2.850 2.930 197,943 -0.02(-0.68%)
Jan 08, 2018 3.050 3.090 2.950 2.950 209,098 -0.11(-3.59%)
Jan 05, 2018 3.120 3.180 3.040 3.060 159,448 -0.10(-3.16%)
Jan 04, 2018 3.130 3.160 3.060 3.160 263,919 +0.02(+0.64%)
Jan 03, 2018 3.340 3.100 3.140 278,760 -0.12(-3.68%)
Jan 02, 2018 3.070 3.265 3.070 3.260 364,108 +0.24(+7.95%)
Dec 29, 2017 3.020 3.020 3.020 0 -0.06(-1.95%)
Dec 28, 2017 3.110 3.180 3.060 3.080 99,719 +0.00(+0.00%)
Dec 27, 2017 3.170 3.190 3.070 3.080 179,393 -0.04(-1.28%)
Dec 22, 2017 3.130 3.150 3.120 3.120 109,386 -0.01(-0.32%)
Dec 21, 2017 3.190 3.200 3.100 3.130 288,030 -0.06(-1.88%)
Dec 20, 2017 3.110 3.200 3.100 3.190 182,816 +0.09(+2.90%)
Dec 19, 2017 3.080 3.160 3.060 3.100 353,555 +0.01(+0.32%)
Dec 18, 2017 3.100 3.130 3.050 3.090 263,158 +0.05(+1.64%)
Dec 15, 2017 2.890 3.060 2.890 3.040 319,148 +0.16(+5.56%)
Dec 14, 2017 2.930 2.980 2.800 2.880 255,101 -0.06(-2.04%)
Dec 13, 2017 2.690 2.950 2.670 2.940 396,932 +0.26(+9.70%)
Dec 12, 2017 2.650 2.680 2.620 2.680 133,381 +0.03(+1.13%)
Dec 11, 2017 2.620 2.690 2.610 2.650 159,559 +0.03(+1.15%)
Dec 08, 2017 2.580 2.660 2.580 2.620 174,077 +0.05(+1.95%)
Dec 07, 2017 2.600 2.640 2.555 2.570 127,252 -0.04(-1.53%)
Dec 06, 2017 2.620 2.670 2.610 2.610 107,411 -0.04(-1.51%)
Dec 05, 2017 2.680 2.700 2.610 2.650 82,623 -0.03(-1.12%)
Dec 04, 2017 2.720 2.720 2.660 2.680 74,455 -0.04(-1.47%)
Dec 01, 2017 2.750 2.750 2.680 2.720 134,793 -0.03(-1.09%)
Nov 30, 2017 2.700 2.750 2.650 2.750 206,204 +0.03(+1.10%)
Nov 29, 2017 2.700 2.730 2.670 2.720 123,892 +0.00(+0.00%)
Nov 28, 2017 2.700 2.740 2.650 2.720 98,790 +0.01(+0.37%)
Nov 27, 2017 2.670 2.720 2.630 2.710 106,765 +0.05(+1.88%)
Nov 24, 2017 2.700 2.750 2.640 2.660 103,261 -0.02(-0.75%)
Nov 23, 2017 2.680 2.700 2.660 2.680 35,742 -0.03(-1.11%)
Nov 22, 2017 2.680 2.730 2.640 2.710 154,374 +0.05(+1.88%)
Nov 21, 2017 2.680 2.700 2.630 2.660 76,648 -0.01(-0.37%)
Nov 20, 2017 2.700 2.720 2.630 2.670 191,740 -0.05(-1.84%)
Nov 17, 2017 2.660 2.740 2.640 2.720 317,391 +0.09(+3.42%)
Nov 16, 2017 2.650 2.660 2.600 2.630 63,241 +0.01(+0.38%)
Nov 15, 2017 2.620 2.660 2.590 2.620 128,939 +0.02(+0.77%)
Nov 14, 2017 2.630 2.670 2.590 2.600 204,001 -0.08(-2.99%)
Nov 13, 2017 2.720 2.740 2.620 2.680 164,105 -0.05(-1.83%)
Nov 10, 2017 2.710 2.740 2.680 2.730 176,765 +0.03(+1.11%)
Nov 09, 2017 2.730 2.760 2.700 2.700 173,751 -0.04(-1.46%)
Nov 08, 2017 2.780 2.810 2.740 2.740 108,053 -0.01(-0.36%)
Nov 07, 2017 2.810 2.840 2.710 2.750 220,817 -0.05(-1.79%)
Nov 06, 2017 2.640 2.820 2.640 2.800 347,780 +0.16(+6.06%)
Nov 03, 2017 2.870 2.870 2.630 2.640 228,364 -0.15(-5.38%)
Nov 02, 2017 2.620 2.920 2.610 2.790 579,478 +0.20(+7.72%)
Nov 01, 2017 2.730 2.940 2.500 2.590 630,766 -0.08(-3.00%)
Oct 31, 2017 2.770 2.800 2.660 2.670 145,565 -0.11(-3.96%)
Oct 30, 2017 2.760 2.870 2.760 2.780 182,040 +0.01(+0.36%)
Oct 27, 2017 2.730 2.790 2.660 2.770 229,755 +0.02(+0.73%)
Oct 26, 2017 2.870 2.870 2.730 2.750 239,992 -0.12(-4.18%)
Oct 25, 2017 2.900 2.900 2.810 2.870 163,617 -0.04(-1.37%)
Oct 24, 2017 2.930 2.930 2.860 2.910 110,534 +0.00(+0.00%)
Oct 23, 2017 2.900 2.950 2.840 2.910 129,867 +0.01(+0.34%)
Oct 20, 2017 2.930 3.000 2.900 2.900 141,499 -0.02(-0.68%)
Oct 19, 2017 2.910 2.960 2.890 2.920 91,346 +0.01(+0.34%)
Oct 18, 2017 2.940 2.960 2.870 2.910 95,599 -0.03(-1.02%)
Oct 17, 2017 2.980 3.000 2.920 2.940 221,577 -0.08(-2.65%)
Oct 16, 2017 3.130 3.180 3.000 3.020 262,878 -0.10(-3.21%)
Oct 13, 2017 3.170 3.190 3.085 3.120 116,831 -0.03(-0.95%)
Oct 12, 2017 3.200 3.220 3.120 3.150 151,127 -0.04(-1.25%)
Oct 11, 2017 3.200 3.250 3.050 3.190 272,864 +0.00(+0.00%)
Oct 10, 2017 3.290 3.410 3.140 3.190 439,641 -0.04(-1.24%)
Oct 06, 2017 3.130 3.240 3.070 3.230 199,824 +0.09(+2.87%)
Oct 05, 2017 3.130 3.210 3.090 3.140 321,878 +0.01(+0.32%)
Oct 04, 2017 3.090 3.170 3.090 3.130 146,858 +0.07(+2.29%)
Oct 03, 2017 3.030 3.120 3.030 3.060 186,273 +0.03(+0.99%)
Oct 02, 2017 2.980 3.040 2.930 3.030 152,767 +0.06(+2.02%)
Sep 29, 2017 3.000 3.020 2.960 2.970 113,011 -0.03(-1.00%)
Sep 28, 2017 3.020 3.060 2.970 3.000 197,212 -0.02(-0.66%)
Sep 27, 2017 2.930 3.035 2.920 3.020 158,839 +0.08(+2.72%)
Sep 26, 2017 2.950 3.080 2.940 2.940 225,140 -0.07(-2.33%)
Sep 25, 2017 3.000 3.040 2.910 3.010 444,704 +0.01(+0.33%)
Sep 22, 2017 2.900 3.000 2.900 3.000 304,094 +0.12(+4.17%)
Sep 21, 2017 2.910 3.020 2.880 2.880 258,216 -0.11(-3.68%)
Sep 20, 2017 2.940 3.020 2.890 2.990 734,995 +0.08(+2.75%)
Sep 19, 2017 2.950 3.020 2.870 2.910 339,191 -0.01(-0.34%)
Sep 18, 2017 2.960 2.970 2.900 2.920 137,552 -0.07(-2.34%)
Sep 15, 2017 3.090 3.090 2.990 2.990 149,999 -0.09(-2.92%)
Sep 14, 2017 3.060 3.150 3.040 3.080 174,568 +0.02(+0.65%)
Sep 13, 2017 3.130 3.130 3.030 3.060 167,531 -0.07(-2.24%)
Sep 12, 2017 2.960 3.140 2.960 3.130 211,874 +0.16(+5.39%)
Sep 11, 2017 3.050 3.130 2.960 2.970 256,787 -0.16(-5.11%)
Sep 08, 2017 3.170 3.200 3.040 3.130 312,446 -0.06(-1.88%)
Sep 07, 2017 3.190 3.250 3.110 3.190 317,695 +0.05(+1.59%)
Sep 06, 2017 3.240 3.320 3.015 3.140 328,229 -0.08(-2.48%)
Sep 05, 2017 3.240 3.350 3.170 3.220 488,392 +0.13(+4.21%)
Sep 01, 2017 3.130 3.130 3.010 3.090 261,359 +0.00(+0.00%)
Aug 31, 2017 2.960 3.110 2.940 3.090 223,178 +0.16(+5.46%)
Aug 30, 2017 2.990 3.030 2.900 2.930 160,054 -0.05(-1.68%)
Aug 29, 2017 3.250 3.250 2.920 2.980 520,657 -0.12(-3.87%)
Aug 28, 2017 2.930 3.150 2.890 3.100 308,241 +0.24(+8.39%)
Aug 25, 2017 2.870 2.720 2.860 250,586 +0.08(+2.88%)
Aug 24, 2017 2.720 2.820 2.710 2.780 165,623 +0.06(+2.21%)
Aug 23, 2017 2.710 2.750 2.650 2.720 292,463 +0.01(+0.37%)
Aug 22, 2017 2.740 2.760 2.660 2.710 222,882 -0.05(-1.81%)
Aug 21, 2017 2.840 2.840 2.730 2.760 141,716 -0.03(-1.08%)
Aug 18, 2017 2.880 2.940 2.770 2.790 472,377 -0.03(-1.06%)
Aug 17, 2017 2.910 2.920 2.810 2.820 138,539 -0.02(-0.70%)
Aug 16, 2017 2.730 2.900 2.710 2.840 288,544 +0.12(+4.41%)
Aug 15, 2017 2.750 2.780 2.710 2.720 176,519 -0.09(-3.20%)
Aug 14, 2017 2.750 2.830 2.690 2.810 197,263 +0.08(+2.93%)
Aug 11, 2017 2.890 2.900 2.710 2.730 320,840 -0.17(-5.86%)
Aug 10, 2017 2.730 2.920 2.690 2.900 345,139 +0.25(+9.43%)
Aug 09, 2017 2.840 2.880 2.640 2.650 298,184 -0.15(-5.36%)
Aug 08, 2017 2.910 2.910 2.710 2.800 357,422 -0.11(-3.78%)
Aug 04, 2017 3.050 3.140 2.855 2.910 525,449 -0.14(-4.59%)
Aug 03, 2017 3.530 3.560 3.040 3.050 870,094 -0.60(-16.44%)
Aug 02, 2017 3.760 3.780 3.620 3.650 209,057 -0.11(-2.93%)
Aug 01, 2017 3.780 3.860 3.750 3.760 140,594 -0.02(-0.53%)
Jul 31, 2017 3.830 3.890 3.780 3.780 190,478 -0.05(-1.31%)
Jul 28, 2017 3.750 3.840 3.750 3.830 362,715 +0.09(+2.41%)
Jul 27, 2017 3.850 3.860 3.730 3.740 192,822 -0.07(-1.84%)
Jul 26, 2017 3.680 3.850 3.670 3.810 225,205 +0.11(+2.97%)
Jul 25, 2017 3.750 3.800 3.690 3.700 162,261 -0.02(-0.54%)
Jul 24, 2017 3.860 3.860 3.700 3.720 191,025 -0.09(-2.36%)
Jul 21, 2017 3.850 3.850 3.795 3.810 127,635 +0.01(+0.26%)
Jul 20, 2017 3.760 3.850 3.760 3.800 238,242 +0.01(+0.26%)
Jul 19, 2017 3.800 3.860 3.765 3.790 139,350 -0.01(-0.26%)
Jul 18, 2017 3.840 3.840 3.790 3.800 117,071 +0.02(+0.53%)
Jul 17, 2017 3.750 3.840 3.740 3.780 138,715 +0.09(+2.44%)
Jul 14, 2017 3.820 3.680 3.690 342,363 +0.04(+1.10%)
Jul 13, 2017 3.740 3.760 3.610 3.650 186,590 -0.09(-2.41%)
Jul 12, 2017 3.930 3.950 3.720 3.740 203,586 -0.10(-2.60%)
Jul 11, 2017 3.820 3.860 3.720 3.840 160,795 +0.03(+0.79%)
Jul 10, 2017 3.590 3.830 3.580 3.810 251,288 +0.18(+4.96%)
Jul 07, 2017 3.710 3.750 3.550 3.630 227,735 -0.12(-3.20%)
Jul 06, 2017 3.820 3.830 3.710 3.750 251,665 -0.08(-2.09%)
Jul 05, 2017 3.840 3.880 3.790 3.830 442,579 +0.01(+0.26%)
Jul 04, 2017 3.910 3.910 3.820 3.820 139,438 -0.13(-3.29%)
Jul 03, 2017 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 30, 2017 4.070 3.970 3.950 232,722 -0.11(-2.71%)
Jun 29, 2017 4.140 4.200 3.965 4.060 239,810 -0.12(-2.87%)
Jun 28, 2017 4.180 4.200 4.110 4.180 130,738 +0.04(+0.97%)
Jun 27, 2017 4.210 4.220 4.120 4.140 204,268 -0.03(-0.72%)
Jun 26, 2017 4.120 4.220 3.910 4.170 373,795 -0.02(-0.48%)
Jun 23, 2017 4.090 4.200 4.070 4.190 322,544 +0.19(+4.75%)
Jun 22, 2017 3.860 4.030 3.860 4.000 399,087 +0.19(+4.99%)
Jun 21, 2017 3.790 3.910 3.780 3.810 274,892 +0.03(+0.79%)
Jun 20, 2017 3.780 3.820 3.730 3.780 254,907 +0.00(+0.13%)
Jun 19, 2017 3.870 3.880 3.760 3.775 284,449 -0.12(-2.96%)
Jun 16, 2017 3.850 3.940 3.800 3.890 413,355 +0.04(+1.04%)
Jun 15, 2017 3.830 3.990 3.810 3.850 342,765 -0.01(-0.26%)
Jun 14, 2017 4.220 4.220 3.840 3.860 463,307 -0.25(-6.08%)
Jun 13, 2017 4.050 4.170 3.985 4.110 238,307 +0.03(+0.74%)
Jun 12, 2017 3.990 4.160 3.940 4.080 321,324 +0.08(+2.00%)
Jun 09, 2017 4.030 4.100 3.980 4.000 219,321 -0.10(-2.44%)
Jun 08, 2017 4.080 4.180 3.970 4.100 306,386 -0.02(-0.49%)
Jun 07, 2017 4.110 4.220 4.000 4.120 431,078 -0.04(-0.96%)
Jun 06, 2017 4.000 4.200 3.970 4.160 637,783 +0.22(+5.58%)
Jun 05, 2017 3.950 3.980 3.850 3.940 263,412 +0.00(+0.00%)
Jun 02, 2017 3.990 4.010 3.890 3.940 265,777 +0.02(+0.51%)
Jun 01, 2017 3.900 3.950 3.840 3.920 153,794 -0.01(-0.25%)
May 31, 2017 3.940 3.980 3.820 3.930 181,014 +0.01(+0.26%)
May 30, 2017 4.000 4.030 3.910 3.920 315,636 -0.06(-1.51%)
May 29, 2017 3.970 4.030 3.970 3.980 74,552 +0.02(+0.51%)
May 26, 2017 4.020 4.050 3.950 3.960 322,078 +0.01(+0.25%)
May 25, 2017 4.040 4.075 3.900 3.950 389,057 -0.07(-1.74%)
May 24, 2017 4.040 4.055 3.810 4.020 517,179 +0.03(+0.75%)
May 23, 2017 4.280 4.310 3.950 3.990 463,362 -0.23(-5.45%)
May 19, 2017 4.360 4.410 4.200 4.220 392,186 -0.08(-1.86%)
May 18, 2017 4.390 4.390 4.240 4.300 351,361 -0.16(-3.59%)
May 17, 2017 4.620 4.620 4.380 4.460 342,578 -0.02(-0.45%)
May 16, 2017 4.450 4.510 4.370 4.480 288,411 +0.05(+1.13%)
May 15, 2017 4.460 4.490 4.310 4.430 494,646 +0.10(+2.31%)
May 12, 2017 4.350 4.440 4.280 4.330 311,372 +0.09(+2.12%)
May 11, 2017 4.050 4.250 4.040 4.240 480,547 +0.28(+7.07%)
May 10, 2017 3.980 4.040 3.960 3.960 300,525 +0.02(+0.51%)
May 09, 2017 3.960 3.960 3.860 3.940 255,719 -0.01(-0.25%)
May 08, 2017 3.950 4.000 3.850 3.950 325,067 +0.03(+0.77%)
May 05, 2017 3.970 4.030 3.890 3.920 335,140 -0.02(-0.51%)
May 04, 2017 4.200 4.200 3.890 3.940 594,838 -0.38(-8.80%)
May 03, 2017 4.010 4.450 4.010 4.320 858,130 +0.34(+8.54%)
May 02, 2017 3.980 4.090 3.940 3.980 294,393 +0.02(+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.