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, 2015 2.500 2.520 2.380 2.430 228,463 -0.14(-5.45%)
Aug 28, 2015 2.380 2.610 2.380 2.570 287,061 +0.15(+6.20%)
Aug 27, 2015 2.270 2.450 2.260 2.420 342,147 +0.17(+7.56%)
Aug 26, 2015 2.380 2.430 2.220 2.250 557,001 -0.18(-7.41%)
Aug 25, 2015 2.630 2.650 2.420 2.430 477,678 -0.15(-5.81%)
Aug 24, 2015 2.750 2.930 2.540 2.580 611,625 -0.28(-9.79%)
Aug 21, 2015 3.070 3.090 2.830 2.860 676,988 -0.23(-7.44%)
Aug 20, 2015 2.910 3.120 2.890 3.090 713,356 +0.27(+9.57%)
Aug 19, 2015 2.730 2.870 2.721 2.820 248,486 +0.11(+4.06%)
Aug 18, 2015 2.780 2.780 2.650 2.710 234,577 -0.09(-3.21%)
Aug 17, 2015 2.780 2.890 2.740 2.800 260,904 +0.03(+1.08%)
Aug 14, 2015 2.820 2.829 2.690 2.770 261,460 +0.01(+0.36%)
Aug 13, 2015 2.940 2.940 2.730 2.760 425,192 -0.30(-9.80%)
Aug 12, 2015 2.870 3.060 2.800 3.060 580,282 +0.24(+8.51%)
Aug 11, 2015 2.880 2.880 2.700 2.820 333,727 +0.00(+0.00%)
Aug 10, 2015 2.700 2.860 2.590 2.820 536,299 +0.13(+4.83%)
Aug 07, 2015 2.590 2.790 2.590 2.690 202,073 +0.10(+3.86%)
Aug 06, 2015 2.500 2.670 2.460 2.590 207,672 +0.10(+4.02%)
Aug 05, 2015 2.660 2.700 2.440 2.490 258,567 -0.13(-4.96%)
Aug 04, 2015 2.730 2.800 2.570 2.620 137,638 -0.08(-2.96%)
Aug 03, 2015 2.780 2.780 2.660 2.700 117,444 -0.08(-2.88%)
Jul 31, 2015 2.730 2.820 2.710 2.780 179,473 +0.08(+2.96%)
Jul 30, 2015 2.700 2.780 2.636 2.700 188,817 -0.07(-2.53%)
Jul 29, 2015 2.670 2.810 2.650 2.770 211,739 +0.09(+3.36%)
Jul 28, 2015 2.610 2.700 2.610 2.680 159,866 +0.09(+3.47%)
Jul 27, 2015 2.600 2.760 2.540 2.590 298,905 -0.07(-2.63%)
Jul 24, 2015 2.420 2.690 2.390 2.660 447,934 +0.17(+6.83%)
Jul 23, 2015 2.710 2.780 2.450 2.490 832,661 -0.25(-9.12%)
Jul 22, 2015 2.690 2.790 2.600 2.740 230,847 +0.03(+1.11%)
Jul 21, 2015 2.740 2.880 2.700 2.710 398,339 +0.01(+0.37%)
Jul 20, 2015 2.970 2.970 2.670 2.700 962,037 -0.31(-10.30%)
Jul 17, 2015 3.200 3.207 3.010 3.010 445,816 -0.24(-7.38%)
Jul 16, 2015 3.280 3.280 3.150 3.250 310,219 -0.03(-0.91%)
Jul 15, 2015 3.420 3.420 3.200 3.280 370,789 -0.17(-4.93%)
Jul 14, 2015 3.400 3.590 3.370 3.450 146,197 +0.05(+1.47%)
Jul 13, 2015 3.380 3.410 3.300 3.400 263,569 -0.01(-0.29%)
Jul 10, 2015 3.420 3.440 3.330 3.410 237,320 +0.03(+0.89%)
Jul 09, 2015 3.400 3.430 3.270 3.380 472,127 +0.03(+0.90%)
Jul 08, 2015 3.560 3.570 3.320 3.350 375,191 -0.16(-4.56%)
Jul 07, 2015 3.570 3.570 3.470 3.510 425,805 -0.11(-3.04%)
Jul 06, 2015 3.610 3.720 3.570 3.620 262,183 -0.02(-0.55%)
Jul 02, 2015 3.630 3.640 3.640 3.640 194,900 +0.05(+1.39%)
Jul 01, 2015 3.670 3.680 3.540 3.590 165,298 -0.07(-1.91%)
Jun 30, 2015 3.610 3.710 3.560 3.660 325,672 +0.02(+0.55%)
Jun 29, 2015 3.720 3.750 3.620 3.640 226,450 -0.08(-2.15%)
Jun 26, 2015 3.790 3.850 3.710 3.720 180,386 -0.08(-2.11%)
Jun 25, 2015 3.860 3.880 3.760 3.800 154,787 -0.07(-1.81%)
Jun 24, 2015 3.890 3.940 3.800 3.870 198,997 -0.02(-0.51%)
Jun 23, 2015 3.910 3.950 3.850 3.890 145,195 -0.04(-1.02%)
Jun 22, 2015 3.910 3.970 3.800 3.930 244,063 +0.01(+0.26%)
Jun 19, 2015 4.030 4.030 3.900 3.920 253,440 -0.07(-1.75%)
Jun 18, 2015 4.080 4.130 3.950 3.990 363,156 -0.04(-0.99%)
Jun 17, 2015 3.980 4.040 3.866 4.030 436,165 +0.10(+2.54%)
Jun 16, 2015 3.680 3.980 3.660 3.930 1,051,684 +0.22(+5.93%)
Jun 15, 2015 3.650 3.770 3.610 3.710 196,746 +0.05(+1.37%)
Jun 12, 2015 3.750 3.770 3.650 3.660 190,210 -0.12(-3.17%)
Jun 11, 2015 3.700 3.810 3.675 3.780 346,705 +0.04(+1.07%)
Jun 10, 2015 3.790 3.800 3.670 3.740 467,685 +0.06(+1.63%)
Jun 09, 2015 3.690 3.750 3.610 3.680 310,591 +0.01(+0.27%)
Jun 08, 2015 3.680 3.690 3.560 3.670 243,151 +0.04(+1.10%)
Jun 05, 2015 3.640 3.700 3.600 3.630 302,049 -0.05(-1.36%)
Jun 04, 2015 3.780 3.780 3.670 3.680 316,214 -0.10(-2.65%)
Jun 03, 2015 3.890 3.890 3.770 3.780 341,099 -0.08(-2.07%)
Jun 02, 2015 3.710 3.930 3.710 3.860 377,649 +0.15(+4.04%)
Jun 01, 2015 3.830 3.830 3.710 3.710 109,355 -0.10(-2.62%)
May 29, 2015 3.750 3.860 3.750 3.810 105,083 +0.06(+1.60%)
May 28, 2015 3.740 3.790 3.700 3.750 215,478 +0.01(+0.27%)
May 27, 2015 3.700 3.760 3.660 3.740 148,223 +0.05(+1.36%)
May 26, 2015 3.770 3.770 3.660 3.690 443,892 -0.18(-4.65%)
May 22, 2015 3.760 3.870 3.870 3.870 236,600 +0.09(+2.38%)
May 21, 2015 3.840 3.840 3.772 3.780 93,725 -0.07(-1.82%)
May 20, 2015 3.860 3.950 3.830 3.850 177,993 -0.01(-0.26%)
May 19, 2015 3.830 3.940 3.780 3.860 207,249 -0.04(-1.03%)
May 18, 2015 4.000 4.000 3.900 3.900 103,036 -0.03(-0.76%)
May 15, 2015 3.820 4.040 3.785 3.930 1,161,466 +0.10(+2.61%)
May 14, 2015 4.020 4.060 3.780 3.830 653,087 -0.13(-3.28%)
May 13, 2015 3.880 4.040 3.810 3.960 680,667 +0.18(+4.76%)
May 12, 2015 3.710 3.820 3.700 3.780 149,052 +0.02(+0.53%)
May 11, 2015 3.790 3.870 3.750 3.760 175,759 +0.03(+0.80%)
May 08, 2015 3.760 3.770 3.650 3.730 129,625 +0.05(+1.36%)
May 07, 2015 3.670 3.700 3.580 3.680 163,974 -0.04(-1.08%)
May 06, 2015 3.740 3.790 3.650 3.720 121,318 -0.02(-0.53%)
May 05, 2015 3.790 3.840 3.720 3.740 173,376 -0.04(-1.06%)
May 04, 2015 3.850 3.860 3.740 3.780 163,312 +0.04(+1.07%)
May 01, 2015 3.720 3.800 3.715 3.740 145,554 -0.05(-1.32%)
Apr 30, 2015 3.860 3.860 3.720 3.790 220,609 -0.13(-3.32%)
Apr 29, 2015 3.840 4.020 3.770 3.920 325,717 +0.09(+2.35%)
Apr 28, 2015 3.700 3.870 3.680 3.830 205,525 +0.16(+4.36%)
Apr 27, 2015 3.720 3.861 3.670 3.670 409,020 +0.02(+0.55%)
Apr 24, 2015 3.670 3.750 3.591 3.650 235,382 -0.04(-1.08%)
Apr 23, 2015 3.510 3.720 3.505 3.690 311,384 +0.20(+5.73%)
Apr 22, 2015 3.600 3.610 3.470 3.490 216,554 -0.11(-3.06%)
Apr 21, 2015 3.600 3.640 3.560 3.600 273,084 +0.01(+0.28%)
Apr 20, 2015 3.440 3.630 3.410 3.590 584,543 +0.18(+5.28%)
Apr 17, 2015 3.520 3.560 3.400 3.410 214,135 -0.09(-2.57%)
Apr 16, 2015 3.660 3.680 3.480 3.500 260,216 -0.17(-4.63%)
Apr 15, 2015 3.580 3.680 3.500 3.670 271,974 +0.13(+3.67%)
Apr 14, 2015 3.600 3.620 3.490 3.540 381,433 -0.07(-1.94%)
Apr 13, 2015 3.750 3.760 3.580 3.610 180,338 -0.11(-2.96%)
Apr 10, 2015 3.780 3.820 3.700 3.720 205,513 +0.02(+0.54%)
Apr 09, 2015 3.750 3.750 3.620 3.700 205,018 -0.07(-1.86%)
Apr 08, 2015 3.930 3.930 3.750 3.770 218,966 -0.16(-4.07%)
Apr 07, 2015 3.940 3.990 3.910 3.930 150,638 -0.06(-1.50%)
Apr 06, 2015 4.040 4.070 3.930 3.990 241,722 +0.14(+3.64%)
Apr 02, 2015 3.840 3.850 3.850 3.850 249,100 +0.03(+0.79%)
Apr 01, 2015 3.840 3.890 3.720 3.820 540,957 -0.02(-0.52%)
Mar 31, 2015 3.830 3.840 3.700 3.840 735,171 +0.04(+1.05%)
Mar 30, 2015 3.850 3.870 3.677 3.800 613,253 -0.07(-1.81%)
Mar 27, 2015 3.850 3.980 3.780 3.870 297,610 -0.01(-0.26%)
Mar 26, 2015 4.050 4.130 3.800 3.880 224,358 -0.09(-2.27%)
Mar 25, 2015 4.140 4.180 3.960 3.970 202,562 -0.11(-2.70%)
Mar 24, 2015 4.100 4.160 4.050 4.080 305,620 -0.02(-0.49%)
Mar 23, 2015 3.870 4.140 3.830 4.100 684,016 +0.34(+9.04%)
Mar 20, 2015 3.840 4.100 3.760 3.760 2,030,370 -0.08(-2.08%)
Mar 19, 2015 3.750 3.850 3.730 3.840 226,429 +0.00(+0.00%)
Mar 18, 2015 3.710 3.840 3.640 3.840 302,848 +0.12(+3.23%)
Mar 17, 2015 3.760 3.810 3.625 3.720 507,655 -0.05(-1.33%)
Mar 16, 2015 3.780 3.820 3.570 3.770 671,244 +0.06(+1.62%)
Mar 13, 2015 3.740 3.850 3.660 3.710 145,125 +0.01(+0.27%)
Mar 12, 2015 3.850 3.900 3.660 3.700 262,797 -0.10(-2.63%)
Mar 11, 2015 3.640 3.828 3.490 3.800 205,526 +0.22(+6.15%)
Mar 10, 2015 3.630 3.800 3.530 3.580 311,527 -0.14(-3.76%)
Mar 09, 2015 3.930 3.940 3.630 3.720 382,363 -0.19(-4.86%)
Mar 06, 2015 4.050 4.056 3.820 3.910 347,931 -0.27(-6.46%)
Mar 05, 2015 4.140 4.250 4.140 4.180 65,286 -0.01(-0.24%)
Mar 04, 2015 4.410 4.380 4.190 4.190 126,329 -0.19(-4.34%)
Mar 03, 2015 4.310 4.475 4.270 4.380 114,169 +0.07(+1.62%)
Mar 02, 2015 4.520 4.520 4.270 4.310 148,051 -0.19(-4.22%)
Feb 27, 2015 4.340 4.510 4.330 4.500 178,461 +0.19(+4.41%)
Feb 26, 2015 4.410 4.430 4.260 4.310 355,592 -0.08(-1.82%)
Feb 25, 2015 4.320 4.450 4.320 4.390 120,284 +0.10(+2.33%)
Feb 24, 2015 4.190 4.350 4.170 4.290 109,796 +0.06(+1.42%)
Feb 23, 2015 4.180 4.310 4.150 4.230 156,366 +0.02(+0.48%)
Feb 20, 2015 4.340 4.480 4.200 4.210 353,815 -0.12(-2.77%)
Feb 19, 2015 4.550 4.560 4.300 4.330 208,761 -0.20(-4.42%)
Feb 18, 2015 4.300 4.540 4.290 4.530 213,690 +0.20(+4.62%)
Feb 17, 2015 4.490 4.500 4.260 4.330 280,651 -0.23(-5.04%)
Feb 13, 2015 4.670 4.560 4.560 4.560 229,500 +0.03(+0.66%)
Feb 12, 2015 4.520 4.660 4.470 4.530 139,046 +0.07(+1.57%)
Feb 11, 2015 4.660 4.670 4.420 4.460 365,470 -0.21(-4.50%)
Feb 10, 2015 4.710 4.740 4.630 4.670 93,489 -0.06(-1.27%)
Feb 09, 2015 4.700 4.800 4.670 4.730 87,831 +0.04(+0.85%)
Feb 06, 2015 4.780 4.830 4.680 4.690 145,633 -0.19(-3.89%)
Feb 05, 2015 4.840 4.910 4.780 4.880 162,902 +0.07(+1.46%)
Feb 04, 2015 4.790 4.920 4.750 4.810 200,933 +0.03(+0.63%)
Feb 03, 2015 4.810 4.936 4.730 4.780 226,139 -0.15(-3.04%)
Feb 02, 2015 4.780 5.000 4.680 4.930 172,239 +0.10(+2.07%)
Jan 30, 2015 4.610 4.920 4.604 4.830 211,217 +0.22(+4.77%)
Jan 29, 2015 4.600 4.710 4.440 4.610 344,444 -0.13(-2.74%)
Jan 28, 2015 5.010 5.010 4.670 4.740 423,306 -0.22(-4.44%)
Jan 27, 2015 4.800 5.020 4.790 4.960 294,563 +0.26(+5.53%)
Jan 26, 2015 4.470 4.700 4.430 4.700 285,550 +0.15(+3.30%)
Jan 23, 2015 4.700 4.720 4.520 4.550 193,113 -0.18(-3.81%)
Jan 22, 2015 4.800 4.900 4.680 4.730 440,743 -0.07(-1.46%)
Jan 21, 2015 5.110 5.200 4.630 4.800 809,282 -0.33(-6.43%)
Jan 20, 2015 4.830 5.140 4.770 5.130 581,777 +0.38(+8.00%)
Jan 16, 2015 4.800 4.885 4.680 4.750 517,300 -0.04(-0.84%)
Jan 15, 2015 4.790 4.960 4.740 4.790 401,227 +0.18(+3.90%)
Jan 14, 2015 4.800 4.890 4.510 4.610 398,355 -0.24(-4.95%)
Jan 13, 2015 5.250 5.250 4.750 4.850 416,510 -0.28(-5.46%)
Jan 12, 2015 4.920 5.180 4.880 5.130 401,149 +0.12(+2.40%)
Jan 09, 2015 4.850 5.010 4.670 5.010 486,539 +0.12(+2.45%)
Jan 08, 2015 4.930 5.160 4.750 4.890 380,389 -0.09(-1.81%)
Jan 07, 2015 5.030 5.230 4.920 4.980 387,002 -0.11(-2.16%)
Jan 06, 2015 4.880 5.150 4.810 5.090 420,147 +0.18(+3.67%)
Jan 05, 2015 4.700 4.940 4.550 4.910 431,578 +0.23(+4.91%)
Jan 02, 2015 4.410 4.690 4.340 4.680 248,932 +0.13(+2.86%)
Dec 31, 2014 4.450 4.550 4.550 4.550 501,500 +0.09(+2.02%)
Dec 30, 2014 4.400 4.520 4.360 4.460 443,587 +0.11(+2.53%)
Dec 29, 2014 4.380 4.420 4.210 4.350 248,924 -0.22(-4.81%)
Dec 26, 2014 4.410 4.625 4.410 4.570 129,430 +0.26(+6.03%)
Dec 24, 2014 4.210 4.310 4.310 4.310 96,900 +0.10(+2.38%)
Dec 23, 2014 4.100 4.530 4.100 4.210 228,144 +0.10(+2.43%)
Dec 22, 2014 4.440 4.440 4.060 4.110 205,049 -0.36(-8.05%)
Dec 19, 2014 4.590 4.630 4.400 4.470 257,496 -0.08(-1.76%)
Dec 18, 2014 4.440 4.590 4.350 4.550 222,724 +0.27(+6.31%)
Dec 17, 2014 3.940 4.280 3.810 4.280 260,753 +0.34(+8.63%)
Dec 16, 2014 4.120 4.190 3.890 3.940 322,213 -0.09(-2.23%)
Dec 15, 2014 4.170 4.440 4.030 4.030 261,579 -0.33(-7.57%)
Dec 12, 2014 4.390 4.510 4.200 4.360 185,030 -0.05(-1.13%)
Dec 11, 2014 4.460 4.650 4.310 4.410 171,357 -0.09(-2.00%)
Dec 10, 2014 4.670 4.681 4.440 4.500 243,146 -0.17(-3.64%)
Dec 09, 2014 4.500 4.750 4.490 4.670 235,692 +0.29(+6.62%)
Dec 08, 2014 4.320 4.460 4.090 4.380 191,894 +0.08(+1.86%)
Dec 05, 2014 4.060 4.360 4.050 4.300 234,281 +0.11(+2.63%)
Dec 04, 2014 4.240 4.250 4.080 4.190 169,243 +0.00(+0.00%)
Dec 03, 2014 4.180 4.320 4.100 4.190 234,325 +0.12(+2.95%)
Dec 02, 2014 4.180 4.270 3.960 4.070 254,278 -0.18(-4.24%)
Dec 01, 2014 4.060 4.275 3.990 4.250 354,402 +0.38(+9.82%)
Nov 28, 2014 4.160 4.210 3.870 3.870 275,806 -0.64(-14.19%)
Nov 26, 2014 4.900 4.510 4.510 4.510 281,200 -0.39(-7.96%)
Nov 25, 2014 4.620 4.900 4.540 4.900 190,775 +0.31(+6.75%)
Nov 24, 2014 4.420 4.630 4.400 4.590 193,112 +0.02(+0.44%)
Nov 21, 2014 4.670 4.750 4.520 4.570 311,595 +0.03(+0.66%)
Nov 20, 2014 4.480 4.630 4.380 4.540 323,289 +0.13(+2.95%)
Nov 19, 2014 4.600 4.600 4.280 4.410 383,153 -0.15(-3.29%)
Nov 18, 2014 4.680 4.710 4.472 4.560 397,762 -0.04(-0.87%)
Nov 17, 2014 4.430 4.640 4.330 4.600 265,246 +0.17(+3.84%)
Nov 14, 2014 4.070 4.530 4.010 4.430 379,192 +0.25(+5.98%)
Nov 13, 2014 4.500 4.550 4.130 4.180 306,156 -0.30(-6.70%)
Nov 12, 2014 4.450 4.640 4.250 4.480 620,580 +0.06(+1.36%)
Nov 11, 2014 3.970 4.590 3.881 4.420 696,201 +0.61(+16.01%)
Nov 10, 2014 3.830 3.850 3.663 3.810 266,323 -0.11(-2.81%)
Nov 07, 2014 3.660 4.000 3.610 3.920 304,917 +0.41(+11.68%)
Nov 06, 2014 3.350 3.630 3.350 3.510 285,199 +0.21(+6.36%)
Nov 05, 2014 3.440 3.570 3.260 3.300 344,433 -0.32(-8.84%)
Nov 04, 2014 3.620 3.810 3.580 3.620 197,742 -0.06(-1.63%)
Nov 03, 2014 3.490 3.690 3.450 3.680 235,802 +0.19(+5.44%)
Oct 31, 2014 3.580 3.580 3.300 3.490 500,070 -0.32(-8.40%)
Oct 30, 2014 4.100 4.120 3.770 3.810 333,140 -0.40(-9.50%)
Oct 29, 2014 4.510 4.530 4.170 4.210 210,648 -0.36(-7.88%)
Oct 28, 2014 4.400 4.580 4.350 4.570 158,028 +0.23(+5.30%)
Oct 27, 2014 4.570 4.670 4.340 4.340 163,927 -0.33(-7.07%)
Oct 24, 2014 4.580 4.750 4.580 4.670 175,288 +0.05(+1.08%)
Oct 23, 2014 4.500 4.710 4.260 4.620 385,453 +0.04(+0.87%)
Oct 22, 2014 4.520 4.670 4.520 4.580 380,948 -0.07(-1.51%)
Oct 21, 2014 4.780 4.790 4.613 4.650 194,118 -0.08(-1.69%)
Oct 20, 2014 4.640 4.750 4.620 4.730 140,179 +0.11(+2.38%)
Oct 17, 2014 4.710 4.740 4.600 4.620 214,663 -0.09(-1.91%)
Oct 16, 2014 4.660 4.790 4.570 4.710 179,783 -0.02(-0.42%)
Oct 15, 2014 4.610 4.770 4.490 4.730 317,446 +0.15(+3.28%)
Oct 14, 2014 4.490 4.720 4.470 4.580 270,037 +0.11(+2.46%)
Oct 13, 2014 4.520 4.560 4.418 4.470 257,737 +0.01(+0.22%)
Oct 10, 2014 4.200 4.680 4.150 4.460 349,008 +0.26(+6.19%)
Oct 09, 2014 4.420 4.420 4.030 4.200 256,706 -0.13(-3.00%)
Oct 08, 2014 3.880 4.350 3.650 4.330 417,242 +0.49(+12.76%)
Oct 07, 2014 3.950 4.010 3.830 3.840 274,472 +0.00(+0.00%)
Oct 06, 2014 3.750 3.890 3.710 3.840 205,198 +0.12(+3.23%)
Oct 03, 2014 3.870 3.900 3.680 3.720 315,218 -0.25(-6.30%)
Oct 02, 2014 4.100 4.110 3.900 3.970 254,000 -0.17(-4.11%)
Oct 01, 2014 4.100 4.170 4.010 4.140 160,574 +0.08(+1.97%)
Sep 30, 2014 4.120 4.250 4.030 4.060 264,812 -0.08(-1.93%)
Sep 29, 2014 4.250 4.250 4.131 4.140 156,694 -0.07(-1.66%)
Sep 26, 2014 4.210 4.290 4.160 4.210 210,303 -0.02(-0.47%)
Sep 25, 2014 4.150 4.280 4.090 4.230 310,930 +0.12(+2.92%)
Sep 24, 2014 4.150 4.230 4.070 4.110 163,017 -0.09(-2.14%)
Sep 23, 2014 4.030 4.220 4.010 4.200 173,527 +0.18(+4.48%)
Sep 22, 2014 4.150 4.190 4.000 4.020 339,748 -0.33(-7.59%)
Sep 19, 2014 4.540 4.630 4.330 4.350 1,065,438 -0.23(-5.02%)
Sep 18, 2014 4.620 4.670 4.530 4.580 186,151 -0.03(-0.65%)
Sep 17, 2014 4.750 4.840 4.572 4.610 134,544 -0.14(-2.95%)
Sep 16, 2014 4.690 4.800 4.599 4.750 124,859 +0.10(+2.15%)
Sep 15, 2014 4.590 4.730 4.590 4.650 149,033 +0.10(+2.20%)
Sep 12, 2014 4.650 4.690 4.510 4.550 124,371 -0.16(-3.40%)
Sep 11, 2014 4.580 4.727 4.480 4.710 137,510 +0.10(+2.17%)
Sep 10, 2014 4.650 4.710 4.560 4.610 84,465 -0.07(-1.50%)
Sep 09, 2014 4.510 4.710 4.510 4.680 128,319 +0.13(+2.86%)
Sep 08, 2014 4.710 4.710 4.500 4.550 216,472 -0.20(-4.21%)
Sep 05, 2014 4.740 4.819 4.650 4.750 152,513 +0.06(+1.28%)
Sep 04, 2014 4.960 5.030 4.660 4.690 274,576 -0.21(-4.29%)
Sep 03, 2014 4.940 4.990 4.900 4.900 267,221 -0.06(-1.21%)
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.