Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.00(+0.00%)
Aug 30, 2018 4.580 4.630 4.530 4.580 520,967 -0.05(-1.08%)
Aug 29, 2018 4.600 4.650 4.540 4.630 499,251 +0.07(+1.54%)
Aug 28, 2018 4.710 4.740 4.510 4.560 553,933 -0.10(-2.15%)
Aug 27, 2018 4.670 4.740 4.660 4.660 463,587 -0.01(-0.21%)
Aug 24, 2018 4.600 4.740 4.570 4.670 543,500 +0.15(+3.32%)
Aug 23, 2018 4.650 4.650 4.490 4.520 604,518 -0.16(-3.42%)
Aug 22, 2018 4.680 4.700 4.620 4.680 500,656 +0.05(+1.08%)
Aug 21, 2018 4.530 4.670 4.530 4.630 714,683 +0.10(+2.21%)
Aug 20, 2018 4.560 4.620 4.500 4.530 626,937 +0.00(+0.00%)
Aug 17, 2018 4.410 4.570 4.405 4.530 1,084,400 +0.16(+3.66%)
Aug 16, 2018 4.380 4.490 4.360 4.370 938,145 -0.01(-0.23%)
Aug 15, 2018 4.590 4.595 4.360 4.380 1,253,370 -0.27(-5.81%)
Aug 14, 2018 4.590 4.710 4.550 4.650 1,263,502 +0.08(+1.75%)
Aug 13, 2018 4.730 4.740 4.540 4.570 1,154,239 -0.20(-4.19%)
Aug 10, 2018 4.680 4.770 4.680 4.770 722,200 +0.05(+1.06%)
Aug 09, 2018 4.920 4.960 4.695 4.720 1,007,185 -0.23(-4.65%)
Aug 08, 2018 4.950 5.000 4.880 4.950 933,832 -0.05(-1.00%)
Aug 07, 2018 5.350 5.360 5.000 5.000 1,060,839 -0.34(-6.37%)
Aug 06, 2018 5.310 5.400 5.310 5.340 336,678 +0.00(+0.00%)
Aug 03, 2018 5.380 5.430 5.340 5.340 481,300 -0.02(-0.37%)
Aug 02, 2018 5.360 5.455 5.280 5.360 564,465 -0.02(-0.37%)
Aug 01, 2018 5.450 5.515 5.380 5.380 1,061,470 -0.09(-1.65%)
Jul 31, 2018 5.430 5.550 5.430 5.470 540,649 +0.04(+0.74%)
Jul 30, 2018 5.420 5.490 5.420 5.430 405,490 -0.02(-0.37%)
Jul 27, 2018 5.540 5.560 5.430 5.450 514,600 -0.06(-1.09%)
Jul 26, 2018 5.590 5.640 5.510 5.510 766,079 -0.15(-2.65%)
Jul 25, 2018 5.550 5.665 5.550 5.660 489,514 +0.13(+2.35%)
Jul 24, 2018 5.490 5.560 5.450 5.530 568,444 +0.08(+1.47%)
Jul 23, 2018 5.440 5.560 5.430 5.450 485,716 -0.05(-0.91%)
Jul 20, 2018 5.470 5.580 5.470 5.500 681,456 +0.06(+1.10%)
Jul 19, 2018 5.360 5.510 5.310 5.440 651,778 -0.02(-0.37%)
Jul 18, 2018 5.400 5.515 5.400 5.460 492,037 +0.04(+0.74%)
Jul 17, 2018 5.400 5.490 5.400 5.420 703,985 -0.01(-0.18%)
Jul 16, 2018 5.560 5.560 5.420 5.430 515,854 -0.10(-1.81%)
Jul 13, 2018 5.450 5.540 5.400 5.530 482,721 +0.05(+0.91%)
Jul 12, 2018 5.500 5.540 5.480 5.480 595,021 +0.01(+0.18%)
Jul 11, 2018 5.660 5.670 5.470 5.470 1,139,801 -0.22(-3.87%)
Jul 10, 2018 5.850 5.870 5.690 5.690 678,589 -0.21(-3.56%)
Jul 09, 2018 5.920 5.940 5.860 5.900 692,977 +0.04(+0.68%)
Jul 06, 2018 5.830 5.910 5.800 5.860 748,290 +0.05(+0.86%)
Jul 05, 2018 5.870 5.890 5.770 5.810 503,553 -0.03(-0.51%)
Jul 03, 2018 5.840 5.840 5.840 0 +0.10(+1.74%)
Jul 02, 2018 5.600 5.770 5.550 5.740 629,703 +0.06(+1.06%)
Jun 29, 2018 5.620 5.700 5.600 5.680 412,445 +0.08(+1.43%)
Jun 28, 2018 5.700 5.720 5.600 5.600 579,564 -0.10(-1.75%)
Jun 27, 2018 5.620 5.750 5.620 5.700 560,084 +0.05(+0.88%)
Jun 26, 2018 5.670 5.740 5.640 5.650 530,374 -0.07(-1.22%)
Jun 25, 2018 5.700 5.780 5.670 5.720 1,221,674 +0.01(+0.18%)
Jun 22, 2018 5.600 5.730 5.550 5.710 705,533 +0.15(+2.70%)
Jun 21, 2018 5.520 5.600 5.500 5.560 646,079 +0.01(+0.18%)
Jun 20, 2018 5.580 5.590 5.540 5.550 475,917 -0.02(-0.36%)
Jun 19, 2018 5.520 5.590 5.410 5.570 561,481 -0.05(-0.89%)
Jun 18, 2018 5.590 5.665 5.570 5.620 437,138 +0.02(+0.36%)
Jun 15, 2018 5.710 5.710 5.600 1,863,409 -0.11(-1.93%)
Jun 14, 2018 5.600 5.740 5.590 5.710 1,482,546 +0.17(+3.07%)
Jun 13, 2018 5.510 5.590 5.470 5.540 1,838,259 +0.04(+0.73%)
Jun 12, 2018 5.450 5.550 5.440 5.500 1,103,699 +0.01(+0.18%)
Jun 11, 2018 5.530 5.580 5.480 5.490 964,607 -0.02(-0.36%)
Jun 08, 2018 5.590 5.605 5.510 5.510 450,199 -0.07(-1.25%)
Jun 07, 2018 5.580 5.680 5.560 5.580 667,035 +0.01(+0.18%)
Jun 06, 2018 5.540 5.570 397,850 +0.03(+0.54%)
Jun 05, 2018 5.510 5.553 5.490 5.540 472,652 +0.02(+0.36%)
Jun 04, 2018 5.580 5.580 5.490 5.520 781,093 -0.02(-0.36%)
Jun 01, 2018 5.530 5.570 5.460 5.540 638,118 +0.01(+0.18%)
May 31, 2018 5.610 5.610 5.510 5.530 693,160 -0.06(-1.07%)
May 30, 2018 5.550 5.600 5.505 5.590 550,327 +0.06(+1.08%)
May 29, 2018 5.430 5.580 5.400 5.530 752,574 -0.02(-0.36%)
May 25, 2018 5.550 5.550 5.550 0 -0.07(-1.25%)
May 24, 2018 5.600 5.680 5.560 5.620 736,324 +0.04(+0.72%)
May 23, 2018 5.530 5.585 5.520 5.580 780,620 +0.02(+0.36%)
May 22, 2018 5.510 5.600 5.500 5.560 774,175 +0.09(+1.65%)
May 21, 2018 5.490 5.515 5.410 5.470 528,156 -0.03(-0.55%)
May 18, 2018 5.500 5.545 5.480 5.500 559,910 -0.04(-0.72%)
May 17, 2018 5.520 5.550 5.490 5.540 536,769 -0.01(-0.18%)
May 16, 2018 5.480 5.590 5.480 5.550 533,470 +0.03(+0.54%)
May 15, 2018 5.550 5.565 5.430 5.520 1,002,824 -0.14(-2.47%)
May 14, 2018 5.710 5.740 5.625 5.660 636,426 -0.04(-0.70%)
May 11, 2018 5.650 5.710 5.610 5.700 681,277 +0.04(+0.71%)
May 10, 2018 5.610 5.820 5.570 5.660 1,091,383 -0.03(-0.53%)
May 09, 2018 5.700 5.770 5.670 5.690 695,071 -0.02(-0.35%)
May 08, 2018 5.650 5.775 5.620 5.710 604,279 +0.05(+0.88%)
May 07, 2018 5.700 5.755 5.650 5.660 527,115 -0.07(-1.22%)
May 04, 2018 5.780 5.800 5.710 5.730 598,590 -0.05(-0.87%)
May 03, 2018 5.810 5.870 5.760 5.780 686,421 +0.06(+1.05%)
May 02, 2018 5.700 5.880 5.645 5.720 1,680,005 +0.07(+1.24%)
May 01, 2018 5.620 5.690 5.540 5.650 939,051 -0.04(-0.70%)
Apr 30, 2018 5.700 5.790 5.630 5.690 826,725 -0.05(-0.87%)
Apr 27, 2018 5.740 5.750 5.670 5.740 451,919 +0.00(+0.00%)
Apr 26, 2018 5.690 5.750 5.660 5.740 882,849 +0.08(+1.41%)
Apr 25, 2018 5.640 5.740 5.560 5.660 787,666 -0.07(-1.22%)
Apr 24, 2018 5.780 5.780 5.671 5.730 769,077 +0.04(+0.70%)
Apr 23, 2018 5.850 5.850 5.680 5.690 1,063,086 -0.24(-4.05%)
Apr 20, 2018 5.920 5.980 5.850 5.930 841,944 -0.01(-0.17%)
Apr 19, 2018 5.890 5.950 5.820 5.940 758,456 +0.06(+1.02%)
Apr 18, 2018 5.850 6.080 5.840 5.880 1,469,992 +0.10(+1.73%)
Apr 17, 2018 5.630 5.790 5.600 5.780 774,408 +0.15(+2.66%)
Apr 16, 2018 5.610 5.750 5.590 5.630 918,934 +0.02(+0.36%)
Apr 13, 2018 5.590 5.660 5.520 5.610 1,075,572 +0.10(+1.81%)
Apr 12, 2018 5.480 5.550 5.420 5.510 843,093 -0.01(-0.18%)
Apr 11, 2018 5.500 5.590 5.400 5.520 1,883,550 +0.05(+0.91%)
Apr 10, 2018 5.440 5.520 5.351 5.470 934,557 +0.04(+0.74%)
Apr 09, 2018 5.200 5.430 5.140 5.430 1,447,387 +0.24(+4.62%)
Apr 06, 2018 5.280 5.320 5.170 5.190 833,493 -0.07(-1.33%)
Apr 05, 2018 5.230 5.275 5.190 5.260 576,558 +0.00(+0.00%)
Apr 04, 2018 5.230 5.280 5.190 5.260 681,729 +0.09(+1.74%)
Apr 03, 2018 5.200 5.260 5.130 5.170 946,278 -0.05(-0.96%)
Apr 02, 2018 5.270 5.335 5.210 5.220 982,580 +0.01(+0.19%)
Mar 29, 2018 5.210 5.210 5.210 0 +0.06(+1.17%)
Mar 28, 2018 5.280 5.280 5.140 5.150 880,784 -0.15(-2.83%)
Mar 27, 2018 5.180 5.300 5.130 5.300 1,252,166 +0.08(+1.53%)
Mar 26, 2018 5.200 5.285 5.150 5.220 1,225,367 +0.07(+1.36%)
Mar 23, 2018 5.070 5.250 5.040 5.150 1,558,038 +0.17(+3.41%)
Mar 22, 2018 5.020 5.060 4.935 4.980 1,453,183 -0.05(-0.99%)
Mar 21, 2018 4.800 5.040 4.780 5.030 1,417,447 +0.31(+6.57%)
Mar 20, 2018 4.700 4.770 4.686 4.720 405,241 +0.01(+0.21%)
Mar 19, 2018 4.720 4.750 4.670 4.710 540,448 -0.01(-0.21%)
Mar 16, 2018 4.670 4.810 4.620 4.720 1,639,841 +0.10(+2.16%)
Mar 15, 2018 4.690 4.700 4.600 4.620 469,853 -0.09(-1.91%)
Mar 14, 2018 4.830 4.840 4.690 4.710 506,219 -0.12(-2.48%)
Mar 13, 2018 4.780 4.840 4.750 4.830 570,115 +0.05(+1.05%)
Mar 12, 2018 4.690 4.790 4.640 4.780 575,153 +0.07(+1.49%)
Mar 09, 2018 4.680 4.740 4.670 4.710 375,419 +0.00(+0.00%)
Mar 08, 2018 4.700 4.710 4.620 4.710 439,943 +0.02(+0.43%)
Mar 07, 2018 4.660 4.690 537,697 -0.11(-2.29%)
Mar 06, 2018 4.740 4.810 4.670 4.800 1,079,934 +0.17(+3.67%)
Mar 05, 2018 4.620 4.690 4.620 4.630 551,700 -0.02(-0.43%)
Mar 02, 2018 4.710 4.750 4.630 4.650 461,960 -0.01(-0.21%)
Mar 01, 2018 4.460 4.710 4.400 4.660 1,012,047 +0.15(+3.33%)
Feb 28, 2018 4.500 4.585 4.490 4.510 582,919 +0.01(+0.22%)
Feb 27, 2018 4.600 4.660 4.490 4.500 509,211 -0.18(-3.85%)
Feb 26, 2018 4.690 4.701 4.610 4.680 522,310 +0.06(+1.30%)
Feb 23, 2018 4.600 4.650 4.550 4.620 438,308 +0.02(+0.43%)
Feb 22, 2018 4.576 4.600 676,080 +0.02(+0.44%)
Feb 21, 2018 4.490 4.765 4.470 4.580 2,327,828 +0.11(+2.46%)
Feb 20, 2018 4.500 4.580 4.460 4.470 885,490 -0.13(-2.83%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.15(-3.16%)
Feb 15, 2018 4.840 4.857 4.680 4.750 777,637 -0.08(-1.66%)
Feb 14, 2018 4.510 4.835 4.496 4.830 1,481,663 +0.31(+6.86%)
Feb 13, 2018 4.610 4.630 4.500 4.520 460,298 -0.07(-1.53%)
Feb 12, 2018 4.340 4.645 4.310 4.590 985,953 +0.31(+7.24%)
Feb 09, 2018 4.440 4.470 4.190 4.280 1,694,838 -0.18(-4.04%)
Feb 08, 2018 4.450 4.570 4.440 4.460 1,109,347 +0.01(+0.22%)
Feb 07, 2018 4.500 4.560 4.430 4.450 938,824 -0.05(-1.11%)
Feb 06, 2018 4.580 4.660 4.500 4.500 1,084,163 -0.09(-1.96%)
Feb 05, 2018 4.560 4.620 4.515 4.590 814,302 +0.03(+0.66%)
Feb 02, 2018 4.630 4.670 4.531 4.560 1,114,860 -0.16(-3.39%)
Feb 01, 2018 4.760 4.800 4.700 4.720 1,184,824 -0.08(-1.67%)
Jan 31, 2018 4.710 4.830 4.690 4.800 1,074,414 +0.12(+2.56%)
Jan 30, 2018 4.780 4.790 4.680 4.680 805,602 -0.04(-0.85%)
Jan 29, 2018 4.820 4.830 4.710 4.720 1,261,516 -0.12(-2.48%)
Jan 26, 2018 4.930 4.970 4.826 4.840 579,414 -0.05(-1.02%)
Jan 25, 2018 5.120 5.130 4.880 4.890 1,289,075 -0.21(-4.12%)
Jan 24, 2018 5.000 5.150 4.940 5.100 2,158,686 +0.17(+3.45%)
Jan 23, 2018 4.830 4.939 4.780 4.930 875,017 +0.05(+1.02%)
Jan 22, 2018 4.880 4.905 4.829 4.880 481,966 +0.00(+0.00%)
Jan 19, 2018 4.900 4.930 4.835 4.880 888,053 +0.05(+1.04%)
Jan 18, 2018 5.010 5.010 4.800 4.830 1,347,302 -0.13(-2.62%)
Jan 17, 2018 5.110 5.170 4.920 4.960 2,206,194 -0.15(-2.94%)
Jan 16, 2018 5.260 5.300 5.100 5.110 1,491,394 -0.16(-3.04%)
Jan 12, 2018 5.270 5.270 5.270 0 +0.10(+1.93%)
Jan 11, 2018 5.120 5.200 5.080 5.170 691,678 +0.04(+0.78%)
Jan 10, 2018 5.130 5.030 5.130 896,310 +0.10(+1.99%)
Jan 09, 2018 5.000 5.145 4.910 5.030 810,128 -0.04(-0.79%)
Jan 08, 2018 5.140 5.200 5.020 5.070 615,975 -0.02(-0.39%)
Jan 05, 2018 5.110 5.180 5.040 5.090 521,152 -0.05(-0.97%)
Jan 04, 2018 5.110 5.145 4.995 5.140 985,491 +0.04(+0.78%)
Jan 03, 2018 5.310 5.320 4.965 5.100 1,865,229 -0.23(-4.32%)
Jan 02, 2018 5.310 5.340 5.200 5.330 940,913 +0.11(+2.11%)
Dec 29, 2017 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 28, 2017 5.270 5.320 5.162 5.230 605,740 +0.01(+0.19%)
Dec 27, 2017 5.290 5.310 5.200 5.220 626,737 -0.06(-1.14%)
Dec 26, 2017 5.320 5.330 5.211 5.280 702,113 +0.04(+0.76%)
Dec 22, 2017 5.100 5.340 5.100 5.240 1,579,065 +0.08(+1.55%)
Dec 21, 2017 5.200 5.230 5.100 5.160 876,038 -0.05(-0.96%)
Dec 20, 2017 5.080 5.270 5.050 5.210 1,248,532 +0.17(+3.37%)
Dec 19, 2017 4.880 5.060 4.850 5.040 2,167,320 +0.13(+2.65%)
Dec 18, 2017 4.850 4.945 4.830 4.910 1,004,385 +0.12(+2.51%)
Dec 15, 2017 4.880 4.900 4.730 4.790 2,359,612 -0.04(-0.83%)
Dec 14, 2017 4.830 4.920 4.710 4.830 1,136,443 -0.04(-0.82%)
Dec 13, 2017 4.570 4.970 4.570 4.870 2,130,122 +0.29(+6.33%)
Dec 12, 2017 4.510 4.595 4.440 4.580 1,680,395 +0.06(+1.33%)
Dec 11, 2017 4.270 4.650 4.260 4.520 2,090,049 +0.26(+6.10%)
Dec 08, 2017 4.200 4.300 4.200 4.260 866,393 +0.07(+1.67%)
Dec 07, 2017 4.250 4.350 4.150 4.190 1,222,827 -0.15(-3.46%)
Dec 06, 2017 4.200 4.370 4.190 4.340 2,389,125 +0.09(+2.12%)
Dec 05, 2017 4.240 4.270 4.150 4.250 803,103 -0.02(-0.47%)
Dec 04, 2017 4.140 4.290 4.140 4.270 612,341 +0.06(+1.43%)
Dec 01, 2017 4.180 4.290 4.160 4.210 997,874 +0.01(+0.24%)
Nov 30, 2017 4.160 4.235 4.140 4.200 994,023 +0.00(+0.00%)
Nov 29, 2017 4.280 4.290 4.140 4.200 1,534,764 -0.12(-2.78%)
Nov 28, 2017 4.280 4.350 4.210 4.320 965,164 +0.04(+0.93%)
Nov 27, 2017 4.350 4.350 4.230 4.280 635,873 +0.01(+0.23%)
Nov 24, 2017 4.410 4.430 4.230 4.270 611,014 -0.15(-3.39%)
Nov 22, 2017 4.320 4.460 4.255 4.420 1,400,257 +0.13(+3.03%)
Nov 21, 2017 4.260 4.340 4.210 4.290 1,110,064 -0.05(-1.15%)
Nov 20, 2017 4.230 4.365 4.211 4.340 748,792 +0.07(+1.64%)
Nov 17, 2017 4.190 4.290 4.150 4.270 1,451,253 +0.14(+3.39%)
Nov 16, 2017 4.110 4.170 4.090 4.130 507,220 +0.03(+0.73%)
Nov 15, 2017 4.090 4.185 4.070 4.100 853,772 +0.05(+1.23%)
Nov 14, 2017 4.120 4.170 4.050 4.050 760,171 -0.11(-2.64%)
Nov 13, 2017 4.080 4.207 4.030 4.160 1,298,212 +0.08(+1.96%)
Nov 10, 2017 4.310 4.320 4.060 4.080 1,975,789 -0.25(-5.77%)
Nov 09, 2017 4.200 4.370 4.190 4.330 1,003,568 +0.04(+0.93%)
Nov 08, 2017 4.330 4.375 4.250 4.290 978,412 +0.01(+0.23%)
Nov 07, 2017 4.290 4.310 4.240 4.280 474,120 -0.05(-1.15%)
Nov 06, 2017 4.190 4.370 4.190 4.330 843,494 +0.14(+3.34%)
Nov 03, 2017 4.330 4.360 4.170 4.190 995,689 -0.10(-2.33%)
Nov 02, 2017 4.300 4.390 4.270 4.290 817,425 +0.01(+0.23%)
Nov 01, 2017 4.250 4.350 4.230 4.280 963,083 +0.06(+1.42%)
Oct 31, 2017 4.310 4.310 4.195 4.220 624,851 -0.12(-2.76%)
Oct 30, 2017 4.300 4.375 4.284 4.340 566,732 +0.03(+0.70%)
Oct 27, 2017 4.240 4.360 4.160 4.310 923,465 +0.05(+1.17%)
Oct 26, 2017 4.460 4.460 4.260 4.260 1,312,230 -0.18(-4.05%)
Oct 25, 2017 4.520 4.540 4.440 4.440 986,519 -0.11(-2.42%)
Oct 24, 2017 4.650 4.650 4.450 4.550 1,164,920 -0.06(-1.30%)
Oct 23, 2017 4.330 4.660 4.265 4.610 3,628,449 +0.25(+5.73%)
Oct 20, 2017 4.350 4.400 4.285 4.360 987,061 -0.02(-0.46%)
Oct 19, 2017 4.430 4.470 4.350 4.380 712,758 -0.03(-0.68%)
Oct 18, 2017 4.470 4.500 4.404 4.410 345,247 -0.06(-1.34%)
Oct 17, 2017 4.410 4.490 4.395 4.470 764,884 +0.03(+0.68%)
Oct 16, 2017 4.670 4.670 4.420 4.440 2,037,782 -0.21(-4.52%)
Oct 13, 2017 4.680 4.729 4.610 4.650 1,081,433 +0.00(+0.00%)
Oct 12, 2017 4.730 4.730 4.595 4.650 990,672 -0.07(-1.48%)
Oct 11, 2017 4.740 4.765 4.580 4.720 887,173 -0.01(-0.21%)
Oct 10, 2017 4.850 4.880 4.640 4.730 1,096,333 -0.13(-2.67%)
Oct 09, 2017 4.650 4.880 4.640 4.860 1,293,833 +0.21(+4.52%)
Oct 06, 2017 4.550 4.660 4.460 4.650 928,472 +0.09(+1.97%)
Oct 05, 2017 4.590 4.650 4.550 4.560 525,545 -0.02(-0.44%)
Oct 04, 2017 4.500 4.600 4.490 4.580 662,796 +0.13(+2.92%)
Oct 03, 2017 4.470 4.545 4.440 4.450 613,693 -0.01(-0.22%)
Oct 02, 2017 4.380 4.550 4.380 4.460 839,439 +0.08(+1.83%)
Sep 29, 2017 4.460 4.460 4.360 4.380 511,559 -0.06(-1.35%)
Sep 28, 2017 4.380 4.480 4.350 4.440 792,695 +0.08(+1.83%)
Sep 27, 2017 4.500 4.540 4.360 4.360 1,421,602 -0.19(-4.18%)
Sep 26, 2017 4.670 4.720 4.540 4.550 1,113,127 -0.18(-3.81%)
Sep 25, 2017 4.680 4.790 4.660 4.730 1,381,811 +0.05(+1.07%)
Sep 22, 2017 4.650 4.700 4.620 4.680 762,482 +0.06(+1.30%)
Sep 21, 2017 4.600 4.760 4.590 4.620 1,110,578 -0.05(-1.07%)
Sep 20, 2017 4.710 4.870 4.635 4.670 1,264,374 -0.04(-0.85%)
Sep 19, 2017 4.600 4.730 4.600 4.710 1,014,309 +0.11(+2.39%)
Sep 18, 2017 4.700 4.760 4.590 4.600 1,307,492 -0.15(-3.16%)
Sep 15, 2017 4.830 4.845 4.750 4.750 1,498,691 -0.09(-1.86%)
Sep 14, 2017 4.810 4.880 4.790 4.840 592,069 +0.03(+0.62%)
Sep 13, 2017 4.930 4.950 4.770 4.810 790,046 -0.15(-3.02%)
Sep 12, 2017 4.820 4.990 4.800 4.960 666,638 +0.15(+3.12%)
Sep 11, 2017 4.960 4.990 4.790 4.810 1,034,459 -0.26(-5.13%)
Sep 08, 2017 5.190 5.270 5.010 5.070 1,147,394 -0.11(-2.12%)
Sep 07, 2017 5.060 5.190 5.000 5.180 1,324,879 +0.21(+4.23%)
Sep 06, 2017 5.010 5.110 4.920 4.970 1,145,341 -0.04(-0.80%)
Sep 05, 2017 4.960 5.050 4.920 5.010 1,631,382 +0.12(+2.45%)
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.